{"t":"REG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-10-29",3.4834,3.506,3.4834,3.4834,1381000.0],["1993-11-01",3.4834,3.506,3.4834,3.506,136800.0],["1993-11-02",3.4833,3.506,3.3703,3.3929,182600.0],["1993-11-03",3.3476,3.4381,3.325,3.4155,146300.0],["1993-11-04",3.3929,3.4155,3.3929,3.3929,48300.0],["1993-11-05",3.3929,3.4155,3.3929,3.3929,13900.0],["1993-11-08",3.3929,3.4155,3.3929,3.4155,22800.0],["1993-11-09",3.4155,3.4381,3.3929,3.3929,10600.0],["1993-11-10",3.4155,3.4381,3.4155,3.4155,143900.0],["1993-11-11",3.4155,3.4155,3.4155,3.4155,29800.0],["1993-11-12",3.4155,3.4381,3.4155,3.4381,10500.0],["1993-11-15",3.3929,3.3929,3.325,3.3476,181600.0],["1993-11-16",3.325,3.3476,3.325,3.325,33400.0],["1993-11-17",3.3476,3.3476,3.3024,3.3024,73900.0],["1993-11-18",3.3024,3.3024,3.1893,3.1893,75900.0],["1993-11-19",3.0762,3.0988,2.9631,3.0536,126700.0],["1993-11-22",3.0083,3.0536,2.9857,3.0536,32100.0],["1993-11-23",3.031,3.0988,3.031,3.0988,20300.0],["1993-11-24",3.0536,3.0988,3.0536,3.0536,9800.0],["1993-11-26",3.0762,3.0762,3.0762,3.0762,2500.0],["1993-11-29",3.0988,3.0988,3.0536,3.0988,48100.0],["1993-11-30",3.0988,3.1214,3.0536,3.0988,38500.0],["1993-12-01",3.0988,3.0988,3.0762,3.0762,12700.0],["1993-12-02",3.0762,3.0988,3.0536,3.0988,14800.0],["1993-12-03",3.0988,3.1893,3.0988,3.1667,19600.0],["1993-12-06",3.1667,3.1667,3.1214,3.1667,6000.0],["1993-12-07",3.1667,3.1667,3.0762,3.1214,25100.0],["1993-12-08",3.1214,3.1214,3.0536,3.0988,8500.0],["1993-12-09",3.1214,3.1214,3.0083,3.0536,10600.0],["1993-12-10",3.0536,3.0536,3.031,3.0536,9500.0],["1993-12-13",3.0083,3.0083,2.9631,2.9857,69000.0],["1993-12-14",3.0083,3.0762,2.9857,3.031,18000.0],["1993-12-15",3.0083,3.0536,2.9857,3.0083,36100.0],["1993-12-16",3.0083,3.0083,2.9857,2.9857,7900.0],["1993-12-17",2.9857,3.0083,2.9631,2.9857,9600.0],["1993-12-20",2.9857,2.9857,2.85,2.8953,58500.0],["1993-12-21",2.85,2.9405,2.85,2.9179,54400.0],["1993-12-22",2.9405,2.9857,2.9405,2.9857,21800.0],["1993-12-23",3.031,3.031,2.9857,3.0083,12200.0],["1993-12-27",3.031,3.0536,3.031,3.031,35500.0],["1993-12-28",3.0536,3.0536,3.031,3.031,49500.0],["1993-12-29",3.031,3.0536,3.0083,3.0083,23600.0],["1993-12-30",3.0083,3.0536,2.9857,3.031,66700.0],["1993-12-31",3.0536,3.0536,2.9857,3.0083,41100.0],["1994-01-03",3.031,3.0536,3.031,3.0536,1900.0],["1994-01-04",3.0762,3.0762,3.0536,3.0536,10100.0],["1994-01-05",3.0536,3.0762,3.031,3.0536,18500.0],["1994-01-06",3.031,3.031,3.0083,3.031,15100.0],["1994-01-07",3.0083,3.0762,3.0083,3.0536,18000.0],["1994-01-10",3.0762,3.1893,3.0762,3.1893,18600.0],["1994-01-11",3.1893,3.2119,3.1667,3.2119,6300.0],["1994-01-12",3.2119,3.2572,3.2119,3.2345,17700.0],["1994-01-13",3.2345,3.2345,3.1893,3.2119,6000.0],["1994-01-14",3.2119,3.2119,3.1667,3.1667,5600.0],["1994-01-17",3.1441,3.1667,3.1441,3.1667,12600.0],["1994-01-18",3.1214,3.1441,3.1214,3.1441,6300.0],["1994-01-19",3.1667,3.2572,3.1667,3.2345,9900.0],["1994-01-20",3.2572,3.2572,3.1667,3.1667,13000.0],["1994-01-21",3.2119,3.2345,3.1667,3.2345,7200.0],["1994-01-24",3.2345,3.2345,3.1667,3.1893,4900.0],["1994-01-25",3.1893,3.2345,3.1893,3.2119,18900.0],["1994-01-26",3.2119,3.2119,3.1667,3.1893,1300.0],["1994-01-27",3.2119,3.2119,3.1893,3.2119,2800.0],["1994-01-28",3.1893,3.2119,3.1893,3.2119,13000.0],["1994-01-31",3.2119,3.2345,3.2119,3.2345,26300.0],["1994-02-01",3.2345,3.2345,3.2119,3.2345,20400.0],["1994-02-02",3.2345,3.2345,3.1893,3.2345,18400.0],["1994-02-03",3.2345,3.2572,3.2345,3.2572,11000.0],["1994-02-04",3.2572,3.2572,3.1893,3.1893,8500.0],["1994-02-07",3.2086,3.2773,3.2086,3.2773,6800.0],["1994-02-08",3.2544,3.2773,3.2315,3.2544,6400.0],["1994-02-09",3.2544,3.369,3.2544,3.3231,11700.0],["1994-02-10",3.3002,3.3231,3.3002,3.3002,8200.0],["1994-02-11",3.3231,3.3231,3.2773,3.3002,41900.0],["1994-02-14",3.3002,3.3231,3.3002,3.3231,23300.0],["1994-02-15",3.3002,3.3461,3.3002,3.3461,117300.0],["1994-02-16",3.3231,3.4607,3.3231,3.4148,48000.0],["1994-02-17",3.4607,3.4607,3.4148,3.4148,56500.0],["1994-02-18",3.4148,3.4377,3.4148,3.4148,4500.0],["1994-02-22",3.3919,3.3919,3.3919,3.3919,2000.0],["1994-02-23",3.4148,3.4148,3.3919,3.3919,6000.0],["1994-02-24",3.369,3.369,3.369,3.369,1500.0],["1994-02-25",3.369,3.4148,3.369,3.3919,10200.0],["1994-02-28",3.3919,3.4377,3.3919,3.4377,3900.0],["1994-03-01",3.4377,3.4377,3.369,3.4148,10500.0],["1994-03-02",3.369,3.3919,3.369,3.3919,5100.0],["1994-03-03",3.369,3.3919,3.369,3.369,9100.0],["1994-03-04",3.369,3.369,3.369,3.369,3700.0],["1994-03-07",3.4148,3.4148,3.369,3.3919,1200.0],["1994-03-08",3.369,3.3919,3.369,3.369,6600.0],["1994-03-09",3.3461,3.369,3.3231,3.369,3400.0],["1994-03-10",3.3919,3.4148,3.3461,3.3919,2800.0],["1994-03-11",3.3919,3.3919,3.3919,3.3919,1200.0],["1994-03-14",3.4148,3.4377,3.3919,3.3919,6200.0],["1994-03-15",3.3919,3.3919,3.369,3.3919,3500.0],["1994-03-16",3.369,3.369,3.3002,3.3002,3700.0],["1994-03-17",3.2773,3.3461,3.2773,3.3002,17100.0],["1994-03-18",3.3461,3.3461,3.3002,3.3002,2000.0],["1994-03-21",3.3461,3.369,3.3231,3.369,1400.0],["1994-03-22",3.369,3.3919,3.3231,3.3231,3800.0],["1994-03-23",3.369,3.369,3.3231,3.369,900.0],["1994-03-24",3.3919,3.3919,3.369,3.369,52000.0],["1994-03-25",3.3919,3.4377,3.3919,3.3919,4400.0],["1994-03-28",3.3461,3.3461,3.3231,3.3231,2400.0],["1994-03-29",3.3461,3.3461,3.3231,3.3231,1300.0],["1994-03-30",3.3231,3.3231,3.3002,3.3002,101300.0],["1994-03-31",3.3002,3.3002,3.2773,3.2773,16300.0],["1994-04-04",3.2544,3.2544,3.1856,3.2086,6300.0],["1994-04-05",3.2544,3.2544,3.2544,3.2544,700.0],["1994-04-06",3.2544,3.2544,3.2315,3.2315,11900.0],["1994-04-07",3.2544,3.2773,3.2315,3.2773,3300.0],["1994-04-08",3.3002,3.3002,3.2544,3.2773,7400.0],["1994-04-11",3.2544,3.3002,3.2544,3.3002,5100.0],["1994-04-12",3.2544,3.2544,3.2315,3.2315,5300.0],["1994-04-13",3.2544,3.2773,3.2315,3.2315,3300.0],["1994-04-14",3.2315,3.2544,3.2315,3.2315,2100.0],["1994-04-15",3.2315,3.2544,3.2086,3.2544,7800.0],["1994-04-18",3.2544,3.2773,3.2544,3.2773,5900.0],["1994-04-19",3.2544,3.2544,3.2544,3.2544,1300.0],["1994-04-20",3.3002,3.3002,3.2773,3.3002,6100.0],["1994-04-21",3.2773,3.2773,3.2773,3.2773,4500.0],["1994-04-22",3.3002,3.3002,3.3002,3.3002,1600.0],["1994-04-25",3.3002,3.3002,3.2773,3.2773,2300.0],["1994-04-26",3.3231,3.3231,3.2773,3.3002,1400.0],["1994-04-28",3.3002,3.3002,3.2544,3.2544,3900.0],["1994-04-29",3.2544,3.2544,3.2544,3.2544,0.0],["1994-05-02",3.2315,3.3002,3.2315,3.3002,3000.0],["1994-05-03",3.2544,3.2544,3.2086,3.2086,11900.0],["1994-05-04",3.2086,3.2315,3.2086,3.2315,29600.0],["1994-05-05",3.2086,3.2086,3.1856,3.2086,2300.0],["1994-05-06",3.2086,3.2086,3.2086,3.2086,1000.0],["1994-05-09",3.2554,3.2788,3.232,3.2788,8900.0],["1994-05-10",3.2788,3.3022,3.2788,3.2788,7300.0],["1994-05-11",3.2788,3.2788,3.2788,3.2788,2100.0],["1994-05-12",3.2788,3.3257,3.2788,3.2788,6500.0],["1994-05-13",3.2788,3.2788,3.2788,3.2788,2600.0],["1994-05-16",3.2788,3.2788,3.2788,3.2788,800.0],["1994-05-17",3.2788,3.2788,3.2554,3.2788,1500.0],["1994-05-18",3.3257,3.3257,3.3022,3.3022,700.0],["1994-05-19",3.2788,3.3257,3.2788,3.3022,1700.0],["1994-05-20",3.2788,3.2788,3.2788,3.2788,2800.0],["1994-05-23",3.2788,3.2788,3.232,3.232,1200.0],["1994-05-24",3.232,3.2554,3.232,3.2554,2900.0],["1994-05-25",3.2788,3.2788,3.232,3.232,1100.0],["1994-05-26",3.2788,3.2788,3.232,3.2788,4800.0],["1994-05-27",3.2086,3.2554,3.2086,3.232,3300.0],["1994-05-31",3.232,3.2788,3.232,3.2788,900.0],["1994-06-01",3.2554,3.3022,3.2554,3.3022,3200.0],["1994-06-02",3.2554,3.3959,3.2554,3.3959,5300.0],["1994-06-03",3.3959,3.4662,3.3959,3.4662,2600.0],["1994-06-06",3.4193,3.4428,3.3959,3.3959,4500.0],["1994-06-07",3.4428,3.4428,3.3959,3.3959,2300.0],["1994-06-08",3.3725,3.4193,3.3257,3.3257,7100.0],["1994-06-09",3.3257,3.3491,3.3257,3.3491,3200.0],["1994-06-10",3.3491,3.4193,3.3491,3.4193,3500.0],["1994-06-13",3.3959,3.3959,3.3725,3.3725,1100.0],["1994-06-14",3.4193,3.4193,3.3491,3.3725,3400.0],["1994-06-15",3.3725,3.3725,3.3022,3.3491,13200.0],["1994-06-16",3.3491,3.3491,3.3257,3.3257,2600.0],["1994-06-17",3.3491,3.3491,3.3022,3.3491,11700.0],["1994-06-20",3.3257,3.3257,3.3257,3.3257,200.0],["1994-06-21",3.3257,3.3257,3.3022,3.3257,4600.0],["1994-06-22",3.3022,3.3257,3.2554,3.3257,3800.0],["1994-06-23",3.3257,3.3257,3.3022,3.3022,56300.0],["1994-06-24",3.2788,3.3022,3.2788,3.3022,3000.0],["1994-06-27",3.3022,3.3257,3.2554,3.3257,3200.0],["1994-06-28",3.3257,3.3257,3.2788,3.2788,27200.0],["1994-06-29",3.232,3.2788,3.1851,3.2788,8400.0],["1994-06-30",3.232,3.2554,3.2086,3.2554,15600.0],["1994-07-01",3.232,3.232,3.1851,3.1851,6100.0],["1994-07-05",3.1851,3.2086,3.1383,3.1383,40500.0],["1994-07-06",3.1617,3.2086,3.1617,3.2086,7800.0],["1994-07-07",3.1383,3.1617,3.1383,3.1383,35900.0],["1994-07-08",3.1383,3.1383,3.0915,3.0915,19800.0],["1994-07-11",3.0915,3.1383,3.0915,3.1383,7000.0],["1994-07-12",3.1617,3.2086,3.1617,3.2086,5000.0],["1994-07-13",3.1851,3.232,3.1851,3.232,3700.0],["1994-07-14",3.2086,3.232,3.2086,3.232,20300.0],["1994-07-15",3.2086,3.2554,3.2086,3.2554,1500.0],["1994-07-18",3.2788,3.3257,3.2788,3.2788,13400.0],["1994-07-19",3.2788,3.3022,3.2554,3.2788,2800.0],["1994-07-20",3.2554,3.2788,3.232,3.2788,700.0],["1994-07-21",3.2554,3.2554,3.1617,3.1617,10600.0],["1994-07-22",3.0915,3.0915,3.0446,3.0446,151800.0],["1994-07-25",3.068,3.068,3.068,3.068,100.0],["1994-07-26",3.068,3.068,3.068,3.068,100.0],["1994-07-27",3.068,3.068,3.068,3.068,8900.0],["1994-07-28",3.068,3.0915,3.0446,3.0915,1700.0],["1994-07-29",3.068,3.1149,3.068,3.1149,1300.0],["1994-08-01",3.0915,3.0915,3.068,3.0915,2800.0],["1994-08-02",3.1149,3.1149,3.0915,3.0915,17000.0],["1994-08-03",3.1149,3.1149,3.1149,3.1149,22000.0],["1994-08-04",3.1149,3.1617,3.1149,3.1617,30200.0],["1994-08-05",3.1617,3.1617,3.1617,3.1617,1600.0],["1994-08-08",3.1617,3.2336,3.1617,3.2336,7700.0],["1994-08-09",3.2336,3.2815,3.2336,3.2336,2500.0],["1994-08-10",3.2575,3.3054,3.2575,3.3054,2200.0],["1994-08-11",3.3533,3.3533,3.2575,3.2575,3200.0],["1994-08-12",3.3054,3.3054,3.2336,3.2815,5300.0],["1994-08-15",3.2575,3.2815,3.2336,3.2336,1800.0],["1994-08-16",3.2575,3.2815,3.2336,3.2336,1400.0],["1994-08-17",3.2336,3.2815,3.2336,3.2815,33300.0],["1994-08-18",3.3054,3.3294,3.3054,3.3294,1200.0],["1994-08-19",3.2815,3.3294,3.2815,3.3294,5500.0],["1994-08-22",3.3294,3.3294,3.2815,3.3054,1900.0],["1994-08-23",3.3054,3.3054,3.2575,3.2815,3500.0],["1994-08-24",3.2815,3.2815,3.2575,3.2575,2100.0],["1994-08-25",3.2575,3.2815,3.2575,3.2575,400.0],["1994-08-26",3.2575,3.2815,3.2336,3.2815,2300.0],["1994-08-29",3.2815,3.2815,3.2575,3.2815,2000.0],["1994-08-30",3.2815,3.2815,3.2575,3.2815,2300.0],["1994-08-31",3.2815,3.2815,3.2336,3.2575,6000.0],["1994-09-01",3.2815,3.2815,3.2096,3.2096,8500.0],["1994-09-02",3.2336,3.2336,3.1617,3.1617,2800.0],["1994-09-06",3.1857,3.1857,3.1378,3.1378,1600.0],["1994-09-07",3.1617,3.2096,3.1617,3.2096,3400.0],["1994-09-08",3.2096,3.2096,3.1617,3.1617,2000.0],["1994-09-09",3.1617,3.1857,3.1617,3.1617,5800.0],["1994-09-12",3.1857,3.1857,3.1857,3.1857,100.0],["1994-09-13",3.1617,3.1857,3.1617,3.1857,2500.0],["1994-09-14",3.1857,3.1857,3.1857,3.1857,0.0],["1994-09-15",3.2096,3.2096,3.2096,3.2096,4200.0],["1994-09-16",3.2096,3.2096,3.1617,3.1617,22800.0],["1994-09-19",3.1617,3.1857,3.1617,3.1857,1300.0],["1994-09-20",3.1617,3.1617,3.1378,3.1378,1000.0],["1994-09-21",3.1617,3.1857,3.1378,3.1617,2200.0],["1994-09-22",3.1617,3.1617,3.1138,3.1138,9000.0],["1994-09-23",3.1617,3.1617,3.1138,3.1138,1900.0],["1994-09-26",3.0899,3.1138,3.0659,3.0899,2600.0],["1994-09-27",3.1138,3.1138,3.0899,3.0899,1900.0],["1994-09-28",3.0899,3.0899,3.0899,3.0899,0.0],["1994-09-29",3.0899,3.0899,3.042,3.042,2600.0],["1994-09-30",3.018,3.0659,3.018,3.0659,20600.0],["1994-10-03",3.0659,3.0659,3.0659,3.0659,0.0],["1994-10-04",3.0899,3.1378,3.0899,3.1378,2300.0],["1994-10-05",3.1378,3.1378,3.0899,3.0899,600.0],["1994-10-06",3.1138,3.1138,3.1138,3.1138,600.0],["1994-10-07",3.1138,3.1138,3.0659,3.0659,5000.0],["1994-10-10",3.0899,3.1138,3.0899,3.1138,1600.0],["1994-10-11",3.1138,3.1617,3.1138,3.1378,11100.0],["1994-10-12",3.1617,3.1617,3.1378,3.1617,2800.0],["1994-10-13",3.1617,3.2096,3.1378,3.1857,13000.0],["1994-10-14",3.1617,3.1617,3.1378,3.1617,3500.0],["1994-10-17",3.1378,3.1378,3.0659,3.0659,12700.0],["1994-10-18",3.0899,3.1138,3.0659,3.1138,37600.0],["1994-10-19",3.0899,3.1138,3.0899,3.0899,71400.0],["1994-10-20",3.0899,3.0899,3.0659,3.0659,2800.0],["1994-10-21",3.018,3.018,2.9222,2.9461,111800.0],["1994-10-24",2.9701,2.994,2.9701,2.9701,5700.0],["1994-10-25",2.9461,2.9461,2.9222,2.9461,88000.0],["1994-10-26",2.9701,3.018,2.9461,2.994,40300.0],["1994-10-27",2.994,3.018,2.994,3.018,17000.0],["1994-10-28",3.018,3.018,2.994,3.018,34900.0],["1994-10-31",3.018,3.042,3.018,3.042,9700.0],["1994-11-01",3.042,3.0659,3.042,3.042,8000.0],["1994-11-02",3.0899,3.1138,3.042,3.0659,4800.0],["1994-11-03",3.0659,3.0659,3.042,3.0659,54100.0],["1994-11-04",3.0698,3.0944,3.0453,3.0698,3100.0],["1994-11-07",3.0698,3.0944,3.0453,3.0944,3200.0],["1994-11-08",3.0944,3.0944,3.0453,3.0453,33500.0],["1994-11-09",3.0453,3.0698,3.0453,3.0698,2300.0],["1994-11-10",3.0944,3.0944,3.0698,3.0698,6800.0],["1994-11-11",3.0698,3.0944,3.0698,3.0944,2800.0],["1994-11-14",3.0698,3.0944,3.0698,3.0944,15100.0],["1994-11-15",3.0944,3.119,3.0698,3.0698,67600.0],["1994-11-16",3.0944,3.0944,3.0453,3.0453,1400.0],["1994-11-17",3.0698,3.0944,3.0698,3.0944,3000.0],["1994-11-18",3.0453,3.0698,3.0207,3.0207,4200.0],["1994-11-21",3.0698,3.0698,3.0698,3.0698,1400.0],["1994-11-22",3.0207,3.0698,3.0207,3.0453,28200.0],["1994-11-23",3.0207,3.0698,3.0207,3.0698,1300.0],["1994-11-25",3.0944,3.0944,3.0944,3.0944,200.0],["1994-11-28",3.0698,3.0698,3.0207,3.0207,6000.0],["1994-11-29",3.0207,3.0453,3.0207,3.0453,4300.0],["1994-11-30",3.0453,3.0453,2.9962,3.0207,4500.0],["1994-12-01",3.0207,3.0207,3.0207,3.0207,400.0],["1994-12-02",2.9716,2.9962,2.9716,2.9962,3500.0],["1994-12-05",3.0207,3.119,3.0207,3.119,4500.0],["1994-12-06",3.119,3.119,3.0944,3.119,1500.0],["1994-12-07",3.0944,3.0944,3.0944,3.0944,1800.0],["1994-12-08",3.0944,3.0944,3.0453,3.0944,3800.0],["1994-12-09",3.0944,3.0944,3.0698,3.0944,2500.0],["1994-12-12",3.119,3.119,3.0698,3.0944,2000.0],["1994-12-13",3.0698,3.119,3.0698,3.119,600.0],["1994-12-14",3.0944,3.119,3.0944,3.119,4600.0],["1994-12-15",3.119,3.2417,3.119,3.2417,26100.0],["1994-12-16",3.2417,3.3891,3.2417,3.3891,11700.0],["1994-12-19",3.3645,3.3891,3.3645,3.3645,31700.0],["1994-12-20",3.3645,3.3645,3.34,3.3645,6300.0],["1994-12-21",3.34,3.4382,3.3154,3.4137,9700.0],["1994-12-22",3.3645,3.4382,3.3645,3.3891,21500.0],["1994-12-23",3.4137,3.4382,3.4137,3.4382,4000.0],["1994-12-27",3.4137,3.4137,3.34,3.34,3500.0],["1994-12-28",3.3154,3.34,3.3154,3.3154,1200.0],["1994-12-29",3.2663,3.2663,3.2172,3.2663,16800.0],["1994-12-30",3.2909,3.3154,3.2417,3.2909,5600.0],["1995-01-03",3.3154,3.3154,3.2909,3.2909,1400.0],["1995-01-04",3.3154,3.3154,3.2663,3.3154,1600.0],["1995-01-05",3.3154,3.3154,3.3154,3.3154,0.0],["1995-01-06",3.2909,3.3154,3.2663,3.3154,3700.0],["1995-01-09",3.2909,3.34,3.2909,3.34,2200.0],["1995-01-10",3.3645,3.3645,3.2663,3.2663,1600.0],["1995-01-11",3.2417,3.2417,3.2417,3.2417,800.0],["1995-01-12",3.2172,3.2417,3.1681,3.1926,19500.0],["1995-01-13",3.1926,3.1926,3.119,3.119,11200.0],["1995-01-16",3.1435,3.1926,3.1435,3.1926,11000.0],["1995-01-17",3.1926,3.1926,3.1926,3.1926,6600.0],["1995-01-18",3.1926,3.1926,3.0944,3.0944,4500.0],["1995-01-19",3.0944,3.1435,3.0944,3.0944,8500.0],["1995-01-20",3.0944,3.0944,3.0453,3.0453,4600.0],["1995-01-23",3.0698,3.0698,2.9962,2.9962,5000.0],["1995-01-24",3.0207,3.0207,3.0207,3.0207,11500.0],["1995-01-25",3.0698,3.119,3.0698,3.119,3100.0],["1995-01-26",3.119,3.119,3.0944,3.0944,5800.0],["1995-01-27",3.119,3.1435,3.119,3.1435,800.0],["1995-01-30",3.1435,3.1435,3.119,3.119,2100.0],["1995-01-31",3.1435,3.1926,3.1435,3.1681,4300.0],["1995-02-01",3.1435,3.1435,3.0944,3.0944,13100.0],["1995-02-02",3.0944,3.0944,3.0453,3.0453,4400.0],["1995-02-03",3.0453,3.1435,3.0453,3.1435,18900.0],["1995-02-06",3.1681,3.1926,3.1681,3.1926,1400.0],["1995-02-07",3.1967,3.3225,3.1967,3.3225,45500.0],["1995-02-08",3.3225,3.3728,3.3225,3.3728,6700.0],["1995-02-09",3.3225,3.3728,3.3225,3.3477,33800.0],["1995-02-10",3.3728,3.3728,3.3477,3.3477,41700.0],["1995-02-13",3.3225,3.3225,3.3225,3.3225,3600.0],["1995-02-14",3.3225,3.3477,3.3225,3.3477,5400.0],["1995-02-15",3.3477,3.3728,3.3225,3.3728,6800.0],["1995-02-16",3.3477,3.3728,3.2973,3.2973,23300.0],["1995-02-17",3.2973,3.3225,3.2722,3.2722,5600.0],["1995-02-21",3.2973,3.2973,3.2218,3.247,29100.0],["1995-02-22",3.247,3.247,3.2218,3.2218,15800.0],["1995-02-23",3.247,3.2722,3.247,3.2722,1300.0],["1995-02-24",3.2722,3.3225,3.2722,3.3225,7300.0],["1995-02-27",3.2722,3.2973,3.2722,3.2722,4400.0],["1995-02-28",3.2722,3.3225,3.2722,3.3225,3700.0],["1995-03-01",3.2973,3.3477,3.2973,3.2973,4100.0],["1995-03-02",3.2973,3.3477,3.2722,3.3477,5000.0],["1995-03-03",3.3225,3.3477,3.3225,3.3225,5800.0],["1995-03-06",3.3225,3.3225,3.2722,3.2722,2700.0],["1995-03-07",3.2722,3.2722,3.247,3.247,6000.0],["1995-03-08",3.247,3.247,3.247,3.247,400.0],["1995-03-09",3.2722,3.2722,3.2722,3.2722,400.0],["1995-03-10",3.2722,3.2722,3.247,3.2722,1700.0],["1995-03-13",3.2722,3.2722,3.2722,3.2722,1600.0],["1995-03-14",3.2722,3.3225,3.2722,3.2722,6600.0],["1995-03-15",3.2722,3.2973,3.2722,3.2722,2000.0],["1995-03-16",3.2722,3.3728,3.2722,3.3728,4800.0],["1995-03-17",3.3477,3.3728,3.3225,3.3225,5000.0],["1995-03-20",3.3225,3.3225,3.2722,3.2722,4900.0],["1995-03-21",3.2973,3.2973,3.2722,3.2973,1900.0],["1995-03-22",3.2722,3.2973,3.2722,3.2973,900.0],["1995-03-23",3.2722,3.2722,3.2218,3.247,5800.0],["1995-03-24",3.247,3.247,3.247,3.247,400.0],["1995-03-27",3.2218,3.2218,3.2218,3.2218,100.0],["1995-03-28",3.247,3.247,3.2218,3.247,1900.0],["1995-03-29",3.247,3.247,3.1967,3.1967,9500.0],["1995-03-30",3.1967,3.2218,3.1967,3.2218,7100.0],["1995-03-31",3.1967,3.2218,3.1967,3.2218,3400.0],["1995-04-03",3.2218,3.2218,3.2218,3.2218,5300.0],["1995-04-04",3.2218,3.247,3.2218,3.2218,3400.0],["1995-04-05",3.2218,3.247,3.1967,3.1967,4800.0],["1995-04-06",3.1967,3.1967,3.1967,3.1967,0.0],["1995-04-07",3.1967,3.1967,3.1715,3.1715,5900.0],["1995-04-10",3.1967,3.1967,3.1967,3.1967,8900.0],["1995-04-11",3.2218,3.2218,3.1967,3.2218,1900.0],["1995-04-12",3.1967,3.1967,3.1715,3.1715,47400.0],["1995-04-13",3.1715,3.1967,3.1715,3.1967,2800.0],["1995-04-17",3.1967,3.1967,3.1715,3.1715,1100.0],["1995-04-18",3.1715,3.1967,3.1715,3.1967,1100.0],["1995-04-19",3.1967,3.2218,3.1967,3.2218,1200.0],["1995-04-20",3.2218,3.2218,3.1967,3.1967,5500.0],["1995-04-21",3.2218,3.2218,3.1967,3.1967,900.0],["1995-04-24",3.2218,3.2218,3.1967,3.2218,1400.0],["1995-04-25",3.1967,3.2218,3.1967,3.2218,1700.0],["1995-04-26",3.2218,3.2218,3.1967,3.2218,1300.0],["1995-04-27",3.2218,3.2218,3.1967,3.1967,3800.0],["1995-04-28",3.1967,3.1967,3.1967,3.1967,500.0],["1995-05-01",3.1967,3.2218,3.1967,3.2218,1800.0],["1995-05-02",3.1967,3.2722,3.1967,3.2722,4200.0],["1995-05-03",3.2722,3.2973,3.2218,3.2973,12200.0],["1995-05-04",3.2722,3.3225,3.2218,3.2722,6000.0],["1995-05-05",3.247,3.247,3.1967,3.2218,5400.0],["1995-05-08",3.2518,3.3034,3.2518,3.3034,1200.0],["1995-05-09",3.3034,3.3808,3.3034,3.355,11800.0],["1995-05-10",3.3808,3.4324,3.3808,3.4324,20800.0],["1995-05-11",3.4582,3.4582,3.4582,3.4582,200.0],["1995-05-12",3.4324,3.4324,3.3808,3.4324,5800.0],["1995-05-15",3.4582,3.5098,3.4582,3.5098,25900.0],["1995-05-16",3.4582,3.5098,3.4582,3.484,10500.0],["1995-05-17",3.5098,3.5098,3.484,3.5098,2000.0],["1995-05-18",3.5356,3.5873,3.5098,3.5098,14700.0],["1995-05-19",3.5098,3.6131,3.5098,3.6131,17400.0],["1995-05-22",3.5615,3.6131,3.5615,3.6131,8200.0],["1995-05-23",3.5873,3.6389,3.5873,3.6389,9700.0],["1995-05-24",3.6131,3.6389,3.5873,3.6389,4900.0],["1995-05-25",3.6131,3.6389,3.5615,3.5615,93700.0],["1995-05-26",3.5615,3.5615,3.5098,3.5356,14200.0],["1995-05-30",3.5356,3.5615,3.5356,3.5615,1300.0],["1995-05-31",3.5356,3.5615,3.5356,3.5615,2100.0],["1995-06-01",3.6131,3.6389,3.5873,3.6389,10400.0],["1995-06-02",3.6389,3.6647,3.5356,3.6389,7400.0],["1995-06-05",3.6647,3.7163,3.6389,3.7163,13700.0],["1995-06-06",3.7163,3.7937,3.7163,3.7937,13000.0],["1995-06-07",3.7679,3.7679,3.7163,3.7163,6800.0],["1995-06-08",3.7163,3.7163,3.7163,3.7163,4300.0],["1995-06-09",3.7163,3.7421,3.7163,3.7421,3600.0],["1995-06-12",3.7421,3.7421,3.7163,3.7163,33400.0],["1995-06-13",3.7163,3.7679,3.6647,3.7679,10300.0],["1995-06-14",3.7679,3.7679,3.6905,3.7679,6700.0],["1995-06-15",3.7163,3.7421,3.6647,3.7163,35800.0],["1995-06-16",3.7163,3.7163,3.6905,3.6905,2000.0],["1995-06-19",3.6905,3.7421,3.6905,3.7163,9300.0],["1995-06-20",3.6905,3.7163,3.6905,3.7163,4800.0],["1995-06-21",3.6905,3.6905,3.6647,3.6647,600.0],["1995-06-22",3.7163,3.7163,3.6905,3.6905,1400.0],["1995-06-23",3.6905,3.7163,3.6905,3.6905,600.0],["1995-06-26",3.7163,3.7163,3.6647,3.6647,15900.0],["1995-06-27",3.6389,3.6389,3.5873,3.5873,28700.0],["1995-06-28",3.6131,3.6131,3.5615,3.5873,2100.0],["1995-06-29",3.5873,3.5873,3.5098,3.5098,33700.0],["1995-06-30",3.5356,3.5356,3.484,3.5098,17300.0],["1995-07-03",3.5098,3.5615,3.5098,3.5356,2800.0],["1995-07-05",3.5615,3.5873,3.5098,3.5615,3700.0],["1995-07-06",3.5098,3.5098,3.5098,3.5098,16300.0],["1995-07-07",3.5615,3.5873,3.5356,3.5873,4200.0],["1995-07-10",3.5873,3.6131,3.5873,3.6131,7500.0],["1995-07-11",3.5873,3.5873,3.5356,3.5615,1800.0],["1995-07-12",3.5873,3.5873,3.4066,3.4066,24800.0],["1995-07-13",3.4582,3.5098,3.4324,3.5098,19200.0],["1995-07-14",3.5098,3.5615,3.5098,3.5615,2100.0],["1995-07-17",3.5615,3.5615,3.5098,3.5098,3800.0],["1995-07-18",3.5098,3.5615,3.5098,3.5615,1600.0],["1995-07-19",3.5615,3.5615,3.5356,3.5615,14900.0],["1995-07-20",3.5615,3.5615,3.5615,3.5615,6800.0],["1995-07-21",3.5615,3.5873,3.5615,3.5615,4200.0],["1995-07-24",3.5615,3.5615,3.4582,3.484,35800.0],["1995-07-25",3.484,3.484,3.4582,3.484,8200.0],["1995-07-26",3.484,3.484,3.4324,3.4582,6300.0],["1995-07-27",3.4324,3.4582,3.4324,3.4582,70200.0],["1995-07-28",3.4324,3.4324,3.3808,3.4324,79200.0],["1995-07-31",3.484,3.484,3.4582,3.484,2100.0],["1995-08-01",3.484,3.484,3.484,3.484,7000.0],["1995-08-02",3.484,3.5098,3.484,3.5098,9400.0],["1995-08-03",3.5098,3.5098,3.484,3.484,2100.0],["1995-08-04",3.5098,3.5098,3.5098,3.5098,1800.0],["1995-08-07",3.5098,3.5615,3.484,3.5615,18900.0],["1995-08-08",3.5098,3.5356,3.5098,3.5356,3100.0],["1995-08-09",3.5663,3.5927,3.5399,3.5927,15500.0],["1995-08-10",3.5663,3.5663,3.5399,3.5663,7100.0],["1995-08-11",3.5927,3.5927,3.5927,3.5927,25300.0],["1995-08-14",3.5927,3.5927,3.5663,3.5663,5600.0],["1995-08-15",3.5399,3.5663,3.5399,3.5663,3300.0],["1995-08-16",3.5399,3.5927,3.5399,3.5927,22300.0],["1995-08-17",3.5663,3.6191,3.5663,3.6191,38800.0],["1995-08-18",3.5927,3.6191,3.5663,3.5663,8500.0],["1995-08-21",3.5927,3.5927,3.5663,3.5927,6600.0],["1995-08-22",3.5663,3.6191,3.5663,3.5927,11000.0],["1995-08-23",3.5927,3.6191,3.5927,3.6191,4300.0],["1995-08-24",3.5927,3.6191,3.5927,3.6191,7700.0],["1995-08-25",3.6191,3.6984,3.6191,3.6984,21800.0],["1995-08-28",3.672,3.7248,3.672,3.6984,8400.0],["1995-08-29",3.7248,3.804,3.7248,3.804,45100.0],["1995-08-30",3.7776,3.8305,3.7776,3.7776,118800.0],["1995-08-31",3.7776,3.804,3.7776,3.7776,26800.0],["1995-09-01",3.7512,3.7776,3.7512,3.7512,4700.0],["1995-09-05",3.7248,3.7248,3.6984,3.6984,34300.0],["1995-09-06",3.6984,3.7248,3.6984,3.6984,3700.0],["1995-09-07",3.6984,3.6984,3.6455,3.6984,6200.0],["1995-09-08",3.672,3.6984,3.672,3.6984,2000.0],["1995-09-11",3.6984,3.6984,3.6984,3.6984,5300.0],["1995-09-12",3.6984,3.6984,3.6455,3.6455,1300.0],["1995-09-13",3.672,3.6984,3.672,3.6984,10500.0],["1995-09-14",3.6984,3.6984,3.672,3.672,2100.0],["1995-09-15",3.6455,3.672,3.6455,3.672,3800.0],["1995-09-18",3.6455,3.6984,3.6455,3.6984,12400.0],["1995-09-19",3.6984,3.6984,3.672,3.672,46700.0],["1995-09-20",3.6984,3.6984,3.672,3.6984,4200.0],["1995-09-21",3.672,3.6984,3.672,3.6984,7500.0],["1995-09-22",3.6984,3.6984,3.6984,3.6984,1400.0],["1995-09-25",3.672,3.6984,3.672,3.6984,4600.0],["1995-09-26",3.672,3.672,3.6455,3.672,15900.0],["1995-09-27",3.6455,3.7248,3.6455,3.6984,35100.0],["1995-09-28",3.672,3.7248,3.672,3.7248,20500.0],["1995-09-29",3.6984,3.7248,3.6984,3.7248,4000.0],["1995-10-02",3.672,3.672,3.672,3.672,400.0],["1995-10-03",3.672,3.6984,3.672,3.6984,1800.0],["1995-10-04",3.672,3.6984,3.672,3.6984,8400.0],["1995-10-05",3.672,3.6984,3.672,3.6984,7300.0],["1995-10-06",3.6984,3.6984,3.672,3.672,1300.0],["1995-10-09",3.672,3.672,3.672,3.672,2100.0],["1995-10-10",3.6984,3.6984,3.6455,3.672,4200.0],["1995-10-11",3.672,3.672,3.6455,3.6455,4100.0],["1995-10-12",3.6455,3.6455,3.6455,3.6455,8100.0],["1995-10-13",3.6455,3.672,3.6455,3.6455,7600.0],["1995-10-16",3.672,3.6984,3.672,3.672,1600.0],["1995-10-17",3.6984,3.6984,3.6455,3.6455,3800.0],["1995-10-18",3.672,3.6984,3.672,3.6984,1900.0],["1995-10-19",3.6984,3.6984,3.6455,3.672,3400.0],["1995-10-20",3.6984,3.6984,3.672,3.6984,2200.0],["1995-10-23",3.6984,3.6984,3.672,3.672,2300.0],["1995-10-24",3.672,3.672,3.6455,3.672,4400.0],["1995-10-25",3.6984,3.6984,3.672,3.6984,15000.0],["1995-10-26",3.672,3.6984,3.672,3.6984,4800.0],["1995-10-27",3.672,3.6984,3.672,3.6984,3400.0],["1995-10-30",3.6984,3.6984,3.672,3.672,600.0],["1995-10-31",3.6455,3.6455,3.5927,3.5927,2300.0],["1995-11-01",3.6191,3.6191,3.5663,3.5663,5700.0],["1995-11-02",3.5927,3.6191,3.5927,3.6191,13400.0],["1995-11-03",3.5927,3.6455,3.5927,3.6455,8800.0],["1995-11-06",3.6191,3.6455,3.6191,3.6455,7700.0],["1995-11-07",3.672,3.672,3.6455,3.672,13000.0],["1995-11-08",3.6763,3.7033,3.6763,3.6763,7000.0],["1995-11-09",3.6763,3.6763,3.5952,3.6493,14600.0],["1995-11-10",3.6493,3.6493,3.6493,3.6493,600.0],["1995-11-13",3.6493,3.6493,3.6493,3.6493,1500.0],["1995-11-14",3.6493,3.6763,3.6222,3.6222,4400.0],["1995-11-15",3.5952,3.6222,3.5952,3.5952,2000.0],["1995-11-16",3.5952,3.5952,3.5952,3.5952,0.0],["1995-11-17",3.5952,3.6222,3.5952,3.6222,500.0],["1995-11-20",3.6493,3.6493,3.5411,3.5411,3700.0],["1995-11-21",3.5141,3.5411,3.4871,3.5411,3800.0],["1995-11-22",3.5682,3.5952,3.5682,3.5952,4000.0],["1995-11-24",3.5952,3.5952,3.5952,3.5952,0.0],["1995-11-27",3.5952,3.5952,3.5682,3.5682,1500.0],["1995-11-28",3.5952,3.5952,3.5411,3.5682,11300.0],["1995-11-29",3.5682,3.5682,3.5682,3.5682,5900.0],["1995-11-30",3.5411,3.5682,3.5411,3.5682,6900.0],["1995-12-01",3.5411,3.5682,3.5411,3.5411,15600.0],["1995-12-04",3.5682,3.6222,3.5682,3.6222,22600.0],["1995-12-05",3.6222,3.6493,3.6222,3.6222,10900.0],["1995-12-06",3.6222,3.6763,3.6222,3.6763,6900.0],["1995-12-07",3.6763,3.6763,3.5952,3.5952,1300.0],["1995-12-08",3.5952,3.5952,3.5682,3.5952,17400.0],["1995-12-11",3.6222,3.6222,3.5682,3.6222,2000.0],["1995-12-12",3.5952,3.6493,3.5952,3.6222,7900.0],["1995-12-13",3.6222,3.6493,3.6222,3.6222,5200.0],["1995-12-14",3.6222,3.6493,3.6222,3.6493,5300.0],["1995-12-15",3.6493,3.6493,3.6222,3.6493,13300.0],["1995-12-18",3.5952,3.5952,3.5952,3.5952,4300.0],["1995-12-19",3.6222,3.6222,3.5952,3.5952,3200.0],["1995-12-20",3.5952,3.6493,3.5952,3.6493,7000.0],["1995-12-21",3.6222,3.6222,3.5952,3.5952,1200.0],["1995-12-22",3.5952,3.6493,3.5952,3.6493,2000.0],["1995-12-26",3.6222,3.6222,3.5411,3.5952,27400.0],["1995-12-27",3.6222,3.6763,3.5682,3.6763,8600.0],["1995-12-28",3.6763,3.7303,3.6763,3.6763,6300.0],["1995-12-29",3.6492,3.7303,3.5952,3.7303,41700.0],["1996-01-02",3.6763,3.7033,3.6763,3.7033,4600.0],["1996-01-03",3.7303,3.7574,3.7303,3.7574,5900.0],["1996-01-04",3.7574,3.7844,3.7033,3.7033,48600.0],["1996-01-05",3.7033,3.7033,3.7033,3.7033,600.0],["1996-01-08",3.6493,3.6493,3.6222,3.6222,2400.0],["1996-01-09",3.5952,3.5952,3.5952,3.5952,1000.0],["1996-01-10",3.5682,3.5682,3.5141,3.5141,14500.0],["1996-01-11",3.5141,3.5141,3.433,3.46,18400.0],["1996-01-12",3.46,3.46,3.433,3.46,13600.0],["1996-01-15",3.46,3.46,3.46,3.46,19600.0],["1996-01-16",3.46,3.46,3.433,3.46,9200.0],["1996-01-17",3.46,3.46,3.46,3.46,88400.0],["1996-01-18",3.46,3.5141,3.46,3.5141,2800.0],["1996-01-19",3.5141,3.5682,3.5141,3.5682,6600.0],["1996-01-22",3.5411,3.5682,3.5411,3.5682,8600.0],["1996-01-23",3.5952,3.5952,3.4871,3.4871,17000.0],["1996-01-24",3.5411,3.5411,3.5141,3.5411,6800.0],["1996-01-25",3.5411,3.5682,3.5141,3.5411,11100.0],["1996-01-26",3.5682,3.5952,3.5682,3.5952,1500.0],["1996-01-29",3.5952,3.5952,3.5411,3.5411,1700.0],["1996-01-30",3.5682,3.5952,3.5411,3.5682,8100.0],["1996-01-31",3.5682,3.5952,3.5682,3.5952,3300.0],["1996-02-01",3.5682,3.5682,3.5141,3.5141,32400.0],["1996-02-02",3.5411,3.5411,3.46,3.4871,76000.0],["1996-02-05",3.4871,3.4871,3.46,3.46,7700.0],["1996-02-06",3.4871,3.4871,3.46,3.4871,10200.0],["1996-02-07",3.46,3.5411,3.46,3.5411,10300.0],["1996-02-08",3.5201,3.5478,3.5201,3.5478,5200.0],["1996-02-09",3.5478,3.5478,3.5478,3.5478,9600.0],["1996-02-12",3.5755,3.5755,3.5478,3.5755,13700.0],["1996-02-13",3.5755,3.5755,3.5478,3.5755,60600.0],["1996-02-14",3.5478,3.6032,3.5478,3.6032,12200.0],["1996-02-15",3.6032,3.6309,3.6032,3.6032,6200.0],["1996-02-16",3.6032,3.6309,3.5478,3.6032,38800.0],["1996-02-20",3.5755,3.6032,3.5755,3.5755,3600.0],["1996-02-21",3.6032,3.6309,3.6032,3.6309,23100.0],["1996-02-22",3.6309,3.6586,3.6309,3.6586,13600.0],["1996-02-23",3.6586,3.6864,3.6309,3.6586,168100.0],["1996-02-26",3.6586,3.6864,3.6309,3.6864,15500.0],["1996-02-27",3.6864,3.6864,3.6586,3.6864,13600.0],["1996-02-28",3.6864,3.6864,3.6864,3.6864,3500.0],["1996-02-29",3.6864,3.6864,3.6586,3.6586,4500.0],["1996-03-01",3.6586,3.6864,3.6586,3.6864,30000.0],["1996-03-04",3.6864,3.6864,3.6586,3.6864,10400.0],["1996-03-05",3.6586,3.6586,3.6586,3.6586,700.0],["1996-03-06",3.6864,3.6864,3.6309,3.6586,13100.0],["1996-03-07",3.6864,3.7418,3.6586,3.6864,20100.0],["1996-03-08",3.7141,3.7418,3.6864,3.7141,12300.0],["1996-03-11",3.6586,3.7141,3.6586,3.7141,9500.0],["1996-03-12",3.6864,3.6864,3.6864,3.6864,3000.0],["1996-03-13",3.6864,3.6864,3.6586,3.6864,82200.0],["1996-03-14",3.7141,3.7141,3.6586,3.6586,13900.0],["1996-03-15",3.6586,3.7141,3.6586,3.6864,2800.0],["1996-03-18",3.7141,3.7695,3.7141,3.7695,11800.0],["1996-03-19",3.7695,3.8804,3.7695,3.8527,14600.0],["1996-03-20",3.7972,3.7972,3.7972,3.7972,7100.0],["1996-03-21",3.7695,3.7695,3.7141,3.7141,55600.0],["1996-03-22",3.7141,3.7418,3.6864,3.7141,2800.0],["1996-03-25",3.7141,3.7418,3.7141,3.7141,15100.0],["1996-03-26",3.7141,3.7141,3.6864,3.6864,2200.0],["1996-03-27",3.6864,3.7418,3.6864,3.7418,5400.0],["1996-03-28",3.7141,3.7418,3.7141,3.7141,4500.0],["1996-03-29",3.7141,3.7418,3.7141,3.7418,7100.0],["1996-04-01",3.7141,3.7418,3.7141,3.7418,3700.0],["1996-04-02",3.7141,3.7418,3.7141,3.7141,4500.0],["1996-04-03",3.7141,3.7418,3.7141,3.7418,7700.0],["1996-04-04",3.7141,3.7418,3.6864,3.7418,3800.0],["1996-04-08",3.7141,3.7141,3.6864,3.7141,4500.0],["1996-04-09",3.6864,3.7141,3.6586,3.6864,17800.0],["1996-04-10",3.6864,3.7141,3.6864,3.7141,6400.0],["1996-04-11",3.7141,3.7418,3.6864,3.7418,16200.0],["1996-04-12",3.7141,3.7972,3.7141,3.7972,5900.0],["1996-04-15",3.7695,3.8527,3.7695,3.8527,14400.0],["1996-04-16",3.8249,3.9081,3.8249,3.9081,6900.0],["1996-04-17",3.8804,3.9081,3.8527,3.8527,15800.0],["1996-04-18",3.8804,3.8804,3.8527,3.8804,6900.0],["1996-04-19",3.8804,3.8804,3.8527,3.8527,5100.0],["1996-04-22",3.8804,3.8804,3.8804,3.8804,1400.0],["1996-04-23",3.8527,3.8804,3.8527,3.8804,4300.0],["1996-04-24",3.8527,3.8804,3.8527,3.8804,11300.0],["1996-04-25",3.8804,3.8804,3.8527,3.8804,14800.0],["1996-04-26",3.8804,3.8804,3.7972,3.7972,28000.0],["1996-04-29",3.7695,3.7972,3.7695,3.7972,14300.0],["1996-04-30",3.7972,3.8527,3.7695,3.8527,10200.0],["1996-05-01",3.8804,3.8804,3.8804,3.8804,11800.0],["1996-05-02",3.8527,3.8527,3.8249,3.8527,5400.0],["1996-05-03",3.8527,3.9081,3.8527,3.9081,22200.0],["1996-05-06",3.9081,3.9081,3.8804,3.9081,34300.0],["1996-05-07",3.9081,3.9081,3.8804,3.9081,8100.0],["1996-05-08",3.9081,3.9081,3.8804,3.9081,15300.0],["1996-05-09",3.9149,3.9433,3.9149,3.9433,6400.0],["1996-05-10",3.9433,3.9716,3.9433,3.9716,5900.0],["1996-05-13",3.9433,3.9716,3.9433,3.9433,1833200.0],["1996-05-14",3.9716,4.0284,3.9716,4.0284,39100.0],["1996-05-15",4.0284,4.1986,4.0284,4.1986,38800.0],["1996-05-16",4.1986,4.2553,4.1986,4.1986,7400.0],["1996-05-17",4.1986,4.227,4.1702,4.1986,4500.0],["1996-05-20",4.227,4.227,4.1986,4.227,4000.0],["1996-05-21",4.1986,4.227,4.1702,4.1986,4400.0],["1996-05-22",4.1986,4.2837,4.1986,4.2837,5800.0],["1996-05-23",4.2837,4.3404,4.2837,4.3121,6000.0],["1996-05-24",4.2837,4.2837,4.1986,4.227,20100.0],["1996-05-28",4.2553,4.2837,4.227,4.2553,8300.0],["1996-05-29",4.2553,4.2553,4.227,4.227,5000.0],["1996-05-30",4.227,4.2553,4.227,4.2553,2700.0],["1996-05-31",4.2553,4.2837,4.227,4.2837,11300.0],["1996-06-03",4.2837,4.3121,4.2553,4.3121,3500.0],["1996-06-04",4.3404,4.3688,4.3121,4.3688,7200.0],["1996-06-05",4.3972,4.4255,4.3972,4.3972,28400.0],["1996-06-06",4.4255,4.5958,4.3404,4.4255,27700.0],["1996-06-07",4.3972,4.3972,4.3688,4.3688,2700.0],["1996-06-10",4.3972,4.3972,4.3121,4.3121,13800.0],["1996-06-11",4.3121,4.3688,4.2837,4.3404,16700.0],["1996-06-12",4.3688,4.7943,4.3688,4.766,185900.0],["1996-06-13",4.7376,4.7376,4.6241,4.6525,46800.0],["1996-06-14",4.6525,4.6525,4.5674,4.5674,32500.0],["1996-06-17",4.5674,4.5958,4.5107,4.539,25600.0],["1996-06-18",4.5107,4.5107,4.4823,4.5107,42400.0],["1996-06-19",4.5107,4.6241,4.5107,4.6241,35900.0],["1996-06-20",4.6525,4.6809,4.5958,4.5958,32100.0],["1996-06-21",4.6241,4.6809,4.6241,4.6525,11200.0],["1996-06-24",4.6525,4.6809,4.6241,4.6525,6700.0],["1996-06-25",4.6241,4.6241,4.5958,4.5958,23500.0],["1996-06-26",4.6241,4.6241,4.539,4.539,18100.0],["1996-06-27",4.539,4.539,4.539,4.539,11400.0],["1996-06-28",4.5674,4.766,4.5674,4.7376,32900.0],["1996-07-01",4.766,4.766,4.6525,4.6525,22800.0],["1996-07-02",4.6809,4.6809,4.6241,4.6525,33000.0],["1996-07-03",4.6241,4.6241,4.5958,4.6241,13300.0],["1996-07-05",4.6241,4.6241,4.5958,4.5958,700.0],["1996-07-08",4.5958,4.6241,4.5958,4.6241,2900.0],["1996-07-09",4.6241,4.6809,4.6241,4.6809,17700.0],["1996-07-10",4.6525,4.6809,4.6525,4.6809,6100.0],["1996-07-11",4.6525,4.6809,4.6525,4.6809,4900.0],["1996-07-12",4.6809,4.7376,4.6809,4.7092,12100.0],["1996-07-15",4.7092,4.7092,4.7092,4.7092,8200.0],["1996-07-16",4.7376,4.7376,4.6525,4.6525,19000.0],["1996-07-17",4.6525,4.6809,4.5958,4.6241,13400.0],["1996-07-18",4.6241,4.7092,4.6241,4.7092,6700.0],["1996-07-19",4.7376,4.7376,4.5958,4.6241,39400.0],["1996-07-22",4.5958,4.6241,4.5958,4.5958,3400.0],["1996-07-23",4.5958,4.6241,4.5107,4.5107,15600.0],["1996-07-24",4.5107,4.5107,4.4255,4.4255,38400.0],["1996-07-25",4.4255,4.4255,4.3972,4.3972,12500.0],["1996-07-26",4.3688,4.4539,4.3688,4.4539,31800.0],["1996-07-29",4.5107,4.5674,4.5107,4.539,18000.0],["1996-07-30",4.5674,4.5958,4.539,4.5958,24300.0],["1996-07-31",4.5958,4.6525,4.5958,4.6525,6500.0],["1996-08-01",4.6809,4.7092,4.6525,4.6809,13800.0],["1996-08-02",4.7092,4.766,4.7092,4.766,6100.0],["1996-08-05",4.7092,4.8511,4.6525,4.8227,25100.0],["1996-08-06",4.766,4.766,4.7092,4.766,12800.0],["1996-08-07",4.7376,4.7943,4.7376,4.766,35100.0],["1996-08-08",4.744,4.8018,4.7151,4.8018,4500.0],["1996-08-09",4.8018,4.8308,4.8018,4.8018,12200.0],["1996-08-12",4.8018,4.8597,4.8018,4.8597,942400.0],["1996-08-13",4.8308,4.8597,4.8308,4.8597,14400.0],["1996-08-14",4.8597,4.8597,4.7729,4.7729,4700.0],["1996-08-15",4.8018,4.8018,4.7729,4.7729,15800.0],["1996-08-16",4.8018,4.8018,4.7729,4.8018,4800.0],["1996-08-19",4.8018,4.8308,4.7729,4.8308,5200.0],["1996-08-20",4.8018,4.8308,4.8018,4.8308,8500.0],["1996-08-21",4.8308,4.8308,4.7729,4.7729,3700.0],["1996-08-22",4.8308,4.8597,4.8308,4.8597,152200.0],["1996-08-23",4.8597,4.8886,4.8597,4.8597,21900.0],["1996-08-26",4.8597,4.9176,4.8597,4.9176,15600.0],["1996-08-27",4.8886,4.9176,4.8886,4.9176,12500.0],["1996-08-28",4.8886,4.9176,4.8886,4.9176,21800.0],["1996-08-29",4.9175,4.9175,4.8886,4.8886,26000.0],["1996-08-30",4.8886,4.9175,4.8886,4.8886,9200.0],["1996-09-03",4.8597,4.9176,4.8597,4.9176,40000.0],["1996-09-04",4.8886,4.8886,4.8597,4.8886,42100.0],["1996-09-05",4.8597,4.8597,4.8308,4.8597,60400.0],["1996-09-06",4.8308,4.8597,4.8308,4.8597,5100.0],["1996-09-09",4.8308,4.8886,4.8308,4.8886,9800.0],["1996-09-10",4.8886,5.0043,4.8886,4.9754,49800.0],["1996-09-11",4.9754,5.0043,4.9465,5.0043,44600.0],["1996-09-12",4.9754,5.0043,4.9465,4.9754,5400.0],["1996-09-13",4.9754,4.9754,4.9465,4.9754,6600.0],["1996-09-16",4.9465,4.9465,4.9465,4.9465,7700.0],["1996-09-17",4.8886,4.9175,4.8886,4.8886,22700.0],["1996-09-18",4.8886,4.9465,4.8886,4.9465,1800.0],["1996-09-19",4.8886,4.9176,4.8886,4.9176,27100.0],["1996-09-20",4.9176,4.9465,4.9176,4.9465,5300.0],["1996-09-23",4.9465,4.9754,4.9176,4.9176,11200.0],["1996-09-24",4.9176,4.9465,4.9176,4.9465,8000.0],["1996-09-25",4.9176,4.9465,4.9176,4.9176,6800.0],["1996-09-26",4.9176,4.9465,4.9176,4.9176,3100.0],["1996-09-27",4.9465,5.1779,4.9465,5.149,38500.0],["1996-09-30",5.1779,5.1779,5.149,5.1779,14800.0],["1996-10-01",5.149,5.1779,5.149,5.1779,6400.0],["1996-10-02",5.149,5.149,5.12,5.149,6200.0],["1996-10-03",5.12,5.149,4.8886,5.0911,5900.0],["1996-10-04",5.12,5.12,5.12,5.12,9700.0],["1996-10-07",5.12,5.12,5.0622,5.0911,5500.0],["1996-10-08",5.0911,5.12,5.0911,5.12,2100.0],["1996-10-09",5.0911,5.12,5.0911,5.12,3100.0],["1996-10-10",5.12,5.12,5.0911,5.12,10400.0],["1996-10-11",5.149,5.149,5.12,5.149,4200.0],["1996-10-14",5.12,5.149,5.12,5.149,6100.0],["1996-10-15",5.12,5.12,5.0911,5.0911,8000.0],["1996-10-16",5.0911,5.12,5.0911,5.12,4400.0],["1996-10-17",5.0911,5.0911,5.0911,5.0911,2600.0],["1996-10-18",5.0911,5.0911,5.0622,5.0622,2200.0],["1996-10-21",5.0911,5.0911,5.0622,5.0622,7700.0],["1996-10-22",5.0622,5.0911,5.0333,5.0333,22900.0],["1996-10-23",5.0622,5.0622,5.0333,5.0333,600.0],["1996-10-24",5.0333,5.0333,5.0333,5.0333,4700.0],["1996-10-25",5.0043,5.0333,4.9754,5.0043,6000.0],["1996-10-28",5.0043,5.0333,5.0043,5.0333,18700.0],["1996-10-29",5.0333,5.0622,5.0333,5.0622,5400.0],["1996-10-30",5.0333,5.0333,5.0043,5.0333,7800.0],["1996-10-31",5.0622,5.0911,5.0333,5.0333,12200.0],["1996-11-01",5.0333,5.0911,5.0333,5.0622,7900.0],["1996-11-04",5.0911,5.149,5.0911,5.149,9000.0],["1996-11-05",5.149,5.2647,5.149,5.2647,8600.0],["1996-11-06",5.2423,5.419,5.2423,5.419,12200.0],["1996-11-07",5.3895,5.5663,5.3895,5.5663,14900.0],["1996-11-08",5.5662,5.7724,5.5368,5.7724,88900.0],["1996-11-11",5.743,5.743,5.6546,5.6546,45100.0],["1996-11-12",5.6841,5.6841,5.5368,5.5663,42300.0],["1996-11-13",5.5662,5.5662,5.4779,5.5073,10900.0],["1996-11-14",5.4779,5.4779,5.419,5.419,3600.0],["1996-11-15",5.4484,5.4484,5.419,5.4484,2100.0],["1996-11-18",5.419,5.5663,5.419,5.5663,11800.0],["1996-11-19",5.5368,5.6252,5.5368,5.6252,10900.0],["1996-11-20",5.6252,5.6546,5.6252,5.6252,5700.0],["1996-11-21",5.5957,5.5957,5.5662,5.5957,2600.0],["1996-11-22",5.5662,5.6546,5.5662,5.6546,6200.0],["1996-11-25",5.6546,5.7724,5.5957,5.7724,10800.0],["1996-11-26",5.8019,5.8019,5.7135,5.743,18700.0],["1996-11-27",5.7135,5.743,5.7135,5.743,3100.0],["1996-11-29",5.7135,5.7135,5.6546,5.6546,2000.0],["1996-12-02",5.6546,5.6546,5.5663,5.6252,6100.0],["1996-12-03",5.6252,5.6546,5.5957,5.6252,7300.0],["1996-12-04",5.6546,5.6841,5.6546,5.6841,15700.0],["1996-12-05",5.6841,5.7135,5.6841,5.6841,2000.0],["1996-12-06",5.6546,5.7724,5.6546,5.743,11600.0],["1996-12-09",5.743,5.7724,5.743,5.7724,2700.0],["1996-12-10",5.743,5.8608,5.743,5.8608,13700.0],["1996-12-11",5.8608,5.8902,5.8313,5.8608,46500.0],["1996-12-12",5.8608,5.8608,5.8019,5.8019,5200.0],["1996-12-13",5.7724,5.8902,5.7724,5.8902,10800.0],["1996-12-16",5.8608,5.8608,5.8313,5.8608,13800.0],["1996-12-17",5.8313,5.8902,5.8313,5.8608,22600.0],["1996-12-18",5.8608,5.8608,5.8019,5.8608,12400.0],["1996-12-19",5.8608,5.8902,5.8313,5.8902,22000.0],["1996-12-20",5.8902,5.9197,5.8902,5.9197,10000.0],["1996-12-23",5.8902,5.9491,5.8902,5.9197,17600.0],["1996-12-24",5.8902,5.9786,5.8902,5.9491,19700.0],["1996-12-26",5.9491,6.0669,5.9491,6.0669,7700.0],["1996-12-27",6.1258,6.1258,6.0375,6.0669,19200.0],["1996-12-30",6.0669,6.0669,6.008,6.008,21300.0],["1996-12-31",6.008,6.1847,6.008,6.1847,15900.0],["1997-01-02",6.2142,6.2731,6.1553,6.1553,21200.0],["1997-01-03",6.1553,6.1553,6.0964,6.1258,23700.0],["1997-01-06",6.0669,6.0669,5.9786,6.008,21500.0],["1997-01-07",5.9786,6.008,5.8902,5.9491,15000.0],["1997-01-08",5.9197,5.9491,5.9197,5.9197,13100.0],["1997-01-09",5.8902,5.9197,5.8902,5.8902,12900.0],["1997-01-10",5.8902,5.9197,5.8902,5.9197,3700.0],["1997-01-13",5.9197,5.9491,5.9197,5.9491,4400.0],["1997-01-14",5.9491,6.0375,5.9491,6.0375,3700.0],["1997-01-15",6.0669,6.0964,6.0669,6.0669,34900.0],["1997-01-16",6.0669,6.1553,6.0669,6.1258,5200.0],["1997-01-17",6.0964,6.1553,6.0964,6.1553,8000.0],["1997-01-20",6.1553,6.2142,6.1258,6.1258,90400.0],["1997-01-21",6.1258,6.1847,6.1111,6.1847,17200.0],["1997-01-22",6.1847,6.2142,6.1847,6.1847,3700.0],["1997-01-23",6.1847,6.2142,6.1553,6.1847,18600.0],["1997-01-24",6.1847,6.1847,6.0669,6.1553,15000.0],["1997-01-27",6.1258,6.1258,6.0964,6.1258,8200.0],["1997-01-28",6.0964,6.1553,6.0964,6.1553,19500.0],["1997-01-29",6.1553,6.1553,6.1258,6.1553,6600.0],["1997-01-30",6.1553,6.1847,6.1553,6.1847,3700.0],["1997-01-31",6.1553,6.1847,6.1553,6.1553,3600.0],["1997-02-03",6.1847,6.1847,6.0964,6.1847,28400.0],["1997-02-04",6.2142,6.2731,6.1847,6.2731,9500.0],["1997-02-05",6.2436,6.3025,6.2436,6.2731,21800.0],["1997-02-06",6.2142,6.2731,6.2142,6.2731,5400.0],["1997-02-07",6.2436,6.3025,6.2436,6.3025,17800.0],["1997-02-10",6.2535,6.4031,6.2535,6.4031,14900.0],["1997-02-11",6.433,6.5227,6.433,6.4629,29800.0],["1997-02-12",6.433,6.4928,6.433,6.4629,5100.0],["1997-02-13",6.4928,6.4928,6.4629,6.4928,12500.0],["1997-02-14",6.4629,6.4629,6.4629,6.4629,21000.0],["1997-02-18",6.4928,6.4928,6.4629,6.4629,2200.0],["1997-02-19",6.4928,6.4928,6.433,6.433,12000.0],["1997-02-20",6.4629,6.4629,6.433,6.433,2100.0],["1997-02-21",6.4629,6.5826,6.4629,6.5826,14700.0],["1997-02-24",6.4928,6.5527,6.433,6.4629,13900.0],["1997-02-25",6.4928,6.4928,6.433,6.433,83800.0],["1997-02-26",6.4031,6.4629,6.4031,6.4629,15800.0],["1997-02-27",6.4629,6.5227,6.4629,6.5227,4700.0],["1997-02-28",6.5527,6.5527,6.4928,6.5227,56600.0],["1997-03-03",6.5527,6.5527,6.5227,6.5527,6700.0],["1997-03-04",6.6125,6.7023,6.5826,6.7023,8700.0],["1997-03-05",6.7023,6.7023,6.6424,6.6723,10000.0],["1997-03-06",6.7023,6.7023,6.5826,6.6125,14800.0],["1997-03-07",6.5826,6.6424,6.5826,6.6424,30000.0],["1997-03-10",6.6723,6.6723,6.6424,6.6723,8800.0],["1997-03-11",6.6424,6.6723,6.6424,6.6723,6700.0],["1997-03-12",6.6424,6.6424,6.6125,6.6424,10300.0],["1997-03-13",6.6424,6.6424,6.5826,6.6125,4500.0],["1997-03-14",6.6125,6.6125,6.5227,6.5826,8500.0],["1997-03-17",6.5527,6.5527,6.5527,6.5527,1600.0],["1997-03-18",6.5527,6.5527,6.5527,6.5527,2400.0],["1997-03-19",6.5826,6.5826,6.5227,6.5826,6500.0],["1997-03-20",6.5527,6.5527,6.5527,6.5527,11200.0],["1997-03-21",6.5826,6.6125,6.5527,6.5527,72100.0],["1997-03-24",6.5826,6.5826,6.5527,6.5527,6200.0],["1997-03-25",6.5527,6.5527,6.4031,6.4031,6500.0],["1997-03-26",6.4031,6.4031,6.3432,6.3432,5500.0],["1997-03-27",6.3731,6.433,6.3731,6.433,19000.0],["1997-03-31",6.4629,6.4629,6.3731,6.4031,25200.0],["1997-04-01",6.3731,6.3731,6.1936,6.1936,10100.0],["1997-04-02",6.1637,6.1637,6.1038,6.1038,50900.0],["1997-04-03",6.0739,6.0739,6.0141,6.044,21700.0],["1997-04-04",6.0141,6.044,5.9542,5.9842,7100.0],["1997-04-07",5.9842,6.0141,5.9842,6.0141,26700.0],["1997-04-08",6.0141,6.2235,6.0141,6.2235,6300.0],["1997-04-09",6.2235,6.3731,6.2235,6.3731,4400.0],["1997-04-10",6.4031,6.4928,6.4031,6.433,41300.0],["1997-04-11",6.433,6.433,6.3432,6.4031,42700.0],["1997-04-14",6.3432,6.4031,6.3432,6.3432,62700.0],["1997-04-15",6.3432,6.433,6.3133,6.433,12000.0],["1997-04-16",6.4031,6.433,6.4031,6.4031,10500.0],["1997-04-17",6.433,6.5227,6.4031,6.5227,28400.0],["1997-04-18",6.5227,6.5527,6.4928,6.5227,71900.0],["1997-04-21",6.4928,6.4928,6.4031,6.4031,29800.0],["1997-04-22",6.4031,6.433,6.4031,6.433,33000.0],["1997-04-23",6.433,6.433,6.3731,6.3731,1900.0],["1997-04-24",6.4031,6.4031,6.3432,6.3731,3500.0],["1997-04-25",6.3731,6.3731,6.2834,6.3432,3600.0],["1997-04-28",6.3432,6.3432,6.3133,6.3133,1200.0],["1997-04-29",6.3432,6.3432,6.3133,6.3133,58000.0],["1997-04-30",6.3133,6.3133,6.2235,6.2235,31300.0],["1997-05-01",6.1936,6.1936,6.1637,6.1637,2200.0],["1997-05-02",6.1936,6.2834,6.1637,6.2535,85900.0],["1997-05-05",6.2235,6.2834,6.2235,6.2535,13500.0],["1997-05-06",6.2535,6.2535,6.2235,6.2535,16500.0],["1997-05-07",6.2235,6.2235,6.1936,6.2235,6300.0],["1997-05-08",6.1936,6.2834,6.1936,6.2834,12800.0],["1997-05-09",6.3133,6.3133,6.2834,6.2834,1400.0],["1997-05-12",6.2943,6.3855,6.2943,6.3551,5200.0],["1997-05-13",6.3551,6.3551,6.3551,6.3551,11400.0],["1997-05-14",6.3551,6.3855,6.3551,6.3855,1100.0],["1997-05-15",6.3551,6.4768,6.3551,6.4768,5500.0],["1997-05-16",6.5072,6.5072,6.416,6.416,22200.0],["1997-05-19",6.416,6.4768,6.416,6.4768,15600.0],["1997-05-20",6.4768,6.4768,6.4464,6.4768,43600.0],["1997-05-21",6.4768,6.4768,6.4464,6.4464,2400.0],["1997-05-22",6.4464,6.4768,6.3855,6.416,101500.0],["1997-05-23",6.3855,6.4768,6.3855,6.4768,10400.0],["1997-05-27",6.4464,6.5072,6.4464,6.4768,3600.0],["1997-05-28",6.416,6.4464,6.3855,6.416,2600.0],["1997-05-29",6.4464,6.4464,6.4464,6.4464,500.0],["1997-05-30",6.4768,6.4768,6.3551,6.416,37000.0],["1997-06-02",6.3855,6.4768,6.3855,6.4768,1800.0],["1997-06-03",6.4464,6.4464,6.4464,6.4464,400.0],["1997-06-04",6.4464,6.4768,6.4464,6.4768,700.0],["1997-06-05",6.5072,6.5984,6.5072,6.5984,8800.0],["1997-06-06",6.568,6.568,6.5376,6.5376,8100.0],["1997-06-09",6.568,6.5984,6.568,6.5984,7500.0],["1997-06-10",6.5984,6.5984,6.5984,6.5984,600.0],["1997-06-11",6.6288,6.6896,6.6288,6.6896,1600.0],["1997-06-12",6.72,6.72,6.6896,6.6896,1200.0],["1997-06-13",6.72,6.7504,6.72,6.7504,3000.0],["1997-06-16",6.72,6.72,6.72,6.72,1700.0],["1997-06-17",6.72,6.7504,6.72,6.7504,4400.0],["1997-06-18",6.72,6.7504,6.72,6.72,2500.0],["1997-06-19",6.72,6.8417,6.72,6.8417,11700.0],["1997-06-20",6.72,6.7808,6.72,6.7808,15200.0],["1997-06-23",6.7808,6.8112,6.7808,6.8112,2400.0],["1997-06-24",6.8112,6.8112,6.72,6.72,6900.0],["1997-06-25",6.6896,6.7504,6.5984,6.5984,4300.0],["1997-06-26",6.6288,6.6288,6.5984,6.5984,6300.0],["1997-06-27",6.5984,6.6288,6.5984,6.6288,10400.0],["1997-06-30",6.6288,6.6288,6.5984,6.6288,7200.0],["1997-07-01",6.6896,6.72,6.5984,6.72,8900.0],["1997-07-02",6.7048,6.7048,6.7048,6.7048,900.0],["1997-07-03",6.72,6.7504,6.72,6.7504,1500.0],["1997-07-07",6.7504,6.8112,6.7504,6.7656,8100.0],["1997-07-08",6.7808,6.8721,6.7808,6.8721,28500.0],["1997-07-09",6.8721,6.8721,6.7504,6.7808,40800.0],["1997-07-10",6.7504,6.7808,6.6896,6.7504,20100.0],["1997-07-11",6.6288,6.6592,6.6288,6.6288,545400.0],["1997-07-14",6.6288,6.644,6.6288,6.644,63100.0],["1997-07-15",6.6288,6.6592,6.6288,6.644,30400.0],["1997-07-16",6.644,6.644,6.6288,6.6288,30800.0],["1997-07-17",6.644,6.6592,6.6288,6.6592,39000.0],["1997-07-18",6.6896,6.6896,6.6288,6.6288,19100.0],["1997-07-21",6.6592,6.6592,6.6288,6.644,38500.0],["1997-07-22",6.6592,6.6896,6.6288,6.6896,45100.0],["1997-07-23",6.6896,6.6896,6.644,6.6744,18000.0],["1997-07-24",6.6592,6.72,6.6592,6.6896,44500.0],["1997-07-25",6.6744,6.6896,6.6288,6.644,54800.0],["1997-07-28",6.6288,6.644,6.6288,6.6288,47800.0],["1997-07-29",6.6288,6.6288,6.6136,6.6136,58800.0],["1997-07-30",6.6136,6.6136,6.5376,6.5376,59200.0],["1997-07-31",6.5376,6.568,6.4768,6.5224,48700.0],["1997-08-01",6.5072,6.568,6.4768,6.568,79800.0],["1997-08-04",6.5376,6.5984,6.5376,6.5832,42000.0],["1997-08-05",6.568,6.7504,6.568,6.7504,125500.0],["1997-08-06",6.7504,6.7504,6.6592,6.7352,59700.0],["1997-08-07",6.72,6.7808,6.6744,6.7808,83400.0],["1997-08-08",6.6993,6.7611,6.6685,6.7611,125900.0],["1997-08-11",6.7302,6.7456,6.6685,6.7456,74000.0],["1997-08-12",6.7302,6.7302,6.5759,6.6376,37900.0],["1997-08-13",6.6376,6.6376,6.545,6.6376,31400.0],["1997-08-14",6.6222,6.6376,6.5141,6.5141,18900.0],["1997-08-15",6.5141,6.6376,6.4678,6.4987,56400.0],["1997-08-18",6.4832,6.4832,6.298,6.3289,6800.0],["1997-08-19",6.3289,6.3289,6.1899,6.2208,17200.0],["1997-08-20",6.2362,6.3597,6.2054,6.3134,98800.0],["1997-08-21",6.3289,6.3289,6.1745,6.2363,50200.0],["1997-08-22",6.2054,6.2054,6.1436,6.2054,23400.0],["1997-08-25",6.2362,6.3289,6.1745,6.3289,21700.0],["1997-08-26",6.298,6.4215,6.298,6.4215,40000.0],["1997-08-27",6.4832,6.4987,6.4215,6.4832,19800.0],["1997-08-28",6.4832,6.545,6.4832,6.5141,12400.0],["1997-08-29",6.4832,6.5758,6.4832,6.5604,11800.0],["1997-09-02",6.5913,6.653,6.4832,6.4832,27100.0],["1997-09-03",6.5141,6.545,6.3906,6.3906,30300.0],["1997-09-04",6.4215,6.4524,6.406,6.4524,55900.0],["1997-09-05",6.4678,6.4987,6.4369,6.4987,52900.0],["1997-09-08",6.5141,6.6993,6.5141,6.6993,57900.0],["1997-09-09",6.6685,6.6993,6.545,6.6685,17800.0],["1997-09-10",6.6993,6.6993,6.5604,6.653,22400.0],["1997-09-11",6.6376,6.6376,6.545,6.545,21400.0],["1997-09-12",6.545,6.6376,6.5141,6.6376,20800.0],["1997-09-15",6.6376,6.6376,6.5758,6.6067,31000.0],["1997-09-16",6.6376,6.7611,6.6222,6.7456,41700.0],["1997-09-17",6.792,6.792,6.6993,6.7148,30100.0],["1997-09-18",6.7148,6.7765,6.545,6.545,37700.0],["1997-09-19",6.4832,6.5295,6.4832,6.5141,10000.0],["1997-09-22",6.4832,6.5141,6.4215,6.4215,57800.0],["1997-09-23",6.4524,6.5141,6.3752,6.3752,77000.0],["1997-09-24",6.3752,6.3752,6.2671,6.3597,44600.0],["1997-09-25",6.3752,6.3906,6.3597,6.3597,4300.0],["1997-09-26",6.4215,6.4524,6.3906,6.4369,52700.0],["1997-09-29",6.4369,6.545,6.4369,6.5141,18500.0],["1997-09-30",6.5141,6.6067,6.5141,6.6067,26100.0],["1997-10-01",6.6067,6.6067,6.4987,6.545,31500.0],["1997-10-02",6.545,6.6067,6.545,6.5913,47500.0],["1997-10-03",6.5913,6.6067,6.5758,6.6067,14300.0],["1997-10-06",6.5913,6.6067,6.5604,6.5913,67400.0],["1997-10-07",6.5913,6.6067,6.545,6.5604,10200.0],["1997-10-08",6.545,6.545,6.4369,6.4987,39800.0],["1997-10-09",6.4678,6.4832,6.3289,6.3597,88800.0],["1997-10-10",6.3906,6.4215,6.3597,6.4215,35400.0],["1997-10-13",6.3597,6.5295,6.3289,6.4678,17600.0],["1997-10-14",6.4215,6.4369,6.298,6.298,41600.0],["1997-10-15",6.3443,6.4832,6.3289,6.4832,43700.0],["1997-10-16",6.5141,6.5141,6.4524,6.4524,44700.0],["1997-10-17",6.4215,6.4987,6.3289,6.4832,45000.0],["1997-10-20",6.5141,6.5758,6.4524,6.5758,8700.0],["1997-10-21",6.5758,6.5758,6.4832,6.545,5800.0],["1997-10-22",6.5758,6.6067,6.4832,6.5758,9000.0],["1997-10-23",6.5141,6.5759,6.3597,6.3906,60100.0],["1997-10-24",6.4215,6.4215,6.3752,6.3752,8000.0],["1997-10-27",6.4061,6.4215,6.051,6.0819,22300.0],["1997-10-28",6.0201,6.2054,5.9893,6.2054,13500.0],["1997-10-29",6.2054,6.2671,6.2054,6.2517,2500.0],["1997-10-30",6.1899,6.298,6.1436,6.2671,18600.0],["1997-10-31",6.2826,6.3597,6.1745,6.3597,27300.0],["1997-11-03",6.298,6.545,6.298,6.545,8500.0],["1997-11-04",6.545,6.6376,6.5141,6.6376,23500.0],["1997-11-05",6.6376,6.6685,6.5759,6.6376,26300.0],["1997-11-06",6.6376,6.6685,6.5758,6.6067,48600.0],["1997-11-07",6.6651,6.6651,6.4298,6.4298,17000.0],["1997-11-10",6.3985,6.3985,6.3671,6.3985,24800.0],["1997-11-11",6.4298,6.4298,6.3357,6.3514,4900.0],["1997-11-12",6.3671,6.4455,6.3514,6.3828,41300.0],["1997-11-13",6.4455,6.4769,6.273,6.3357,43900.0],["1997-11-14",6.3357,6.3671,6.3044,6.3357,36700.0],["1997-11-17",6.3357,6.3985,6.3357,6.3828,6800.0],["1997-11-18",6.4141,6.5396,6.3985,6.5396,21400.0],["1997-11-19",6.6023,6.6023,6.5082,6.571,6700.0],["1997-11-20",6.6337,6.6651,6.5553,6.5553,30500.0],["1997-11-21",6.5866,6.6807,6.571,6.6807,25000.0],["1997-11-24",6.7435,6.7435,6.5239,6.5553,39800.0],["1997-11-25",6.5553,6.618,6.5553,6.571,34900.0],["1997-11-26",6.5396,6.571,6.5396,6.571,14900.0],["1997-11-28",6.6023,6.6964,6.6023,6.6651,10100.0],["1997-12-01",6.6964,6.7121,6.618,6.6964,12400.0],["1997-12-02",6.6807,6.6964,6.6651,6.6964,6100.0],["1997-12-03",6.6807,6.6807,6.618,6.6337,11900.0],["1997-12-04",6.6023,6.6807,6.5553,6.6807,33000.0],["1997-12-05",6.6494,6.7748,6.6494,6.7748,31900.0],["1997-12-08",6.7748,6.7748,6.6807,6.7435,18100.0],["1997-12-09",6.7435,6.7435,6.6807,6.6964,8600.0],["1997-12-10",6.6964,6.7592,6.6964,6.7121,9800.0],["1997-12-11",6.7121,6.7121,6.6494,6.6807,7800.0],["1997-12-12",6.6807,6.6807,6.6494,6.6494,2700.0],["1997-12-15",6.618,6.6651,6.5866,6.6651,6600.0],["1997-12-16",6.6494,6.6807,6.618,6.618,10000.0],["1997-12-17",6.618,6.6494,6.618,6.6337,3200.0],["1997-12-18",6.6494,6.6494,6.571,6.618,4500.0],["1997-12-19",6.618,6.618,6.5866,6.6023,25800.0],["1997-12-22",6.6023,6.6337,6.6023,6.6337,6400.0],["1997-12-23",6.6337,6.7121,6.6023,6.6023,12600.0],["1997-12-24",6.6494,6.6494,6.618,6.6337,6100.0],["1997-12-26",6.6337,6.6964,6.6337,6.6964,1200.0],["1997-12-29",6.7121,7.0258,6.7121,7.0258,50100.0],["1997-12-30",7.0258,7.0258,6.8689,6.963,92100.0],["1997-12-31",6.9317,6.9787,6.9317,6.9473,25700.0],["1998-01-02",6.9317,6.963,6.9317,6.963,12500.0],["1998-01-05",6.9473,6.9787,6.9317,6.9317,87300.0],["1998-01-06",6.9787,6.9787,6.9003,6.9003,31000.0],["1998-01-07",6.9003,6.9003,6.8689,6.9003,4000.0],["1998-01-08",6.8689,6.9003,6.8376,6.8376,158400.0],["1998-01-09",6.8376,6.8376,6.6807,6.7121,53500.0],["1998-01-12",6.618,6.6964,6.618,6.6651,13300.0],["1998-01-13",6.6964,6.7748,6.6807,6.7435,40200.0],["1998-01-14",6.7748,6.8062,6.7435,6.7748,6800.0],["1998-01-15",6.7748,6.7905,6.7435,6.7435,23900.0],["1998-01-16",6.7748,6.8062,6.7748,6.7748,32800.0],["1998-01-20",6.8219,6.8219,6.7748,6.8062,16400.0],["1998-01-21",6.8062,6.8062,6.7435,6.7905,89700.0],["1998-01-22",6.7748,6.7748,6.6651,6.7592,17700.0],["1998-01-23",6.7592,6.7748,6.7592,6.7592,10100.0],["1998-01-26",6.7748,6.7748,6.7121,6.7748,10700.0],["1998-01-27",6.7592,6.8062,6.7278,6.8062,51400.0],["1998-01-28",6.8219,6.8219,6.8062,6.8062,84400.0],["1998-01-29",6.8062,6.8062,6.7748,6.7905,17400.0],["1998-01-30",6.8062,6.8376,6.7748,6.8219,94800.0],["1998-02-02",6.8376,6.8376,6.8062,6.8062,39500.0],["1998-02-03",6.7748,6.8376,6.7435,6.8376,32200.0],["1998-02-04",6.8376,6.9003,6.8062,6.9003,35500.0],["1998-02-05",6.9003,6.9317,6.8062,6.8689,42100.0],["1998-02-06",6.8689,6.9317,6.8532,6.9317,166100.0],["1998-02-09",6.9317,6.9317,6.9003,6.9317,6800.0],["1998-02-10",6.8845,6.9482,6.8845,6.8845,11100.0],["1998-02-11",6.8845,6.9323,6.8845,6.9004,17800.0],["1998-02-12",6.8845,6.8845,6.8207,6.8367,65100.0],["1998-02-13",6.7889,6.8048,6.757,6.757,50900.0],["1998-02-17",6.757,6.757,6.6614,6.7251,5700.0],["1998-02-18",6.6933,6.7251,6.6933,6.7251,7800.0],["1998-02-19",6.7411,6.7411,6.6933,6.6933,5400.0],["1998-02-20",6.6933,6.7411,6.6773,6.6773,42700.0],["1998-02-23",6.7411,6.7411,6.6773,6.6933,70600.0],["1998-02-24",6.7251,6.7251,6.6933,6.7092,41000.0],["1998-02-25",6.7092,6.7251,6.6773,6.7092,44500.0],["1998-02-26",6.6933,6.757,6.6933,6.7092,42300.0],["1998-02-27",6.6933,6.6933,6.6614,6.6773,26800.0],["1998-03-02",6.6933,6.6933,6.6295,6.6614,30400.0],["1998-03-03",6.6614,6.7411,6.6614,6.7251,15000.0],["1998-03-04",6.6933,6.757,6.6933,6.7251,44800.0],["1998-03-05",6.7092,6.7092,6.6295,6.6773,14000.0],["1998-03-06",6.6773,6.6773,6.6773,6.6773,300.0],["1998-03-09",6.6614,6.6614,6.6295,6.6454,4500.0],["1998-03-10",6.6295,6.6295,6.5498,6.5817,17600.0],["1998-03-11",6.5976,6.5976,6.502,6.5339,14800.0],["1998-03-12",6.5976,6.5976,6.518,6.518,40700.0],["1998-03-13",6.5498,6.5498,6.4542,6.4861,45100.0],["1998-03-16",6.4861,6.5339,6.4861,6.518,16100.0],["1998-03-17",6.4383,6.4542,6.3745,6.4383,54900.0],["1998-03-18",6.4223,6.4383,6.3427,6.3427,58300.0],["1998-03-19",6.3427,6.3745,6.2789,6.3427,51200.0],["1998-03-20",6.3427,6.4383,6.3427,6.3905,32600.0],["1998-03-23",6.4223,6.4542,6.3905,6.4383,113700.0],["1998-03-24",6.4542,6.4701,6.4383,6.4383,6500.0],["1998-03-25",6.4542,6.4542,6.3427,6.3745,35900.0],["1998-03-26",6.4064,6.4383,6.3905,6.4383,28500.0],["1998-03-27",6.4701,6.502,6.3745,6.3745,655900.0],["1998-03-30",6.4223,6.4701,6.4223,6.4701,22900.0],["1998-03-31",6.4861,6.7411,6.4861,6.7411,27200.0],["1998-04-01",6.7092,6.7092,6.518,6.518,36300.0],["1998-04-02",6.5498,6.5817,6.502,6.5339,38600.0],["1998-04-03",6.5339,6.6136,6.5339,6.5976,6800.0],["1998-04-06",6.5976,6.5976,6.518,6.5658,10600.0],["1998-04-07",6.5339,6.5658,6.5339,6.5658,11900.0],["1998-04-08",6.5658,6.5658,6.518,6.5339,18800.0],["1998-04-09",6.5339,6.5817,6.4861,6.5498,15200.0],["1998-04-13",6.5339,6.5498,6.518,6.5339,9000.0],["1998-04-14",6.5339,6.5658,6.5339,6.5339,6500.0],["1998-04-15",6.5339,6.5658,6.5339,6.5339,13700.0],["1998-04-16",6.5339,6.5658,6.4064,6.4064,64900.0],["1998-04-17",6.4064,6.502,6.4064,6.4542,22100.0],["1998-04-20",6.4542,6.4701,6.4223,6.4383,66300.0],["1998-04-21",6.4383,6.4542,6.4383,6.4383,8800.0],["1998-04-22",6.4064,6.4383,6.3108,6.3586,31900.0],["1998-04-23",6.3427,6.3427,6.3108,6.3427,41100.0],["1998-04-24",6.3267,6.4701,6.3267,6.4223,15400.0],["1998-04-27",6.3905,6.4064,6.2152,6.247,48400.0],["1998-04-28",6.3108,6.4701,6.3108,6.4542,28100.0],["1998-04-29",6.4383,6.4542,6.4223,6.4223,6900.0],["1998-04-30",6.4223,6.5658,6.4223,6.5658,38200.0],["1998-05-01",6.5658,6.6295,6.5658,6.6295,10200.0],["1998-05-04",6.6295,6.6932,6.6295,6.6454,15000.0],["1998-05-05",6.6614,6.7251,6.6614,6.6614,9200.0],["1998-05-06",6.6773,6.7411,6.6773,6.7251,70400.0],["1998-05-07",6.7092,6.757,6.6933,6.6933,5100.0],["1998-05-08",6.6614,6.6933,6.6614,6.6933,3000.0],["1998-05-11",6.7251,6.8048,6.7251,6.7729,60900.0],["1998-05-12",6.7736,6.8708,6.7412,6.8708,30000.0],["1998-05-13",6.8708,6.9032,6.8384,6.8546,21200.0],["1998-05-14",6.8384,6.8546,6.7898,6.7898,19600.0],["1998-05-15",6.7736,6.7736,6.6277,6.6277,17000.0],["1998-05-18",6.6439,6.6439,6.5305,6.5467,13800.0],["1998-05-19",6.5143,6.5305,6.4981,6.5305,5900.0],["1998-05-20",6.5143,6.5143,6.4657,6.4657,6700.0],["1998-05-21",6.4657,6.4657,6.4171,6.4171,62300.0],["1998-05-22",6.4009,6.4009,6.3199,6.3685,41800.0],["1998-05-26",6.3685,6.3685,6.3036,6.3361,36300.0],["1998-05-27",6.3361,6.4171,6.3199,6.4171,6800.0],["1998-05-28",6.4009,6.4171,6.3847,6.4171,8700.0],["1998-05-29",6.4171,6.4495,6.3361,6.3523,41200.0],["1998-06-01",6.3523,6.3685,6.3361,6.3523,21800.0],["1998-06-02",6.3847,6.3847,6.3198,6.3361,30600.0],["1998-06-03",6.3523,6.3847,6.3523,6.3523,23000.0],["1998-06-04",6.3685,6.3685,6.3523,6.3523,39100.0],["1998-06-05",6.3523,6.3523,6.3036,6.3361,17900.0],["1998-06-08",6.3523,6.3685,6.2874,6.3036,130300.0],["1998-06-09",6.3036,6.3361,6.2874,6.3361,11000.0],["1998-06-10",6.3199,6.3361,6.2874,6.2874,7900.0],["1998-06-11",6.2874,6.3036,6.2874,6.2874,6200.0],["1998-06-12",6.2874,6.3036,6.255,6.2712,11200.0],["1998-06-15",6.2712,6.2712,6.2388,6.255,22000.0],["1998-06-16",6.255,6.2712,6.255,6.255,7900.0],["1998-06-17",6.2874,6.3036,6.255,6.2874,47000.0],["1998-06-18",6.3199,6.3199,6.3036,6.3036,9500.0],["1998-06-19",6.3036,6.3199,6.3036,6.3036,9000.0],["1998-06-22",6.3361,6.3361,6.2874,6.2874,9500.0],["1998-06-23",6.3198,6.3361,6.3198,6.3361,5900.0],["1998-06-24",6.3198,6.3361,6.2874,6.3361,18200.0],["1998-06-25",6.3361,6.4657,6.3199,6.4495,37400.0],["1998-06-26",6.4819,6.6115,6.4657,6.5953,41500.0],["1998-06-29",6.5791,6.6277,6.5791,6.6277,7700.0],["1998-06-30",6.6601,6.806,6.5143,6.5143,144600.0],["1998-07-01",6.5305,6.6764,6.5305,6.6764,18900.0],["1998-07-02",6.6764,6.6764,6.6439,6.6601,11300.0],["1998-07-06",6.6601,6.725,6.6601,6.725,36300.0],["1998-07-07",6.7574,6.8708,6.7574,6.8546,82000.0],["1998-07-08",6.8708,6.8708,6.8222,6.8222,58400.0],["1998-07-09",6.806,6.8222,6.806,6.8222,17500.0],["1998-07-10",6.8222,6.8222,6.7736,6.7736,24700.0],["1998-07-13",6.806,6.806,6.7088,6.7088,30600.0],["1998-07-14",6.6764,6.6764,6.5629,6.6277,32700.0],["1998-07-15",6.6115,6.6115,6.5953,6.6115,5000.0],["1998-07-16",6.6439,6.725,6.6277,6.725,79600.0],["1998-07-17",6.725,6.7412,6.6764,6.7412,28200.0],["1998-07-20",6.7412,6.7736,6.725,6.7574,37600.0],["1998-07-21",6.7412,6.7574,6.7088,6.7412,62100.0],["1998-07-22",6.7412,6.7412,6.5467,6.5791,37200.0],["1998-07-23",6.6115,6.6115,6.5467,6.5791,6600.0],["1998-07-24",6.5791,6.5953,6.5467,6.5791,12700.0],["1998-07-27",6.5791,6.5791,6.5467,6.5467,34100.0],["1998-07-28",6.5629,6.5629,6.4657,6.4819,18200.0],["1998-07-29",6.4819,6.4819,6.4171,6.4171,61600.0],["1998-07-30",6.4333,6.4333,6.255,6.2874,72900.0],["1998-07-31",6.2712,6.2874,6.1578,6.1578,37500.0],["1998-08-03",6.1254,6.1254,6.0282,6.0282,38200.0],["1998-08-04",6.0282,6.1092,5.8013,5.8013,38800.0],["1998-08-05",5.8013,5.8499,5.7527,5.8175,27000.0],["1998-08-06",5.8823,5.8823,5.8337,5.8661,29400.0],["1998-08-07",5.8661,5.9633,5.8661,5.9147,84700.0],["1998-08-10",5.9319,5.965,5.9154,5.9484,20300.0],["1998-08-11",5.8163,5.8163,5.7502,5.8163,61000.0],["1998-08-12",5.8493,5.9319,5.8163,5.9319,73900.0],["1998-08-13",5.9484,6.0145,5.9154,5.998,15200.0],["1998-08-14",5.9815,6.0145,5.965,5.998,16000.0],["1998-08-17",5.9815,6.0145,5.9154,6.0145,13000.0],["1998-08-18",6.0145,6.0641,6.0145,6.0641,25000.0],["1998-08-19",6.0641,6.0806,6.0311,6.0311,11100.0],["1998-08-20",6.0311,6.0641,5.9815,5.9815,8300.0],["1998-08-21",6.0476,6.0476,5.9815,5.998,23600.0],["1998-08-24",6.0145,6.0806,5.998,6.0311,28200.0],["1998-08-25",6.0476,6.0476,5.998,5.998,18000.0],["1998-08-26",5.9815,5.9815,5.9484,5.9484,2100.0],["1998-08-27",5.9484,5.965,5.9154,5.9319,18700.0],["1998-08-28",5.9319,5.965,5.9319,5.9484,19100.0],["1998-08-31",5.9484,5.9484,5.8163,5.8328,15500.0],["1998-09-01",5.8493,5.8823,5.8493,5.8493,26500.0],["1998-09-02",5.8823,5.8823,5.7502,5.7502,14400.0],["1998-09-03",5.7171,5.7502,5.618,5.618,6700.0],["1998-09-04",5.5849,5.651,5.5188,5.5849,24100.0],["1998-09-08",5.618,5.7171,5.618,5.651,24600.0],["1998-09-09",5.6675,5.6675,5.5849,5.5849,25600.0],["1998-09-10",5.5519,5.5519,5.4858,5.4858,2200.0],["1998-09-11",5.4858,5.4858,5.4197,5.4858,28200.0],["1998-09-14",5.4693,5.5354,5.4693,5.4693,12900.0],["1998-09-15",5.4527,5.4858,5.4362,5.4527,31300.0],["1998-09-16",5.4693,5.4858,5.4362,5.4362,8100.0],["1998-09-17",5.4693,5.618,5.4032,5.618,60500.0],["1998-09-18",5.7171,5.7502,5.6345,5.7502,22300.0],["1998-09-21",5.7502,5.8493,5.7502,5.8493,34400.0],["1998-09-22",5.8823,6.1798,5.8823,6.1467,137000.0],["1998-09-23",6.1798,6.2128,6.1798,6.1963,41200.0],["1998-09-24",6.2128,6.345,6.2128,6.2459,59300.0],["1998-09-25",6.2128,6.2459,6.0972,6.1302,12400.0],["1998-09-28",6.1467,6.1467,6.1137,6.1137,12500.0],["1998-09-29",6.1302,6.1302,6.1137,6.1302,12200.0],["1998-09-30",6.1137,6.1137,6.0641,6.0641,69500.0],["1998-10-01",6.0641,6.0641,5.9319,5.9484,7400.0],["1998-10-02",5.9154,5.9815,5.8658,5.8658,15300.0],["1998-10-05",5.8493,5.8493,5.5684,5.5684,13500.0],["1998-10-06",5.5684,5.6014,5.4693,5.5354,20600.0],["1998-10-07",5.5519,5.5519,5.4197,5.5023,5100.0],["1998-10-08",5.5023,5.5023,5.3536,5.4362,7200.0],["1998-10-09",5.4693,5.4693,5.3866,5.4197,22300.0],["1998-10-12",5.4527,5.5023,5.4527,5.5023,46600.0],["1998-10-13",5.5354,5.5849,5.4858,5.5188,33900.0],["1998-10-14",5.5519,5.7171,5.5354,5.6675,17600.0],["1998-10-15",5.6675,5.7832,5.6675,5.7336,9000.0],["1998-10-16",5.7171,5.7502,5.6345,5.6675,63500.0],["1998-10-19",5.6841,5.7336,5.618,5.618,108500.0],["1998-10-20",5.651,5.7832,5.651,5.7832,43200.0],["1998-10-21",5.8163,5.8163,5.7667,5.8163,34700.0],["1998-10-22",5.8163,5.9484,5.8163,5.9154,50300.0],["1998-10-23",5.9484,5.965,5.8823,5.9154,43700.0],["1998-10-26",5.9484,5.9484,5.8493,5.8823,8800.0],["1998-10-27",5.9154,5.9815,5.8823,5.9154,9400.0],["1998-10-28",5.9154,6.0806,5.9154,6.0806,8900.0],["1998-10-29",6.0806,6.0806,5.9815,6.0145,13300.0],["1998-10-30",6.0476,6.1467,6.0145,6.0972,90900.0],["1998-11-02",6.0806,6.0972,6.0476,6.0806,42400.0],["1998-11-03",6.1137,6.1302,6.0806,6.1137,23300.0],["1998-11-04",6.0806,6.1467,6.0806,6.1467,31500.0],["1998-11-05",6.0806,6.1963,6.0806,6.1798,21800.0],["1998-11-06",6.1804,6.1973,6.0962,6.1636,13200.0],["1998-11-09",6.1973,6.1973,6.1299,6.1804,9200.0],["1998-11-10",6.1973,6.231,6.1804,6.1804,3900.0],["1998-11-11",6.1804,6.1973,6.1468,6.1804,122300.0],["1998-11-12",6.1636,6.1973,6.1636,6.1973,7300.0],["1998-11-13",6.1973,6.2141,6.1804,6.1973,44300.0],["1998-11-16",6.1973,6.1973,6.1804,6.1973,12800.0],["1998-11-17",6.1804,6.1973,6.1804,6.1973,12300.0],["1998-11-18",6.1636,6.1973,6.1636,6.1804,15600.0],["1998-11-19",6.1973,6.1973,6.1299,6.1636,17200.0],["1998-11-20",6.1636,6.1973,6.1468,6.1468,25500.0],["1998-11-23",6.1804,6.1973,6.1299,6.1468,7400.0],["1998-11-24",6.1804,6.1973,6.0962,6.0962,10300.0],["1998-11-25",6.1636,6.1804,6.1468,6.1804,7500.0],["1998-11-27",6.1973,6.2141,6.1973,6.2141,4000.0],["1998-11-30",6.1973,6.2815,6.1973,6.2815,54800.0],["1998-12-01",6.2815,6.2983,6.2478,6.2478,28800.0],["1998-12-02",6.2646,6.2815,6.1973,6.1973,26700.0],["1998-12-03",6.1973,6.2141,6.1804,6.1804,46300.0],["1998-12-04",6.1973,6.1973,6.1636,6.1804,12000.0],["1998-12-07",6.1468,6.1804,6.1131,6.1804,6200.0],["1998-12-08",6.1468,6.231,6.1299,6.1973,27600.0],["1998-12-09",6.1973,6.231,6.1804,6.1973,9400.0],["1998-12-10",6.2646,6.2646,6.1299,6.1299,21900.0],["1998-12-11",6.1299,6.1299,6.0626,6.0626,17000.0],["1998-12-14",6.0457,6.0626,5.9784,5.9952,17700.0],["1998-12-15",6.012,6.0289,5.9952,6.012,13200.0],["1998-12-16",5.9784,6.012,5.9615,6.012,12900.0],["1998-12-17",5.9952,6.0289,5.9615,5.9784,15600.0],["1998-12-18",5.9952,5.9952,5.9447,5.9615,40600.0],["1998-12-21",5.9278,5.9615,5.9278,5.9615,23100.0],["1998-12-22",5.8942,5.9952,5.8942,5.9784,25900.0],["1998-12-23",5.9784,5.9784,5.8942,5.9278,21100.0],["1998-12-24",5.9447,5.9447,5.9278,5.9447,4300.0],["1998-12-28",5.9615,5.9615,5.9278,5.9447,18300.0],["1998-12-29",5.9447,5.9952,5.9278,5.9447,14000.0],["1998-12-30",5.9447,5.9615,5.8942,5.9278,21000.0],["1998-12-31",5.9447,5.9952,5.9278,5.9952,29000.0],["1999-01-04",6.0289,6.0289,5.9784,5.9784,8300.0],["1999-01-05",6.012,6.1131,5.9784,6.1131,36700.0],["1999-01-06",6.1131,6.1468,6.0626,6.1468,48900.0],["1999-01-07",6.1636,6.1973,6.1636,6.1804,3300.0],["1999-01-08",6.1636,6.231,6.0962,6.1299,119500.0],["1999-01-11",6.1299,6.1636,6.1131,6.1299,8100.0],["1999-01-12",6.1299,6.1299,6.0626,6.0626,35600.0],["1999-01-13",6.0289,6.0962,5.9952,6.0457,9400.0],["1999-01-14",6.0626,6.0794,6.0289,6.0289,14700.0],["1999-01-15",6.0289,6.0457,6.012,6.0289,22700.0],["1999-01-19",5.9952,6.012,5.9615,5.9952,9000.0],["1999-01-20",5.9615,5.9952,5.9278,5.9447,26000.0],["1999-01-21",5.9447,5.9447,5.8605,5.911,7500.0],["1999-01-22",5.8942,5.9278,5.8942,5.8942,4800.0],["1999-01-25",5.8942,5.8942,5.8605,5.8605,15600.0],["1999-01-26",5.8268,5.8942,5.8268,5.8942,5200.0],["1999-01-27",5.8605,5.8773,5.8268,5.8268,12100.0],["1999-01-28",5.8268,5.8268,5.7594,5.7931,14400.0],["1999-01-29",5.7594,5.7594,5.6584,5.7426,59900.0],["1999-02-01",5.81,5.81,5.49,5.49,18200.0],["1999-02-02",5.5237,5.6247,5.5068,5.5742,60600.0],["1999-02-03",5.5237,5.6415,5.4563,5.6415,79100.0],["1999-02-04",5.6752,5.8605,5.6584,5.7763,48700.0],["1999-02-05",5.7763,5.81,5.7257,5.7931,111400.0],["1999-02-08",5.81,5.81,5.7426,5.7594,14400.0],["1999-02-09",5.6921,5.8773,5.6752,5.8268,96900.0],["1999-02-10",5.8502,5.9018,5.7814,5.7814,14300.0],["1999-02-11",5.7814,5.7986,5.747,5.7986,34200.0],["1999-02-12",5.7814,5.7814,5.7125,5.7125,6400.0],["1999-02-16",5.747,5.7642,5.6781,5.7297,29200.0],["1999-02-17",5.7125,5.7125,5.6437,5.6437,15800.0],["1999-02-18",5.6437,5.6609,5.6437,5.6437,25700.0],["1999-02-19",5.6781,5.6781,5.5749,5.5749,25200.0],["1999-02-22",5.6093,5.6609,5.6093,5.6265,9000.0],["1999-02-23",5.6437,5.6437,5.5405,5.6093,25600.0],["1999-02-24",5.6437,5.6437,5.6093,5.6093,43800.0],["1999-02-25",5.6093,5.6437,5.5749,5.6093,35100.0],["1999-02-26",5.6265,5.7297,5.5749,5.5749,35300.0],["1999-03-01",5.6093,5.7814,5.6093,5.7125,27800.0],["1999-03-02",5.7814,5.8502,5.747,5.8158,22300.0],["1999-03-03",5.8502,5.9018,5.8502,5.8846,17000.0],["1999-03-04",5.919,5.9534,5.8674,5.919,13100.0],["1999-03-05",5.8846,5.8846,5.8502,5.8674,7800.0],["1999-03-08",5.8846,5.9018,5.8502,5.9018,6300.0],["1999-03-09",5.8846,5.9018,5.7125,5.8158,84800.0],["1999-03-10",5.7986,5.833,5.747,5.747,19300.0],["1999-03-11",5.6781,5.6781,5.6093,5.6093,34300.0],["1999-03-12",5.6093,5.6437,5.5749,5.6265,16400.0],["1999-03-15",5.6437,5.6781,5.5577,5.6093,13800.0],["1999-03-16",5.6093,5.6437,5.5749,5.6093,21900.0],["1999-03-17",5.6093,5.6093,5.5405,5.5749,27000.0],["1999-03-18",5.6093,5.6093,5.5405,5.5405,8300.0],["1999-03-19",5.5233,5.5577,5.5061,5.5577,11100.0],["1999-03-22",5.5577,5.5577,5.5061,5.5061,41200.0],["1999-03-23",5.5061,5.5061,5.4372,5.4544,6700.0],["1999-03-24",5.4889,5.4889,5.4028,5.4716,28600.0],["1999-03-25",5.4717,5.5061,5.4717,5.5061,150800.0],["1999-03-26",5.5061,5.5405,5.4544,5.4716,40400.0],["1999-03-29",5.4717,5.5061,5.4028,5.42,16200.0],["1999-03-30",5.42,5.4372,5.334,5.3512,54100.0],["1999-03-31",5.3512,5.3684,5.1619,5.1619,358600.0],["1999-04-01",5.2308,5.2996,5.2308,5.2652,88800.0],["1999-04-05",5.2824,5.334,5.2652,5.334,38400.0],["1999-04-06",5.3684,5.4372,5.334,5.4028,18700.0],["1999-04-07",5.3684,5.5061,5.3684,5.4889,39000.0],["1999-04-08",5.5233,5.5233,5.2996,5.5061,221900.0],["1999-04-09",5.5061,5.5061,5.3856,5.4028,34200.0],["1999-04-12",5.42,5.4716,5.4028,5.4716,42200.0],["1999-04-13",5.5061,5.6265,5.5061,5.6093,25900.0],["1999-04-14",5.6437,5.7642,5.5921,5.747,37900.0],["1999-04-15",5.7814,5.7814,5.6781,5.7125,156300.0],["1999-04-16",5.7125,5.8502,5.7125,5.8502,387000.0],["1999-04-19",5.8502,5.8502,5.7814,5.8158,62500.0],["1999-04-20",5.7814,5.8158,5.7297,5.7814,138400.0],["1999-04-21",5.8158,5.9534,5.7814,5.9534,196700.0],["1999-04-22",6.0223,6.0567,5.9534,6.0395,36900.0],["1999-04-23",6.0223,6.0223,5.9534,5.9878,33500.0],["1999-04-26",5.9878,6.0051,5.8846,5.9362,22600.0],["1999-04-27",5.9534,5.9534,5.8502,5.9018,100900.0],["1999-04-28",5.9362,5.9534,5.9018,5.919,172300.0],["1999-04-29",5.919,5.9534,5.8846,5.919,248500.0],["1999-04-30",5.919,5.9534,5.9018,5.9534,132600.0],["1999-05-03",5.9706,5.9706,5.9018,5.9534,308300.0],["1999-05-04",5.9706,6.0223,5.9706,6.0223,121200.0],["1999-05-05",6.0223,6.0223,5.919,5.9878,41500.0],["1999-05-06",6.0051,6.0395,5.9878,6.0223,32500.0],["1999-05-07",5.9534,6.0395,5.9534,6.0395,14500.0],["1999-05-10",6.0634,6.327,6.0634,6.3094,157900.0],["1999-05-11",6.3094,6.3094,6.2918,6.3094,138700.0],["1999-05-12",6.2918,6.3094,6.204,6.2215,31300.0],["1999-05-13",6.204,6.2391,6.204,6.2215,110900.0],["1999-05-14",6.2215,6.2743,6.204,6.2215,59700.0],["1999-05-17",6.204,6.2215,6.1161,6.1512,99700.0],["1999-05-18",6.1688,6.2215,6.1688,6.204,33800.0],["1999-05-19",6.2391,6.2567,6.204,6.2215,55700.0],["1999-05-20",6.2215,6.2391,6.204,6.2215,240200.0],["1999-05-21",6.2215,6.2215,6.1864,6.204,142700.0],["1999-05-24",6.204,6.2215,6.1688,6.1864,35500.0],["1999-05-25",6.1864,6.204,6.1688,6.1864,199700.0],["1999-05-26",6.1864,6.1864,6.1337,6.1864,39200.0],["1999-05-27",6.2215,6.2215,6.1688,6.1864,12300.0],["1999-05-28",6.2215,6.2215,6.1864,6.204,23600.0],["1999-06-01",6.204,6.2215,6.1864,6.1864,23500.0],["1999-06-02",6.1864,6.1864,6.1688,6.1864,58200.0],["1999-06-03",6.1864,6.1864,6.1512,6.1688,21600.0],["1999-06-04",6.1688,6.1688,6.1161,6.1688,200500.0],["1999-06-07",6.1864,6.1864,6.1512,6.1688,149100.0],["1999-06-08",6.1688,6.1864,6.1337,6.1864,63900.0],["1999-06-09",6.1864,6.1864,6.1688,6.1864,8600.0],["1999-06-10",6.1864,6.1864,6.1512,6.1688,108900.0],["1999-06-11",6.1688,6.1688,6.1337,6.1337,6000.0],["1999-06-14",6.1688,6.1688,6.1512,6.1688,50900.0],["1999-06-15",6.1688,6.1864,6.1161,6.1161,72900.0],["1999-06-16",6.1337,6.1512,6.1337,6.1512,122900.0],["1999-06-17",6.1161,6.1161,6.0106,6.0458,433000.0],["1999-06-18",6.0809,6.0809,6.0458,6.0634,53000.0],["1999-06-21",6.0634,6.0634,6.0282,6.0458,43000.0],["1999-06-22",6.0458,6.0458,5.9755,5.9755,298600.0],["1999-06-23",5.9755,5.9755,5.9403,5.9755,9100.0],["1999-06-24",5.9579,5.9579,5.8349,5.87,112400.0],["1999-06-25",5.87,5.9052,5.8349,5.8876,31700.0],["1999-06-28",5.8349,5.9052,5.8349,5.8876,22300.0],["1999-06-29",5.9052,6.0106,5.9052,6.0106,90900.0],["1999-06-30",6.0106,6.1864,6.0106,6.1688,186000.0],["1999-07-01",6.1688,6.1688,6.1161,6.1337,22600.0],["1999-07-02",6.1512,6.1688,6.0458,6.0985,38300.0],["1999-07-06",6.0985,6.1688,6.0282,6.0458,87900.0],["1999-07-07",6.0809,6.0809,5.9755,5.9931,22600.0],["1999-07-08",5.9931,6.1688,5.9579,6.1688,47400.0],["1999-07-09",6.2215,6.2215,6.0809,6.1337,188600.0],["1999-07-12",6.1337,6.1337,6.0809,6.1161,65700.0],["1999-07-13",6.0985,6.0985,6.0282,6.0458,17800.0],["1999-07-14",6.0458,6.0458,5.9755,5.9931,24100.0],["1999-07-15",6.0106,6.2215,6.0106,6.1161,86200.0],["1999-07-16",6.0985,6.1337,6.0809,6.1337,67500.0],["1999-07-19",6.1337,6.1512,6.1337,6.1512,14000.0],["1999-07-20",6.1512,6.1688,6.0809,6.1512,59600.0],["1999-07-21",6.1512,6.1512,6.0985,6.1337,64100.0],["1999-07-22",6.1512,6.1512,6.0985,6.1161,114300.0],["1999-07-23",6.1161,6.1161,6.0458,6.0634,79700.0],["1999-07-26",6.0634,6.0634,5.9931,6.0106,15100.0],["1999-07-27",6.0106,6.0106,5.9228,5.9403,54200.0],["1999-07-28",5.9403,5.9579,5.9228,5.9228,198300.0],["1999-07-29",5.8525,5.9403,5.8525,5.8876,23900.0],["1999-07-30",5.8876,5.9403,5.8876,5.9403,38400.0],["1999-08-02",5.9228,5.9579,5.9228,5.9579,24300.0],["1999-08-03",5.9755,5.9931,5.9403,5.9755,27500.0],["1999-08-04",5.9579,5.9579,5.747,5.8349,77500.0],["1999-08-05",5.8173,5.9228,5.7997,5.9052,48300.0],["1999-08-06",5.87,5.8876,5.8349,5.87,28500.0],["1999-08-09",5.87,5.9052,5.87,5.87,53900.0],["1999-08-10",5.8585,5.8945,5.8585,5.8945,73400.0],["1999-08-11",5.8945,5.9664,5.8765,5.9664,122800.0],["1999-08-12",5.9484,5.9664,5.8945,5.9125,63100.0],["1999-08-13",5.9304,5.9484,5.9125,5.9484,15100.0],["1999-08-16",5.9664,6.0203,5.9664,6.0203,14000.0],["1999-08-17",6.0203,6.0562,6.0023,6.0383,178700.0],["1999-08-18",5.9664,6.1461,5.9664,6.0922,157100.0],["1999-08-19",6.1101,6.2359,6.1101,6.182,122700.0],["1999-08-20",6.2,6.218,6.164,6.218,39100.0],["1999-08-23",6.2359,6.3258,6.218,6.2539,42000.0],["1999-08-24",6.1461,6.182,6.0922,6.1101,24400.0],["1999-08-25",6.0383,6.0922,6.0023,6.0383,26800.0],["1999-08-26",6.0562,6.0562,5.9664,6.0023,16300.0],["1999-08-27",6.0382,6.0382,6.0023,6.0203,19100.0],["1999-08-30",6.0203,6.0203,5.9664,5.9664,14800.0],["1999-08-31",5.9843,6.0383,5.9664,6.0383,39500.0],["1999-09-01",6.0203,6.0562,6.0203,6.0383,13200.0],["1999-09-02",6.0203,6.0203,5.9664,5.9664,7600.0],["1999-09-03",5.9843,6.0383,5.9843,6.0383,21400.0],["1999-09-07",6.0383,6.0742,5.9843,6.0383,28800.0],["1999-09-08",6.0023,6.0023,5.8226,5.8765,171400.0],["1999-09-09",5.8406,5.8765,5.8226,5.8585,13600.0],["1999-09-10",5.8585,5.8765,5.7507,5.8765,29500.0],["1999-09-13",5.8765,5.8945,5.8585,5.8765,42300.0],["1999-09-14",5.8765,5.9304,5.8226,5.8945,118500.0],["1999-09-15",5.9125,5.9125,5.8765,5.8945,7700.0],["1999-09-16",5.8585,5.8585,5.8226,5.8406,13700.0],["1999-09-17",5.8226,5.8945,5.7867,5.8046,73000.0],["1999-09-20",5.7867,5.9664,5.7867,5.9664,40100.0],["1999-09-21",5.8945,5.8945,5.7687,5.7867,23300.0],["1999-09-22",5.7507,5.7867,5.7507,5.7687,82700.0],["1999-09-23",5.7687,5.7867,5.6788,5.7327,39300.0],["1999-09-24",5.7507,5.7867,5.7327,5.7327,8800.0],["1999-09-27",5.7507,5.8226,5.7507,5.8226,31500.0],["1999-09-28",5.8406,5.8585,5.7867,5.8406,37800.0],["1999-09-29",5.8406,5.8945,5.8226,5.8406,24800.0],["1999-09-30",5.8226,6.0383,5.8226,6.0383,104900.0],["1999-10-01",5.9843,5.9843,5.9304,5.9304,48000.0],["1999-10-04",5.9304,5.9304,5.8945,5.9125,11700.0],["1999-10-05",5.8765,5.9664,5.8585,5.8945,36400.0],["1999-10-06",5.8585,5.8945,5.8585,5.8945,9900.0],["1999-10-07",5.8406,5.8945,5.6968,5.8226,40500.0],["1999-10-08",5.8046,5.8046,5.6968,5.6968,19500.0],["1999-10-11",5.7148,5.7867,5.6609,5.7867,10600.0],["1999-10-12",5.8226,5.8585,5.6429,5.6788,32400.0],["1999-10-13",5.6788,5.6788,5.571,5.589,26800.0],["1999-10-14",5.589,5.589,5.4991,5.5351,11300.0],["1999-10-15",5.4632,5.6069,5.4632,5.571,22400.0],["1999-10-18",5.553,5.6069,5.553,5.6069,29000.0],["1999-10-19",5.6429,5.6609,5.4272,5.4272,54800.0],["1999-10-20",5.4632,5.5351,5.4632,5.4991,28800.0],["1999-10-21",5.5351,5.571,5.4811,5.553,137600.0],["1999-10-22",5.5171,5.571,5.4811,5.4991,26100.0],["1999-10-25",5.5351,5.589,5.4632,5.4632,32500.0],["1999-10-26",5.4452,5.4632,5.3913,5.3913,47000.0],["1999-10-27",5.3913,5.6788,5.3913,5.6788,149000.0],["1999-10-28",5.6429,5.7687,5.6429,5.6968,40600.0],["1999-10-29",5.7327,5.8046,5.6609,5.6968,427500.0],["1999-11-01",5.7148,5.7148,5.589,5.6069,17000.0],["1999-11-02",5.6069,5.7867,5.6069,5.7867,39900.0],["1999-11-03",5.8226,5.8406,5.7507,5.7507,257700.0],["1999-11-04",5.7867,5.8226,5.7148,5.7327,591400.0],["1999-11-05",5.7687,5.7867,5.7327,5.7327,131700.0],["1999-11-08",5.7762,6.0705,5.7762,6.0521,43300.0],["1999-11-09",6.0153,6.0153,5.9417,5.9969,43200.0],["1999-11-10",5.9969,5.9969,5.8681,5.9233,190400.0],["1999-11-11",5.9417,5.9601,5.8865,5.8865,24300.0],["1999-11-12",5.9049,5.9233,5.9049,5.9233,22700.0],["1999-11-15",5.9601,5.9601,5.9233,5.9417,38700.0],["1999-11-16",5.9785,5.9969,5.9049,5.9049,77700.0],["1999-11-17",5.9417,6.0153,5.9049,6.0153,47500.0],["1999-11-18",6.0153,6.0337,5.9969,5.9969,517000.0],["1999-11-19",6.0153,6.0705,5.9969,6.0521,251300.0],["1999-11-22",6.0705,6.0705,5.9969,5.9969,175400.0],["1999-11-23",6.0153,6.0153,5.9049,5.9233,21100.0],["1999-11-24",5.9049,6.0337,5.9049,5.9969,220600.0],["1999-11-26",6.0337,6.0337,5.9785,5.9969,4300.0],["1999-11-29",5.9601,5.9601,5.9049,5.9049,25000.0],["1999-11-30",5.9233,5.9601,5.8865,5.9601,45400.0],["1999-12-01",5.9785,5.9785,5.9049,5.9785,50000.0],["1999-12-02",5.9601,5.9785,5.9233,5.9601,51700.0],["1999-12-03",5.9417,5.9969,5.9417,5.9785,154600.0],["1999-12-06",5.9601,5.9785,5.9233,5.9233,296300.0],["1999-12-07",5.9417,5.9417,5.8129,5.8129,135700.0],["1999-12-08",5.8313,5.8497,5.7946,5.8497,148300.0],["1999-12-09",5.8313,5.8865,5.8129,5.8497,47300.0],["1999-12-10",5.8497,5.8681,5.6658,5.721,112900.0],["1999-12-13",5.6658,5.8497,5.6658,5.8313,121100.0],["1999-12-14",5.8129,5.8313,5.6842,5.6842,17700.0],["1999-12-15",5.6658,5.6842,5.5922,5.5922,27300.0],["1999-12-16",5.6014,5.6474,5.537,5.5922,175500.0],["1999-12-17",5.5922,6.0521,5.5922,6.0521,139600.0],["1999-12-20",6.0153,6.1257,5.9969,6.0153,97100.0],["1999-12-21",5.9785,6.0337,5.9417,5.9785,20100.0],["1999-12-22",5.9785,5.9785,5.8865,5.9601,40500.0],["1999-12-23",5.9785,5.9785,5.9601,5.9785,42500.0],["1999-12-27",5.9601,5.9601,5.7762,5.9233,27900.0],["1999-12-28",5.8681,6.0521,5.629,6.0521,125800.0],["1999-12-29",6.0521,6.0705,6.0337,6.0705,29100.0],["1999-12-30",6.0153,6.0153,5.8681,5.8865,39800.0],["1999-12-31",5.8865,5.8865,5.8497,5.8865,9400.0],["2000-01-03",5.8497,5.8681,5.7946,5.8681,28300.0],["2000-01-04",5.8497,5.8865,5.7946,5.8865,34700.0],["2000-01-05",5.8865,5.8865,5.8129,5.8497,229100.0],["2000-01-06",5.8313,5.8865,5.8129,5.8865,32000.0],["2000-01-07",5.8865,6.0889,5.8681,6.0889,67600.0],["2000-01-10",6.1073,6.1625,6.0337,6.1073,194800.0],["2000-01-11",6.0889,6.1073,6.0337,6.1073,38700.0],["2000-01-12",6.1073,6.1441,6.0153,6.0337,79100.0],["2000-01-13",6.0153,6.0337,5.9601,5.9785,138200.0],["2000-01-14",6.0153,6.0337,5.9049,5.9417,59500.0],["2000-01-18",5.9601,5.9969,5.6842,5.9601,65400.0],["2000-01-19",5.9233,6.0337,5.9049,6.0337,57000.0],["2000-01-20",6.0521,6.0705,6.0153,6.0337,23100.0],["2000-01-21",5.9785,6.0337,5.9601,5.9785,27600.0],["2000-01-24",5.9969,5.9969,5.8497,5.8497,34100.0],["2000-01-25",5.8497,5.9049,5.8497,5.8497,19400.0],["2000-01-26",5.8497,5.9233,5.8497,5.9049,29100.0],["2000-01-27",5.9417,5.9417,5.8681,5.8681,30200.0],["2000-01-28",5.8681,5.8865,5.629,5.629,35300.0],["2000-01-31",5.6658,5.7946,5.6658,5.7578,48100.0],["2000-02-01",5.7578,5.7762,5.7394,5.7762,63600.0],["2000-02-02",5.7762,5.8313,5.7578,5.7946,70900.0],["2000-02-03",5.8313,5.8497,5.8313,5.8497,67500.0],["2000-02-04",5.8497,5.8681,5.8313,5.8497,73600.0],["2000-02-07",5.5186,5.8497,5.5186,5.8313,115100.0],["2000-02-08",5.8497,5.9049,5.8313,5.8865,49900.0],["2000-02-09",5.8805,5.8993,5.8805,5.8993,37000.0],["2000-02-10",5.8805,5.8805,5.7863,5.8051,39400.0],["2000-02-11",5.8051,5.9182,5.7109,5.7486,56200.0],["2000-02-14",5.7297,5.7297,5.5412,5.5601,57000.0],["2000-02-15",5.5224,5.6543,5.5224,5.6543,41100.0],["2000-02-16",5.6543,5.7674,5.6543,5.7674,47000.0],["2000-02-17",5.7297,5.7297,5.6543,5.7109,73300.0],["2000-02-18",5.7109,5.7109,5.6732,5.692,12500.0],["2000-02-22",5.8428,5.8428,5.692,5.692,32900.0],["2000-02-23",5.7109,5.7109,5.6732,5.692,9100.0],["2000-02-24",5.6732,5.7486,5.6732,5.7297,11700.0],["2000-02-25",5.6732,5.7109,5.6543,5.692,20000.0],["2000-02-28",5.7109,5.8051,5.6732,5.7863,29800.0],["2000-02-29",5.8051,5.8051,5.5789,5.7014,148100.0],["2000-03-01",5.7109,5.7297,5.6543,5.692,58100.0],["2000-03-02",5.692,5.7674,5.692,5.7674,15300.0],["2000-03-03",5.7674,5.8051,5.7674,5.8051,11600.0],["2000-03-06",5.7674,5.7863,5.7486,5.7863,7300.0],["2000-03-07",5.7863,5.7863,5.7674,5.7674,7500.0],["2000-03-08",5.7863,5.8616,5.7863,5.824,46800.0],["2000-03-09",5.8616,5.9559,5.8616,5.9559,38000.0],["2000-03-10",5.9559,5.9559,5.9182,5.937,16300.0],["2000-03-13",5.8616,5.8993,5.824,5.824,145900.0],["2000-03-14",5.824,5.824,5.7297,5.7486,56500.0],["2000-03-15",5.7486,5.7486,5.6732,5.7297,49200.0],["2000-03-16",5.692,5.937,5.692,5.937,47600.0],["2000-03-17",5.8616,5.8805,5.8428,5.8805,14600.0],["2000-03-20",5.8805,5.8805,5.8051,5.8617,84600.0],["2000-03-21",5.8616,6.0124,5.824,6.0124,18900.0],["2000-03-22",6.0313,6.1067,6.0124,6.069,72900.0],["2000-03-23",6.0313,6.069,5.9559,5.9559,127100.0],["2000-03-24",5.9936,5.9936,5.8805,5.8805,150400.0],["2000-03-27",5.8993,5.937,5.8805,5.9182,37100.0],["2000-03-28",5.9182,5.9182,5.8993,5.8993,38100.0],["2000-03-29",5.937,5.937,5.824,5.8428,31100.0],["2000-03-30",5.8051,5.8616,5.8051,5.8428,31900.0],["2000-03-31",5.8428,6.0124,5.824,5.9559,52500.0],["2000-04-03",5.9747,5.9747,5.8051,5.824,21200.0],["2000-04-04",5.824,6.0501,5.824,6.0313,47900.0],["2000-04-05",6.0124,6.0124,5.937,6.0124,39000.0],["2000-04-06",5.9936,6.1067,5.9936,6.0878,83700.0],["2000-04-07",6.1067,6.1444,6.0313,6.1255,53100.0],["2000-04-10",6.2009,6.2009,6.069,6.1444,62000.0],["2000-04-11",6.1444,6.2951,6.1444,6.2198,29000.0],["2000-04-12",6.2386,6.2951,6.2198,6.2386,48300.0],["2000-04-13",6.314,6.314,6.2198,6.2386,10400.0],["2000-04-14",6.2951,6.3894,6.2575,6.3517,43000.0],["2000-04-17",6.3328,6.3328,6.2763,6.2951,7800.0],["2000-04-18",6.2951,6.2951,6.2763,6.2951,52500.0],["2000-04-19",6.2763,6.3517,6.2575,6.3517,13200.0],["2000-04-20",6.3517,6.3517,6.1632,6.1632,50300.0],["2000-04-24",6.1632,6.1821,6.0313,6.1444,36600.0],["2000-04-25",6.1444,6.2763,6.1444,6.2575,17900.0],["2000-04-26",6.2386,6.4836,6.2386,6.4648,52800.0],["2000-04-27",6.4648,6.6344,6.4459,6.5967,31400.0],["2000-04-28",6.6156,6.6721,6.4271,6.6344,72000.0],["2000-05-01",6.6344,7.0114,6.6344,7.0114,65400.0],["2000-05-02",6.9737,6.9737,6.8794,6.9171,132800.0],["2000-05-03",6.8983,6.8983,6.6533,6.6533,45100.0],["2000-05-04",6.6721,6.7475,6.6156,6.6344,16600.0],["2000-05-05",6.6344,6.7475,6.6344,6.7098,54600.0],["2000-05-08",6.7098,6.7098,6.4459,6.5025,25100.0],["2000-05-09",6.5213,6.5967,6.5025,6.5402,37600.0],["2000-05-10",6.6111,6.6496,6.5918,6.6111,24000.0],["2000-05-11",6.6496,6.6496,6.5918,6.6304,26600.0],["2000-05-12",6.6304,6.7075,6.6304,6.7075,39300.0],["2000-05-15",6.7075,6.7075,6.5533,6.6304,10000.0],["2000-05-16",6.6689,6.6689,6.6304,6.6689,10600.0],["2000-05-17",6.6304,6.6882,6.5918,6.6111,12800.0],["2000-05-18",6.6111,6.6304,6.5147,6.5147,17800.0],["2000-05-19",6.5147,6.5533,6.4955,6.5147,38800.0],["2000-05-22",6.5147,6.5918,6.4955,6.5918,21700.0],["2000-05-23",6.5725,6.6111,6.5147,6.5147,8800.0],["2000-05-24",6.5533,6.5533,6.3605,6.3991,48400.0],["2000-05-25",6.4184,6.4184,6.2834,6.3413,28000.0],["2000-05-26",6.3798,6.4376,6.3413,6.3991,41400.0],["2000-05-30",6.4569,6.5533,6.4184,6.5533,41800.0],["2000-05-31",6.5533,6.5726,6.4376,6.4955,29500.0],["2000-06-01",6.4762,6.4762,6.4184,6.4762,22400.0],["2000-06-02",6.4569,6.5533,6.4569,6.5533,34900.0],["2000-06-05",6.5918,6.5918,6.4569,6.4762,7100.0],["2000-06-06",6.4762,6.5726,6.4762,6.4762,14500.0],["2000-06-07",6.4955,6.5918,6.4569,6.5918,18100.0],["2000-06-08",6.6304,6.6304,6.5533,6.5918,6600.0],["2000-06-09",6.5725,6.6689,6.5533,6.6304,27200.0],["2000-06-12",6.6304,6.6882,6.6304,6.6304,28900.0],["2000-06-13",6.6882,6.7075,6.6111,6.7075,69200.0],["2000-06-14",6.7075,6.9002,6.6882,6.8617,54600.0],["2000-06-15",6.8424,6.8809,6.8231,6.8809,19300.0],["2000-06-16",6.9002,6.9002,6.8231,6.8617,32200.0],["2000-06-19",6.9002,6.9195,6.8617,6.9195,13800.0],["2000-06-20",6.9002,6.9195,6.8809,6.8809,32400.0],["2000-06-21",6.8617,6.8809,6.746,6.8231,62700.0],["2000-06-22",6.8231,6.8617,6.7653,6.7846,15700.0],["2000-06-23",6.8038,6.8038,6.6304,6.746,36800.0],["2000-06-26",6.746,6.7846,6.7267,6.7846,54600.0],["2000-06-27",6.7846,6.7846,6.7267,6.746,119400.0],["2000-06-28",6.7653,6.8424,6.7653,6.7846,74700.0],["2000-06-29",6.7846,6.9388,6.7653,6.9388,65100.0],["2000-06-30",6.9388,7.3291,6.8424,7.3194,108900.0],["2000-07-03",7.2857,7.2857,6.9388,6.9966,39000.0],["2000-07-05",7.0351,7.0351,6.9773,6.9773,62100.0],["2000-07-06",6.958,7.1508,6.9002,7.1315,40800.0],["2000-07-07",7.1508,7.1508,7.1315,7.1315,17100.0],["2000-07-10",7.0159,7.0159,6.958,6.9966,46100.0],["2000-07-11",6.958,7.0351,6.9388,7.0351,53100.0],["2000-07-12",6.9966,6.9966,6.8617,6.9002,38100.0],["2000-07-13",6.9388,6.9388,6.9002,6.9195,10800.0],["2000-07-14",6.9195,7.0737,6.8424,6.8809,65000.0],["2000-07-17",6.8424,6.8809,6.8231,6.8231,49000.0],["2000-07-18",6.8617,6.8809,6.7846,6.8038,51500.0],["2000-07-19",6.7653,6.7846,6.7075,6.7653,82700.0],["2000-07-20",6.7846,7.0159,6.7075,7.0159,74900.0],["2000-07-21",6.9773,7.1701,6.9773,7.1701,164800.0],["2000-07-24",7.1701,7.2472,7.1701,7.2086,56800.0],["2000-07-25",7.1701,7.1893,7.093,7.1508,32300.0],["2000-07-26",7.1508,7.2664,7.1508,7.1893,172600.0],["2000-07-27",7.2279,7.2664,7.1893,7.1893,86000.0],["2000-07-28",7.2086,7.2472,7.1701,7.2279,119600.0],["2000-07-31",7.2472,7.4013,7.2279,7.4013,54000.0],["2000-08-01",7.3628,7.3821,7.1315,7.1893,62000.0],["2000-08-02",7.2086,7.3821,7.2086,7.3821,44400.0],["2000-08-03",7.4013,7.4013,7.2472,7.2857,109300.0],["2000-08-04",7.2664,7.2664,7.2086,7.2664,25400.0],["2000-08-07",7.305,7.305,7.2472,7.2664,31000.0],["2000-08-08",7.3243,7.3243,7.2664,7.3243,13600.0],["2000-08-09",7.318,7.377,7.2983,7.377,60100.0],["2000-08-10",7.3376,7.3376,7.2196,7.2983,16200.0],["2000-08-11",7.2983,7.2983,7.1606,7.2393,31700.0],["2000-08-14",7.2196,7.318,7.2196,7.318,23300.0],["2000-08-15",7.2786,7.2983,7.2393,7.2786,18700.0],["2000-08-16",7.2786,7.2983,7.2393,7.2983,10500.0],["2000-08-17",7.2786,7.318,7.2786,7.318,28200.0],["2000-08-18",7.318,7.3573,7.2983,7.3376,185300.0],["2000-08-21",7.318,7.318,7.2786,7.2983,9300.0],["2000-08-22",7.318,7.3376,7.2196,7.2393,27300.0],["2000-08-23",7.2196,7.2196,7.0819,7.1016,15000.0],["2000-08-24",7.1409,7.2196,7.0622,7.0819,11400.0],["2000-08-25",7.0622,7.1803,7.0622,7.1606,7300.0],["2000-08-28",7.2196,7.2196,7.1212,7.1212,16300.0],["2000-08-29",7.1409,7.1409,7.0032,7.0229,38400.0],["2000-08-30",7.0622,7.1212,7.0622,7.1212,8000.0],["2000-08-31",7.1016,7.1409,7.1016,7.1212,7300.0],["2000-09-01",7.1212,7.1212,7.1016,7.1212,2700.0],["2000-09-05",7.1409,7.1409,6.9442,6.9639,17300.0],["2000-09-06",7.0032,7.0032,6.9639,6.9639,11500.0],["2000-09-07",6.9639,7.0032,6.9442,6.9442,39700.0],["2000-09-08",6.9442,7.0425,6.9442,7.0425,27600.0],["2000-09-11",7.1999,7.1999,6.9442,6.9442,30900.0],["2000-09-12",6.9639,7.1999,6.9639,7.1606,12500.0],["2000-09-13",7.1016,7.1999,7.1016,7.1803,46400.0],["2000-09-14",7.1803,7.2196,7.0622,7.0622,45400.0],["2000-09-15",6.9245,7.0229,6.9245,6.9639,34200.0],["2000-09-18",6.9245,6.9639,6.8065,6.8065,32400.0],["2000-09-19",6.7868,6.9245,6.7868,6.9048,96200.0],["2000-09-20",6.8852,6.9245,6.7868,6.8262,94000.0],["2000-09-21",6.7081,6.8065,6.7081,6.7868,30700.0],["2000-09-22",6.7671,6.8262,6.7671,6.8065,54100.0],["2000-09-25",6.8065,6.8065,6.7278,6.7278,51500.0],["2000-09-26",6.7278,6.7671,6.6885,6.6885,29300.0],["2000-09-27",6.6885,6.8458,6.6885,6.8065,46600.0],["2000-09-28",6.8458,7.1409,6.8262,7.0425,66800.0],["2000-09-29",7.1212,7.2196,7.0425,7.2196,70600.0],["2000-10-02",7.1802,7.1802,6.9639,6.9835,246600.0],["2000-10-03",7.0032,7.0229,6.9639,6.9835,51400.0],["2000-10-04",6.9835,7.0426,6.9442,7.0229,82800.0],["2000-10-05",6.9835,7.0229,6.9442,7.0032,91500.0],["2000-10-06",7.0819,7.1016,7.0229,7.0819,33800.0],["2000-10-09",7.1409,7.1409,7.0425,7.0819,39400.0],["2000-10-10",7.0819,7.0819,6.9835,7.0425,55400.0],["2000-10-11",7.0229,7.2196,7.0229,7.2196,62500.0],["2000-10-12",7.1409,7.1409,7.0425,7.0622,61700.0],["2000-10-13",7.0622,7.1803,7.0622,7.1803,25100.0],["2000-10-16",7.1803,7.1803,7.0622,7.1212,28600.0],["2000-10-17",7.1409,7.1606,7.0425,7.1016,64900.0],["2000-10-18",7.1409,7.1409,7.1016,7.1212,3800.0],["2000-10-19",7.1409,7.1606,7.0819,7.1212,21700.0],["2000-10-20",7.1606,7.1606,7.1016,7.1212,51000.0],["2000-10-23",7.0819,7.1409,7.0819,7.1212,21800.0],["2000-10-24",7.1212,7.1212,7.0425,7.0622,49300.0],["2000-10-25",7.0425,7.1016,7.0425,7.0819,38900.0],["2000-10-26",7.0622,7.1212,7.0622,7.1212,20400.0],["2000-10-27",7.1999,7.1999,7.0425,7.0622,45700.0],["2000-10-30",7.0425,7.1212,7.0425,7.0622,44600.0],["2000-10-31",7.1016,7.1606,7.0425,7.0819,47400.0],["2000-11-01",7.0819,7.0819,6.9835,7.0229,16500.0],["2000-11-02",7.0229,7.0425,7.0032,7.0425,25900.0],["2000-11-03",7.0425,7.0425,6.9442,6.9639,25500.0],["2000-11-06",6.9245,6.9835,6.9245,6.9835,24200.0],["2000-11-07",6.9835,6.9835,6.8458,6.8458,68700.0],["2000-11-08",6.8458,6.9245,6.8458,6.9048,37500.0],["2000-11-09",6.9185,6.999,6.9185,6.9789,13700.0],["2000-11-10",6.9789,6.9789,6.8582,6.9185,11700.0],["2000-11-13",6.9587,6.9587,6.8582,6.8984,16100.0],["2000-11-14",6.8783,6.9386,6.6772,6.6973,41200.0],["2000-11-15",6.7375,6.9587,6.7375,6.9587,29900.0],["2000-11-16",6.9386,6.9386,6.8984,6.9185,20600.0],["2000-11-17",6.9587,6.9587,6.8381,6.8984,20700.0],["2000-11-20",6.8984,6.8984,6.7576,6.8582,23600.0],["2000-11-21",6.8381,6.8582,6.8381,6.8582,15000.0],["2000-11-22",6.7978,6.9386,6.7978,6.9386,29100.0],["2000-11-24",6.9386,6.999,6.8783,6.9587,11200.0],["2000-11-27",6.9185,7.0191,6.9185,6.9789,11900.0],["2000-11-28",6.9185,6.9185,6.8582,6.8783,13700.0],["2000-11-29",6.9185,6.9587,6.8582,6.9587,15400.0],["2000-11-30",6.9386,7.0593,6.8582,6.999,23400.0],["2000-12-01",6.9587,7.1196,6.9587,7.0995,27100.0],["2000-12-04",7.1196,7.1196,7.0794,7.0794,19300.0],["2000-12-05",7.0794,7.3811,7.0794,7.3811,46600.0],["2000-12-06",7.3409,7.4012,7.3208,7.3811,34900.0],["2000-12-07",7.361,7.361,7.2604,7.2604,43900.0],["2000-12-08",7.2403,7.4012,7.2403,7.4012,57900.0],["2000-12-11",7.4012,7.5219,7.3811,7.4615,26200.0],["2000-12-12",7.4414,7.6023,7.4414,7.6023,16500.0],["2000-12-13",7.6023,7.6023,7.5018,7.542,36600.0],["2000-12-14",7.5621,7.5621,7.5219,7.5621,13700.0],["2000-12-15",7.5219,7.5621,7.4817,7.5219,46400.0],["2000-12-18",7.5219,7.6023,7.4615,7.5822,68000.0],["2000-12-19",7.5219,7.542,7.3811,7.4213,77200.0],["2000-12-20",7.4615,7.4615,7.4012,7.4213,25300.0],["2000-12-21",7.4213,7.4414,7.4213,7.4213,16300.0],["2000-12-22",7.4213,7.5219,7.4213,7.5018,37800.0],["2000-12-26",7.5219,7.5621,7.4817,7.5621,58900.0],["2000-12-27",7.5621,7.6023,7.542,7.6023,69300.0],["2000-12-28",7.6023,7.6426,7.5621,7.6426,44400.0],["2000-12-29",7.6627,7.7431,7.6023,7.6224,34100.0],["2001-01-02",7.6425,7.6627,7.5219,7.6224,18400.0],["2001-01-03",7.6627,7.6627,7.5621,7.6426,69300.0],["2001-01-04",7.6425,7.6425,7.5822,7.6224,36500.0],["2001-01-05",7.6224,7.6224,7.4414,7.5018,64100.0],["2001-01-08",7.5018,7.5219,7.4414,7.4615,7700.0],["2001-01-09",7.4817,7.4817,7.2805,7.3811,18700.0],["2001-01-10",7.3811,7.4012,7.3208,7.4012,27800.0],["2001-01-11",7.4213,7.4615,7.4213,7.4615,22100.0],["2001-01-12",7.5018,7.5018,7.4213,7.4213,4900.0],["2001-01-16",7.4213,7.5219,7.4213,7.5219,21900.0],["2001-01-17",7.5219,7.5219,7.4615,7.5219,78000.0],["2001-01-18",7.5018,7.5018,7.4615,7.5018,33900.0],["2001-01-19",7.4615,7.5219,7.4615,7.5219,39500.0],["2001-01-22",7.5219,7.6224,7.5018,7.5822,81900.0],["2001-01-23",7.6023,7.723,7.6023,7.723,32100.0],["2001-01-24",7.6828,7.6828,7.5621,7.6426,36400.0],["2001-01-25",7.6426,7.6426,7.5621,7.5822,36600.0],["2001-01-26",7.5621,7.5822,7.542,7.5822,16200.0],["2001-01-29",7.5814,7.6265,7.4977,7.6072,19100.0],["2001-01-30",7.6232,7.7069,7.6232,7.7069,7200.0],["2001-01-31",7.723,7.826,7.723,7.8034,84200.0],["2001-02-01",7.7874,7.8034,7.7133,7.7552,68600.0],["2001-02-02",7.7391,7.8292,7.7391,7.8228,18400.0],["2001-02-05",7.8453,7.945,7.8453,7.945,16400.0],["2001-02-06",7.9547,7.9547,7.752,7.7841,371300.0],["2001-02-07",7.8034,7.8034,7.752,7.7938,150200.0],["2001-02-08",7.8694,7.9679,7.8529,7.8924,82900.0],["2001-02-09",7.9022,7.9022,7.8562,7.8562,16100.0],["2001-02-12",7.8891,8.0501,7.8858,8.0402,44400.0],["2001-02-13",8.0402,8.0402,7.8529,7.9022,47600.0],["2001-02-14",7.8792,8.0008,7.8628,7.9351,51600.0],["2001-02-15",7.9351,7.9778,7.8201,7.9121,129800.0],["2001-02-16",7.8957,7.8957,7.8497,7.8858,17700.0],["2001-02-20",7.8858,7.9022,7.7215,7.8365,114500.0],["2001-02-21",7.8299,7.8759,7.8037,7.8234,18700.0],["2001-02-22",7.8069,7.8069,7.7544,7.7872,24800.0],["2001-02-23",7.7872,7.7872,7.5901,7.6262,22700.0],["2001-02-26",7.6394,7.8201,7.6065,7.8201,28200.0],["2001-02-27",7.9515,7.9515,7.7872,7.8365,25900.0],["2001-02-28",7.9121,7.9186,7.8365,7.8694,206600.0],["2001-03-01",8.0008,8.0008,7.8858,7.9121,93800.0],["2001-03-02",7.9121,8.0501,7.8529,8.0008,27400.0],["2001-03-05",8.0829,8.0829,7.9844,7.9942,23500.0],["2001-03-06",8.0172,8.0829,8.0172,8.0501,14200.0],["2001-03-07",8.2144,8.2144,8.0862,8.0961,53500.0],["2001-03-08",8.0829,8.1059,8.0271,8.0337,36800.0],["2001-03-09",8.0994,8.0994,8.0205,8.0337,34100.0],["2001-03-12",8.0172,8.0172,7.9679,7.9811,55400.0],["2001-03-13",7.9811,7.9811,7.6229,7.8858,95700.0],["2001-03-14",7.8858,7.9187,7.8398,7.8924,82900.0],["2001-03-15",7.8727,7.8727,7.7379,7.8201,134300.0],["2001-03-16",7.8858,7.8858,7.7149,7.7445,38700.0],["2001-03-19",7.7544,7.8431,7.7379,7.8431,15700.0],["2001-03-20",7.8431,7.9022,7.8431,7.8891,43500.0],["2001-03-21",7.8891,7.8891,7.7116,7.7642,24100.0],["2001-03-22",7.7642,7.7642,7.5934,7.6952,38100.0],["2001-03-23",7.7117,7.8694,7.6887,7.7741,30300.0],["2001-03-26",7.7938,8.0205,7.7938,8.0205,253300.0],["2001-03-27",8.0205,8.0632,7.9219,8.0501,27800.0],["2001-03-28",8.0665,8.0665,7.8858,7.8924,16100.0],["2001-03-29",7.8694,7.9679,7.8365,7.9351,13300.0],["2001-03-30",7.9351,8.2144,7.9351,8.2144,151000.0],["2001-04-02",8.2472,8.2472,8.0764,8.0994,14300.0],["2001-04-03",7.9679,8.0994,7.9679,8.0961,25100.0],["2001-04-04",8.0829,8.0994,7.9942,8.0337,11900.0],["2001-04-05",8.0337,8.0665,8.0172,8.0665,86000.0],["2001-04-06",8.0665,8.0665,7.9581,8.0172,15000.0],["2001-04-09",8.0074,8.0665,8.0074,8.0665,11700.0],["2001-04-10",8.0337,8.0829,7.9515,8.0797,31900.0],["2001-04-11",8.0501,8.0665,7.9318,7.9318,19700.0],["2001-04-12",7.9515,8.0501,7.9088,8.0501,17300.0],["2001-04-16",8.0501,8.0599,7.9515,8.0468,35900.0],["2001-04-17",8.0468,8.0501,7.9844,8.0435,39300.0],["2001-04-18",8.0435,8.0501,7.9581,8.0468,45600.0],["2001-04-19",8.0468,8.0501,8.0041,8.0501,66900.0],["2001-04-20",8.0172,8.0501,8.0074,8.0337,23500.0],["2001-04-23",8.0402,8.0468,7.9581,7.9647,11700.0],["2001-04-24",7.9975,7.9975,7.9088,7.9844,33700.0],["2001-04-25",7.9844,8.0665,7.9351,7.9515,46300.0],["2001-04-26",7.9745,8.0501,7.9351,7.9581,19900.0],["2001-04-27",8.0402,8.0501,7.9942,8.0501,16700.0],["2001-04-30",8.0731,8.1979,7.9679,8.1979,42000.0],["2001-05-01",8.1979,8.1979,8.0172,8.0829,22400.0],["2001-05-02",8.0501,8.0665,8.0008,8.0501,14700.0],["2001-05-03",8.0468,8.0468,7.8891,7.9252,36400.0],["2001-05-04",7.9449,7.9844,7.8858,7.9482,90600.0],["2001-05-07",7.9252,7.9844,7.9187,7.9384,27700.0],["2001-05-08",7.9515,7.9515,7.8858,7.9055,31500.0],["2001-05-09",7.9022,7.9022,7.8518,7.8552,33600.0],["2001-05-10",7.8854,7.8887,7.7176,7.8183,116400.0],["2001-05-11",7.835,7.8954,7.835,7.8954,19900.0],["2001-05-14",7.882,7.9022,7.7881,7.9022,20400.0],["2001-05-15",7.9022,8.0364,7.9022,8.0162,53300.0],["2001-05-16",7.9961,7.9961,7.976,7.976,30300.0],["2001-05-17",7.976,8.0531,7.9726,8.0028,114800.0],["2001-05-18",7.986,8.0364,7.9693,7.986,16800.0],["2001-05-21",7.986,8.0297,7.9592,8.0297,25800.0],["2001-05-22",8.0297,8.137,7.9961,8.1337,154700.0],["2001-05-23",8.1337,8.137,8.0532,8.1236,72600.0],["2001-05-24",8.1471,8.1471,8.0498,8.137,263300.0],["2001-05-25",8.1035,8.127,8.0666,8.0968,53000.0],["2001-05-29",8.1203,8.1203,8.0968,8.1102,113100.0],["2001-05-30",8.1035,8.1203,8.0699,8.0733,49600.0],["2001-05-31",8.0733,8.1236,8.0733,8.1236,108800.0],["2001-06-01",8.137,8.2612,8.1169,8.2612,87500.0],["2001-06-04",8.2545,8.3384,8.2545,8.3216,28900.0],["2001-06-05",8.3417,8.4826,8.3149,8.4726,52000.0],["2001-06-06",8.4726,8.5229,8.4558,8.4659,14500.0],["2001-06-07",8.4659,8.4894,8.4558,8.4827,10800.0],["2001-06-08",8.4826,8.5095,8.4558,8.4726,23300.0],["2001-06-11",8.4558,8.4927,8.4021,8.429,45900.0],["2001-06-12",8.4457,8.5061,8.4323,8.5061,29800.0],["2001-06-13",8.5229,8.5397,8.4726,8.5196,131400.0],["2001-06-14",8.5229,8.5397,8.4894,8.5162,47800.0],["2001-06-15",8.533,8.5397,8.4894,8.5061,54300.0],["2001-06-18",8.4894,8.5632,8.4558,8.4558,72800.0],["2001-06-19",8.4726,8.5229,8.4525,8.4525,18600.0],["2001-06-20",8.4592,8.533,8.4223,8.533,30100.0],["2001-06-21",8.5397,8.5531,8.4726,8.5162,22300.0],["2001-06-22",8.5498,8.5531,8.4726,8.533,25500.0],["2001-06-25",8.5464,8.5464,8.4726,8.4726,37200.0],["2001-06-26",8.4894,8.543,8.4726,8.4927,43600.0],["2001-06-27",8.4793,8.5397,8.4726,8.5397,62400.0],["2001-06-28",8.5061,8.5464,8.5028,8.533,38700.0],["2001-06-29",8.5128,8.5766,8.4961,8.5229,174800.0],["2001-07-02",8.533,8.5397,8.3887,8.4625,41100.0],["2001-07-03",8.4625,8.5665,8.4525,8.5498,17300.0],["2001-07-05",8.5397,8.5598,8.439,8.4994,25200.0],["2001-07-06",8.5061,8.5061,8.3619,8.4827,22100.0],["2001-07-09",8.4826,8.4894,8.382,8.4357,84100.0],["2001-07-10",8.4055,8.4558,8.3887,8.3887,34800.0],["2001-07-11",8.3988,8.4323,8.3719,8.4222,35900.0],["2001-07-12",8.4222,8.4357,8.3048,8.4222,25800.0],["2001-07-13",8.4055,8.4357,8.3518,8.429,6800.0],["2001-07-16",8.429,8.5061,8.4256,8.4558,32700.0],["2001-07-17",8.4457,8.5732,8.4457,8.5732,33700.0],["2001-07-18",8.58,8.58,8.4491,8.5397,83800.0],["2001-07-19",8.4726,8.59,8.4726,8.59,18700.0],["2001-07-20",8.5128,8.5665,8.4659,8.5565,28300.0],["2001-07-23",8.5229,8.5665,8.4994,8.5229,60500.0],["2001-07-24",8.5061,8.6236,8.4692,8.5363,27200.0],["2001-07-25",8.486,8.5464,8.4827,8.5464,7900.0],["2001-07-26",8.533,8.5934,8.4894,8.5934,13700.0],["2001-07-27",8.5934,8.6001,8.5229,8.6001,10900.0],["2001-07-30",8.6001,8.6672,8.59,8.6437,11900.0],["2001-07-31",8.6404,8.6806,8.6135,8.6303,31200.0],["2001-08-01",8.6068,8.6236,8.5867,8.59,38700.0],["2001-08-02",8.59,8.6404,8.5665,8.6068,17000.0],["2001-08-03",8.59,8.6571,8.5397,8.6571,16200.0],["2001-08-06",8.6571,8.741,8.6571,8.7142,16000.0],["2001-08-07",8.7746,8.8249,8.7578,8.788,35000.0],["2001-08-08",8.7746,8.8249,8.7242,8.7444,36800.0],["2001-08-09",8.7238,8.7273,8.6896,8.7273,20800.0],["2001-08-10",8.6896,8.7067,8.5938,8.6588,63800.0],["2001-08-13",8.6725,8.7204,8.587,8.7033,24700.0],["2001-08-14",8.7033,8.7854,8.6554,8.7204,44200.0],["2001-08-15",8.7239,8.7581,8.6383,8.717,38100.0],["2001-08-16",8.717,8.8607,8.6931,8.8402,25700.0],["2001-08-17",8.8333,8.8436,8.782,8.8128,6700.0],["2001-08-20",8.7786,8.936,8.7444,8.8949,120200.0],["2001-08-21",8.912,8.9907,8.8539,8.9291,30400.0],["2001-08-22",8.912,8.9394,8.8333,8.9291,28400.0],["2001-08-23",8.9291,9.0146,8.9291,8.9975,27400.0],["2001-08-24",8.9804,8.9804,8.9189,8.9496,12400.0],["2001-08-27",8.9702,8.9975,8.912,8.9394,26000.0],["2001-08-28",8.9633,8.9804,8.8983,8.9154,17100.0],["2001-08-29",8.9291,8.9565,8.7238,8.7273,25000.0],["2001-08-30",8.7341,8.7889,8.6452,8.717,25400.0],["2001-08-31",8.7307,8.7478,8.6452,8.717,27000.0],["2001-09-04",8.7238,8.7786,8.6999,8.7136,17900.0],["2001-09-05",8.7136,8.7581,8.6486,8.7307,36800.0],["2001-09-06",8.741,8.7615,8.6281,8.6349,32900.0],["2001-09-07",8.6349,8.676,8.5117,8.587,29100.0],["2001-09-10",8.6212,8.6725,8.5391,8.587,25700.0],["2001-09-17",8.5015,8.5288,8.3544,8.3544,19300.0],["2001-09-18",8.3475,8.3749,8.2723,8.2757,39300.0],["2001-09-19",8.2381,8.2449,8.0567,8.221,316000.0],["2001-09-20",8.1765,8.327,8.1388,8.1423,56900.0],["2001-09-21",8.1765,8.1765,7.7728,7.872,354300.0],["2001-09-24",7.872,8.1354,7.872,8.1354,23900.0],["2001-09-25",8.1423,8.1936,8.0773,8.1149,55700.0],["2001-09-26",8.132,8.4023,8.108,8.4023,66600.0],["2001-09-27",8.4159,8.5699,8.4159,8.5528,26800.0],["2001-09-28",8.5357,8.8094,8.5357,8.8094,55400.0],["2001-10-01",8.8094,8.8094,8.6041,8.6554,60500.0],["2001-10-02",8.6383,8.7889,8.6144,8.7889,26800.0],["2001-10-03",8.7752,8.782,8.4912,8.5357,40600.0],["2001-10-04",8.5323,8.7786,8.5323,8.652,258100.0],["2001-10-05",8.6452,8.6999,8.416,8.6965,42300.0],["2001-10-08",8.7238,8.7581,8.6896,8.7238,63400.0],["2001-10-09",8.7273,8.7273,8.6828,8.6896,28100.0],["2001-10-10",8.6931,8.7204,8.6623,8.717,102100.0],["2001-10-11",8.7238,8.7923,8.7204,8.7923,76100.0],["2001-10-12",8.7581,8.7581,8.6315,8.7307,23900.0],["2001-10-15",8.741,8.8231,8.7239,8.8094,25200.0],["2001-10-16",8.8094,8.8094,8.782,8.806,77900.0],["2001-10-17",8.8094,8.8094,8.7273,8.7581,26500.0],["2001-10-18",8.7581,8.8094,8.7033,8.7068,44500.0],["2001-10-19",8.717,8.7204,8.676,8.6828,18700.0],["2001-10-22",8.6896,8.7033,8.5904,8.6588,7000.0],["2001-10-23",8.6383,8.6725,8.6281,8.6281,18800.0],["2001-10-24",8.6212,8.6212,8.5015,8.5767,14700.0],["2001-10-25",8.5699,8.611,8.5186,8.6075,33900.0],["2001-10-26",8.6041,8.611,8.5425,8.5733,27800.0],["2001-10-29",8.5528,8.587,8.4844,8.5494,53700.0],["2001-10-30",8.5528,8.5528,8.4673,8.5186,36600.0],["2001-10-31",8.5152,8.5323,8.3852,8.4673,35200.0],["2001-11-01",8.4844,8.6417,8.4775,8.6281,75400.0],["2001-11-02",8.6041,8.6041,8.4844,8.6041,429100.0],["2001-11-05",8.6144,8.8265,8.6144,8.7375,48300.0],["2001-11-06",8.7546,8.8949,8.7239,8.8949,29700.0],["2001-11-07",8.881,8.9612,8.86,8.86,31100.0],["2001-11-08",8.8426,8.9368,8.8426,8.8949,25000.0],["2001-11-09",8.8321,8.9333,8.8321,8.9158,41300.0],["2001-11-12",8.9298,8.9298,8.8844,8.9158,26600.0],["2001-11-13",8.9298,8.9612,8.8147,8.8914,47900.0],["2001-11-14",8.9123,8.9472,8.9089,8.9472,10400.0],["2001-11-15",8.9298,8.9786,8.9228,8.9647,245600.0],["2001-11-16",8.9682,8.9786,8.8914,8.9123,25600.0],["2001-11-19",8.8949,8.8949,8.8077,8.8705,28300.0],["2001-11-20",8.86,8.9298,8.8321,8.8879,28700.0],["2001-11-21",8.8775,8.9647,8.86,8.9612,15500.0],["2001-11-23",8.9472,9.0379,8.9472,9.0344,34800.0],["2001-11-26",9.0344,9.0868,9.01,9.0693,64400.0],["2001-11-27",9.0868,9.0868,8.9891,9.0275,78500.0],["2001-11-28",9.0344,9.0693,8.9926,9.0484,362900.0],["2001-11-29",9.0588,9.2263,9.017,9.2123,34000.0],["2001-11-30",9.2088,9.2088,9.0519,9.0693,68700.0],["2001-12-03",9.0868,9.1356,9.017,9.1286,41100.0],["2001-12-04",9.1112,9.3902,9.1112,9.3902,40300.0],["2001-12-05",9.3833,9.4914,9.3693,9.4216,46100.0],["2001-12-06",9.4251,9.5193,9.4251,9.4844,23600.0],["2001-12-07",9.4844,9.4844,9.4216,9.4251,17300.0],["2001-12-10",9.4216,9.4495,9.2437,9.2821,51700.0],["2001-12-11",9.2437,9.3309,9.2437,9.2821,30300.0],["2001-12-12",9.2472,9.2786,9.2054,9.2647,88100.0],["2001-12-13",9.2507,9.3135,9.2088,9.2088,78800.0],["2001-12-14",9.2088,9.2786,9.2088,9.2612,66700.0],["2001-12-17",9.3658,9.5019,9.3553,9.4879,105400.0],["2001-12-18",9.4879,9.5856,9.4809,9.5856,258600.0],["2001-12-19",9.5577,9.5577,9.5158,9.5298,171100.0],["2001-12-20",9.5228,9.5402,9.4181,9.4181,28900.0],["2001-12-21",9.4181,9.4181,9.324,9.3484,464000.0],["2001-12-24",9.3833,9.446,9.3833,9.4181,19800.0],["2001-12-26",9.4181,9.4181,9.4007,9.4181,50500.0],["2001-12-27",9.4181,9.5053,9.4146,9.4705,31300.0],["2001-12-28",9.5158,9.5507,9.4949,9.5367,19800.0],["2001-12-31",9.5228,9.6798,9.3867,9.6798,72400.0],["2002-01-02",9.5577,9.5577,9.3763,9.453,144300.0],["2002-01-03",9.5053,9.6449,9.5053,9.6344,120400.0],["2002-01-04",9.6344,9.6972,9.596,9.6449,87100.0],["2002-01-07",9.6274,9.7565,9.6274,9.6832,109300.0],["2002-01-08",9.6798,9.7146,9.6623,9.6972,110500.0],["2002-01-09",9.7146,9.7251,9.6379,9.6937,66500.0],["2002-01-10",9.6972,9.7111,9.6902,9.7007,537000.0],["2002-01-11",9.7111,9.7146,9.6937,9.7007,102500.0],["2002-01-14",9.7146,9.767,9.7077,9.767,38200.0],["2002-01-15",9.767,9.8018,9.7146,9.8018,107300.0],["2002-01-16",9.8193,9.8472,9.767,9.7844,40800.0],["2002-01-17",9.7914,9.9867,9.767,9.9763,29100.0],["2002-01-18",9.9588,9.9623,9.7809,9.8367,67300.0],["2002-01-22",9.8542,9.8611,9.7949,9.8018,70100.0],["2002-01-23",9.767,9.8367,9.767,9.8263,50800.0],["2002-01-24",9.8158,9.8646,9.8018,9.8646,78400.0],["2002-01-25",9.8577,9.896,9.8193,9.8193,12100.0],["2002-01-28",9.8018,9.8542,9.7635,9.7983,49600.0],["2002-01-29",9.7983,9.8332,9.7844,9.8332,54500.0],["2002-01-30",9.8018,10.0111,9.7844,10.0111,28900.0],["2002-01-31",10.0111,10.0111,9.9239,10.0111,64900.0],["2002-02-01",9.9867,10.046,9.9728,10.046,128000.0],["2002-02-04",10.046,10.046,9.9763,10.0286,39200.0],["2002-02-05",10.0425,10.0983,10.0321,10.0635,35100.0],["2002-02-06",10.0739,10.0739,9.9344,10.0286,34700.0],["2002-02-07",10.0042,10.053,9.9797,10.0111,35400.0],["2002-02-08",10.0502,10.0857,9.9081,9.9934,42100.0],["2002-02-11",10.0289,10.1958,10.0289,10.1567,42500.0],["2002-02-12",10.1567,10.1709,10.1035,10.1638,33100.0],["2002-02-13",10.1638,10.1816,10.1141,10.1496,37800.0],["2002-02-14",10.1567,10.1638,10.0608,10.0928,25500.0],["2002-02-15",10.0928,10.1283,10.068,10.1248,34900.0],["2002-02-19",10.139,10.1567,10.0502,10.0857,38300.0],["2002-02-20",10.1035,10.1745,10.0537,10.1674,35100.0],["2002-02-21",10.1674,10.1674,10.0502,10.0502,43800.0],["2002-02-22",9.9969,10.1212,9.9827,10.1212,87100.0],["2002-02-25",10.1354,10.1354,10.0395,10.1141,82700.0],["2002-02-26",10.1212,10.1212,10.0502,10.0857,35400.0],["2002-02-27",10.0786,10.139,10.0715,10.1319,37300.0],["2002-02-28",10.1035,10.1212,9.9969,10.0502,92500.0],["2002-03-01",10.0502,10.0502,10.036,10.0502,46500.0],["2002-03-04",10.139,10.2455,10.107,10.2242,61500.0],["2002-03-05",10.2349,10.2775,10.2065,10.2633,65700.0],["2002-03-06",10.2988,10.2988,10.1994,10.281,152000.0],["2002-03-07",10.2988,10.3343,10.2633,10.3343,140800.0],["2002-03-08",10.3698,10.3805,10.3343,10.3627,93000.0],["2002-03-11",10.3698,10.3698,10.139,10.1638,86000.0],["2002-03-12",10.1319,10.21,10.1319,10.2065,76300.0],["2002-03-13",10.21,10.2988,10.21,10.2455,27100.0],["2002-03-14",10.2455,10.3982,10.2455,10.3343,65800.0],["2002-03-15",10.2633,10.3876,10.2633,10.3769,81200.0],["2002-03-18",10.3769,10.3769,10.2988,10.3272,48100.0],["2002-03-19",10.3627,10.4408,10.345,10.4231,39100.0],["2002-03-20",10.4373,10.4444,10.3307,10.3698,19100.0],["2002-03-21",10.3876,10.4764,10.3876,10.4764,32500.0],["2002-03-22",10.4728,10.4728,10.3592,10.3876,63900.0],["2002-03-25",10.3876,10.4124,10.2704,10.3698,48600.0],["2002-03-26",10.3698,10.3947,10.3698,10.3947,90500.0],["2002-03-27",10.3876,10.4053,10.2952,10.3627,95900.0],["2002-03-28",10.3627,10.3627,10.2633,10.3059,109700.0],["2002-04-01",10.3059,10.3698,10.2349,10.3698,39800.0],["2002-04-02",10.3521,10.3556,10.2704,10.281,51300.0],["2002-04-03",10.281,10.281,10.1851,10.2029,70400.0],["2002-04-04",10.2029,10.2029,10.107,10.1532,146300.0],["2002-04-05",10.1532,10.2526,10.1461,10.2526,272800.0],["2002-04-08",10.281,10.2988,10.2668,10.2988,49400.0],["2002-04-09",10.2633,10.3521,10.2633,10.3521,123100.0],["2002-04-10",10.3165,10.4408,10.2633,10.4408,166900.0],["2002-04-11",10.4408,10.4408,10.3911,10.4337,58700.0],["2002-04-12",10.4337,10.5296,10.3982,10.5296,173800.0],["2002-04-15",10.4586,10.5651,10.455,10.5119,125100.0],["2002-04-16",10.5474,10.5509,10.4764,10.5296,80900.0],["2002-04-17",10.4835,10.487,10.4728,10.4764,168700.0],["2002-04-18",10.5012,10.5012,10.4444,10.4586,67900.0],["2002-04-19",10.4799,10.4941,10.3734,10.4053,39100.0],["2002-04-22",10.4302,10.4302,10.3343,10.3521,44100.0],["2002-04-23",10.3521,10.3876,10.2633,10.2704,79400.0],["2002-04-24",10.2633,10.3698,10.2633,10.3379,121300.0],["2002-04-25",10.3627,10.3982,10.3201,10.3876,44600.0],["2002-04-26",10.4053,10.416,10.281,10.3059,37300.0],["2002-04-29",10.3343,10.345,10.2917,10.345,45600.0],["2002-04-30",10.3521,10.455,10.3343,10.4408,94200.0],["2002-05-01",10.487,10.5829,10.4231,10.5793,100200.0],["2002-05-02",10.5971,10.7391,10.5829,10.7249,117700.0],["2002-05-03",10.7072,10.7605,10.6788,10.7249,77000.0],["2002-05-06",10.7427,10.7605,10.6433,10.6894,27700.0],["2002-05-07",10.6894,10.6894,10.5829,10.6184,63600.0],["2002-05-08",10.6433,10.6894,10.5261,10.6504,102800.0],["2002-05-09",10.5962,10.6757,10.2349,10.5311,238000.0],["2002-05-10",10.5311,10.5311,10.0507,10.3361,149200.0],["2002-05-13",10.3505,10.4553,10.2999,10.4047,73700.0],["2002-05-14",10.4408,10.4697,10.3686,10.4047,77500.0],["2002-05-15",10.4589,10.7082,10.4589,10.56,172400.0],["2002-05-16",10.5781,10.6937,10.5095,10.6034,69500.0],["2002-05-17",10.6287,10.6431,10.5275,10.5853,33800.0],["2002-05-20",10.5853,10.5926,10.5384,10.5853,13600.0],["2002-05-21",10.6034,10.6034,10.5095,10.5492,71500.0],["2002-05-22",10.5564,10.5564,10.4228,10.4661,58800.0],["2002-05-23",10.4408,10.6684,10.3975,10.6395,167300.0],["2002-05-24",10.6395,10.6576,10.6179,10.6215,52600.0],["2002-05-28",10.5998,10.607,10.4986,10.5492,74700.0],["2002-05-29",10.5311,10.6576,10.5311,10.6215,184900.0],["2002-05-30",10.6468,10.6576,10.5745,10.5998,97400.0],["2002-05-31",10.6215,10.6757,10.5853,10.607,139200.0],["2002-06-03",10.6359,10.6576,10.5239,10.6576,36500.0],["2002-06-04",10.6323,10.6684,10.6106,10.6395,143500.0],["2002-06-05",10.6034,10.6576,10.56,10.6215,71700.0],["2002-06-06",10.6251,10.6684,10.5709,10.6034,80400.0],["2002-06-07",10.6215,10.6395,10.542,10.5745,89600.0],["2002-06-10",10.6034,10.6215,10.5239,10.5673,59400.0],["2002-06-11",10.5853,10.6793,10.5781,10.6142,51600.0],["2002-06-12",10.6504,10.6504,10.5022,10.5853,73100.0],["2002-06-13",10.5853,10.5926,10.477,10.5059,240700.0],["2002-06-14",10.4842,10.6865,10.4842,10.6034,194000.0],["2002-06-17",10.477,10.9069,10.477,10.8924,262900.0],["2002-06-18",10.8924,10.9285,10.784,10.8346,86200.0],["2002-06-19",10.8888,11.2103,10.7118,10.8021,120500.0],["2002-06-20",10.8382,10.8744,10.7118,10.766,127900.0],["2002-06-21",10.766,11.0225,10.766,10.9285,100400.0],["2002-06-24",10.9827,11.1236,10.8707,10.9177,134200.0],["2002-06-25",10.9647,11.0153,10.8129,10.9177,125400.0],["2002-06-26",10.9033,10.9105,10.8093,10.8527,129000.0],["2002-06-27",10.784,10.8382,10.7118,10.7732,161200.0],["2002-06-28",10.7768,10.8996,10.7118,10.7118,329700.0],["2002-07-01",10.766,10.9358,10.766,10.8491,198100.0],["2002-07-02",10.9936,11.0261,10.7732,11.0044,178200.0],["2002-07-03",11.0405,11.0622,10.8382,10.9177,83700.0],["2002-07-05",10.9177,11.1272,10.9177,11.1272,25700.0],["2002-07-08",11.0731,11.0839,10.6937,10.7696,229900.0],["2002-07-09",10.7624,10.8744,10.7624,10.8382,133300.0],["2002-07-10",10.8996,10.9177,10.5853,10.6395,85400.0],["2002-07-11",10.6395,10.6395,10.3866,10.56,89600.0],["2002-07-12",10.5492,10.7118,10.4408,10.5203,57100.0],["2002-07-15",10.477,10.6215,10.3433,10.6215,94200.0],["2002-07-16",10.5889,10.7479,10.5709,10.7118,77100.0],["2002-07-17",10.7118,10.766,10.6395,10.6395,92600.0],["2002-07-18",10.6215,10.6215,10.4119,10.4228,87900.0],["2002-07-19",10.4228,10.4228,10.0507,10.2963,118000.0],["2002-07-22",10.2963,10.3324,10.0217,10.1265,129000.0],["2002-07-23",10.0976,10.2277,9.6388,9.6822,79200.0],["2002-07-24",9.628,9.7941,9.1113,9.7761,106100.0],["2002-07-25",9.8483,10.2963,9.6822,10.2963,177500.0],["2002-07-26",10.3324,10.5239,10.2999,10.5239,130700.0],["2002-07-29",10.5853,11.3512,10.5853,11.2898,126400.0],["2002-07-30",11.2537,11.2934,10.9647,11.2934,164500.0],["2002-07-31",11.3296,11.3801,11.1092,11.3801,105200.0],["2002-08-01",11.4163,11.4163,11.0478,11.1887,83900.0],["2002-08-02",11.1634,11.2898,11.008,11.1453,74300.0],["2002-08-05",11.1453,11.1453,10.7443,10.9105,120900.0],["2002-08-06",10.9466,11.1634,10.8021,10.8166,107400.0],["2002-08-07",10.831,11.0116,10.831,10.9827,120800.0],["2002-08-08",11.008,11.1272,10.9827,11.055,95200.0],["2002-08-09",11.055,11.1236,10.9502,11.0947,68100.0],["2002-08-12",11.1273,11.2212,11.0586,11.1634,55600.0],["2002-08-13",11.12,11.3151,11.12,11.1453,40500.0],["2002-08-14",11.1453,11.232,11.0731,11.1634,37100.0],["2002-08-15",11.2176,11.3223,11.1417,11.1995,63200.0],["2002-08-16",11.2356,11.344,11.2356,11.3151,135500.0],["2002-08-19",11.3665,11.3665,11.3114,11.3371,83000.0],["2002-08-20",11.3518,11.3518,11.2123,11.227,31300.0],["2002-08-21",11.2123,11.3739,11.2123,11.3739,58200.0],["2002-08-22",11.3739,11.3849,11.2637,11.3004,50100.0],["2002-08-23",11.238,11.3592,11.238,11.2931,40300.0],["2002-08-26",11.3114,11.4253,11.3078,11.4143,131100.0],["2002-08-27",11.451,11.4583,11.3555,11.3959,74700.0],["2002-08-28",11.3849,11.6971,11.3849,11.6787,89900.0],["2002-08-29",11.642,11.642,11.4951,11.4951,64700.0],["2002-08-30",11.5134,11.6603,11.4583,11.6603,95300.0],["2002-09-03",11.6603,11.6824,11.4951,11.5244,57400.0],["2002-09-04",11.5685,11.6236,11.5355,11.5685,109200.0],["2002-09-05",11.5685,11.5685,11.3482,11.3592,117500.0],["2002-09-06",11.3555,11.451,11.3482,11.44,43200.0],["2002-09-09",11.4583,11.462,11.3849,11.4032,54800.0],["2002-09-10",11.44,11.473,11.3702,11.3849,40100.0],["2002-09-11",11.4143,11.429,11.3665,11.3849,21900.0],["2002-09-12",11.4069,11.4069,11.3114,11.3482,71700.0],["2002-09-13",11.3225,11.3849,11.3114,11.3518,217400.0],["2002-09-16",11.3335,11.3371,11.2747,11.2857,98600.0],["2002-09-17",11.3041,11.3298,11.238,11.238,129000.0],["2002-09-18",11.2747,11.3298,11.2453,11.26,52900.0],["2002-09-19",11.2747,11.2784,11.2013,11.2013,85000.0],["2002-09-20",11.2306,11.2857,11.2086,11.238,35600.0],["2002-09-23",11.2563,11.2821,11.1939,11.2306,32900.0],["2002-09-24",11.2306,11.2306,11.1645,11.1829,49500.0],["2002-09-25",11.2013,11.2013,11.0176,11.1094,66400.0],["2002-09-26",11.1499,11.238,11.1095,11.2013,39400.0],["2002-09-27",11.2196,11.2747,11.2013,11.238,37100.0],["2002-09-30",11.238,11.3849,11.1131,11.3849,149600.0],["2002-10-01",11.3849,11.3849,11.2123,11.2747,143600.0],["2002-10-02",11.2857,11.3408,11.2196,11.271,61100.0],["2002-10-03",11.2894,11.3335,11.2196,11.2453,20200.0],["2002-10-04",11.249,11.271,11.1352,11.2013,141700.0],["2002-10-07",11.2013,11.2123,11.1094,11.1205,111800.0],["2002-10-08",11.1462,11.1756,10.8267,10.9846,94900.0],["2002-10-09",10.9846,10.9882,10.7385,10.7385,156400.0],["2002-10-10",10.7459,10.9736,10.621,10.9736,132900.0],["2002-10-11",11.0176,11.2931,11.0176,11.2417,118800.0],["2002-10-14",11.2306,11.2306,10.9075,10.9442,35000.0],["2002-10-15",10.9662,11.2674,10.9662,11.2306,66100.0],["2002-10-16",11.2306,11.2747,11.0176,11.0764,78300.0],["2002-10-17",11.1058,11.238,11.0911,11.1829,50900.0],["2002-10-18",11.2196,11.2196,11.0544,11.0544,69200.0],["2002-10-21",11.0727,11.1462,10.9809,11.1315,81200.0],["2002-10-22",11.1462,11.1462,11.0948,11.1131,61500.0],["2002-10-23",11.1131,11.1131,11.0287,11.1021,94900.0],["2002-10-24",11.1278,11.3665,11.1278,11.3665,69100.0],["2002-10-25",11.3004,11.473,11.3004,11.44,73300.0],["2002-10-28",11.4951,11.5355,11.4069,11.4657,151800.0],["2002-10-29",11.4583,11.4583,11.2417,11.3041,76900.0],["2002-10-30",11.3298,11.4583,11.3298,11.429,55800.0],["2002-10-31",11.44,11.5355,11.3849,11.4804,107400.0],["2002-11-01",11.4253,11.7925,11.3849,11.6787,151900.0],["2002-11-04",11.6787,11.7779,11.675,11.7595,91900.0],["2002-11-05",11.7852,11.8586,11.6971,11.7815,139100.0],["2002-11-06",11.7448,11.7668,11.7007,11.7154,157400.0],["2002-11-07",11.7154,11.7154,11.642,11.6713,26100.0],["2002-11-08",11.642,11.642,11.5134,11.5281,51600.0],["2002-11-11",11.4767,11.4767,11.3518,11.4069,87100.0],["2002-11-12",11.4032,11.5502,11.3849,11.5502,55600.0],["2002-11-13",11.5685,11.5942,11.4583,11.4767,30100.0],["2002-11-14",11.4216,11.5942,11.4032,11.5942,67200.0],["2002-11-15",11.6241,11.6838,11.5494,11.5718,49300.0],["2002-11-18",11.5532,11.5718,11.5121,11.5644,38800.0],["2002-11-19",11.5644,11.695,11.5345,11.5606,69300.0],["2002-11-20",11.5905,11.5905,11.4113,11.5046,68800.0],["2002-11-21",11.5606,11.6092,11.527,11.5681,113300.0],["2002-11-22",11.5644,11.5681,11.4785,11.486,121000.0],["2002-11-25",11.5158,11.6092,11.4636,11.5756,62300.0],["2002-11-26",11.5718,11.598,11.4225,11.4785,75900.0],["2002-11-27",11.471,11.5718,11.4001,11.5606,69700.0],["2002-11-29",11.5606,11.6428,11.5308,11.5345,57600.0],["2002-12-02",11.4486,11.6278,11.4337,11.5905,89000.0],["2002-12-03",11.5532,11.5942,11.5084,11.5158,220700.0],["2002-12-04",11.5532,11.6353,11.5494,11.6278,167600.0],["2002-12-05",11.6353,11.6353,11.5718,11.5793,46000.0],["2002-12-06",11.5905,11.6726,11.5681,11.6017,61600.0],["2002-12-09",11.5868,11.6502,11.5532,11.6092,49300.0],["2002-12-10",11.6278,11.6913,11.6129,11.6465,127700.0],["2002-12-11",11.6652,11.7398,11.4785,11.6166,88400.0],["2002-12-12",11.6017,11.6278,11.542,11.5644,44800.0],["2002-12-13",11.5681,11.598,11.5606,11.5793,112200.0],["2002-12-16",11.6017,11.7025,11.5718,11.7025,75600.0],["2002-12-17",11.7025,11.7585,11.6428,11.6726,105500.0],["2002-12-18",11.6875,11.7099,11.6241,11.6241,71300.0],["2002-12-19",11.6092,11.6316,11.5718,11.5942,70800.0],["2002-12-20",11.5942,11.7211,11.5942,11.6651,76900.0],["2002-12-23",11.7211,11.7585,11.6353,11.7398,114300.0],["2002-12-24",11.7062,11.8966,11.7062,11.8817,49800.0],["2002-12-26",11.8854,11.9152,11.7995,11.904,202400.0],["2002-12-27",11.9264,11.9264,11.8331,11.9264,56800.0],["2002-12-30",11.9376,11.9638,11.8705,11.9638,190200.0],["2002-12-31",11.9563,12.0944,11.9563,12.0944,151900.0],["2003-01-02",12.0944,12.1206,12.0534,12.1131,139900.0],["2003-01-03",12.0907,12.2176,11.9078,12.1131,154300.0],["2003-01-06",12.1131,12.1803,12.0496,12.1803,135500.0],["2003-01-07",12.1318,12.1318,12.0198,12.0571,212700.0],["2003-01-08",12.0571,12.1168,11.9339,11.9488,282100.0],["2003-01-09",11.9451,11.9563,11.8742,11.9302,221000.0],["2003-01-10",11.9078,11.9787,11.863,11.8891,60000.0],["2003-01-13",11.8705,11.8854,11.8145,11.8331,116700.0],["2003-01-14",11.7958,11.807,11.7398,11.7846,134900.0],["2003-01-15",11.7921,11.8817,11.7025,11.8481,129800.0],["2003-01-16",11.8443,11.8481,11.7323,11.7323,163200.0],["2003-01-17",11.7323,11.7323,11.6241,11.6353,260600.0],["2003-01-21",11.6465,11.6465,11.5569,11.6054,76600.0],["2003-01-22",11.5718,11.6166,11.5644,11.5644,68100.0],["2003-01-23",11.5644,11.5868,11.5345,11.5644,121400.0],["2003-01-24",11.5457,11.5457,11.5009,11.5233,50000.0],["2003-01-27",11.5046,11.5046,11.374,11.4225,149200.0],["2003-01-28",11.4375,11.4673,11.3479,11.4225,81200.0],["2003-01-29",11.4374,11.5532,11.3479,11.5532,96200.0],["2003-01-30",11.5457,11.6092,11.486,11.6092,136300.0],["2003-01-31",11.6465,11.8257,11.6204,11.8257,161100.0],["2003-02-03",11.8369,11.8369,11.7547,11.7846,57800.0],["2003-02-04",11.7883,11.8257,11.7435,11.8182,52000.0],["2003-02-05",11.7995,11.8593,11.7435,11.8593,81600.0],["2003-02-06",11.8406,12.0384,11.8406,11.9862,261400.0],["2003-02-07",11.8369,12.0347,11.8369,11.9563,94400.0],["2003-02-10",11.8817,11.9376,11.8219,11.919,70100.0],["2003-02-11",11.9339,11.975,11.863,11.8667,37300.0],["2003-02-12",11.8555,11.8667,11.8182,11.8294,25800.0],["2003-02-13",11.807,11.807,11.6763,11.7883,83400.0],["2003-02-14",11.7656,11.9022,11.7542,11.868,72200.0],["2003-02-18",11.8794,12.0426,11.8604,11.9933,95500.0],["2003-02-19",12.0123,12.0388,11.9591,12.0085,103900.0],["2003-02-20",11.9705,12.0844,11.9705,12.0464,168400.0],["2003-02-21",12.092,12.2362,12.092,12.2362,90300.0],["2003-02-24",12.2362,12.24,12.1185,12.1906,45100.0],["2003-02-25",12.1906,12.2855,12.1071,12.2703,105100.0],["2003-02-26",12.2514,12.2552,12.1793,12.221,83800.0],["2003-02-27",12.2324,12.24,12.2134,12.24,85400.0],["2003-02-28",12.2286,12.24,12.183,12.2096,89500.0],["2003-03-03",12.221,12.24,12.1906,12.24,50900.0],["2003-03-04",12.2286,12.2893,12.202,12.2703,135600.0],["2003-03-05",12.221,12.2855,12.2058,12.2855,109700.0],["2003-03-06",12.259,12.3728,12.2324,12.35,121000.0],["2003-03-07",12.3387,12.3538,12.2476,12.3387,66400.0],["2003-03-10",12.3425,12.3652,12.1527,12.1831,88600.0],["2003-03-11",12.183,12.3349,12.183,12.3007,157600.0],["2003-03-12",12.2817,12.2969,12.2134,12.2931,88000.0],["2003-03-13",12.3349,12.4449,12.3349,12.3918,86300.0],["2003-03-14",12.4032,12.4108,12.2779,12.3425,66600.0],["2003-03-17",12.3349,12.5094,12.2817,12.4981,91900.0],["2003-03-18",12.3349,12.4867,12.3349,12.4791,320300.0],["2003-03-19",12.4639,12.6233,12.4563,12.5702,133300.0],["2003-03-20",12.5892,12.6954,12.536,12.6385,103100.0],["2003-03-21",12.7144,12.7258,12.6119,12.6764,244400.0],["2003-03-24",12.6689,12.6689,12.4032,12.4297,115300.0],["2003-03-25",12.4791,12.5436,12.4146,12.4373,243100.0],["2003-03-26",12.4373,12.4487,12.3918,12.426,193000.0],["2003-03-27",12.4335,12.4525,12.3538,12.3652,101100.0],["2003-03-28",12.369,12.4487,12.3652,12.388,140000.0],["2003-03-31",12.3842,12.5284,12.3349,12.5057,108400.0],["2003-04-01",12.5057,12.6575,12.4753,12.6575,87100.0],["2003-04-02",12.7144,12.7865,12.6385,12.6651,188300.0],["2003-04-03",12.6954,12.7068,12.6119,12.6385,44500.0],["2003-04-04",12.6575,12.6575,12.5436,12.5436,74100.0],["2003-04-07",12.5436,12.7068,12.4867,12.5246,75200.0],["2003-04-08",12.5626,12.7751,12.5246,12.7561,135400.0],["2003-04-09",12.7144,12.8321,12.7144,12.7903,85600.0],["2003-04-10",12.7713,12.7713,12.6195,12.7068,95400.0],["2003-04-11",12.7258,12.7599,12.6954,12.6954,127600.0],["2003-04-14",12.7144,12.8283,12.6802,12.8283,62600.0],["2003-04-15",12.8283,12.8434,12.7448,12.8283,85000.0],["2003-04-16",12.8017,12.9004,12.7334,12.889,96100.0],["2003-04-17",12.8586,12.9042,12.8207,12.889,274400.0],["2003-04-21",12.8662,12.9611,12.8396,12.9345,69500.0],["2003-04-22",12.9687,13.1319,12.9687,13.075,123200.0],["2003-04-23",13.0901,13.0939,12.9725,12.9801,90000.0],["2003-04-24",12.9042,12.9953,12.8662,12.8662,104700.0],["2003-04-25",12.8852,12.889,12.7751,12.8055,38700.0],["2003-04-28",12.8055,12.8055,12.6764,12.6764,94500.0],["2003-04-29",12.7144,12.7675,12.6689,12.6764,59800.0],["2003-04-30",12.6764,12.6764,12.5246,12.5246,137200.0],["2003-05-01",12.5436,12.6309,12.4639,12.6119,196900.0],["2003-05-02",12.6385,12.7675,12.6309,12.7675,98500.0],["2003-05-05",12.7713,12.9649,12.7675,12.9611,118000.0],["2003-05-06",12.999,13.037,12.9231,13.0218,98400.0],["2003-05-07",12.9877,13.056,12.8662,12.8966,80700.0],["2003-05-08",12.87,13.0825,12.7903,13.056,105900.0],["2003-05-09",12.999,13.1319,12.9611,13.1319,83600.0],["2003-05-12",13.1205,13.2078,13.1129,13.2002,59700.0],["2003-05-13",13.1774,13.2078,13.1319,13.1812,215000.0],["2003-05-14",13.1812,13.2457,13.1281,13.2457,88400.0],["2003-05-15",12.8283,12.8321,12.5702,12.7561,774000.0],["2003-05-16",12.7334,12.8814,12.7144,12.8624,315600.0],["2003-05-19",12.8933,12.9742,12.847,12.9703,154900.0],["2003-05-20",12.9511,13.0474,12.9434,12.978,76500.0],["2003-05-21",12.978,13.0706,12.978,13.0706,54100.0],["2003-05-22",13.0706,13.3982,13.0282,13.3943,119100.0],["2003-05-23",13.3751,13.3751,13.1939,13.2363,91100.0],["2003-05-27",13.1438,13.2671,13.0474,13.2324,309600.0],["2003-05-28",13.298,13.3095,13.0821,13.0898,148000.0],["2003-05-29",13.0898,13.0898,12.7583,12.874,206900.0],["2003-05-30",12.8894,13.1014,12.8894,13.0975,112600.0],["2003-06-02",13.1014,13.1823,13.0282,13.1823,77900.0],["2003-06-03",13.1438,13.1438,13.086,13.1014,96100.0],["2003-06-04",13.1438,13.3288,13.1438,13.2748,62100.0],["2003-06-05",13.2787,13.3635,13.2055,13.2594,69200.0],["2003-06-06",13.2594,13.3943,13.2402,13.3943,144600.0],["2003-06-09",13.3943,13.4367,13.3558,13.4329,123900.0],["2003-06-10",13.4136,13.7335,13.402,13.6642,122300.0],["2003-06-11",13.641,13.7682,13.5177,13.7027,258000.0],["2003-06-12",13.7027,13.7027,13.059,13.2787,526000.0],["2003-06-13",13.3172,13.3365,12.9472,13.0474,216200.0],["2003-06-16",13.2594,13.3712,13.1091,13.113,333300.0],["2003-06-17",13.1052,13.19,12.7853,12.8162,940100.0],["2003-06-18",12.7506,13.3327,12.4924,12.5502,2238300.0],["2003-06-19",12.6234,13.3327,12.5849,13.3172,9453900.0],["2003-06-20",13.2016,13.3751,13.1515,13.3365,969700.0],["2003-06-23",13.298,13.298,13.086,13.1091,481500.0],["2003-06-24",13.086,13.1168,13.0359,13.0783,567500.0],["2003-06-25",13.0937,13.0937,12.9318,13.0706,901500.0],["2003-06-26",13.0397,13.2402,13.0282,13.2402,299600.0],["2003-06-27",13.2209,13.429,13.1978,13.3982,371500.0],["2003-06-30",13.4175,13.483,13.3172,13.483,409300.0],["2003-07-01",13.483,13.5793,13.3943,13.5793,473100.0],["2003-07-02",13.5292,13.7605,13.4714,13.6834,384600.0],["2003-07-03",13.722,13.7412,13.6526,13.6988,124300.0],["2003-07-07",13.6834,13.8376,13.6834,13.8376,318700.0],["2003-07-08",13.8376,13.8376,13.6988,13.7991,374700.0],["2003-07-09",13.7798,13.7875,13.6719,13.7875,516500.0],["2003-07-10",13.7875,13.7875,13.4907,13.5601,177100.0],["2003-07-11",13.6063,13.7181,13.6063,13.7143,270800.0],["2003-07-14",13.7605,13.8376,13.7605,13.8183,230700.0],["2003-07-15",13.7991,13.8183,13.6834,13.7798,183200.0],["2003-07-16",13.826,13.826,13.5639,13.6256,225800.0],["2003-07-17",13.5292,13.5871,13.3558,13.4753,259900.0],["2003-07-18",13.4522,13.5832,13.4329,13.4714,187400.0],["2003-07-21",13.483,13.5254,13.3558,13.4329,122100.0],["2003-07-22",13.4907,13.5562,13.3596,13.4984,261500.0],["2003-07-23",13.5215,13.5292,13.3943,13.4637,369400.0],["2003-07-24",13.4637,13.5909,13.3365,13.5871,321800.0],["2003-07-25",13.5485,13.7489,13.5485,13.7489,160500.0],["2003-07-28",13.7489,13.7913,13.6487,13.6796,190900.0],["2003-07-29",13.6796,13.88,13.6641,13.8337,217300.0],["2003-07-30",13.8376,14.1074,13.8376,14.0689,177200.0],["2003-07-31",14.0689,14.146,14.0033,14.0226,180000.0],["2003-08-01",14.0226,14.0265,13.7798,13.934,218800.0],["2003-08-04",13.8761,13.9263,13.7412,13.8723,248200.0],["2003-08-05",13.8337,13.9108,13.7605,13.826,157100.0],["2003-08-06",13.8453,13.8684,13.7798,13.8453,106900.0],["2003-08-07",13.7991,13.8839,13.7644,13.8684,134000.0],["2003-08-08",13.9108,13.9147,13.8222,13.8723,120800.0],["2003-08-11",13.9147,13.9532,13.8376,13.8954,127000.0],["2003-08-12",13.8954,13.9224,13.826,13.8607,174900.0],["2003-08-13",13.8607,13.8646,13.7605,13.7991,1809400.0],["2003-08-14",13.7991,13.8183,13.6063,13.7567,366500.0],["2003-08-15",13.6834,13.722,13.641,13.6603,112900.0],["2003-08-18",13.6063,13.7027,13.4329,13.6333,407100.0],["2003-08-19",13.6063,13.7605,13.5601,13.7489,289000.0],["2003-08-20",13.7104,13.7605,13.6449,13.7412,140800.0],["2003-08-21",13.7605,13.7875,13.6333,13.6642,216400.0],["2003-08-22",13.6133,13.715,13.6055,13.6094,267400.0],["2003-08-25",13.5546,13.5546,13.3355,13.5272,278200.0],["2003-08-26",13.7306,13.7306,13.5077,13.6524,237200.0],["2003-08-27",13.7033,13.7815,13.6133,13.7385,211400.0],["2003-08-28",13.758,13.7972,13.6172,13.7776,193200.0],["2003-08-29",13.758,13.8597,13.7346,13.8011,140700.0],["2003-09-02",13.8402,13.9184,13.7619,13.9067,311600.0],["2003-09-03",13.9067,14.0436,13.8793,14.0436,345200.0],["2003-09-04",14.0436,14.0827,14.0045,14.0514,461700.0],["2003-09-05",14.0436,14.0788,13.9967,14.0475,332400.0],["2003-09-08",14.0632,14.0671,13.9693,14.0632,165600.0],["2003-09-09",14.0788,14.0866,13.9927,14.0514,271000.0],["2003-09-10",14.0905,14.0945,13.8871,13.9419,139200.0],["2003-09-11",13.9262,14.0632,13.9262,14.024,129000.0],["2003-09-12",14.0632,14.0788,14.0045,14.0671,187000.0],["2003-09-15",14.0436,14.0632,13.9771,14.0045,131900.0],["2003-09-16",14.0045,14.0553,13.8676,13.9106,136900.0],["2003-09-17",13.9497,13.9654,13.7502,13.8989,226700.0],["2003-09-18",13.9458,14.0827,13.9341,14.0436,228200.0],["2003-09-19",14.0045,14.1649,14.0045,14.161,244300.0],["2003-09-22",14.1218,14.1218,14.0123,14.1218,227600.0],["2003-09-23",14.161,14.1727,14.0553,14.1414,243200.0],["2003-09-24",14.1218,14.1531,14.0358,14.0436,203000.0],["2003-09-25",14.0827,14.1649,14.0632,14.1492,272200.0],["2003-09-26",14.0984,14.1453,14.0279,14.1297,186800.0],["2003-09-29",14.1297,14.1766,14.1062,14.1727,158300.0],["2003-09-30",14.1414,14.4543,14.0632,14.4152,310500.0],["2003-10-01",14.3761,14.3761,14.1883,14.2783,399200.0],["2003-10-02",14.2783,14.3566,14.2509,14.3566,182700.0],["2003-10-03",14.4543,14.4543,14.3174,14.3957,254400.0],["2003-10-06",14.4309,14.6695,14.4113,14.6656,183200.0],["2003-10-07",14.6069,14.7477,14.5326,14.5991,232500.0],["2003-10-08",14.6578,14.7869,14.5521,14.7869,203700.0],["2003-10-09",14.7868,14.9042,14.7868,14.9042,261500.0],["2003-10-10",14.9042,14.9238,14.8651,14.9042,127500.0],["2003-10-13",14.8768,14.9629,14.8455,14.9081,136800.0],["2003-10-14",14.9081,14.9199,14.8612,14.916,158900.0],["2003-10-15",14.8651,14.8846,14.6695,14.7203,348300.0],["2003-10-16",14.6734,14.8064,14.5913,14.6851,461300.0],["2003-10-17",14.7634,14.8651,14.4622,14.4661,266900.0],["2003-10-20",14.4935,14.5208,14.4309,14.4348,188600.0],["2003-10-21",14.4348,14.5717,14.3761,14.3996,183800.0],["2003-10-22",14.3605,14.3761,14.2314,14.2744,222300.0],["2003-10-23",14.2353,14.3174,14.0944,14.2157,378200.0],["2003-10-24",14.2431,14.2979,14.1727,14.1727,138500.0],["2003-10-27",14.2118,14.4309,14.1883,14.2509,184500.0],["2003-10-28",14.3174,14.3566,13.9106,14.024,461000.0],["2003-10-29",14.0749,14.2822,14.0749,14.2822,281900.0],["2003-10-30",14.2979,14.3565,14.2822,14.337,152100.0],["2003-10-31",14.3839,14.5717,14.3565,14.5052,318500.0],["2003-11-03",14.5052,14.6108,14.4856,14.5717,193800.0],["2003-11-04",14.5521,14.5913,14.4504,14.4739,125700.0],["2003-11-05",14.4739,14.4935,14.3526,14.3566,224800.0],["2003-11-06",14.3957,14.5482,14.3566,14.5482,170400.0],["2003-11-07",14.5326,14.7477,14.5169,14.7399,125800.0],["2003-11-10",14.7399,14.8103,14.7321,14.7869,100400.0],["2003-11-11",14.7282,14.7321,14.4974,14.6225,110500.0],["2003-11-12",14.6226,14.826,14.5717,14.8103,135000.0],["2003-11-13",14.8103,15.1428,14.7595,14.8651,58300.0],["2003-11-14",14.9199,15.358,14.9042,15.0724,270100.0],["2003-11-17",15.1597,15.1716,14.9297,15.0685,228000.0],["2003-11-18",15.0486,15.124,14.9812,15.1081,145500.0],["2003-11-19",15.1478,15.2866,15.1081,15.1478,203300.0],["2003-11-20",15.1755,15.1755,14.9891,15.1478,217700.0],["2003-11-21",15.1081,15.1676,15.001,15.1676,196400.0],["2003-11-24",15.1676,15.2548,15.0447,15.1874,120700.0],["2003-11-25",15.2548,15.2548,15.0764,15.2072,253400.0],["2003-11-26",15.2865,15.3857,15.1795,15.3857,131800.0],["2003-11-28",15.4848,15.6633,15.4174,15.6633,76600.0],["2003-12-01",15.6434,15.7822,15.4809,15.7822,346100.0],["2003-12-02",15.7227,15.8576,15.6752,15.7902,202300.0],["2003-12-03",15.8021,15.9012,15.8021,15.806,212600.0],["2003-12-04",15.8417,15.8417,15.6276,15.6276,130500.0],["2003-12-05",15.6672,15.6752,15.4848,15.4848,82200.0],["2003-12-08",15.5046,15.8615,15.5046,15.8417,154100.0],["2003-12-09",15.8417,15.8615,15.6831,15.8615,128200.0],["2003-12-10",15.8417,15.8615,15.7108,15.7426,131500.0],["2003-12-11",15.7227,15.8219,15.6078,15.7584,94400.0],["2003-12-12",15.7783,15.8615,15.6633,15.7822,104900.0],["2003-12-15",15.8615,15.9091,15.5919,15.6514,190900.0],["2003-12-16",15.6633,15.7227,15.5245,15.6038,242100.0],["2003-12-17",15.6038,15.6038,15.5046,15.5483,256500.0],["2003-12-18",15.5641,15.6989,15.5126,15.6038,166500.0],["2003-12-19",15.6355,15.7584,15.6355,15.6752,129000.0],["2003-12-22",15.7029,15.7822,15.6434,15.7386,156800.0],["2003-12-23",15.7822,15.7941,15.5165,15.5364,164300.0],["2003-12-24",15.5641,15.8615,15.5641,15.802,33400.0],["2003-12-26",15.7902,15.917,15.7624,15.8258,28500.0],["2003-12-29",15.8536,16.032,15.7902,15.9408,117900.0],["2003-12-30",16.0003,16.0003,15.8417,15.8695,109500.0],["2003-12-31",15.921,15.9488,15.5998,15.802,194300.0],["2004-01-02",15.8021,15.8219,15.6672,15.7743,86800.0],["2004-01-05",15.7822,16.0479,15.6831,15.8219,187600.0],["2004-01-06",15.8219,15.8734,15.7227,15.7465,145900.0],["2004-01-07",15.7227,15.8496,15.7227,15.7822,288000.0],["2004-01-08",15.8219,15.9012,15.7426,15.9012,251700.0],["2004-01-09",15.921,15.9408,15.8258,15.8417,182300.0],["2004-01-12",15.8734,15.8893,15.5641,15.6553,218100.0],["2004-01-13",15.5562,15.9488,15.4253,15.9488,257500.0],["2004-01-14",15.9012,15.9646,15.8021,15.921,176900.0],["2004-01-15",15.9607,16.1986,15.9607,16.1589,240800.0],["2004-01-16",16.1351,16.1589,15.9131,15.925,223500.0],["2004-01-20",15.8853,15.9051,15.802,15.8496,142400.0],["2004-01-21",15.8496,15.8933,15.7783,15.8219,240000.0],["2004-01-22",15.8615,15.9012,15.7822,15.9012,111800.0],["2004-01-23",15.7426,15.9408,15.5562,15.8853,193900.0],["2004-01-26",15.8853,16.2184,15.8576,16.2184,143600.0],["2004-01-27",16.1867,16.266,16.0876,16.2382,189000.0],["2004-01-28",16.2144,16.4444,16.2026,16.2779,113700.0],["2004-01-29",16.2184,16.5356,16.0558,16.5356,110900.0],["2004-01-30",16.5356,16.6229,16.4167,16.5356,136500.0],["2004-02-02",16.5356,16.8529,16.5356,16.8132,187300.0],["2004-02-03",16.8132,16.9996,16.6982,16.6982,145000.0],["2004-02-04",16.7181,16.73,16.4563,16.4563,162300.0],["2004-02-05",16.377,16.5158,16.377,16.4325,144800.0],["2004-02-06",16.4445,16.956,16.3889,16.956,279500.0],["2004-02-09",17.0564,17.0644,16.9078,16.96,140700.0],["2004-02-10",16.9399,16.9801,16.8917,16.964,128100.0],["2004-02-11",16.964,16.964,16.9319,16.964,128400.0],["2004-02-12",16.964,16.964,16.7592,16.8395,142800.0],["2004-02-13",16.7833,16.8556,16.6227,16.7231,136000.0],["2004-02-17",16.7231,16.7632,16.6227,16.6548,142900.0],["2004-02-18",16.7552,16.7833,16.5424,16.5986,214400.0],["2004-02-19",16.4822,16.7231,16.4822,16.7231,272800.0],["2004-02-20",16.8034,16.8034,16.5384,16.6227,114800.0],["2004-02-23",16.6348,16.6468,16.4983,16.6308,183300.0],["2004-02-24",16.6428,16.707,16.5384,16.6548,234400.0],["2004-02-25",16.6508,16.7793,16.5504,16.7793,342900.0],["2004-02-26",16.7793,16.8154,16.6629,16.7231,171300.0],["2004-02-27",16.703,16.8436,16.6508,16.8436,216400.0],["2004-03-01",16.8636,17.2531,16.8476,17.1848,243000.0],["2004-03-02",17.1848,17.478,17.1246,17.4057,144600.0],["2004-03-03",17.4097,17.5382,17.3294,17.4458,214800.0],["2004-03-04",17.4659,17.5823,17.3936,17.5141,64100.0],["2004-03-05",17.494,17.8473,17.4338,17.747,163800.0],["2004-03-08",17.7148,17.8152,17.7068,17.7992,145000.0],["2004-03-09",17.7992,17.8995,17.7148,17.8273,130500.0],["2004-03-10",17.8072,17.9437,17.4258,17.4458,208700.0],["2004-03-11",17.3856,17.5221,17.3495,17.3575,116600.0],["2004-03-12",17.3936,17.5542,17.3455,17.4659,111200.0],["2004-03-15",17.506,17.5663,17.4458,17.482,100900.0],["2004-03-16",17.5462,17.7068,17.5261,17.6586,141500.0],["2004-03-17",17.7389,17.8433,17.6024,17.8072,149300.0],["2004-03-18",17.8474,18.0682,17.8072,18.0441,88400.0],["2004-03-19",18.0441,18.1686,17.9276,18.1404,90300.0],["2004-03-22",18.1445,18.1846,18.02,18.0481,146000.0],["2004-03-23",18.0682,18.2489,18.0682,18.2489,170900.0],["2004-03-24",18.2489,18.3894,18.1485,18.1485,250300.0],["2004-03-25",18.1686,18.3573,18.0842,18.2729,195700.0],["2004-03-26",18.2689,18.2689,17.9236,17.9879,234300.0],["2004-03-29",17.9919,18.1485,17.9879,18.0882,169500.0],["2004-03-30",18.1083,18.3814,18.0521,18.3814,130800.0],["2004-03-31",18.4215,18.7628,18.3934,18.7628,232800.0],["2004-04-01",18.7909,18.9876,18.7909,18.9515,241200.0],["2004-04-02",19.0117,19.0117,18.6504,18.6664,183000.0],["2004-04-05",18.7066,18.7066,17.8674,18.028,417500.0],["2004-04-06",17.9477,17.9477,16.6629,17.0965,605500.0],["2004-04-07",16.9961,17.6265,16.964,17.1648,252100.0],["2004-04-08",17.0644,17.1567,16.6267,16.6267,436900.0],["2004-04-12",16.3818,16.4019,15.4985,15.6671,349400.0],["2004-04-13",15.6992,15.9923,15.4262,15.5587,444100.0],["2004-04-14",15.5587,15.5828,15.2817,15.4262,541700.0],["2004-04-15",15.4945,15.8197,15.4061,15.7434,274000.0],["2004-04-16",15.7434,16.1208,15.6992,15.8317,331000.0],["2004-04-19",15.912,16.1891,15.5868,16.0124,165300.0],["2004-04-20",16.0606,16.0606,15.2736,15.2736,254400.0],["2004-04-21",15.2736,15.5627,15.113,15.37,227600.0],["2004-04-22",15.4383,15.8639,15.358,15.6029,175600.0],["2004-04-23",15.627,15.627,15.3178,15.4864,272800.0],["2004-04-26",15.5386,15.631,15.4383,15.627,252400.0],["2004-04-27",15.6511,15.9,15.5788,15.8639,306800.0],["2004-04-28",16.0405,16.0405,15.5748,15.6631,161500.0],["2004-04-29",15.639,15.7514,15.1371,15.378,169900.0],["2004-04-30",15.3579,15.5145,15.1251,15.2214,238000.0],["2004-05-03",15.2014,15.2174,14.9524,15.2174,375000.0],["2004-05-04",15.2375,15.4262,15.1813,15.1973,372400.0],["2004-05-05",15.2174,15.2776,14.8159,14.8159,410700.0],["2004-05-06",14.7758,14.9765,14.5951,14.9163,364900.0],["2004-05-07",14.8159,14.8159,14.3943,14.3943,384200.0],["2004-05-10",14.4065,14.5288,14.0683,14.3087,450100.0],["2004-05-11",14.3291,14.6592,14.3291,14.5084,408900.0],["2004-05-12",14.5084,14.6674,14.3454,14.6103,254700.0],["2004-05-13",14.5899,14.7978,14.5614,14.6103,187400.0],["2004-05-14",14.6388,14.863,14.5369,14.8141,242300.0],["2004-05-17",14.7529,15.0097,14.5899,14.8874,150200.0],["2004-05-18",14.8548,15.295,14.8548,15.295,200700.0],["2004-05-19",15.2012,15.458,14.916,14.916,319600.0],["2004-05-20",14.9893,15.2338,14.9893,15.2053,133900.0],["2004-05-21",15.295,15.3846,15.1686,15.3031,287000.0],["2004-05-24",15.3439,15.568,15.3154,15.568,249900.0],["2004-05-25",15.568,15.8818,15.5599,15.8818,275800.0],["2004-05-26",15.9348,16.0367,15.6984,16.0367,157200.0],["2004-05-27",16.2608,16.2608,15.9878,16.1712,233600.0],["2004-05-28",16.1712,16.4483,16.1182,16.4239,142000.0],["2004-06-01",16.4279,16.4279,16.1467,16.2405,218500.0],["2004-06-02",16.322,16.3953,16.2201,16.3546,162400.0],["2004-06-03",16.3546,16.4483,16.1141,16.4076,202700.0],["2004-06-04",16.4361,16.6072,16.3586,16.4239,209500.0],["2004-06-07",16.4239,16.6562,16.4035,16.6154,154800.0],["2004-06-08",16.595,16.6399,16.5543,16.6154,119400.0],["2004-06-09",16.595,16.7621,16.5665,16.5665,138100.0],["2004-06-10",16.5706,16.5909,16.485,16.5298,120900.0],["2004-06-14",16.5339,16.5339,16.1956,16.2201,179700.0],["2004-06-15",16.2608,16.6032,16.2608,16.5828,146300.0],["2004-06-16",16.5665,16.754,16.5258,16.6684,249600.0],["2004-06-17",16.648,16.8518,16.5706,16.8518,196300.0],["2004-06-18",16.7906,16.9537,16.7906,16.9211,165800.0],["2004-06-21",17.0229,17.2023,17.0066,17.2023,221000.0],["2004-06-22",17.2023,17.2512,17.1411,17.2512,136100.0],["2004-06-23",17.2675,17.512,17.2675,17.512,259000.0],["2004-06-24",17.5079,17.5283,17.3612,17.5283,161800.0],["2004-06-25",17.5038,18.0988,17.5038,18.0948,947300.0],["2004-06-28",18.0948,18.1233,17.7647,17.7647,193200.0],["2004-06-29",17.7198,17.7198,17.2634,17.2634,255700.0],["2004-06-30",17.2675,17.4835,17.1411,17.4835,480600.0],["2004-07-01",17.4835,17.6465,17.4427,17.6465,171100.0],["2004-07-02",17.7076,18.0296,17.7076,18.0296,182000.0],["2004-07-06",18.0296,18.0296,17.8013,17.9847,132100.0],["2004-07-07",18.0255,18.0581,17.9195,18.0214,399900.0],["2004-07-08",18.0214,18.0214,17.5935,17.5935,186300.0],["2004-07-09",17.6342,17.6424,17.402,17.5568,200300.0],["2004-07-12",17.5568,17.6465,17.4835,17.6261,187000.0],["2004-07-13",17.6261,17.6261,17.4672,17.4712,156000.0],["2004-07-14",17.402,17.6506,17.402,17.5568,158600.0],["2004-07-15",17.6057,17.9195,17.6057,17.8747,148700.0],["2004-07-16",17.9562,18.0173,17.7647,17.7891,62200.0],["2004-07-19",17.891,18.0826,17.8543,18.0744,133300.0],["2004-07-20",18.1559,18.1926,18.0133,18.0133,125700.0],["2004-07-21",18.0459,18.1029,17.997,18.0296,154800.0],["2004-07-22",17.9399,17.9399,17.5364,17.5364,196800.0],["2004-07-23",17.4957,17.565,17.4427,17.4427,113000.0],["2004-07-26",17.3204,17.402,17.1656,17.2186,207600.0],["2004-07-27",17.1778,17.4712,17.1778,17.3001,314500.0],["2004-07-28",17.3041,17.3205,17.1085,17.2552,192600.0],["2004-07-29",17.3041,17.4223,17.2186,17.2186,265600.0],["2004-07-30",17.2389,17.3408,17.2349,17.3204,242100.0],["2004-08-02",17.3042,17.6139,17.243,17.6017,286700.0],["2004-08-03",17.8013,17.9073,17.6098,17.7484,321500.0],["2004-08-04",17.7484,18.0173,17.7321,17.9766,122100.0],["2004-08-05",17.9929,18.0336,17.6261,17.6261,111300.0],["2004-08-06",17.5853,17.7973,17.4468,17.4957,318700.0],["2004-08-09",17.537,17.6814,17.537,17.6484,120200.0],["2004-08-10",17.6814,17.8175,17.5782,17.5782,128300.0],["2004-08-11",17.5369,17.7144,17.4957,17.6855,118100.0],["2004-08-12",17.5823,17.6814,17.3306,17.3719,116300.0],["2004-08-13",17.3967,17.4544,17.3389,17.3925,47300.0],["2004-08-16",17.4132,17.5782,17.4049,17.5782,116100.0],["2004-08-17",17.6195,17.9496,17.6195,17.9496,119900.0],["2004-08-18",17.9083,18.3581,17.9083,18.3416,283600.0],["2004-08-19",18.3416,18.3416,18.0734,18.0734,189900.0],["2004-08-20",18.1146,18.713,18.1146,18.713,232600.0],["2004-08-23",18.6511,18.713,18.5809,18.6304,77800.0],["2004-08-24",18.6469,18.9564,18.5685,18.9275,138800.0],["2004-08-25",18.6511,18.878,18.6511,18.878,755000.0],["2004-08-26",18.878,18.878,18.7088,18.8574,187700.0],["2004-08-27",18.8491,18.9193,18.8409,18.911,90400.0],["2004-08-30",18.911,19.0431,18.911,18.9812,89500.0],["2004-08-31",18.9399,18.9977,18.9234,18.9812,216700.0],["2004-09-01",18.9812,19.0761,18.8698,18.9605,155300.0],["2004-09-02",18.9605,19.0059,18.8615,18.9812,253500.0],["2004-09-03",18.9812,19.1999,18.9812,19.1875,126400.0],["2004-09-07",19.1875,19.4351,19.1132,19.4351,119100.0],["2004-09-08",19.3525,19.6827,19.3237,19.6373,216900.0],["2004-09-09",19.5382,19.5382,19.1338,19.1338,368800.0],["2004-09-10",19.0637,19.0678,18.911,19.0142,215200.0],["2004-09-13",18.9894,19.0431,18.8615,18.8863,208700.0],["2004-09-14",18.8574,18.8574,18.5066,18.5066,210800.0],["2004-09-15",18.5066,18.6304,18.4406,18.5397,208200.0],["2004-09-16",18.5685,18.9399,18.5149,18.9317,101200.0],["2004-09-17",18.9317,18.9605,18.8079,18.9605,110700.0],["2004-09-20",18.7542,18.8367,18.6552,18.8367,188700.0],["2004-09-21",18.7955,18.9028,18.7872,18.8079,198300.0],["2004-09-22",18.8367,18.8367,18.6222,18.6222,85700.0],["2004-09-23",18.6098,18.7006,18.5685,18.5685,112200.0],["2004-09-24",18.5892,18.7336,18.5892,18.6098,75900.0],["2004-09-27",18.6387,18.7088,18.6263,18.6717,159800.0],["2004-09-28",18.6717,18.8698,18.6428,18.8698,134200.0],["2004-09-29",18.8821,18.9688,18.8326,18.9688,110300.0],["2004-09-30",18.9894,19.2618,18.9812,19.1834,252900.0],["2004-10-01",19.1875,19.6001,19.1875,19.3113,345400.0],["2004-10-04",19.3938,19.4681,19.2783,19.2906,341300.0],["2004-10-05",19.2576,19.4144,19.1421,19.3979,89200.0],["2004-10-06",19.3649,19.4062,19.2576,19.4062,127900.0],["2004-10-07",19.3938,19.3979,19.0637,19.0637,142800.0],["2004-10-08",19.1586,19.2494,19.0348,19.1462,159100.0],["2004-10-11",19.1875,19.2205,18.9935,19.0637,153700.0],["2004-10-12",19.0224,19.2576,18.9936,19.1669,115100.0],["2004-10-13",19.1504,19.2989,19.1421,19.1916,156400.0],["2004-10-14",19.1875,19.7239,19.1256,19.7239,625600.0],["2004-10-15",19.7115,19.8271,19.6455,19.8271,245900.0],["2004-10-18",19.8271,19.9921,19.7817,19.8477,129200.0],["2004-10-19",19.8518,20.2397,19.6125,19.6125,193700.0],["2004-10-20",19.6249,19.6496,19.2659,19.5465,219800.0],["2004-10-21",19.5176,19.8023,19.4598,19.7033,186300.0],["2004-10-22",19.7239,19.8683,19.5258,19.5589,86100.0],["2004-10-25",19.4763,19.5589,19.3608,19.4392,150500.0],["2004-10-26",19.4351,20.0293,19.4351,20.0128,196100.0],["2004-10-27",20.0293,20.1984,20.0004,20.1572,157700.0],["2004-10-28",20.1448,20.1572,20.0128,20.0705,124500.0],["2004-10-29",20.0747,20.3016,20.0747,20.1613,190100.0],["2004-11-01",20.1613,20.5905,20.0912,20.4955,180600.0],["2004-11-02",20.5244,20.6028,20.3676,20.4171,179700.0],["2004-11-03",20.4667,20.7885,20.4667,20.7555,156300.0],["2004-11-04",20.7555,21.2672,20.7266,21.23,125600.0],["2004-11-05",21.23,21.2507,20.2603,20.2603,508300.0],["2004-11-08",20.3354,20.836,20.3229,20.4814,303900.0],["2004-11-09",20.4814,20.6066,20.3688,20.5857,195800.0],["2004-11-10",20.5649,20.6858,20.5273,20.5857,232000.0],["2004-11-11",20.6483,21.0446,20.6274,21.0446,205300.0],["2004-11-12",21.0571,21.5243,20.9486,21.5076,172000.0],["2004-11-15",21.5076,21.8204,21.4951,21.8079,245900.0],["2004-11-16",21.8079,21.8747,21.6661,21.7829,260000.0],["2004-11-17",21.762,21.8788,20.9027,21.1155,288600.0],["2004-11-18",21.0863,21.2197,20.665,21.0237,289900.0],["2004-11-19",21.0612,21.0612,20.8986,20.9111,269200.0],["2004-11-22",20.8276,20.8568,20.6942,20.7234,420900.0],["2004-11-23",20.6483,20.7943,20.5565,20.7776,286000.0],["2004-11-24",20.7359,21.3574,20.7359,21.3574,193900.0],["2004-11-26",21.42,21.4367,21.2114,21.2865,99400.0],["2004-11-29",21.6619,21.6619,21.2573,21.445,373500.0],["2004-11-30",21.5076,21.6911,21.3616,21.6911,182100.0],["2004-12-01",21.7036,22.0373,21.6452,21.9497,156900.0],["2004-12-02",21.9497,22.0916,21.6744,21.8288,278200.0],["2004-12-03",21.9331,22.2125,21.9331,22.2125,138800.0],["2004-12-06",22.15,22.5045,22.1249,22.2125,150400.0],["2004-12-07",22.1875,22.2125,21.8747,21.8747,127900.0],["2004-12-08",21.8413,22.0707,21.8204,22.0248,110200.0],["2004-12-09",21.9915,22.2542,21.858,22.2542,109100.0],["2004-12-10",22.2543,22.4211,22.2209,22.4003,145100.0],["2004-12-13",22.4753,22.5838,22.4003,22.5463,163000.0],["2004-12-14",22.5254,22.5254,22.3127,22.3419,198100.0],["2004-12-15",22.4211,22.5671,22.1792,22.4003,183400.0],["2004-12-16",22.4628,22.5004,22.1416,22.1917,216700.0],["2004-12-17",22.1959,22.5921,22.0582,22.5463,266500.0],["2004-12-20",22.5379,22.5796,22.296,22.5254,182200.0],["2004-12-21",22.5254,22.7214,22.4628,22.5796,203700.0],["2004-12-22",22.5796,22.7256,22.5254,22.6088,203400.0],["2004-12-23",22.613,22.613,22.3252,22.4044,154600.0],["2004-12-27",22.3627,22.3794,22.1124,22.3001,133300.0],["2004-12-28",22.2417,22.4837,22.2084,22.3502,69200.0],["2004-12-29",22.3585,22.6255,22.3585,22.5212,139000.0],["2004-12-30",22.5212,22.784,22.296,22.7423,211800.0],["2004-12-31",22.6756,23.1094,22.6547,23.1094,305100.0],["2005-01-03",23.1052,23.1052,22.6297,22.7506,141600.0],["2005-01-04",22.734,23.026,22.3794,22.3794,152200.0],["2005-01-05",22.4253,22.4253,21.395,21.4116,464200.0],["2005-01-06",21.4325,21.6703,21.3824,21.5785,285200.0],["2005-01-07",21.6828,21.7745,21.4617,21.4867,200600.0],["2005-01-10",21.4826,21.5243,21.2448,21.3866,229000.0],["2005-01-11",21.3866,21.4408,21.007,21.0654,97200.0],["2005-01-12",21.0654,21.1322,20.7109,21.0738,203500.0],["2005-01-13",21.0446,21.3657,21.0237,21.1488,209700.0],["2005-01-14",21.1739,21.4283,21.1739,21.4241,139300.0],["2005-01-18",21.3991,21.6995,21.3783,21.6786,233300.0],["2005-01-19",21.6828,22.004,21.5493,21.8788,211700.0],["2005-01-20",21.8371,21.9956,21.6411,21.8288,281300.0],["2005-01-21",21.8037,21.9539,21.6869,21.7328,112900.0],["2005-01-24",21.6911,21.7954,21.4033,21.4283,157200.0],["2005-01-25",21.0529,21.5159,20.9069,21.0028,247800.0],["2005-01-26",20.9945,21.0821,20.7651,20.9111,176500.0],["2005-01-27",20.886,20.9236,20.448,20.6358,351600.0],["2005-01-28",20.8151,20.8235,20.6316,20.7734,320400.0],["2005-01-31",20.7859,21.0654,20.5607,20.6066,325300.0],["2005-02-01",20.6274,20.7943,20.6274,20.6816,300800.0],["2005-02-02",20.6817,20.8944,20.0977,20.5565,1015300.0],["2005-02-03",20.7108,20.7108,20.4147,20.4856,808100.0],["2005-02-04",20.5857,21.1196,20.5857,20.8986,348100.0],["2005-02-07",20.982,21.0988,20.8527,20.8777,275900.0],["2005-02-08",20.836,21.0279,20.8026,21.0279,157900.0],["2005-02-09",20.9987,21.2198,20.982,21.1947,169600.0],["2005-02-10",21.1905,21.2031,20.9403,21.0529,220700.0],["2005-02-11",21.0656,21.2174,20.9011,21.1499,168200.0],["2005-02-14",21.1752,21.3819,21.1288,21.3481,124600.0],["2005-02-15",21.3819,21.4662,21.2975,21.4029,407500.0],["2005-02-16",21.3776,21.7403,21.3734,21.6981,325600.0],["2005-02-17",21.6602,21.9934,21.5927,21.9512,191500.0],["2005-02-18",21.9301,21.9343,21.7192,21.7403,358000.0],["2005-02-22",21.7403,21.7403,21.1921,21.1963,334600.0],["2005-02-23",21.3397,21.4409,21.0866,21.1499,175000.0],["2005-02-24",21.1372,21.2132,21.0445,21.1288,123600.0],["2005-02-25",21.0993,21.5168,21.0866,21.4662,409700.0],["2005-02-28",21.4662,21.5295,21.2047,21.5084,259400.0],["2005-03-01",21.5505,21.6138,21.4746,21.5084,260100.0],["2005-03-02",21.5084,21.5084,21.1499,21.1963,203200.0],["2005-03-03",21.23,21.462,21.1499,21.462,190600.0],["2005-03-04",21.4957,21.6686,21.4114,21.6686,384000.0],["2005-03-07",21.6265,21.8795,21.5674,21.6855,173500.0],["2005-03-08",21.6855,21.7445,21.5295,21.6391,142300.0],["2005-03-09",21.6138,21.6138,20.9854,20.9854,271000.0],["2005-03-10",20.9854,21.1879,20.8884,21.1499,189200.0],["2005-03-11",21.1077,21.1077,20.8125,20.8758,209400.0],["2005-03-14",20.8547,21.2469,20.8083,21.2342,271300.0],["2005-03-15",21.2975,21.5295,21.0445,21.2764,205700.0],["2005-03-16",21.1921,21.2553,20.8969,20.9812,211700.0],["2005-03-17",20.9812,21.1499,20.9812,21.0192,301800.0],["2005-03-18",21.0234,21.0782,20.8463,20.8842,290000.0],["2005-03-21",20.8842,20.9306,20.7113,20.7577,248000.0],["2005-03-22",20.7661,20.977,20.454,20.4667,367400.0],["2005-03-23",20.4119,20.4119,19.948,20.066,243900.0],["2005-03-24",20.1588,20.395,20.1335,20.1968,213200.0],["2005-03-28",20.0112,20.0913,19.9227,19.969,243300.0],["2005-03-29",19.969,20.0239,19.8678,19.948,242300.0],["2005-03-30",19.9395,20.0871,19.9058,20.0323,416800.0],["2005-03-31",19.8214,20.1504,19.8214,20.0871,855000.0],["2005-04-01",20.2432,20.5384,20.0871,20.1926,567700.0],["2005-04-04",20.201,20.2221,19.948,20.1588,265600.0],["2005-04-05",20.201,20.3613,20.142,20.2685,366100.0],["2005-04-06",20.3275,20.5131,20.298,20.3064,380500.0],["2005-04-07",20.3022,20.5004,20.2811,20.336,405900.0],["2005-04-08",20.3908,20.4751,20.3233,20.3317,247500.0],["2005-04-11",20.4034,20.4667,20.3233,20.4245,228700.0],["2005-04-12",20.4372,20.8758,20.3697,20.8758,193000.0],["2005-04-13",20.939,21.0613,20.88,20.9517,278200.0],["2005-04-14",20.9559,20.9728,20.6902,20.7366,330300.0],["2005-04-15",20.7366,20.8209,20.6227,20.7366,272500.0],["2005-04-18",20.8336,20.9179,20.7239,20.8715,173600.0],["2005-04-19",20.8758,21.074,20.8758,21.0023,136500.0],["2005-04-20",21.6644,21.6771,21.4325,21.5084,1381200.0],["2005-04-21",21.5084,21.5843,21.462,21.5295,572500.0],["2005-04-22",21.5084,21.7066,21.5084,21.6771,575000.0],["2005-04-25",21.8879,22.0608,21.7277,21.9301,6532100.0],["2005-04-26",21.8247,21.8247,21.6939,21.7445,713900.0],["2005-04-27",21.6602,22.1114,21.5927,21.9554,425600.0],["2005-04-28",21.9723,22.1789,21.9132,22.141,472200.0],["2005-04-29",22.141,22.2928,21.8711,22.2042,444400.0],["2005-05-02",22.2042,22.3223,21.9385,22.3097,218900.0],["2005-05-03",22.3729,22.4362,22.1325,22.2253,270800.0],["2005-05-04",22.1831,22.4109,22.0904,22.2675,297000.0],["2005-05-05",22.394,22.7272,22.3434,22.6471,293600.0],["2005-05-06",22.4994,22.6639,22.2548,22.4151,157000.0],["2005-05-09",22.4573,22.9423,22.4404,22.9423,322800.0],["2005-05-10",22.7736,22.9001,22.6175,22.8621,259300.0],["2005-05-11",22.8242,22.9718,22.6133,22.9718,158300.0],["2005-05-12",22.9676,23.111,22.8621,22.9633,364700.0],["2005-05-13",22.9423,23.1826,22.8157,22.938,399500.0],["2005-05-16",22.921,23.1681,22.8741,23.1681,340600.0],["2005-05-17",23.2277,23.4152,23.0105,23.4024,173500.0],["2005-05-18",23.5388,23.7177,23.4706,23.624,217600.0],["2005-05-19",23.6666,24.0798,23.624,23.9861,216500.0],["2005-05-20",23.9222,24.165,23.7347,23.9861,223500.0],["2005-05-23",23.9222,24.1778,23.9222,24.0543,151000.0],["2005-05-24",23.8583,23.8668,23.3641,23.4493,320200.0],["2005-05-25",23.3683,23.411,23.1383,23.215,242200.0],["2005-05-26",23.2576,23.4322,23.0488,23.1085,213900.0],["2005-05-27",23.1511,23.232,23.0062,23.2278,170200.0],["2005-05-31",23.2618,23.8668,23.2618,23.7944,322700.0],["2005-06-01",23.8583,24.2119,23.8583,24.2077,253100.0],["2005-06-02",24.2417,24.263,23.9946,24.2119,242700.0],["2005-06-03",24.2843,24.5783,24.1352,24.1352,379300.0],["2005-06-06",24.0926,24.4164,24.0926,24.4121,263700.0],["2005-06-07",24.5187,24.9745,24.4633,24.6124,165300.0],["2005-06-08",24.5826,24.9788,24.5187,24.5826,180000.0],["2005-06-09",24.557,24.8339,24.4548,24.7999,114800.0],["2005-06-10",24.8808,24.9617,24.8169,24.9532,203200.0],["2005-06-13",24.9447,25.1918,24.8467,25.1875,149400.0],["2005-06-14",25.1023,25.4091,25.0725,25.4048,181500.0],["2005-06-15",25.4006,25.473,25.2216,25.375,134000.0],["2005-06-16",25.3452,25.3452,25.0895,25.2259,279400.0],["2005-06-17",25.2003,25.4559,25.2003,25.2301,524600.0],["2005-06-20",25.1407,25.2855,25.0896,25.1577,201400.0],["2005-06-21",24.8382,25.179,24.77,24.885,354200.0],["2005-06-22",24.868,25.0086,24.6763,24.7615,172900.0],["2005-06-23",24.7317,24.8808,24.6124,24.6678,262500.0],["2005-06-24",24.6209,25.0214,24.5059,24.6081,488800.0],["2005-06-27",24.54,24.6763,24.4548,24.4846,264700.0],["2005-06-28",24.54,24.6337,24.0202,24.3397,381300.0],["2005-06-29",24.4036,24.5826,24.1991,24.2588,358300.0],["2005-06-30",24.2204,24.5485,23.9989,24.3695,710000.0],["2005-07-01",24.4249,24.574,24.361,24.5527,231600.0],["2005-07-05",24.6039,24.9319,24.5187,24.868,229400.0],["2005-07-06",24.8041,25.081,24.7785,24.7828,253100.0],["2005-07-07",24.7104,24.8765,24.4973,24.8126,224800.0],["2005-07-08",24.8169,25.4091,24.7487,25.2429,223500.0],["2005-07-11",25.2216,25.6349,25.1748,25.4858,163800.0],["2005-07-12",25.5199,25.5369,25.3281,25.4474,195000.0],["2005-07-13",25.4772,25.4772,25.2514,25.3494,242000.0],["2005-07-14",25.392,25.4517,24.8978,24.9404,538100.0],["2005-07-15",24.868,25.179,24.6933,25.1748,189500.0],["2005-07-18",25.1833,25.3494,25.0555,25.1151,230800.0],["2005-07-19",25.1322,25.3622,25.1194,25.2387,264200.0],["2005-07-20",25.2259,25.3409,25.081,25.2216,445900.0],["2005-07-21",25.2259,25.4261,24.7913,25.1151,410100.0],["2005-07-22",25.179,25.3835,25.064,25.3494,181500.0],["2005-07-25",25.3494,25.5071,25.2259,25.3707,172100.0],["2005-07-26",25.4346,25.7627,25.4346,25.5838,373000.0],["2005-07-27",25.5412,25.7925,25.3537,25.7883,171600.0],["2005-07-28",25.8309,26.1376,25.7968,26.1376,288500.0],["2005-07-29",26.1419,26.3549,25.8905,26.2867,305100.0],["2005-08-01",26.2697,26.4699,26.0013,26.4316,323500.0],["2005-08-02",26.5168,26.8917,26.406,26.8874,213900.0],["2005-08-03",26.8406,26.9343,26.5679,26.8193,203900.0],["2005-08-04",26.1802,26.3549,26.078,26.3379,454000.0],["2005-08-05",26.308,26.3336,25.4815,25.703,604000.0],["2005-08-08",25.4986,25.4986,24.3994,24.4718,564600.0],["2005-08-09",24.4931,24.9404,24.459,24.5527,453600.0],["2005-08-10",24.6592,25.0299,24.4547,24.6124,562800.0],["2005-08-11",24.5911,24.7487,24.344,24.4121,740800.0],["2005-08-12",24.5197,24.6444,24.2874,24.4853,306600.0],["2005-08-15",24.4337,24.9929,24.4337,24.881,244400.0],["2005-08-16",24.9068,25.4962,24.8638,25.0703,208600.0],["2005-08-17",25.0703,25.2295,24.8208,24.8509,302100.0],["2005-08-18",24.7434,24.8982,24.5799,24.795,196800.0],["2005-08-19",24.8165,24.8423,24.5025,24.7004,149900.0],["2005-08-22",24.7004,25.066,24.7004,25.023,273800.0],["2005-08-23",25.0832,25.208,24.9025,24.9111,165100.0],["2005-08-24",24.98,25.3585,24.9714,25.0058,213600.0],["2005-08-25",25.0832,25.3413,24.8896,25.2123,228600.0],["2005-08-26",25.2682,25.2682,24.6746,24.6832,298800.0],["2005-08-29",24.6014,24.7262,24.3304,24.7262,256900.0],["2005-08-30",24.7262,24.7262,24.3476,24.5025,260100.0],["2005-08-31",24.4294,25.1434,24.4294,25.0918,614900.0],["2005-09-01",25.1994,25.6338,25.0531,25.1649,316900.0],["2005-09-02",25.152,25.4058,25.0746,25.2252,254700.0],["2005-09-06",25.2381,25.879,25.2338,25.8747,221600.0],["2005-09-07",25.8747,25.8747,25.3929,25.5349,263000.0],["2005-09-08",25.3972,25.6812,25.3585,25.4661,187300.0],["2005-09-09",25.4661,25.7242,25.4661,25.7156,163300.0],["2005-09-12",25.7156,25.7156,25.4661,25.5521,119700.0],["2005-09-13",25.5091,25.5091,25.2725,25.4101,145100.0],["2005-09-14",25.4015,25.5005,25.251,25.3714,203300.0],["2005-09-15",25.3671,25.6123,25.3671,25.5306,191400.0],["2005-09-16",25.5306,25.6855,25.2467,25.6166,274200.0],["2005-09-19",25.5736,25.5951,25.3843,25.3886,152700.0],["2005-09-20",25.436,25.6295,25.1778,25.2209,168500.0],["2005-09-21",25.2596,25.2596,24.5627,24.6272,444500.0],["2005-09-22",24.5584,24.6961,24.1885,24.567,310600.0],["2005-09-23",24.481,24.6444,24.3003,24.5111,261500.0],["2005-09-26",24.5197,24.5326,24.3046,24.4121,401800.0],["2005-09-27",24.5369,24.567,24.0723,24.3003,503400.0],["2005-09-28",24.3476,24.4078,23.8873,24.1196,601500.0],["2005-09-29",24.0895,24.4207,23.9605,24.3261,670400.0],["2005-09-30",24.3605,24.8251,24.3605,24.7133,3037600.0],["2005-10-03",24.7219,24.8208,24.5584,24.6617,641300.0],["2005-10-04",24.709,24.7262,24.2702,24.2745,516000.0],["2005-10-05",24.2229,24.2487,23.8615,23.9131,587200.0],["2005-10-06",23.9175,23.9304,23.44,23.5518,1101000.0],["2005-10-07",23.5518,23.6594,23.1216,23.3152,953700.0],["2005-10-10",23.2593,23.384,22.984,23.0442,350900.0],["2005-10-11",23.0657,23.2077,22.8893,22.941,282900.0],["2005-10-12",22.8893,22.9152,22.4033,22.5968,375500.0],["2005-10-13",22.5237,22.8205,22.3774,22.5194,310500.0],["2005-10-14",22.6312,23.1474,22.6226,23.1044,595400.0],["2005-10-17",23.1173,23.3496,22.9926,23.3496,262500.0],["2005-10-18",23.3066,23.3324,22.8377,22.8893,219200.0],["2005-10-19",22.8721,23.3367,22.6269,23.3109,332000.0],["2005-10-20",23.3238,23.4142,22.984,23.1431,343200.0],["2005-10-21",23.2034,23.5948,23.1819,23.4529,211600.0],["2005-10-24",23.6895,23.9605,23.6421,23.9261,369100.0],["2005-10-25",23.8529,24.1196,23.6421,23.7841,200300.0],["2005-10-26",23.5948,23.7067,23.212,23.3926,335400.0],["2005-10-27",23.3195,23.4185,22.9969,23.0055,167100.0],["2005-10-28",23.1044,23.6938,23.1044,23.6809,289800.0],["2005-10-31",23.7884,24.1712,23.7282,23.9476,263100.0],["2005-11-01",23.8744,23.8744,23.1173,23.1862,433600.0],["2005-11-02",23.1862,23.6077,23.1517,23.5991,281100.0],["2005-11-03",23.6938,23.8314,23.298,23.4486,253000.0],["2005-11-04",23.4228,23.4873,22.8893,23.1776,258000.0],["2005-11-07",23.2292,23.5389,23.0313,23.44,247000.0],["2005-11-08",23.2722,23.2808,22.9453,23.2292,2007100.0],["2005-11-09",23.2034,23.7153,22.9969,23.612,1687900.0],["2005-11-10",23.7163,24.2334,23.5164,24.1682,312800.0],["2005-11-11",24.1074,24.4941,24.1074,24.4898,238100.0],["2005-11-14",24.5984,24.8504,24.468,24.5419,351200.0],["2005-11-15",24.5463,24.833,24.468,24.4985,337900.0],["2005-11-16",24.5071,24.568,24.2682,24.3377,175200.0],["2005-11-17",24.4202,24.8461,24.3507,24.8113,225600.0],["2005-11-18",24.8982,25.0025,24.7853,24.946,217200.0],["2005-11-21",24.9851,25.1937,24.7679,25.1372,214700.0],["2005-11-22",25.0938,25.5239,24.9591,25.4805,283400.0],["2005-11-23",25.3892,25.6239,25.3284,25.5413,201100.0],["2005-11-25",25.537,25.5848,25.4283,25.5152,84700.0],["2005-11-28",25.5152,25.55,25.0764,25.0764,326000.0],["2005-11-29",25.1155,25.2024,24.9721,25.172,231500.0],["2005-11-30",25.4197,25.5066,24.8982,25.2241,788400.0],["2005-12-01",25.3327,25.6413,25.3241,25.6369,423600.0],["2005-12-02",25.6369,25.6369,25.3545,25.5196,285900.0],["2005-12-05",25.4631,25.4675,25.1546,25.298,256800.0],["2005-12-06",25.2589,25.411,25.1676,25.2024,301500.0],["2005-12-07",25.55,25.5935,25.198,25.2024,388500.0],["2005-12-08",25.2241,25.5413,25.198,25.4718,236400.0],["2005-12-09",25.537,25.6369,25.4327,25.5457,292700.0],["2005-12-12",25.7455,25.7455,25.2806,25.4501,179200.0],["2005-12-13",25.4544,25.6499,25.437,25.6369,224100.0],["2005-12-14",25.6369,25.8194,25.5109,25.6891,160600.0],["2005-12-15",25.689,26.1018,25.6586,25.7064,288200.0],["2005-12-16",25.7282,25.8368,25.55,25.6369,468100.0],["2005-12-19",25.6977,25.6977,25.1285,25.1937,184100.0],["2005-12-20",25.1937,25.2502,24.9591,25.0416,175500.0],["2005-12-21",25.0633,25.2763,25.0503,25.2719,205200.0],["2005-12-22",25.2589,25.5109,24.9677,25.4892,146900.0],["2005-12-23",25.5848,25.6673,25.4761,25.5152,76800.0],["2005-12-27",25.4892,25.6934,25.424,25.4587,149600.0],["2005-12-28",25.3849,25.5761,25.3632,25.5761,180300.0],["2005-12-29",25.6065,25.65,25.2328,25.3154,187200.0],["2005-12-30",25.2632,25.6152,25.2415,25.6152,352100.0],["2006-01-03",25.7238,26.3017,25.4761,26.2757,461200.0],["2006-01-04",26.1801,26.4408,26.167,26.4408,501800.0],["2006-01-05",26.506,26.8623,26.4104,26.7276,426700.0],["2006-01-06",26.8362,27.2316,26.771,27.2273,275300.0],["2006-01-09",27.2403,27.4445,27.2012,27.4098,265400.0],["2006-01-10",27.3229,28.1311,27.3098,27.9573,1111800.0],["2006-01-11",27.7443,27.9182,27.7183,27.7965,861600.0],["2006-01-12",27.8052,27.9051,27.627,27.8964,323500.0],["2006-01-13",27.8052,27.8834,27.1186,27.1838,276600.0],["2006-01-17",26.9753,27.2794,26.9014,27.2316,363200.0],["2006-01-18",27.1404,27.4619,27.1143,27.388,283500.0],["2006-01-19",27.4228,27.9616,27.4228,27.9486,243300.0],["2006-01-20",27.9355,28.0138,27.6357,27.6444,267100.0],["2006-01-23",27.6444,27.853,27.6183,27.7009,177700.0],["2006-01-24",27.7661,28.0876,27.7487,27.9616,259600.0],["2006-01-25",28.0007,28.1571,27.6748,27.6792,212100.0],["2006-01-26",27.6879,27.8008,27.5097,27.7096,339700.0],["2006-01-27",27.7443,28.1615,27.6401,28.0833,449400.0],["2006-01-30",28.0355,28.0355,27.7139,27.9616,241700.0],["2006-01-31",27.8964,28.0181,27.7444,28.0051,439200.0],["2006-02-01",27.8964,28.1615,27.853,28.1224,250900.0],["2006-02-02",28.0702,28.0702,27.6922,27.8964,243800.0],["2006-02-03",27.6792,27.8791,27.2142,27.6053,419600.0],["2006-02-06",27.5575,27.6748,27.4272,27.614,202800.0],["2006-02-07",27.5879,27.601,27.1838,27.3055,205200.0],["2006-02-08",27.2881,27.3142,26.8058,26.9709,288300.0],["2006-02-09",27.0404,27.2403,26.9622,27.0926,210600.0],["2006-02-10",27.0491,27.2099,26.8753,26.9839,236900.0],["2006-02-13",27.3283,27.4994,26.951,27.1265,233700.0],["2006-02-14",27.1265,27.4819,26.8326,27.3854,3104000.0],["2006-02-15",27.3459,27.6091,27.245,27.5784,204300.0],["2006-02-16",27.574,27.6793,27.5214,27.6618,136100.0],["2006-02-17",27.6925,27.7451,27.46,27.7451,276500.0],["2006-02-21",27.6837,27.9996,27.5345,27.9162,189900.0],["2006-02-22",27.7715,28.4427,27.7451,28.3857,281700.0],["2006-02-23",28.3857,28.3988,28.0347,28.3681,255200.0],["2006-02-24",28.3111,28.4032,28.1663,28.3067,260400.0],["2006-02-27",28.2979,28.4164,28.0873,28.3813,190400.0],["2006-02-28",28.3637,28.39,28.0259,28.2979,342600.0],["2006-03-01",28.3637,28.5436,28.1488,28.5173,258000.0],["2006-03-02",28.469,28.5436,28.3155,28.4778,256200.0],["2006-03-03",28.3901,28.4295,28.1751,28.2935,183700.0],["2006-03-06",28.2848,28.978,28.276,28.978,268300.0],["2006-03-07",28.9297,28.9472,28.3023,28.333,175500.0],["2006-03-08",28.2541,28.5173,27.9469,28.5173,207900.0],["2006-03-09",28.5875,28.9516,28.4339,28.8551,225400.0],["2006-03-10",28.8551,29.092,28.7498,29.092,216100.0],["2006-03-13",29.114,29.2324,28.4734,28.7015,228400.0],["2006-03-14",28.6401,28.7279,28.3374,28.7235,329000.0],["2006-03-15",28.8332,29.636,28.8244,29.4606,255400.0],["2006-03-16",29.5527,30.1099,29.5483,29.8071,226900.0],["2006-03-17",29.6361,30.2854,29.6361,30.1801,554900.0],["2006-03-20",30.1801,30.1801,29.5658,29.715,199300.0],["2006-03-21",29.6448,29.7106,29.1403,29.386,338400.0],["2006-03-22",29.3684,29.5878,29.2982,29.4693,259200.0],["2006-03-23",29.4079,29.6053,29.3289,29.4693,242100.0],["2006-03-24",29.4737,29.4737,29.228,29.3684,228900.0],["2006-03-27",29.3772,29.4123,28.6752,28.8683,375700.0],["2006-03-28",28.956,29.114,28.8551,29.0876,970400.0],["2006-03-29",29.0876,29.7457,29.0789,29.7369,647000.0],["2006-03-30",29.7282,29.7589,29.0306,29.1052,260600.0],["2006-03-31",29.1447,29.4781,28.9692,29.4781,494700.0],["2006-04-03",29.6755,29.8291,29.1359,29.1885,638200.0],["2006-04-04",29.1885,29.364,28.8507,29.1491,194600.0],["2006-04-05",29.1491,29.4562,29.1315,29.3904,266200.0],["2006-04-06",29.3114,29.4474,29.2456,29.4035,312700.0],["2006-04-07",29.3465,29.4649,28.9516,28.9516,316100.0],["2006-04-10",28.8463,28.9297,28.4032,28.4427,274100.0],["2006-04-11",28.4471,28.5085,28.2146,28.2804,210700.0],["2006-04-12",28.2277,28.5392,28.118,28.276,171500.0],["2006-04-13",28.1926,28.2014,27.5828,27.7013,269600.0],["2006-04-17",27.6749,27.846,27.5126,27.5301,252500.0],["2006-04-18",27.6398,28.14,27.6223,27.9338,578000.0],["2006-04-19",27.8899,28.1882,27.7627,28.0347,654900.0],["2006-04-20",27.9908,28.14,27.4951,28.0786,239800.0],["2006-04-21",28.0786,28.254,27.8504,28.004,404300.0],["2006-04-24",27.9338,27.9645,27.6355,27.6662,248100.0],["2006-04-25",27.6135,27.6749,27.46,27.6003,336500.0],["2006-04-26",27.6925,27.7013,27.2932,27.3283,293700.0],["2006-04-27",27.2011,27.7144,27.0739,27.4907,201300.0],["2006-04-28",27.4994,27.8767,27.2976,27.6793,438700.0],["2006-05-01",27.8197,27.8548,27.4205,27.5652,394800.0],["2006-05-02",27.5609,27.5609,26.8677,26.8765,557400.0],["2006-05-03",26.8808,27.1748,26.7843,26.8633,257600.0],["2006-05-04",26.951,27.2976,26.951,27.0739,399500.0],["2006-05-05",27.245,27.7056,27.245,27.3898,341100.0],["2006-05-08",27.3327,27.574,27.3327,27.5082,435900.0],["2006-05-09",27.4512,27.7056,27.3415,27.5916,243100.0],["2006-05-10",27.5828,27.9645,27.5258,27.8636,343800.0],["2006-05-11",27.8197,28.0786,27.359,27.4292,439800.0],["2006-05-12",27.2976,27.2976,26.8633,27.0212,426100.0],["2006-05-15",26.1552,27.8164,26.1552,27.7057,404400.0],["2006-05-16",27.688,27.9981,27.5418,27.5506,347900.0],["2006-05-17",27.1076,27.5152,27.0146,27.0722,266600.0],["2006-05-18",27.1829,27.4886,26.7222,26.7576,255800.0],["2006-05-19",26.8241,27.3557,26.5583,27.0146,321500.0],["2006-05-22",26.8462,27.0722,26.5406,26.9614,329800.0],["2006-05-23",27.2272,27.2627,26.7665,26.7931,280500.0],["2006-05-24",26.8108,27.1696,26.6336,27.0855,444900.0],["2006-05-25",27.1962,27.75,27.1431,27.6924,376700.0],["2006-05-26",28.1265,28.1974,27.8076,28.0379,411500.0],["2006-05-30",28.0379,28.3082,27.8341,27.9095,442900.0],["2006-05-31",28.0202,28.1221,26.926,27.2937,1942500.0],["2006-06-01",27.3513,27.7456,27.3513,27.7057,559500.0],["2006-06-02",27.8784,28.2417,27.8784,28.0335,698600.0],["2006-06-05",27.9892,28.512,27.8652,27.9228,334300.0],["2006-06-06",28.0424,28.0424,27.5107,27.7101,359300.0],["2006-06-07",27.7987,28.0335,27.4354,27.781,337900.0],["2006-06-08",27.781,27.9316,27.2671,27.6569,399200.0],["2006-06-09",27.7633,27.9715,27.6171,27.7943,292100.0],["2006-06-12",27.8784,27.8962,27.431,27.4664,232300.0],["2006-06-13",27.3025,27.6525,27.0899,27.1652,343900.0],["2006-06-14",27.1785,27.2538,26.669,26.8241,278000.0],["2006-06-15",26.8994,27.1962,26.7886,27.1918,302000.0],["2006-06-16",27.2538,27.2671,26.8551,27.0589,297200.0],["2006-06-19",27.0899,27.1829,26.669,26.6956,213000.0],["2006-06-20",26.7311,26.9481,26.4874,26.5361,252200.0],["2006-06-21",26.576,26.8152,26.5228,26.7754,213100.0],["2006-06-22",26.7045,26.731,26.3899,26.4874,189800.0],["2006-06-23",26.4032,26.4475,26.2172,26.2925,284400.0],["2006-06-26",26.2925,26.514,26.2925,26.4697,370700.0],["2006-06-27",26.4918,26.5716,26.2526,26.4918,236100.0],["2006-06-28",26.5539,26.7842,26.421,26.7001,273800.0],["2006-06-29",27.2449,27.2892,26.9083,27.2228,527300.0],["2006-06-30",27.3778,27.6259,27.2272,27.5329,503600.0],["2006-07-03",27.6437,27.9892,27.4886,27.9095,153800.0],["2006-07-05",27.7234,27.9227,27.4443,27.75,475700.0],["2006-07-06",27.7456,27.874,27.5772,27.6481,385100.0],["2006-07-07",27.6348,28.224,27.5285,27.9493,606800.0],["2006-07-10",27.9759,28.3835,27.9493,28.3835,436300.0],["2006-07-11",28.3835,28.5075,28.2417,28.4145,415900.0],["2006-07-12",28.4632,28.574,28.1265,28.2816,453200.0],["2006-07-13",28.0689,28.131,27.6215,27.6835,540700.0],["2006-07-14",27.6215,27.6569,27.1564,27.1652,405000.0],["2006-07-17",27.1342,27.3025,26.9171,27.0545,538900.0],["2006-07-18",27.112,27.338,26.9614,27.338,348500.0],["2006-07-19",27.3336,27.7145,27.3114,27.7057,331100.0],["2006-07-20",27.781,27.7943,27.5639,27.6879,463600.0],["2006-07-21",27.6437,27.6437,27.1165,27.2449,554600.0],["2006-07-24",27.3247,27.874,27.2228,27.843,730800.0],["2006-07-25",27.8253,28.2328,27.7766,28.1398,450000.0],["2006-07-26",28.131,28.4189,28.0911,28.3215,417400.0],["2006-07-27",28.3879,28.7246,28.2107,28.3569,427100.0],["2006-07-28",28.4499,29.017,28.4056,28.6139,448500.0],["2006-07-31",28.5164,28.5961,28.1487,28.4056,242300.0],["2006-08-01",28.3347,28.5075,27.9582,28.3746,387500.0],["2006-08-02",28.286,28.3525,28.0202,28.2639,248600.0],["2006-08-03",28.0202,28.3835,27.9981,28.317,319300.0],["2006-08-04",28.4809,28.7512,28.3569,28.7113,382500.0],["2006-08-07",28.667,28.667,28.3968,28.4544,249300.0],["2006-08-08",28.4189,28.4898,28.0867,28.1221,310500.0],["2006-08-09",28.2329,28.2639,27.8652,27.9095,165300.0],["2006-08-10",27.8253,28.0734,27.5728,28.0335,206900.0],["2006-08-11",27.9892,28.0113,27.5772,27.8297,213100.0],["2006-08-14",27.993,28.3597,27.8856,28.1987,268900.0],["2006-08-15",28.3597,28.5252,28.3105,28.4402,257500.0],["2006-08-16",28.552,28.6012,28.3821,28.4,216600.0],["2006-08-17",28.3865,28.5207,28.2881,28.3597,200100.0],["2006-08-18",28.3597,28.5789,28.2568,28.5789,184600.0],["2006-08-21",28.5252,28.9053,28.4312,28.8427,154800.0],["2006-08-22",28.8248,29.3347,28.7399,29.3347,306300.0],["2006-08-23",29.2944,29.4644,29.0529,29.2452,315600.0],["2006-08-24",29.3079,29.4286,29.1916,29.3302,317000.0],["2006-08-25",29.2944,29.536,29.2363,29.4957,241700.0],["2006-08-28",29.4376,29.7327,29.4241,29.7327,310500.0],["2006-08-29",29.7506,29.7506,29.4376,29.6433,373600.0],["2006-08-30",29.697,30.0995,29.6075,30.0637,279600.0],["2006-08-31",30.1531,30.256,30.0234,30.0861,243300.0],["2006-09-01",30.1442,30.1442,29.6701,29.7059,172800.0],["2006-09-05",29.7059,30.104,29.7059,30.0637,272200.0],["2006-09-06",29.9519,30.0145,29.8088,29.9161,224300.0],["2006-09-07",29.8267,29.9921,29.6164,29.688,190600.0],["2006-09-08",29.7014,30.1889,29.5986,30.0682,185000.0],["2006-09-11",29.8669,30.2023,29.6433,30.1531,205500.0],["2006-09-12",30.1531,30.6898,29.9072,30.6898,214100.0],["2006-09-13",30.6138,30.7838,30.4886,30.7256,308000.0],["2006-09-14",30.2337,30.332,29.9206,30.1218,451400.0],["2006-09-15",30.1666,30.332,30.1397,30.2336,332100.0],["2006-09-18",30.1442,30.1442,29.8982,30.019,199400.0],["2006-09-19",30.01,30.493,30.0055,30.4841,367100.0],["2006-09-20",30.5422,30.6406,30.4438,30.5109,352400.0],["2006-09-21",30.4931,30.5691,30.1979,30.2426,254200.0],["2006-09-22",30.2113,30.6183,29.9608,30.5959,251800.0],["2006-09-25",30.6406,30.6406,30.1397,30.4081,377900.0],["2006-09-26",30.4036,30.5199,30.265,30.4036,416700.0],["2006-09-27",30.3857,30.748,30.18,30.748,376500.0],["2006-09-28",30.739,30.748,30.4886,30.6854,367400.0],["2006-09-29",30.7211,30.8866,30.4931,30.7525,342700.0],["2006-10-02",30.7525,30.8508,30.341,30.6227,217800.0],["2006-10-03",30.6227,30.8911,30.6227,30.748,352500.0],["2006-10-04",30.748,30.8598,30.6541,30.8285,291900.0],["2006-10-05",30.9135,31.1818,30.8195,31.1818,353100.0],["2006-10-06",30.7793,30.9671,30.5244,30.5244,304800.0],["2006-10-09",30.4617,30.8419,30.2292,30.8285,190700.0],["2006-10-10",30.7793,31.0611,30.4349,30.8106,271000.0],["2006-10-11",30.7346,30.8598,30.4304,30.663,210100.0],["2006-10-12",30.7167,30.8687,30.5691,30.7346,215900.0],["2006-10-13",30.7256,31.2265,30.672,31.2042,238300.0],["2006-10-16",31.1729,31.3115,31.1505,31.2713,119200.0],["2006-10-17",31.2042,31.4412,31.1684,31.2802,211700.0],["2006-10-18",31.3607,31.6425,31.155,31.2936,285800.0],["2006-10-19",31.2534,31.4725,31.2534,31.4546,131300.0],["2006-10-20",31.553,31.6201,31.1505,31.5664,181500.0],["2006-10-23",31.4546,31.7051,31.392,31.638,189000.0],["2006-10-24",31.562,31.6246,31.3741,31.6112,402200.0],["2006-10-25",31.5709,31.9153,31.5575,31.8079,236900.0],["2006-10-26",31.8527,32.0316,31.7274,32.0182,182300.0],["2006-10-27",31.9242,32.197,31.8795,31.9332,202000.0],["2006-10-30",31.8169,32.4117,31.8124,32.2686,314700.0],["2006-10-31",32.4475,32.5862,32.1076,32.2731,573700.0],["2006-11-01",32.2463,32.3133,31.8885,31.9421,318500.0],["2006-11-02",31.7945,32.0181,31.5038,31.7722,438700.0],["2006-11-03",31.7275,31.9153,31.1237,31.4636,465000.0],["2006-11-06",31.3875,32.045,31.3518,31.8437,316800.0],["2006-11-07",31.7722,31.7945,31.4099,31.4099,323400.0],["2006-11-08",31.2712,31.5306,31.0879,31.3965,254700.0],["2006-11-09",31.1013,31.6559,31.0879,31.5888,254900.0],["2006-11-10",31.5799,31.7722,31.4144,31.7364,180100.0],["2006-11-13",31.8243,32.0769,31.7251,31.91,347700.0],["2006-11-14",32.0183,32.5144,31.9506,32.5144,228100.0],["2006-11-15",32.5009,32.6723,32.316,32.5595,264200.0],["2006-11-16",32.6181,32.8436,32.4828,32.8166,215000.0],["2006-11-17",32.8166,32.8166,32.5234,32.6768,240300.0],["2006-11-20",32.8707,33.8494,32.8707,33.7096,445100.0],["2006-11-21",33.6465,34.5666,33.6329,34.5485,347200.0],["2006-11-22",34.6162,34.8146,34.4673,34.7199,252900.0],["2006-11-24",34.6387,35.1078,34.517,35.0762,90500.0],["2006-11-27",35.0627,35.1259,34.0659,34.0795,331900.0],["2006-11-28",34.0614,34.1922,33.7502,34.0389,254900.0],["2006-11-29",34.1516,34.7966,34.1291,34.7289,206900.0],["2006-11-30",34.7289,35.7753,34.6568,35.622,898900.0],["2006-12-01",35.7212,35.9422,35.2251,35.6941,297400.0],["2006-12-04",35.7888,36.6864,35.7708,36.6864,285600.0],["2006-12-05",36.6458,36.7225,36.091,36.3346,393800.0],["2006-12-06",36.1903,36.2715,35.7483,35.9016,310900.0],["2006-12-07",35.9963,36.1316,35.3604,35.5543,302300.0],["2006-12-08",35.5588,35.7032,35.428,35.5859,167300.0],["2006-12-11",35.6129,35.7663,35.3243,35.5633,387700.0],["2006-12-12",35.6129,35.8655,35.4461,35.5633,179900.0],["2006-12-13",35.7889,35.843,35.0582,35.3829,260700.0],["2006-12-14",35.4416,35.8385,35.4235,35.4325,267200.0],["2006-12-15",35.5047,35.5904,35.2431,35.3333,277000.0],["2006-12-18",35.4055,35.6084,35.0221,35.0717,159100.0],["2006-12-19",35.0401,35.0401,34.2779,34.9184,338800.0],["2006-12-20",34.9725,35.437,34.9725,35.0672,201100.0],["2006-12-21",35.0266,35.3108,34.5395,34.5801,287100.0],["2006-12-22",34.6342,34.6342,34.1606,34.3095,181300.0],["2006-12-26",34.2779,34.8913,34.2644,34.7695,128900.0],["2006-12-27",34.8417,35.1754,34.8146,35.1754,201900.0],["2006-12-28",35.1123,35.3243,34.9229,35.2251,146900.0],["2006-12-29",35.2251,35.5092,35.1484,35.2566,177300.0],["2007-01-03",35.4686,35.8159,34.9409,35.4686,446600.0],["2007-01-04",35.4731,35.622,35.2251,35.41,327100.0],["2007-01-05",35.2972,35.401,34.747,34.8552,301700.0],["2007-01-08",34.7786,34.8778,34.2328,34.3907,456200.0],["2007-01-09",34.3591,35.216,34.3546,35.0672,304100.0],["2007-01-10",34.9545,35.7889,34.9184,35.5949,249600.0],["2007-01-11",35.6265,36.2354,35.5904,35.8836,194300.0],["2007-01-12",35.87,36.091,35.87,36.0595,210600.0],["2007-01-16",36.1722,36.8803,36.1722,36.7676,274200.0],["2007-01-17",36.6232,37.0201,36.303,36.9525,226600.0],["2007-01-18",37.1058,37.1058,36.5917,36.6142,436200.0],["2007-01-19",36.5827,36.9029,36.3526,36.9029,293100.0],["2007-01-22",36.9795,36.9795,36.5105,36.6774,301800.0],["2007-01-23",36.6774,37.2231,36.6774,36.9074,164100.0],["2007-01-24",36.8848,37.4621,36.8623,37.4621,172800.0],["2007-01-25",37.5118,38.4815,37.381,38.1702,649900.0],["2007-01-26",38.1928,38.3913,37.8591,38.3552,275800.0],["2007-01-29",38.3327,38.6168,38.2379,38.5446,245700.0],["2007-01-30",38.6439,39.1806,38.3687,38.9235,383800.0],["2007-01-31",38.8784,39.3068,38.5536,39.2843,398800.0],["2007-02-01",39.2527,39.8932,39.1625,39.8932,344600.0],["2007-02-02",39.8932,39.9834,39.7489,39.9473,438800.0],["2007-02-05",40.0059,40.2405,39.7985,39.9202,265400.0],["2007-02-06",39.9969,40.5381,39.9653,40.5111,441000.0],["2007-02-07",40.4795,41.9228,40.2134,41.8506,662500.0],["2007-02-08",41.7424,42.1663,41.1335,41.3274,680300.0],["2007-02-09",41.3229,41.3951,39.6902,40.9215,853800.0],["2007-02-12",41.0351,41.076,39.9129,40.1355,505200.0],["2007-02-13",40.0356,40.7489,39.7357,40.6807,634400.0],["2007-02-14",40.4899,40.917,39.9038,39.9856,519800.0],["2007-02-15",39.9174,40.4354,39.8266,40.2173,476200.0],["2007-02-16",40.2264,40.3854,39.6312,40.0946,323600.0],["2007-02-20",40.0946,40.5444,39.504,40.4399,553700.0],["2007-02-21",40.3263,40.4217,40.0219,40.3218,256700.0],["2007-02-22",40.4354,40.4354,39.9129,40.2673,343900.0],["2007-02-23",40.2037,40.2537,39.4495,39.6085,311300.0],["2007-02-26",39.2587,39.8675,38.7725,39.5358,458000.0],["2007-02-27",39.0678,39.0678,37.246,38.1864,655700.0],["2007-02-28",38.3409,39.0815,38.3182,38.9543,651100.0],["2007-03-01",38.5817,39.4359,37.5095,38.8543,735500.0],["2007-03-02",38.6181,38.6181,37.9048,38.1138,776700.0],["2007-03-05",37.7775,37.8457,36.3146,36.3146,589300.0],["2007-03-06",36.6008,37.8684,36.5645,37.6049,695500.0],["2007-03-07",37.4913,37.5822,36.7508,36.9325,439200.0],["2007-03-08",37.2096,38.1637,37.1869,37.5549,624200.0],["2007-03-09",38.1183,38.1183,37.5776,37.9774,435400.0],["2007-03-12",37.7503,38.3182,37.7049,38.2137,413900.0],["2007-03-13",38.0002,38.0501,37.0506,37.1597,361100.0],["2007-03-14",37.196,37.4913,36.5418,37.3687,390600.0],["2007-03-15",37.4005,37.8321,37.3278,37.6912,472300.0],["2007-03-16",37.773,37.8184,37.1324,37.1506,308000.0],["2007-03-19",37.4232,37.7139,37.3777,37.5958,287200.0],["2007-03-20",37.4595,37.8275,37.2778,37.8275,266000.0],["2007-03-21",37.9138,38.4863,37.5413,38.4499,281900.0],["2007-03-22",38.5726,38.9588,38.3046,38.5499,267200.0],["2007-03-23",38.668,38.8316,38.5317,38.5681,342900.0],["2007-03-26",38.6908,38.6908,37.5595,37.8184,712400.0],["2007-03-27",37.6685,37.823,37.1778,37.3369,400200.0],["2007-03-28",37.1687,37.6049,36.7462,37.2278,277300.0],["2007-03-29",37.4368,37.7185,36.9416,37.1051,444300.0],["2007-03-30",37.1778,37.9593,37.0961,37.9593,573400.0],["2007-04-02",37.8003,38.3909,37.664,38.3773,450100.0],["2007-04-03",38.609,38.7635,38.3091,38.3409,421700.0],["2007-04-04",38.4363,38.5136,37.8048,38.1592,245700.0],["2007-04-05",38.0683,38.2864,37.932,37.9774,205500.0],["2007-04-09",38.0093,38.2682,37.873,38.2364,199500.0],["2007-04-10",38.2637,38.6953,38.1955,38.5726,329400.0],["2007-04-11",38.6635,38.6635,37.7321,37.8866,255900.0],["2007-04-12",37.773,37.773,37.3777,37.5186,172800.0],["2007-04-13",37.505,38.0411,37.4277,37.9457,228200.0],["2007-04-16",38.1183,38.1819,37.7412,37.9547,271600.0],["2007-04-17",38.032,38.4818,37.8048,38.3409,317300.0],["2007-04-18",38.0184,38.3409,37.9093,37.9093,270100.0],["2007-04-19",37.5776,37.7776,37.4141,37.6049,263100.0],["2007-04-20",37.3505,38.0819,37.3505,37.982,279200.0],["2007-04-23",37.982,38.6544,37.8775,38.5999,281300.0],["2007-04-24",38.7316,38.7544,37.982,38.2773,156300.0],["2007-04-25",38.5181,38.668,37.8457,38.2228,189100.0],["2007-04-26",38.2046,38.4318,38.0547,38.0592,261300.0],["2007-04-27",38.0002,38.3909,37.9275,38.25,220100.0],["2007-04-30",38.3228,38.3727,37.4368,37.4368,194600.0],["2007-05-01",37.0415,37.4095,36.5918,37.0188,377800.0],["2007-05-02",36.9416,37.355,36.7553,37.2278,331700.0],["2007-05-03",37.3641,37.9139,37.346,37.4777,339400.0],["2007-05-04",37.8139,38.3636,37.296,37.3141,439900.0],["2007-05-07",37.2687,37.5277,37.2233,37.3232,348700.0],["2007-05-08",37.1142,37.296,37.0325,37.0824,338700.0],["2007-05-09",37.0188,37.3459,36.9598,37.2324,471300.0],["2007-05-10",37.0097,37.2324,36.6099,36.6099,266500.0],["2007-05-11",36.7235,37.2051,36.7099,36.9143,425900.0],["2007-05-14",37.2991,37.4273,36.6303,36.7357,269900.0],["2007-05-15",37.1204,37.125,35.9936,35.9936,502600.0],["2007-05-16",35.6089,36.2272,35.1279,35.4715,420300.0],["2007-05-17",35.3386,35.3799,34.7065,34.7203,289500.0],["2007-05-18",34.8852,34.9172,34.0881,34.1385,421000.0],["2007-05-21",34.1935,34.6745,33.8225,34.2439,757900.0],["2007-05-22",34.2439,34.9951,34.1385,34.6424,476000.0],["2007-05-23",34.9676,35.1508,34.2485,34.2897,378500.0],["2007-05-24",34.2118,34.2164,33.2224,33.6118,606100.0],["2007-05-25",33.7309,34.2943,33.653,33.8408,418800.0],["2007-05-29",34.2347,35.0913,34.2347,34.9264,640300.0],["2007-05-30",34.8989,36.1723,34.8531,36.1677,575300.0],["2007-05-31",36.1631,36.5341,35.5906,35.9891,946200.0],["2007-06-01",36.1631,36.2776,35.6776,36.0349,399900.0],["2007-06-04",36.0165,36.7769,35.9524,36.4838,507400.0],["2007-06-05",36.3005,36.415,35.9295,35.9387,690300.0],["2007-06-06",35.6959,35.7738,35.3844,35.476,577000.0],["2007-06-07",35.476,35.476,34.5233,34.647,704300.0],["2007-06-08",34.7294,34.9905,34.3538,34.9859,391400.0],["2007-06-11",34.8485,34.8485,34.1935,34.2072,451600.0],["2007-06-12",34.1248,34.1248,33.4835,33.6759,636600.0],["2007-06-13",33.8133,34.3355,33.6851,34.1843,404500.0],["2007-06-14",34.1569,34.2622,33.6347,33.7813,342300.0],["2007-06-15",33.9782,34.363,33.8958,34.0698,368200.0],["2007-06-18",34.1706,34.1706,33.1812,33.1812,537000.0],["2007-06-19",32.998,33.3598,32.8148,33.3598,565800.0],["2007-06-20",33.4744,33.4744,32.6224,32.6544,520300.0],["2007-06-21",32.517,32.7232,31.9216,32.5262,370900.0],["2007-06-22",32.1369,32.5079,31.9445,32.1094,440000.0],["2007-06-25",32.1735,32.2651,31.3444,31.4818,625200.0],["2007-06-26",31.6467,31.7154,30.9826,31.3765,686400.0],["2007-06-27",31.1475,32.4025,30.9963,32.3292,671900.0],["2007-06-28",32.2972,32.7277,31.9948,32.233,500200.0],["2007-06-29",32.2788,32.6957,31.9536,32.2926,715500.0],["2007-07-02",32.4025,33.2453,32.2239,33.1675,572800.0],["2007-07-03",33.2865,33.4331,32.9934,33.2499,350700.0],["2007-07-05",33.4835,33.9507,33.4469,33.7171,558000.0],["2007-07-06",33.6667,33.9782,33.3782,33.74,297500.0],["2007-07-09",33.7126,33.7675,33.2866,33.6576,318800.0],["2007-07-10",33.424,33.5706,32.6545,32.7415,518000.0],["2007-07-11",32.9476,32.9476,32.233,32.5583,520800.0],["2007-07-12",32.8743,33.0713,32.5858,33.0117,465800.0],["2007-07-13",33.0438,33.7538,32.7964,33.7355,299000.0],["2007-07-16",33.598,34.1843,33.5156,33.5751,497300.0],["2007-07-17",33.5019,33.6622,33.3095,33.3095,439500.0],["2007-07-18",33.0942,33.2087,32.4758,33.2087,429800.0],["2007-07-19",33.3232,33.5797,33.1949,33.2041,240900.0],["2007-07-20",33.1492,33.1675,32.2102,32.3155,367400.0],["2007-07-23",32.4392,32.5216,31.7246,31.7796,292800.0],["2007-07-24",31.578,31.8483,30.9871,31.1704,468300.0],["2007-07-25",30.781,31.491,30.2314,30.7856,622500.0],["2007-07-26",30.0802,30.3459,29.3702,30.2497,710500.0],["2007-07-27",29.8603,30.6253,29.187,29.187,738900.0],["2007-07-30",29.1824,29.6267,28.8572,29.4389,440500.0],["2007-07-31",29.7367,30.3276,29.4893,29.7138,540200.0],["2007-08-01",29.3702,30.3138,28.7244,29.8878,504000.0],["2007-08-02",29.8878,30.781,29.8878,30.4741,631000.0],["2007-08-03",30.4741,30.6253,29.8924,30.2314,856700.0],["2007-08-06",30.2772,31.1337,29.7733,31.0559,874300.0],["2007-08-07",31.4544,31.5185,30.2543,31.2253,746900.0],["2007-08-08",31.4223,32.4987,31.1887,32.1781,676600.0],["2007-08-09",30.4054,32.5674,30.4054,32.2422,659200.0],["2007-08-10",31.9399,32.2101,30.9139,30.9139,552500.0],["2007-08-13",31.3626,31.3718,30.3773,30.4467,644500.0],["2007-08-14",30.3726,30.5299,29.4105,29.4891,457500.0],["2007-08-15",29.4013,30.5854,28.8092,28.9248,798400.0],["2007-08-16",28.6796,29.9471,28.675,29.1422,853500.0],["2007-08-17",30.6409,32.3802,28.9387,30.3079,1042900.0],["2007-08-20",30.2662,31.8529,30.183,31.6355,735700.0],["2007-08-21",31.4551,32.2461,31.4088,32.1628,445400.0],["2007-08-22",32.334,32.9122,32.0749,32.4589,327100.0],["2007-08-23",32.5097,32.8474,32.0333,32.1258,584600.0],["2007-08-24",31.9593,32.26,31.7881,32.2044,398600.0],["2007-08-27",32.1952,32.1952,31.3487,31.3579,408200.0],["2007-08-28",31.085,31.1544,30.3079,30.368,535700.0],["2007-08-29",30.6178,31.2515,30.479,31.1081,703400.0],["2007-08-30",30.8306,31.6401,30.7612,31.3163,933900.0],["2007-08-31",31.7419,32.5652,31.5152,32.1351,621500.0],["2007-09-04",32.1027,33.1203,31.7881,32.8104,563200.0],["2007-09-05",32.5283,32.5884,32.0102,32.3062,427300.0],["2007-09-06",32.4589,32.6254,31.9361,32.5653,288000.0],["2007-09-07",32.1952,32.2414,31.5892,31.802,275300.0],["2007-09-10",31.9176,32.0287,31.1775,31.506,497400.0],["2007-09-11",31.5707,32.0564,31.4458,32.0564,234400.0],["2007-09-12",32.024,32.3987,31.8298,32.1721,249500.0],["2007-09-13",32.5051,32.8058,32.1351,32.5236,466600.0],["2007-09-14",32.1859,33.4025,32.1489,33.2637,505100.0],["2007-09-17",33.2175,33.3054,32.889,32.9168,388400.0],["2007-09-18",33.2036,34.0224,32.9353,33.8096,533200.0],["2007-09-19",33.7679,34.9197,33.7633,34.855,464400.0],["2007-09-20",34.7856,34.8966,33.9715,34.0779,428400.0],["2007-09-21",34.3785,34.434,33.8512,33.9345,471200.0],["2007-09-24",34.0224,34.7486,33.8882,34.7116,312300.0],["2007-09-25",34.4942,34.5682,33.879,34.0918,347000.0],["2007-09-26",34.2814,34.3508,33.9668,34.3045,307000.0],["2007-09-27",34.3554,35.1279,34.3462,35.1279,320000.0],["2007-09-28",35.0816,35.646,34.8874,35.5026,852900.0],["2007-10-01",35.461,35.942,35.461,35.7709,562700.0],["2007-10-02",35.8495,36.3121,35.7848,36.2612,479900.0],["2007-10-03",36.0947,36.3815,36.0022,36.2566,248400.0],["2007-10-04",36.4555,36.5619,35.9744,36.474,282700.0],["2007-10-05",36.9227,37.0291,36.4046,36.8811,555200.0],["2007-10-08",36.6822,37.487,36.3907,36.6035,363100.0],["2007-10-09",36.7932,37.0337,36.2982,37.0337,332800.0],["2007-10-10",37.0985,37.1309,36.5203,36.6637,391400.0],["2007-10-11",36.8579,37.0106,36.0947,36.178,531000.0],["2007-10-12",36.3584,36.5064,36.0438,36.0808,429600.0],["2007-10-15",36.1965,36.289,35.3731,35.5489,397000.0],["2007-10-16",35.4702,35.5396,34.9429,34.9429,487400.0],["2007-10-17",35.1557,35.2667,34.101,34.5451,600000.0],["2007-10-18",34.3785,34.5821,33.9807,34.1981,557400.0],["2007-10-19",34.1149,34.1519,32.926,32.926,422900.0],["2007-10-22",32.5005,33.2221,32.4496,33.0648,514400.0],["2007-10-23",33.1943,33.4349,32.9492,33.4349,472300.0],["2007-10-24",33.2822,33.3054,32.3386,32.8197,630500.0],["2007-10-25",32.9631,33.088,32.135,32.408,864400.0],["2007-10-26",32.8752,33.199,32.0009,32.6948,734800.0],["2007-10-29",32.8243,32.9954,32.1443,32.482,324800.0],["2007-10-30",32.3247,32.926,32.3247,32.5514,315000.0],["2007-10-31",32.6485,33.4765,32.6208,33.0648,609100.0],["2007-11-01",32.2414,32.6115,32.1536,32.3201,630400.0],["2007-11-02",32.6439,32.704,31.58,32.1859,1441500.0],["2007-11-05",32.0425,32.4496,31.6771,32.1443,687200.0],["2007-11-06",32.3062,32.5745,31.8714,32.5329,690100.0],["2007-11-07",32.2553,32.4172,31.8159,31.8159,645600.0],["2007-11-08",31.9639,32.519,31.5985,32.4866,953300.0],["2007-11-09",32.3419,33.089,32.0197,32.7248,679000.0],["2007-11-12",32.594,33.1637,32.3979,32.4072,735900.0],["2007-11-13",32.622,33.3411,32.5847,33.2478,649000.0],["2007-11-14",33.4906,33.6213,32.5893,32.6827,326000.0],["2007-11-15",32.5286,32.6547,31.8609,32.2485,726200.0],["2007-11-16",32.3372,32.3839,31.2538,31.548,825600.0],["2007-11-19",31.3145,31.6134,31.0577,31.1604,556700.0],["2007-11-20",31.0951,31.8188,30.1611,30.5347,698500.0],["2007-11-21",30.2078,31.0017,29.9977,30.9223,702500.0],["2007-11-23",31.1464,31.7348,31.053,31.5714,129500.0],["2007-11-26",31.4546,31.4546,29.2365,29.2365,1091400.0],["2007-11-27",29.4046,29.8996,29.1105,29.8996,1374900.0],["2007-11-28",30.2452,31.0484,30.1845,30.4226,768900.0],["2007-11-29",30.3573,30.6328,29.8716,30.0911,707000.0],["2007-11-30",30.8476,31.0764,30.4787,31.025,1580600.0],["2007-12-03",31.3099,31.3099,30.6841,30.983,624800.0],["2007-12-04",30.7495,30.8336,30.4693,30.5954,539100.0],["2007-12-05",31.0484,31.6974,30.8943,31.5854,401500.0],["2007-12-06",31.4873,32.6033,31.4593,32.5426,433100.0],["2007-12-07",32.4913,32.9022,32.1317,32.2485,448200.0],["2007-12-10",32.3979,33.0797,32.0757,33.0797,326900.0],["2007-12-11",33.089,33.5419,31.492,31.5153,702900.0],["2007-12-12",32.3045,32.5707,30.7402,31.053,521200.0],["2007-12-13",30.7588,31.0764,30.1518,30.6701,577800.0],["2007-12-14",30.4273,30.969,29.6335,29.6335,652100.0],["2007-12-17",29.4327,29.7222,28.9937,29.0544,636500.0],["2007-12-18",29.2646,29.7969,28.6762,29.2459,827400.0],["2007-12-19",29.1292,29.9557,29.0217,29.8903,501800.0],["2007-12-20",30.0491,30.3386,29.6335,30.1985,428300.0],["2007-12-21",30.4787,30.8056,30.2172,30.8009,550700.0],["2007-12-24",30.8196,31.7909,30.8196,31.7862,131900.0],["2007-12-26",31.6134,31.6694,31.0997,31.2865,288400.0],["2007-12-27",30.983,31.2492,30.1565,30.3059,560100.0],["2007-12-28",30.4927,30.6001,29.6475,29.7409,452900.0],["2007-12-31",29.6428,30.3479,29.4187,30.1144,605200.0],["2008-01-02",30.0724,30.4086,29.6521,30.0397,575800.0],["2008-01-03",30.049,30.2358,28.9704,29.0217,854600.0],["2008-01-04",28.8023,28.8023,27.4014,27.4154,1081000.0],["2008-01-07",27.5321,27.6769,26.5702,27.1679,1388300.0],["2008-01-08",27.364,28.1158,26.0799,26.0799,956400.0],["2008-01-09",26.0705,26.6169,25.0712,26.4768,1054100.0],["2008-01-10",26.1499,27.0698,25.6923,26.4021,1099200.0],["2008-01-11",26.234,26.9951,25.6269,26.5141,878700.0],["2008-01-14",26.5795,26.8504,25.5802,26.3647,716100.0],["2008-01-15",25.9538,26.2013,25.5335,25.683,1004900.0],["2008-01-16",25.6736,26.5375,25.6082,26.1546,1014100.0],["2008-01-17",26.1686,26.3274,25.6736,25.8744,812800.0],["2008-01-18",26.1359,26.276,25.0759,25.5429,1119200.0],["2008-01-22",24.5669,26.5468,24.5669,26.1313,1205400.0],["2008-01-23",25.5429,27.8123,25.4635,27.8123,1554900.0],["2008-01-24",27.7049,28.1065,26.855,27.9898,1185200.0],["2008-01-25",28.3353,28.6201,27.266,27.5181,643500.0],["2008-01-28",27.4107,28.5781,27.1679,28.5781,840900.0],["2008-01-29",28.5128,28.947,28.1018,28.438,801000.0],["2008-01-30",28.2092,29.0404,27.8964,28.0598,740600.0],["2008-01-31",27.7096,28.9984,27.5648,28.6855,703300.0],["2008-02-01",28.8723,29.6288,28.396,29.5401,867800.0],["2008-02-04",29.3813,29.5261,28.5268,28.9984,1115600.0],["2008-02-05",28.5921,29.0171,28.1345,28.1345,894700.0],["2008-02-06",28.298,28.298,27.3687,27.6209,908500.0],["2008-02-07",27.831,28.7135,27.5461,28.6762,1264800.0],["2008-02-08",28.6482,28.7369,27.378,27.817,867100.0],["2008-02-11",27.7376,27.8357,26.6636,26.7336,655500.0],["2008-02-12",26.9017,27.6395,26.7383,27.4901,575800.0],["2008-02-13",27.775,28.0411,27.1819,27.7329,625400.0],["2008-02-14",27.8263,27.859,26.6963,26.8924,957000.0],["2008-02-15",26.9704,27.1832,26.5968,27.1028,1178500.0],["2008-02-19",27.4433,27.4433,26.5306,26.7482,536200.0],["2008-02-20",26.5684,27.1832,26.4833,27.1832,984900.0],["2008-02-21",27.1832,27.6372,26.8522,26.9042,902100.0],["2008-02-22",27.0366,27.7555,26.6583,27.7555,890100.0],["2008-02-25",27.6798,28.5405,27.3204,28.5405,746900.0],["2008-02-26",28.4081,28.8101,28.1433,28.7675,774900.0],["2008-02-27",28.5452,28.9898,28.2709,28.5878,842900.0],["2008-02-28",28.3986,28.3986,27.6798,28.1385,726200.0],["2008-02-29",27.9967,28.2804,27.6798,28.0676,1045700.0],["2008-03-03",28.1953,28.3324,27.7034,28.3324,732300.0],["2008-03-04",28.0156,28.1101,27.2211,27.7413,1159700.0],["2008-03-05",27.9352,28.2662,27.5237,27.8926,794500.0],["2008-03-06",27.6893,27.7366,26.961,26.9752,1161300.0],["2008-03-07",26.786,27.3961,26.228,27.0461,966400.0],["2008-03-10",27.0745,27.0745,26.6299,26.8096,968700.0],["2008-03-11",27.3866,28.3844,27.1407,28.3844,911300.0],["2008-03-12",28.3655,28.7959,27.9541,28.025,725400.0],["2008-03-13",27.5521,28.3939,27.0366,28.2095,779000.0],["2008-03-14",28.3277,28.4081,27.0366,27.8548,1114800.0],["2008-03-17",27.519,28.2899,27.1312,27.973,754700.0],["2008-03-18",28.4223,29.6471,28.4223,29.6471,1032300.0],["2008-03-19",29.737,30.3991,29.6235,29.9167,1154900.0],["2008-03-20",29.8458,30.8483,29.6613,30.8294,741900.0],["2008-03-24",30.9429,31.7232,30.7821,31.4064,677200.0],["2008-03-25",31.4679,31.5624,30.8389,31.3591,583200.0],["2008-03-26",31.151,31.2645,30.6639,30.9051,524300.0],["2008-03-27",30.9713,31.4489,30.6497,30.6639,673300.0],["2008-03-28",30.6403,30.8672,30.295,30.2998,713500.0],["2008-03-31",30.3943,31.2882,30.1815,30.6261,689400.0],["2008-04-01",31.0612,32.3664,30.7159,32.3191,728700.0],["2008-04-02",32.5887,33.194,32.0164,33.1845,1090900.0],["2008-04-03",33.0143,34.0878,32.7968,34.0642,792900.0],["2008-04-04",34.1398,34.6695,33.6669,33.9885,980000.0],["2008-04-07",34.1351,34.1398,33.2744,33.4777,617700.0],["2008-04-08",33.6811,33.7615,33.0474,33.142,952700.0],["2008-04-09",32.5508,33.1278,31.6949,31.8746,727700.0],["2008-04-10",31.8178,32.5556,31.553,32.3995,548600.0],["2008-04-11",32.1205,32.7589,31.8556,31.9408,599100.0],["2008-04-14",31.9502,32.3049,31.6239,31.6759,326100.0],["2008-04-15",31.8084,32.1299,31.5293,32.1299,383400.0],["2008-04-16",32.4941,33.071,32.234,33.0332,659000.0],["2008-04-17",32.8393,33.3879,32.5934,33.3501,368700.0],["2008-04-18",33.9649,34.1067,33.2791,33.3643,655500.0],["2008-04-21",33.1041,33.246,32.4799,32.6123,553300.0],["2008-04-22",32.4941,32.9244,32.3096,32.617,621100.0],["2008-04-23",32.7495,33.2318,32.5508,33.0332,762800.0],["2008-04-24",32.9386,33.9601,32.8961,33.9601,840500.0],["2008-04-25",34.0547,34.2013,33.4872,34.1824,570400.0],["2008-04-28",34.1493,34.2675,33.7899,33.9838,470700.0],["2008-04-29",33.998,34.2013,33.7142,33.9554,543700.0],["2008-04-30",34.0973,34.783,33.8466,33.8466,784000.0],["2008-05-01",33.875,34.154,33.648,34.0263,790800.0],["2008-05-02",33.6386,34.5702,33.4352,33.5392,701500.0],["2008-05-05",33.1656,33.8797,33.1656,33.5298,492700.0],["2008-05-06",33.3264,33.9176,33.2697,33.7521,719600.0],["2008-05-07",33.875,33.875,32.5698,32.6549,508700.0],["2008-05-08",32.6974,32.8204,31.9833,32.2576,636200.0],["2008-05-09",31.9077,32.234,31.8036,31.9975,520300.0],["2008-05-12",32.1347,32.6407,31.9691,32.6407,730700.0],["2008-05-13",32.6596,32.9197,32.3286,32.7495,444400.0],["2008-05-14",32.8772,33.1893,32.8772,33.0569,393100.0],["2008-05-15",33.0521,33.2555,32.7873,33.2271,313900.0],["2008-05-16",33.369,33.369,32.9292,33.1278,457200.0],["2008-05-19",33.2783,33.3022,32.8291,32.9534,374100.0],["2008-05-20",32.8721,32.9295,32.3561,32.4325,420800.0],["2008-05-21",32.4898,32.767,31.7109,31.7969,496200.0],["2008-05-22",31.7587,31.969,31.4577,31.5771,450300.0],["2008-05-23",31.4147,31.7062,31.2522,31.3525,383700.0],["2008-05-27",31.343,31.9164,31.2857,31.6106,358500.0],["2008-05-28",32.0646,32.4755,31.5819,31.644,676600.0],["2008-05-29",31.4816,32.1076,31.4099,32.0263,677400.0],["2008-05-30",32.0024,32.1697,31.6058,31.7731,574600.0],["2008-06-02",31.5724,31.6584,31.0228,31.1757,440100.0],["2008-06-03",31.5389,31.7157,31.2809,31.6201,718900.0],["2008-06-04",31.6727,32.2079,31.4911,31.8352,630200.0],["2008-06-05",32.0072,32.5806,31.9594,32.5806,347700.0],["2008-06-06",32.3561,32.3561,31.1614,31.1614,487900.0],["2008-06-09",31.2474,31.5962,30.5497,30.5688,577000.0],["2008-06-10",30.349,30.932,30.0002,30.7313,486000.0],["2008-06-11",30.6453,30.9129,30.0384,30.0528,511100.0],["2008-06-12",30.2535,30.6405,29.551,29.9715,577000.0],["2008-06-13",30.0336,30.5306,29.7469,30.5306,322200.0],["2008-06-16",30.306,30.9177,30.2057,30.9177,349200.0],["2008-06-17",31.0563,31.0563,29.8473,29.8568,421200.0],["2008-06-18",29.5558,29.8521,29.1496,29.4793,379500.0],["2008-06-19",29.5223,30.306,29.183,30.306,439300.0],["2008-06-20",30.1101,30.2487,29.2643,29.3025,601900.0],["2008-06-23",29.3407,29.508,28.4902,28.4902,460600.0],["2008-06-24",28.471,29.3073,28.213,29.0206,447900.0],["2008-06-25",29.0636,30.0719,28.9393,29.4363,406500.0],["2008-06-26",28.925,29.4172,28.6478,28.6717,552200.0],["2008-06-27",28.7291,29.0062,28.0792,28.1748,546200.0],["2008-06-30",28.5762,28.7816,27.7638,28.2512,543800.0],["2008-07-01",27.9311,28.4663,27.4819,28.4663,551000.0],["2008-07-02",28.4089,28.4806,27.4675,27.5535,891700.0],["2008-07-03",27.716,27.8068,26.7125,26.7125,478500.0],["2008-07-07",26.8606,26.961,26.0387,26.3541,904300.0],["2008-07-08",26.2824,28.624,26.0913,28.3372,1327300.0],["2008-07-09",28.1413,28.3994,26.2968,26.378,852900.0],["2008-07-10",26.2633,27.6539,26.0769,27.3098,989100.0],["2008-07-11",26.6313,27.4293,26.077,26.9753,1357500.0],["2008-07-14",27.2859,27.6157,25.5513,25.7616,1260000.0],["2008-07-15",25.4462,26.0913,24.6911,25.2646,1189000.0],["2008-07-16",25.3315,26.7412,24.7915,26.7412,1247300.0],["2008-07-17",26.9992,27.8164,26.2776,27.8116,1407100.0],["2008-07-18",27.9549,28.1174,27.2095,27.458,776500.0],["2008-07-21",27.5726,27.8737,27.0709,27.8737,617200.0],["2008-07-22",27.544,28.8246,27.2477,28.7769,822700.0],["2008-07-23",27.8402,29.8807,27.587,29.6991,1394600.0],["2008-07-24",29.5558,29.6991,27.176,27.3767,924700.0],["2008-07-25",27.4723,28.1317,27.1521,27.8211,764400.0],["2008-07-28",27.8355,28.5762,27.1856,27.3337,816000.0],["2008-07-29",27.6396,28.2847,27.2429,28.2847,1413800.0],["2008-07-30",28.5475,28.6431,27.4866,28.4089,1017400.0],["2008-07-31",28.0075,28.557,27.8164,28.4328,659200.0],["2008-08-01",28.5045,28.5284,27.4914,28.084,608200.0],["2008-08-04",28.0887,28.0935,27.3194,27.6204,543600.0],["2008-08-05",27.9693,29.2977,27.6778,29.0301,991800.0],["2008-08-06",29.0397,29.0397,28.4185,28.667,605200.0],["2008-08-07",27.9502,28.4663,26.4019,27.544,968700.0],["2008-08-08",27.4341,28.7769,27.0374,28.5618,1051700.0],["2008-08-11",28.3659,29.6275,28.3038,29.1687,956400.0],["2008-08-12",28.9346,29.2786,28.3133,28.6717,751000.0],["2008-08-13",28.4615,28.8199,28.0218,28.6048,515500.0],["2008-08-14",28.1939,29.6466,28.1939,29.4698,556600.0],["2008-08-15",29.7947,30.263,29.1735,29.5845,845600.0],["2008-08-18",29.5772,30.022,28.9099,28.9438,823100.0],["2008-08-19",28.6198,28.7649,28.2717,28.2862,855100.0],["2008-08-20",28.4699,28.6343,27.9912,28.4699,775700.0],["2008-08-21",27.677,28.4119,27.6624,28.291,673600.0],["2008-08-22",28.5956,29.7416,28.4651,29.5337,755900.0],["2008-08-25",29.2,29.2,28.1943,28.3152,552000.0],["2008-08-26",28.2862,28.8567,28.1315,28.6827,405700.0],["2008-08-27",28.5473,29.0453,28.3587,28.7794,385100.0],["2008-08-28",29.084,30.2348,28.9825,30.2348,558500.0],["2008-08-29",30.0269,30.2976,29.5869,29.964,490100.0],["2008-09-02",30.3411,30.9601,29.3934,29.9447,548100.0],["2008-09-03",29.9012,30.3315,29.7368,30.3315,861600.0],["2008-09-04",29.9205,30.2686,29.1952,29.3306,1064400.0],["2008-09-05",28.9293,29.8915,28.673,29.819,1029500.0],["2008-09-08",31.3082,31.6709,30.4572,31.3663,1301500.0],["2008-09-09",31.3517,31.4823,30.1719,30.5346,1482200.0],["2008-09-10",30.728,30.9601,29.8867,30.6893,881600.0],["2008-09-11",30.051,31.0084,29.8866,30.9746,827500.0],["2008-09-12",30.5007,31.6612,30.4959,31.6612,1255900.0],["2008-09-15",29.5143,31.6805,29.5143,29.848,1274300.0],["2008-09-16",29.611,31.695,28.8422,31.695,1386600.0],["2008-09-17",31.2695,31.7675,30.3073,30.3895,1504700.0],["2008-09-18",30.5201,34.2335,29.8335,34.2335,2050000.0],["2008-09-19",33.9434,39.5281,32.5267,34.3061,1712600.0],["2008-09-22",34.045,34.1368,30.7522,30.8247,778300.0],["2008-09-23",31.1341,31.9997,30.9746,31.2985,660900.0],["2008-09-24",31.4291,31.7144,30.4669,30.815,934100.0],["2008-09-25",31.0133,31.5838,30.5781,31.2163,834000.0],["2008-09-26",30.7328,32.0141,30.5926,31.8884,942400.0],["2008-09-29",31.3759,31.7772,29.9543,29.9543,1033400.0],["2008-09-30",30.3025,32.7104,30.3025,32.2463,1118800.0],["2008-10-01",31.7337,32.1834,30.9601,31.4629,892400.0],["2008-10-02",30.7135,31.1777,28.5473,28.9438,1055500.0],["2008-10-03",29.4176,29.7319,26.7147,26.9565,1088300.0],["2008-10-06",26.4585,26.4585,24.6888,25.5253,1763300.0],["2008-10-07",25.6365,26.0717,24.1279,24.1472,1272900.0],["2008-10-08",24.0118,25.6026,23.4219,23.9345,1469000.0],["2008-10-09",24.2536,24.8048,21.6281,21.7925,2424700.0],["2008-10-10",21.4927,24.9305,20.5885,24.4325,3120300.0],["2008-10-13",25.1481,25.4334,23.8136,25.1771,1505700.0],["2008-10-14",26.5503,26.5503,22.039,23.214,2392600.0],["2008-10-15",22.9577,23.098,19.1814,19.9599,1888900.0],["2008-10-16",20.0856,20.5063,19.1137,20.1291,2278300.0],["2008-10-17",19.9115,21.101,19.3555,20.1291,1695400.0],["2008-10-20",20.1872,20.3515,19.37,20.2742,1061500.0],["2008-10-21",20.0904,20.4918,19.6214,19.7278,1492100.0],["2008-10-22",19.1669,19.7181,17.4117,17.9339,2399800.0],["2008-10-23",18.05,18.4078,15.7774,17.3682,3815900.0],["2008-10-24",16.024,17.2135,15.7145,15.8983,2728300.0],["2008-10-27",15.7774,16.4737,14.7475,14.8104,1555000.0],["2008-10-28",15.0328,17.373,14.7475,17.373,2509700.0],["2008-10-29",17.0007,17.4069,16.0724,16.6139,1676600.0],["2008-10-30",16.8412,17.315,16.3915,17.2715,1200200.0],["2008-10-31",17.1409,19.1331,17.0201,19.0799,1560600.0],["2008-11-03",18.9638,19.0944,18.2289,18.3498,869900.0],["2008-11-04",18.8381,20.0421,18.4368,19.9599,1215500.0],["2008-11-05",19.5489,19.5489,17.7695,17.9001,1543100.0],["2008-11-06",17.8662,18.1999,16.8557,16.9379,1371100.0],["2008-11-07",17.0539,18.2192,16.5365,18.2192,1487100.0],["2008-11-10",18.253,18.4223,16.0047,16.2754,1249000.0],["2008-11-11",16.4205,18.4513,15.4728,17.0491,2045300.0],["2008-11-12",16.8798,17.0056,16.0095,16.2754,1989700.0],["2008-11-13",16.3286,18.1177,14.8829,17.6535,2735600.0],["2008-11-14",17.4794,17.6051,15.613,15.8161,1512400.0],["2008-11-17",15.3636,16.0955,14.8642,15.3785,1646800.0],["2008-11-18",15.5021,15.6257,13.8604,15.334,2312100.0],["2008-11-19",15.0472,15.1807,13.3214,13.5439,2437500.0],["2008-11-20",13.1879,14.8296,12.3621,12.5302,3083200.0],["2008-11-21",12.733,13.7467,11.5512,13.3659,3991500.0],["2008-11-24",13.4994,16.5652,12.9951,16.318,3289500.0],["2008-11-25",16.1894,16.585,14.5626,16.1894,3930600.0],["2008-11-26",16.2685,17.9992,15.7147,17.752,2477100.0],["2008-11-28",17.7817,17.8905,17.2872,17.6086,1052700.0],["2008-12-01",17.2575,17.2575,13.3066,13.7071,2960100.0],["2008-12-02",14.3747,16.2537,14.0533,16.0164,3496600.0],["2008-12-03",15.2499,17.307,14.8939,17.0597,2781900.0],["2008-12-04",16.5751,18.2218,16.1548,16.4416,2926700.0],["2008-12-05",16.2883,18.4789,15.9521,17.9745,3239400.0],["2008-12-08",18.6866,20.5112,18.3701,20.4964,2827400.0],["2008-12-09",20.2689,20.3283,17.4949,17.6778,2526000.0],["2008-12-10",18.0289,19.898,17.7174,19.5519,2066000.0],["2008-12-11",19.0377,19.5272,15.8581,16.2636,3049400.0],["2008-12-12",16.0213,18.5184,14.4488,18.3108,3029100.0],["2008-12-15",18.1278,18.5679,17.3564,18.1575,1899900.0],["2008-12-16",18.1327,21.4606,17.9943,20.7634,3318500.0],["2008-12-17",19.992,22.9589,19.8338,22.0392,2772900.0],["2008-12-18",22.5238,22.9886,19.4283,19.8486,2521700.0],["2008-12-19",20.1453,21.7178,20.1453,21.5941,2509700.0],["2008-12-22",21.8562,22.593,20.9315,22.2666,2585400.0],["2008-12-23",21.9749,23.2605,21.9353,22.6968,1904300.0],["2008-12-24",22.7067,22.7117,21.5892,21.9551,596600.0],["2008-12-26",22.1529,22.2963,21.248,21.8463,808600.0],["2008-12-29",21.7524,21.8958,20.4074,20.6843,1371100.0],["2008-12-30",20.9117,21.6288,20.7832,21.5793,1492500.0],["2008-12-31",21.5694,23.1765,21.426,23.0924,1632500.0],["2009-01-02",22.9342,23.0232,21.7178,21.787,1376900.0],["2009-01-05",21.693,21.9254,20.9661,20.9958,1958000.0],["2009-01-06",21.5101,23.3051,21.0749,23.0133,2345000.0],["2009-01-07",22.2221,22.7166,21.5645,21.7326,1732100.0],["2009-01-08",21.2925,21.6139,20.5557,21.0354,1826200.0],["2009-01-09",21.2233,21.248,19.8041,19.9327,2846100.0],["2009-01-12",20.2838,20.2838,18.4047,18.7904,2246400.0],["2009-01-13",18.919,19.8783,18.7904,19.7893,2139900.0],["2009-01-14",19.2552,19.2552,18.1871,18.3355,2168300.0],["2009-01-15",18.0734,18.7904,17.1289,18.3355,3398600.0],["2009-01-16",18.4937,19.0822,17.8558,19.0278,2664700.0],["2009-01-20",18.6767,18.7904,16.7828,16.9361,2944300.0],["2009-01-21",17.5097,18.7904,16.7927,18.5976,3374400.0],["2009-01-22",18.3849,19.0574,17.3168,18.019,2682800.0],["2009-01-23",17.3712,18.6371,17.0449,18.3849,1893800.0],["2009-01-26",18.0882,18.9338,17.7223,18.2168,1457300.0],["2009-01-27",18.3948,19.2206,18.2959,18.8448,1243000.0],["2009-01-28",19.1217,19.903,18.9486,19.7398,3154100.0],["2009-01-29",19.1909,19.6904,18.0289,18.3058,2335200.0],["2009-01-30",18.4492,19.003,17.1833,17.4553,2402700.0],["2009-02-02",17.2921,17.6086,16.3922,17.4899,2261600.0],["2009-02-03",17.6234,17.7569,16.9707,17.3218,1670000.0],["2009-02-04",17.6778,17.7421,16.5454,16.5603,2342900.0],["2009-02-05",15.5614,16.7334,15.0818,16.1301,4153700.0],["2009-02-06",15.5614,17.0103,15.156,16.8421,3069000.0],["2009-02-09",16.8619,17.1685,16.5009,17.1438,1556100.0],["2009-02-10",16.7284,16.8669,15.1906,15.423,2860600.0],["2009-02-11",15.3785,16.0905,14.9878,15.9817,2225400.0],["2009-02-12",15.5515,15.9422,14.6269,15.7394,3076800.0],["2009-02-13",15.408,15.6408,14.7198,14.8109,2270700.0],["2009-02-17",14.7755,14.7755,13.7078,13.895,2254800.0],["2009-02-18",14.0721,14.4415,13.6218,14.2239,2209200.0],["2009-02-19",14.5478,14.6288,13.5762,13.6623,1861400.0],["2009-02-20",12.9792,14.8514,12.9792,14.6895,2371300.0],["2009-02-23",14.9222,14.9981,13.3334,13.3991,2803600.0],["2009-02-24",13.6623,14.988,13.4194,14.8565,2882900.0],["2009-02-25",14.6642,15.2663,14.0671,14.5528,3113300.0],["2009-02-26",14.8413,15.0993,13.5611,13.6775,2211600.0],["2009-02-27",13.2575,13.9659,13.2473,13.6522,2539200.0],["2009-03-02",13.1512,13.4498,11.9722,12.124,2884900.0],["2009-03-03",12.4681,12.7413,11.7546,12.0228,3236800.0],["2009-03-04",12.4023,12.6958,11.8153,12.3416,2222800.0],["2009-03-05",11.8609,12.1442,11.2587,11.4004,2600600.0],["2009-03-06",11.6129,11.7749,10.4845,11.1423,4107700.0],["2009-03-09",11.0108,11.4611,10.8033,11.4055,2766500.0],["2009-03-10",11.8002,13.6926,11.5623,13.6268,5152600.0],["2009-03-11",13.5813,14.2189,13.2069,13.6623,3071300.0],["2009-03-12",13.5864,15.1145,13.4143,14.902,3315200.0],["2009-03-13",15.0487,15.069,13.895,14.2037,2042500.0],["2009-03-16",14.4668,14.7907,13.131,13.1461,2714900.0],["2009-03-17",13.2777,14.3859,12.969,14.2897,2972200.0],["2009-03-18",13.7635,15.3017,13.7584,14.9222,3720800.0],["2009-03-19",15.3068,15.4586,14.4466,14.5781,3050100.0],["2009-03-20",14.6844,14.7856,12.5288,12.6148,3644100.0],["2009-03-23",13.1664,14.8059,13.0804,14.7957,4694300.0],["2009-03-24",14.2847,14.8413,13.2726,13.389,2829600.0],["2009-03-25",13.6319,14.1278,12.5035,13.6572,2548500.0],["2009-03-26",13.6926,14.1379,13.0298,14.057,2309700.0],["2009-03-27",13.6926,13.9406,13.2726,13.47,1631800.0],["2009-03-30",12.9741,13.0196,12.3669,12.4327,1972000.0],["2009-03-31",12.8172,13.7685,12.458,13.4447,2865700.0],["2009-04-01",13.1411,13.6572,12.9589,13.4346,2026900.0],["2009-04-02",13.976,14.8261,13.5307,14.6692,3303600.0],["2009-04-03",14.6692,16.0608,14.2745,16.0355,3890500.0],["2009-04-06",16.1215,16.8704,15.5598,16.4858,3427400.0],["2009-04-07",15.7622,16.2227,15.6863,15.6964,3665300.0],["2009-04-08",15.909,16.3036,15.3776,15.8077,2020200.0],["2009-04-09",16.4757,18.7274,16.3492,18.5655,3713500.0],["2009-04-13",18.1658,18.778,17.3966,18.4137,2628900.0],["2009-04-14",18.1455,18.606,16.587,16.6477,3784800.0],["2009-04-15",16.253,18.2366,16.253,18.1455,2986900.0],["2009-04-16",17.8925,19.6382,17.6091,18.7122,3288600.0],["2009-04-17",18.2923,20.63,18.1101,19.5472,3116700.0],["2009-04-20",19.0513,19.0968,17.2094,17.2651,3150900.0],["2009-04-21",17.3511,18.8641,16.7591,18.4491,12045000.0],["2009-04-22",17.8925,19.4207,17.8925,18.2518,4197200.0],["2009-04-23",18.3985,18.5706,17.4624,18.525,3071700.0],["2009-04-24",18.6363,19.618,17.933,19.2132,3520300.0],["2009-04-27",18.2366,18.7932,17.1689,17.6091,3022600.0],["2009-04-28",17.4017,18.4744,17.3308,18.014,2548300.0],["2009-04-29",18.1405,18.8438,17.9887,18.611,2802700.0],["2009-04-30",18.7527,19.957,18.692,18.9501,4349800.0],["2009-05-01",18.7578,18.9349,17.3207,17.6193,3318200.0],["2009-05-04",18.0393,19.3195,17.8116,19.1424,3076200.0],["2009-05-05",18.52,18.8185,17.5636,17.9887,2604300.0],["2009-05-06",18.2214,19.0918,17.7458,18.8185,2670700.0],["2009-05-07",19.1272,20.2404,16.6528,17.1386,3570300.0],["2009-05-08",17.3511,19.0665,17.3055,18.9551,3372700.0],["2009-05-11",18.105,18.773,17.9988,18.0696,2465200.0],["2009-05-12",18.2113,18.4137,17.1436,17.6446,2313600.0],["2009-05-13",17.346,17.346,15.6357,15.8533,3509700.0],["2009-05-14",15.8887,16.4099,15.4181,16.2227,2106800.0],["2009-05-15",16.1367,16.2783,15.236,15.6104,2534200.0],["2009-05-18",16.2952,17.0863,15.7404,17.035,3098800.0],["2009-05-19",16.6856,17.2045,16.3671,16.6702,2548800.0],["2009-05-20",17.1634,17.7285,16.7678,16.9733,2612500.0],["2009-05-21",16.7216,17.4716,16.362,17.1839,2444600.0],["2009-05-22",17.3072,17.3791,16.8706,16.9168,2120500.0],["2009-05-26",16.8192,18.3604,16.624,17.9699,2999200.0],["2009-05-27",18.0213,18.124,17.3329,17.4973,2737700.0],["2009-05-28",17.7798,18.0932,17.1531,17.6874,2036800.0],["2009-05-29",17.7953,18.3038,17.4665,18.3038,2149800.0],["2009-06-01",18.6429,19.8501,18.5401,18.9871,2649000.0],["2009-06-02",18.9922,19.1926,18.5761,18.8176,1650000.0],["2009-06-03",18.5453,18.91,18.2473,18.5556,1696000.0],["2009-06-04",18.6634,19.3416,18.5093,19.1977,1988700.0],["2009-06-05",19.285,19.6446,18.8843,19.1155,2042000.0],["2009-06-08",18.9049,19.2953,18.6429,19.059,1252500.0],["2009-06-09",19.2439,19.3416,18.91,19.1566,1595000.0],["2009-06-10",19.2799,19.3929,18.1754,18.6172,1512000.0],["2009-06-11",18.6275,18.8638,18.1138,18.2371,1389300.0],["2009-06-12",18.0727,18.8895,18.0675,18.8073,1561700.0],["2009-06-15",18.6069,18.6737,17.5795,17.7233,1821200.0],["2009-06-16",17.8107,18.1497,17.225,17.4048,1544800.0],["2009-06-17",17.3792,17.7233,17.0658,17.2815,1339300.0],["2009-06-18",17.4203,17.6155,17.1428,17.3535,1292300.0],["2009-06-19",17.4511,17.8415,17.4511,17.8055,1443500.0],["2009-06-22",17.6155,17.7182,16.8397,16.9065,1616700.0],["2009-06-23",16.9168,17.2815,16.6959,16.7421,1390700.0],["2009-06-24",16.8243,17.2302,16.7935,17.0863,1317900.0],["2009-06-25",16.9065,17.3997,16.7575,17.3997,1107500.0],["2009-06-26",17.3689,17.9853,17.1993,17.8364,1088800.0],["2009-06-29",18.0367,18.1343,17.5435,17.7644,1170800.0],["2009-06-30",17.8569,18.1395,17.6925,17.934,1070200.0],["2009-07-01",18.011,18.3295,17.9802,18.1703,1101200.0],["2009-07-02",17.898,17.9031,16.9271,16.9271,1548400.0],["2009-07-06",16.85,17.559,16.7473,17.5487,1730700.0],["2009-07-07",17.487,17.487,16.4699,16.5572,1488800.0],["2009-07-08",16.6702,16.8346,15.9099,16.3671,1465200.0],["2009-07-09",16.5418,16.5777,15.8277,15.8996,1290800.0],["2009-07-10",15.8123,16.1,15.3808,15.8585,1319400.0],["2009-07-13",16.0229,16.511,15.8174,16.5058,1725500.0],["2009-07-14",16.4545,16.737,16.1154,16.511,1233000.0],["2009-07-15",16.7524,17.4819,16.5315,17.2713,1648600.0],["2009-07-16",17.0812,17.7233,16.7884,17.523,1480900.0],["2009-07-17",16.5829,17.0555,15.0058,15.1188,5626500.0],["2009-07-20",15.1034,15.4116,14.8465,15.1496,3549400.0],["2009-07-21",15.3602,15.3602,14.4355,14.641,2435300.0],["2009-07-22",14.5742,14.8671,14.4715,14.7695,2099700.0],["2009-07-23",14.8157,15.3448,14.6718,15.1291,2661800.0],["2009-07-24",15.0314,15.6222,14.8208,15.612,1918100.0],["2009-07-27",15.5863,15.8123,15.3551,15.802,1276700.0],["2009-07-28",15.5195,15.8431,15.5092,15.8329,1210300.0],["2009-07-29",15.7096,15.7096,15.2986,15.612,1349800.0],["2009-07-30",15.7763,16.6548,15.7712,16.4955,2236000.0],["2009-07-31",16.4031,16.6497,16.0846,16.4801,1404200.0],["2009-08-03",16.5829,16.7832,16.2387,16.5675,1487500.0],["2009-08-04",16.2901,17.4408,16.1616,17.261,3054600.0],["2009-08-05",17.297,18.16,17.1069,17.9956,2039300.0],["2009-08-06",18.3603,19.1361,17.148,17.1942,3024300.0],["2009-08-07",17.5898,18.6069,17.2404,18.0573,2747400.0],["2009-08-10",17.8569,17.8826,17.3226,17.6257,1859200.0],["2009-08-11",17.3535,17.4511,16.5777,17.112,2056700.0],["2009-08-12",17.0606,17.4613,16.7319,17.0144,2393300.0],["2009-08-13",17.3637,17.374,16.8192,17.2353,1555600.0],["2009-08-14",17.1737,17.1942,16.5418,16.9373,1673800.0],["2009-08-17",16.7201,16.9441,16.1365,16.4022,2468200.0],["2009-08-18",16.4804,16.892,16.2616,16.4908,1418200.0],["2009-08-19",16.1522,16.4491,15.9802,16.397,1523700.0],["2009-08-20",16.3918,16.9702,16.3918,16.8555,1595100.0],["2009-08-21",16.991,17.5277,16.9285,17.09,1707900.0],["2009-08-24",17.2203,17.3401,16.7565,16.8451,1470000.0],["2009-08-25",16.9754,17.3297,16.7513,17.1525,1456200.0],["2009-08-26",17.0171,17.1786,16.8972,17.1369,1362900.0],["2009-08-27",17.1161,17.361,16.7253,17.3036,1204800.0],["2009-08-28",17.5121,17.5589,17.1161,17.5433,1163600.0],["2009-08-31",17.1994,17.5068,17.0431,17.4808,1216000.0],["2009-09-01",17.3662,17.5068,16.7878,16.8139,2752600.0],["2009-09-02",16.8087,16.8087,16.2095,16.2147,2262500.0],["2009-09-03",16.3293,16.496,16.0062,16.4804,1602900.0],["2009-09-04",16.4075,16.7461,16.0531,16.7097,937900.0],["2009-09-08",17.0483,17.5173,16.8191,17.4704,1496500.0],["2009-09-09",17.3505,18.3822,17.3193,18.2884,2256200.0],["2009-09-10",18.3144,19.1533,18.0279,19.0908,2030200.0],["2009-09-11",19.1846,19.4764,18.9605,19.3513,2261800.0],["2009-09-14",18.9553,19.7317,18.8928,19.6952,1882900.0],["2009-09-15",19.7369,20.112,19.3513,20.0182,2803300.0],["2009-09-16",20.013,20.8884,20.013,20.8102,3806600.0],["2009-09-17",20.7425,21.5136,20.5132,21.0812,3038700.0],["2009-09-18",21.2271,21.7325,20.7321,21.3886,1907600.0],["2009-09-21",21.0395,21.3208,20.5393,20.6591,1756300.0],["2009-09-22",20.7581,21.3677,20.6122,21.1176,2190800.0],["2009-09-23",21.2166,21.2166,20.013,20.0235,2014700.0],["2009-09-24",20.1329,20.3934,19.0074,19.0126,2449700.0],["2009-09-25",18.997,19.1429,18.7261,18.9032,2588700.0],["2009-09-28",19.0647,19.4972,18.9605,19.4659,1351700.0],["2009-09-29",19.4764,19.7212,19.2992,19.3305,1598500.0],["2009-09-30",19.4607,19.6796,18.9762,19.3044,1898700.0],["2009-10-01",19.0022,19.3044,18.5072,18.5124,2010200.0],["2009-10-02",18.2676,18.6948,17.8664,17.9028,2205800.0],["2009-10-05",17.9758,18.4343,17.9758,18.1321,1245100.0],["2009-10-06",18.3926,18.6323,17.9966,18.1321,1747700.0],["2009-10-07",18.1008,18.3301,17.9132,18.0852,1150300.0],["2009-10-08",18.278,18.6271,18.0956,18.4603,1273400.0],["2009-10-09",18.3092,18.6219,18.1373,18.5281,1009200.0],["2009-10-12",18.6114,18.7365,18.0956,18.1842,655500.0],["2009-10-13",18.1686,18.205,17.7153,17.8195,1209400.0],["2009-10-14",18.106,18.7209,18.0435,18.6114,1127800.0],["2009-10-15",18.5333,18.7782,18.2676,18.6531,964000.0],["2009-10-16",18.3353,18.5698,18.08,18.1529,1200100.0],["2009-10-19",18.2832,18.6375,18.0956,18.5645,915100.0],["2009-10-20",18.5541,18.5645,18.1998,18.4447,971600.0],["2009-10-21",18.4395,18.8928,18.3666,18.3822,1249300.0],["2009-10-22",18.4082,18.9397,18.0748,18.8824,1028900.0],["2009-10-23",18.9501,18.9918,18.5645,18.7834,1326500.0],["2009-10-26",18.898,19.3253,18.6114,18.6531,884900.0],["2009-10-27",18.7156,18.8511,18.3249,18.3405,869400.0],["2009-10-28",17.9966,18.3978,17.2099,17.262,1333000.0],["2009-10-29",17.6527,18.2676,17.3557,18.0956,1589500.0],["2009-10-30",18.0487,18.1633,17.0119,17.4808,3502200.0],["2009-11-02",17.5173,17.6892,16.595,16.9598,1767300.0],["2009-11-03",16.7357,17.6892,16.7357,17.6267,2443700.0],["2009-11-04",17.7674,18.0696,17.4078,17.4756,2070700.0],["2009-11-05",17.6944,17.7674,16.9858,17.2724,1855100.0],["2009-11-06",17.0327,17.2255,16.9181,17.0014,858900.0],["2009-11-09",17.1056,17.981,17.1004,17.9497,1378300.0],["2009-11-10",17.8351,17.9914,17.3766,17.7413,831800.0],["2009-11-11",18.0904,18.2207,17.7778,18.1165,806500.0],["2009-11-12",18.0383,18.205,17.6475,17.6788,951000.0],["2009-11-13",17.7674,17.9549,17.6892,17.8143,993000.0],["2009-11-16",18.175,18.2226,17.7525,17.9056,1603800.0],["2009-11-17",17.7736,18.1697,17.7155,17.8053,1809200.0],["2009-11-18",17.8528,17.9796,17.5993,17.8422,1239200.0],["2009-11-19",17.5729,17.6415,17.2295,17.3405,1190400.0],["2009-11-20",17.1714,17.4144,17.1133,17.3246,1171900.0],["2009-11-23",17.6415,18.0377,17.5095,17.6415,1388100.0],["2009-11-24",17.5781,17.5781,17.1081,17.1873,1055600.0],["2009-11-25",17.3722,17.3722,17.1609,17.1926,930400.0],["2009-11-27",16.7753,17.1028,16.5904,16.7014,564500.0],["2009-11-30",16.7542,17.7208,16.6327,17.6785,2157400.0],["2009-12-01",17.8528,18.1275,17.5676,17.9479,1358600.0],["2009-12-02",17.2718,17.8264,17.2507,17.7155,2006800.0],["2009-12-03",17.2348,17.8739,17.2348,17.4197,1463900.0],["2009-12-04",16.7489,18.0324,16.7172,17.6996,7099600.0],["2009-12-07",17.7366,17.8845,16.9338,17.1134,1757600.0],["2009-12-08",16.9707,17.3193,16.8334,17.0552,1619600.0],["2009-12-09",17.1133,17.6521,17.013,17.4778,1945000.0],["2009-12-10",17.631,17.7419,17.5148,17.6679,1292900.0],["2009-12-11",17.8,18.006,17.6151,17.9796,836100.0],["2009-12-14",17.9849,18.1697,17.6098,18.0747,1749600.0],["2009-12-15",18.0324,18.0324,17.6521,17.7947,1217500.0],["2009-12-16",17.932,18.1222,17.837,17.9268,1387100.0],["2009-12-17",17.7947,17.9426,17.5781,17.6838,1207700.0],["2009-12-18",17.837,17.8423,17.5412,17.7736,2576800.0],["2009-12-21",17.8634,17.9637,17.6415,17.8687,1228700.0],["2009-12-22",17.8845,18.249,17.8264,18.2384,1199400.0],["2009-12-23",18.2173,18.8828,18.2173,18.719,1502500.0],["2009-12-24",18.8194,18.9145,18.5659,18.8352,566700.0],["2009-12-28",18.9198,19.1363,18.8352,18.9198,853300.0],["2009-12-29",19.0201,19.0201,18.4497,18.5078,975900.0],["2009-12-30",18.4708,18.6134,18.2965,18.5976,532100.0],["2009-12-31",18.5764,18.8194,18.4761,18.5183,846100.0],["2010-01-04",18.6451,18.8458,18.2225,18.3652,1354400.0],["2010-01-05",18.3704,18.4972,18.1856,18.4972,1044500.0],["2010-01-06",18.5236,18.7613,18.4866,18.5236,1384300.0],["2010-01-07",18.4127,18.756,18.2595,18.6662,985400.0],["2010-01-08",18.4919,18.7296,18.4497,18.6345,1042700.0],["2010-01-11",19.1469,19.1469,18.7613,18.9145,1167400.0],["2010-01-12",18.6609,18.8564,18.4285,18.5659,1014300.0],["2010-01-13",18.624,19.1363,18.6028,19.1046,953000.0],["2010-01-14",18.9726,19.0571,18.7983,19.0148,924300.0],["2010-01-15",18.962,19.4215,18.8986,19.242,1859900.0],["2010-01-19",19.2895,19.9761,19.205,19.8758,1942300.0],["2010-01-20",19.5166,19.5272,19.0835,19.3898,1582200.0],["2010-01-21",19.4479,19.5589,18.8458,18.9039,1920900.0],["2010-01-22",18.9039,19.1099,18.344,18.3757,1397700.0],["2010-01-25",18.5606,18.6451,17.7419,18.1169,1644500.0],["2010-01-26",18.0007,18.2965,17.969,18.0482,966700.0],["2010-01-27",18.006,18.2067,17.7736,18.0852,1379200.0],["2010-01-28",18.138,18.138,17.6944,17.8211,695300.0],["2010-01-29",17.9003,18.0958,17.5782,17.6891,1036000.0],["2010-02-01",17.8264,18.1063,17.6838,18.1063,659300.0],["2010-02-02",18.1116,18.2225,17.8264,18.1222,1119300.0],["2010-02-03",18.006,18.1011,17.6944,17.7841,1104200.0],["2010-02-04",17.5834,17.6838,16.9338,17.2454,2595100.0],["2010-02-05",17.4461,17.932,17.2454,17.8792,2034300.0],["2010-02-08",17.9268,18.0218,17.4567,17.5201,1860100.0],["2010-02-09",17.8053,17.8317,17.1028,17.1979,2316700.0],["2010-02-10",17.1081,17.3986,16.844,17.1873,717500.0],["2010-02-11",17.1503,17.3193,16.9232,17.2507,837400.0],["2010-02-12",17.113,17.5148,16.9898,17.4666,1107100.0],["2010-02-16",17.6327,18.0345,17.5791,18.0238,947000.0],["2010-02-17",18.0935,18.1738,17.9595,18.0453,520000.0],["2010-02-18",18.0238,18.3721,17.9649,18.3131,1178900.0],["2010-02-19",18.1417,18.4471,18.1417,18.3721,674600.0],["2010-02-22",18.4471,18.4471,18.072,18.1738,697300.0],["2010-02-23",18.147,18.2381,17.9381,17.9649,1055400.0],["2010-02-24",18.0667,18.3399,17.9381,18.3399,774500.0],["2010-02-25",18.131,18.4739,17.9542,18.431,685000.0],["2010-02-26",18.4792,18.7418,18.3292,18.5757,1198600.0],["2010-03-01",18.6239,18.9668,18.5596,18.9239,1172000.0],["2010-03-02",18.9507,18.9721,18.7953,18.9507,861000.0],["2010-03-03",19.0579,19.0793,18.865,18.9186,554400.0],["2010-03-04",18.9347,19.0525,18.9079,18.9936,564600.0],["2010-03-05",19.1115,19.5776,18.9989,19.4972,970600.0],["2010-03-08",19.4436,19.7812,19.374,19.7062,635100.0],["2010-03-09",19.6151,20.1777,19.5776,19.8455,1593400.0],["2010-03-10",19.8455,19.9419,19.6044,19.7223,1062500.0],["2010-03-11",19.5937,19.8562,19.524,19.7651,943700.0],["2010-03-12",19.8937,20.242,19.8455,20.1294,895800.0],["2010-03-15",20.1134,20.1723,19.749,20.0437,726100.0],["2010-03-16",20.1562,20.7992,20.0437,20.7188,952600.0],["2010-03-17",20.8099,21.2171,20.7724,21.0939,1373100.0],["2010-03-18",20.9653,21.276,20.8903,20.8903,763000.0],["2010-03-19",20.5313,21.0081,20.4777,20.5313,888500.0],["2010-03-22",20.3759,20.9653,20.3545,20.8367,663800.0],["2010-03-23",20.8206,20.9867,20.5045,20.7724,503400.0],["2010-03-24",20.6438,20.9224,20.6438,20.7777,621500.0],["2010-03-25",20.9492,21.2653,20.9063,20.9224,787600.0],["2010-03-26",20.9706,21.0724,20.6384,20.6813,821000.0],["2010-03-29",20.8313,20.8313,20.392,20.5206,759800.0],["2010-03-30",20.4991,20.6063,20.2741,20.2955,777000.0],["2010-03-31",20.2205,20.3491,20.0169,20.0759,868300.0],["2010-04-01",20.1884,20.2152,19.8669,20.0705,647600.0],["2010-04-05",20.1509,20.4831,20.0598,20.4777,718300.0],["2010-04-06",20.3277,21.0296,20.2688,20.9224,848500.0],["2010-04-07",20.8474,21.0564,20.3223,20.4241,1051100.0],["2010-04-08",20.392,20.4509,20.2527,20.3277,722700.0],["2010-04-09",20.3277,20.5688,20.2205,20.5206,1121400.0],["2010-04-12",20.5206,20.5849,20.2634,20.2741,651300.0],["2010-04-13",20.3116,21.3243,20.2795,21.1742,1846200.0],["2010-04-14",21.2224,21.2653,21.051,21.1582,1111200.0],["2010-04-15",21.0456,21.0564,20.6652,20.9331,1246300.0],["2010-04-16",20.842,20.9653,20.5045,20.5634,1684100.0],["2010-04-19",20.4134,20.6813,20.1134,20.4188,917100.0],["2010-04-20",20.6492,20.6867,20.317,20.6545,747300.0],["2010-04-21",20.617,21.201,20.617,21.1367,1708500.0],["2010-04-22",20.9063,21.4475,20.8367,21.3564,648100.0],["2010-04-23",21.351,21.6457,21.1635,21.6404,1051800.0],["2010-04-26",21.6243,21.919,21.5332,21.7636,805700.0],["2010-04-27",21.6136,21.8707,21.1099,21.1153,1159800.0],["2010-04-28",21.3189,21.4689,21.0671,21.1796,708500.0],["2010-04-29",21.3778,22.5083,21.3778,22.4762,1330700.0],["2010-04-30",22.4601,22.7977,21.9833,21.994,2581300.0],["2010-05-03",22.2619,22.7548,22.1172,22.4816,1559600.0],["2010-05-04",22.0958,22.2137,21.4796,21.5546,1325800.0],["2010-05-05",21.3564,21.6297,21.0456,21.2546,1496900.0],["2010-05-06",21.3725,22.2351,20.183,21.2439,3415000.0],["2010-05-07",21.4528,21.769,20.4456,20.8635,2354500.0],["2010-05-10",21.9672,22.3905,21.6832,22.369,1802400.0],["2010-05-11",22.0476,22.3262,21.6457,22.1708,1638800.0],["2010-05-12",22.3262,22.4172,22.0743,22.294,1356600.0],["2010-05-13",22.1708,22.294,21.335,21.5064,1704800.0],["2010-05-14",21.3778,21.4153,20.3973,20.5581,1654000.0],["2010-05-17",20.5651,21.0966,19.9686,20.5922,1150200.0],["2010-05-18",20.9176,21.0315,19.9903,20.1041,1361800.0],["2010-05-19",19.9848,20.435,19.551,19.9794,1458400.0],["2010-05-20",19.5076,19.7625,19.0575,19.1768,1841300.0],["2010-05-21",18.8622,19.8926,18.7049,19.8655,2245800.0],["2010-05-24",19.8276,19.9686,19.3991,19.4479,1190600.0],["2010-05-25",19.1985,19.513,18.6724,19.4262,1813900.0],["2010-05-26",19.5835,19.8818,18.9869,19.128,2234200.0],["2010-05-27",19.5781,20.1367,19.2527,20.1258,1276500.0],["2010-05-28",20.012,20.2072,19.7083,19.9306,1651000.0],["2010-06-01",19.7028,19.936,19.5076,19.692,1572500.0],["2010-06-02",19.833,19.9198,19.3286,19.8981,1295800.0],["2010-06-03",19.9089,19.9306,19.5293,19.6432,939100.0],["2010-06-04",19.2093,19.4371,18.4067,18.4609,1516200.0],["2010-06-07",18.5694,18.949,18.4229,18.4446,1250000.0],["2010-06-08",18.4446,19.0303,18.1084,19.0249,1563800.0],["2010-06-09",19.1713,19.6323,18.8459,18.9707,992800.0],["2010-06-10",19.334,20.012,19.1822,19.8818,1040600.0],["2010-06-11",19.6161,20.397,19.5781,20.3374,1042600.0],["2010-06-14",20.5272,20.6844,20.1313,20.3699,1358500.0],["2010-06-15",20.4512,21.0044,20.3374,20.9556,823800.0],["2010-06-16",20.8092,20.9719,20.6139,20.7929,750000.0],["2010-06-17",20.9014,20.9122,20.4675,20.7387,512100.0],["2010-06-18",20.7875,20.8309,20.5489,20.6411,854700.0],["2010-06-21",20.9556,21.0532,20.6139,20.6899,1005800.0],["2010-06-22",20.7387,20.8363,19.833,19.8872,815500.0],["2010-06-23",19.9143,20.1746,19.5944,19.9523,675000.0],["2010-06-24",19.8493,19.9794,19.3449,19.3883,973000.0],["2010-06-25",19.4534,20.1042,19.3937,19.974,1222500.0],["2010-06-28",20.115,20.115,19.5347,19.6161,499600.0],["2010-06-29",19.2256,19.3286,18.7158,18.8731,1340500.0],["2010-06-30",18.8731,19.2039,18.6236,18.6561,1438700.0],["2010-07-01",18.6182,18.7863,18.1463,18.5477,1247600.0],["2010-07-02",18.6399,18.7375,18.0216,18.0324,959800.0],["2010-07-06",18.3633,18.45,17.322,17.4901,1152900.0],["2010-07-07",17.5769,18.3362,17.5172,18.3307,976300.0],["2010-07-08",18.5368,18.7646,18.0975,18.4663,946100.0],["2010-07-09",18.3795,18.808,18.3795,18.77,908000.0],["2010-07-12",18.6453,18.8676,18.4609,18.8134,695700.0],["2010-07-13",19.0412,19.3557,19.0412,19.2527,953700.0],["2010-07-14",19.2147,19.3991,18.8568,19.1497,630200.0],["2010-07-15",19.1063,19.1225,18.629,18.8731,696200.0],["2010-07-16",18.7375,18.7592,18.1192,18.2223,1153200.0],["2010-07-19",18.2385,18.5802,17.9294,18.5422,1044700.0],["2010-07-20",18.2277,18.8243,17.9403,18.7104,1581300.0],["2010-07-21",18.911,18.9327,18.1843,18.3307,1082300.0],["2010-07-22",18.6778,19.334,18.5639,19.2907,1439900.0],["2010-07-23",19.1768,19.6377,18.9707,19.6377,1355900.0],["2010-07-26",19.6377,20.3807,19.4588,20.359,1185900.0],["2010-07-27",20.4079,20.6953,20.1421,20.4675,880900.0],["2010-07-28",20.3753,20.6085,20.0228,20.2126,1013100.0],["2010-07-29",20.3319,20.5434,20.1638,20.2831,919200.0],["2010-07-30",19.9306,20.5543,19.9306,20.4675,955900.0],["2010-08-02",20.8743,21.4329,20.7387,21.4329,898000.0],["2010-08-03",21.2647,21.3298,21.0261,21.1237,1418300.0],["2010-08-04",21.2647,21.3678,20.8092,21.3623,965900.0],["2010-08-05",21.2376,21.9806,21.2376,21.4383,1801400.0],["2010-08-06",21.2051,21.5034,21.037,21.4545,788900.0],["2010-08-09",21.563,21.8288,21.3678,21.7528,754500.0],["2010-08-10",21.4274,21.8071,21.319,21.5413,928600.0],["2010-08-11",21.0912,21.3461,20.7116,20.7387,1266800.0],["2010-08-12",20.3916,20.6411,20.256,20.2669,1511400.0],["2010-08-13",20.2831,20.4675,20.0445,20.0445,992200.0],["2010-08-16",20.0352,20.3647,19.9528,20.112,1036800.0],["2010-08-17",20.3262,20.7931,20.2219,20.5624,810700.0],["2010-08-18",20.7766,20.9908,20.5514,20.7436,1072600.0],["2010-08-19",20.5844,20.6228,19.9528,20.0461,814000.0],["2010-08-20",19.9967,20.0571,19.766,19.9802,417200.0],["2010-08-23",20.1834,20.1834,19.8484,19.8814,315400.0],["2010-08-24",19.431,19.9692,19.4255,19.766,709100.0],["2010-08-25",19.6342,20.1615,19.5793,20.112,923400.0],["2010-08-26",20.1999,20.3262,19.81,19.8484,1023300.0],["2010-08-27",20.0461,20.2494,19.5519,20.1505,1266500.0],["2010-08-30",20.0956,20.2933,19.9034,19.9198,769200.0],["2010-08-31",19.8429,20.2274,19.7715,20.0242,1290600.0],["2010-09-01",20.3921,20.8645,20.3043,20.7931,1271600.0],["2010-09-02",20.8095,21.3697,20.7931,21.3203,1204700.0],["2010-09-03",21.5674,21.7597,21.4796,21.6059,763900.0],["2010-09-07",21.4906,21.6828,21.3093,21.4247,742700.0],["2010-09-08",21.4631,21.6498,21.3752,21.551,508900.0],["2010-09-09",21.8805,21.886,21.4466,21.5894,645100.0],["2010-09-10",21.6004,21.8475,21.4741,21.7267,414600.0],["2010-09-13",21.9244,22.188,21.8091,22.1002,485800.0],["2010-09-14",22.0013,22.0617,21.8695,21.875,707400.0],["2010-09-15",21.8036,21.9464,21.6883,21.8036,1138000.0],["2010-09-16",21.7926,21.8695,21.529,21.6388,686500.0],["2010-09-17",21.7542,21.7761,21.3313,21.5729,960900.0],["2010-09-20",21.6993,22.0672,21.6169,21.9354,880900.0],["2010-09-21",21.9409,22.0068,21.562,21.5839,676100.0],["2010-09-22",21.518,21.9519,21.4796,21.5455,696300.0],["2010-09-23",21.3148,21.4082,20.9249,20.9468,787200.0],["2010-09-24",21.2819,21.7267,21.2599,21.5894,861400.0],["2010-09-27",21.5949,21.5949,21.0073,21.0787,605100.0],["2010-09-28",21.0622,21.5565,20.7821,21.529,1558800.0],["2010-09-29",21.3752,21.4411,20.9853,21.3148,1368300.0],["2010-09-30",21.5015,21.8585,21.4247,21.6773,1461000.0],["2010-10-01",21.8311,21.853,21.4247,21.7487,761400.0],["2010-10-04",21.7432,22.3473,21.6334,22.2979,832000.0],["2010-10-05",22.6274,22.8087,22.3528,22.6329,790600.0],["2010-10-06",22.5176,22.7318,22.3968,22.6329,710200.0],["2010-10-07",22.7592,22.7757,22.589,22.6439,534300.0],["2010-10-08",22.6494,22.7592,22.4132,22.6384,837500.0],["2010-10-11",22.6274,22.8306,22.5835,22.6878,320900.0],["2010-10-12",22.5945,22.8251,22.4242,22.7702,668700.0],["2010-10-13",22.8526,23.303,22.8306,23.1657,831900.0],["2010-10-14",23.1162,23.248,22.9295,23.0229,552700.0],["2010-10-15",23.2041,23.3579,22.9954,23.0283,716200.0],["2010-10-18",23.0338,23.1657,22.9295,23.1657,945800.0],["2010-10-19",22.8361,23.3853,22.7922,23.0338,856800.0],["2010-10-20",23.1656,23.616,23.0723,23.4732,863000.0],["2010-10-21",23.5611,23.7094,23.3304,23.4842,458300.0],["2010-10-22",23.5007,23.605,23.2975,23.5776,437400.0],["2010-10-25",23.7533,23.7808,23.4732,23.5007,691200.0],["2010-10-26",23.3469,23.4457,23.1437,23.3249,797500.0],["2010-10-27",23.1547,23.3963,22.9679,23.2041,756900.0],["2010-10-28",23.2975,23.5501,23.1217,23.27,502000.0],["2010-10-29",23.2151,23.4128,23.1492,23.1657,439700.0],["2010-11-01",23.2535,23.7533,23.2535,23.4897,714400.0],["2010-11-02",23.6764,24.0609,23.6709,23.9455,1011500.0],["2010-11-03",23.9345,24.0059,23.638,23.8906,854500.0],["2010-11-04",24.2586,24.3025,23.6764,23.995,1693500.0],["2010-11-05",23.9785,24.687,23.8741,24.6046,1100000.0],["2010-11-08",24.5057,24.6101,24.2366,24.4233,634400.0],["2010-11-09",24.4563,24.4783,23.259,23.3908,890300.0],["2010-11-10",23.4128,23.7918,23.3963,23.7643,612400.0],["2010-11-11",23.5666,23.929,23.5226,23.6599,402200.0],["2010-11-12",23.5117,23.8357,23.0943,23.1052,938300.0],["2010-11-15",23.3568,23.4345,23.0347,23.0847,573200.0],["2010-11-16",22.9847,23.0125,22.1517,22.3183,835500.0],["2010-11-17",22.4183,22.7904,22.3739,22.6571,548100.0],["2010-11-18",22.957,23.1402,22.7626,22.8181,495300.0],["2010-11-19",23.0403,23.2069,22.6904,22.9681,778000.0],["2010-11-22",22.8626,23.1069,22.6571,22.7848,637200.0],["2010-11-23",22.5072,22.7071,22.4794,22.6016,472500.0],["2010-11-24",22.7404,23.1846,22.7293,23.1347,539500.0],["2010-11-26",22.9403,23.1347,22.8792,23.0014,165400.0],["2010-11-29",22.8848,23.0791,22.596,22.9958,468500.0],["2010-11-30",22.7182,22.8737,22.5183,22.6127,863100.0],["2010-12-01",22.9014,22.9292,22.546,22.7959,910500.0],["2010-12-02",22.8681,23.2235,22.7959,23.1846,788300.0],["2010-12-03",23.0569,23.1791,22.8237,23.0736,561800.0],["2010-12-06",23.0014,23.3235,22.8126,23.2957,505500.0],["2010-12-07",23.5345,23.6122,23.3568,23.6067,1159100.0],["2010-12-08",23.6067,23.6955,23.1458,23.279,1025300.0],["2010-12-09",23.3623,23.4845,22.8848,22.957,638400.0],["2010-12-10",22.957,23.1513,22.8348,23.0181,774900.0],["2010-12-13",23.0902,23.1236,22.7626,22.857,634200.0],["2010-12-14",22.8626,23.1236,22.4294,22.5183,711800.0],["2010-12-15",22.5072,22.696,22.1851,22.3072,845000.0],["2010-12-16",22.3905,22.5516,22.2795,22.3295,724700.0],["2010-12-17",22.3961,22.6793,22.3239,22.6182,1062000.0],["2010-12-20",22.7126,23.0236,22.5738,22.8181,525100.0],["2010-12-21",22.8903,23.0069,22.7459,22.9181,680000.0],["2010-12-22",22.9125,23.4679,22.7904,23.1291,498100.0],["2010-12-23",23.0958,23.1958,22.8515,22.8626,432800.0],["2010-12-27",22.7737,23.1569,22.6404,23.1125,548700.0],["2010-12-28",23.1735,23.3457,22.907,23.2291,580500.0],["2010-12-29",23.3013,23.3735,23.1013,23.2957,492200.0],["2010-12-30",23.268,23.5512,23.268,23.4068,404000.0],["2010-12-31",23.3401,23.6955,23.329,23.4568,601300.0],["2011-01-03",23.64,23.9676,23.64,23.901,597100.0],["2011-01-04",23.9899,24.0343,23.1291,23.2846,799500.0],["2011-01-05",23.1958,23.5512,23.1736,23.4068,1074300.0],["2011-01-06",23.5178,23.6122,23.2679,23.2957,935600.0],["2011-01-07",23.3346,23.4401,22.9459,23.0625,773600.0],["2011-01-10",22.9681,23.1402,22.8681,23.0625,762300.0],["2011-01-11",23.2013,23.2846,22.7126,23.0902,448200.0],["2011-01-12",23.1957,23.2846,22.9125,23.1735,562100.0],["2011-01-13",23.2013,23.2735,22.9236,22.9625,828300.0],["2011-01-14",22.9514,23.068,22.8903,22.9958,699100.0],["2011-01-18",22.9459,23.3179,22.8626,23.3124,902000.0],["2011-01-19",23.2846,23.3679,22.8681,23.0236,742600.0],["2011-01-20",22.9292,23.218,22.8681,23.1125,487100.0],["2011-01-21",23.2402,23.2402,22.9459,22.9792,538300.0],["2011-01-24",23.0569,23.2457,22.9681,23.2069,402900.0],["2011-01-25",23.0902,23.5178,22.8848,23.5123,504000.0],["2011-01-26",23.5234,23.5456,23.2457,23.379,348400.0],["2011-01-27",23.4568,23.9454,23.379,23.9288,490400.0],["2011-01-28",23.9343,24.0398,23.6345,23.7289,615400.0],["2011-01-31",23.8344,24.0676,23.7788,23.9399,591200.0],["2011-02-01",24.1287,24.2286,23.8177,24.1898,668200.0],["2011-02-02",24.0343,24.2231,23.9121,24.0343,952100.0],["2011-02-03",23.9732,24.1565,23.5678,23.7122,1302300.0],["2011-02-04",23.6678,23.6678,23.2457,23.3235,995900.0],["2011-02-07",23.3124,23.5234,23.2902,23.4845,1198500.0],["2011-02-08",23.4623,23.5345,23.3235,23.4901,819100.0],["2011-02-09",23.4401,23.5345,23.3179,23.4845,658400.0],["2011-02-10",23.4512,23.9787,23.3512,23.9732,947700.0],["2011-02-11",23.9621,24.062,23.7344,23.9288,3336200.0],["2011-02-14",24.0483,24.1606,23.8912,24.0315,741400.0],["2011-02-15",23.9978,24.2729,23.9192,24.2504,699400.0],["2011-02-16",24.3122,24.5648,24.1943,24.4862,579600.0],["2011-02-17",24.4357,24.5816,24.3795,24.5255,381100.0],["2011-02-18",24.5704,24.6883,24.4806,24.6434,921900.0],["2011-02-22",24.3122,24.722,24.3122,24.6434,1443000.0],["2011-02-23",24.6153,24.8174,24.5255,24.576,1158100.0],["2011-02-24",24.548,24.576,24.1157,24.3122,831800.0],["2011-02-25",24.3852,24.9128,24.3515,24.896,653500.0],["2011-02-28",25.0363,25.463,25.0083,25.4012,793500.0],["2011-03-01",25.3844,25.4124,24.5143,24.5816,976400.0],["2011-03-02",24.5816,24.6602,24.1325,24.2673,833500.0],["2011-03-03",24.5423,24.6827,24.3683,24.6265,585000.0],["2011-03-04",24.576,24.6602,24.2729,24.4132,891000.0],["2011-03-07",24.576,24.6995,24.2448,24.3571,804400.0],["2011-03-08",24.4637,24.9802,24.3739,24.8679,492600.0],["2011-03-09",24.7613,24.896,24.4581,24.8006,650300.0],["2011-03-10",24.5536,24.6265,24.3571,24.5143,730500.0],["2011-03-11",24.4076,24.7781,24.4076,24.7556,525100.0],["2011-03-14",24.3795,24.6209,24.3066,24.3571,526000.0],["2011-03-15",23.8238,24.2616,23.7733,24.0708,662900.0],["2011-03-16",24.0708,24.1045,23.3915,23.56,1000300.0],["2011-03-17",23.9024,23.9192,23.6442,23.8575,786000.0],["2011-03-18",24.0708,24.1831,23.8238,23.9698,700000.0],["2011-03-21",24.2504,24.3122,24.0147,24.0596,398600.0],["2011-03-22",24.0371,24.155,23.7845,23.8238,387300.0],["2011-03-23",23.835,23.835,23.167,23.2063,1258000.0],["2011-03-24",23.2905,23.4421,23.1165,23.3298,1171600.0],["2011-03-25",23.3691,23.8463,23.3298,23.6386,373400.0],["2011-03-28",23.6498,23.8126,23.5993,23.6835,364200.0],["2011-03-29",23.6386,23.7228,23.3467,23.6835,537300.0],["2011-03-30",23.7901,24.2673,23.6891,24.2448,771400.0],["2011-03-31",24.1831,24.4132,24.1662,24.4076,1170700.0],["2011-04-01",24.5311,24.5929,24.3346,24.475,1046700.0],["2011-04-04",24.5479,24.6827,24.4413,24.5648,530600.0],["2011-04-05",24.5648,24.6883,24.4244,24.4637,412200.0],["2011-04-06",24.5367,24.5985,24.3683,24.5985,377300.0],["2011-04-07",24.5367,24.5367,24.0147,24.0764,564100.0],["2011-04-08",24.1887,24.2504,23.8294,23.8856,436800.0],["2011-04-11",23.8687,24.1326,23.7733,23.8519,260800.0],["2011-04-12",23.6779,23.9529,23.5038,23.5207,640400.0],["2011-04-13",23.6835,23.734,23.4533,23.5768,398700.0],["2011-04-14",23.5375,24.2336,23.4421,24.0427,855600.0],["2011-04-15",24.0989,24.3627,24.0147,24.256,519100.0],["2011-04-18",23.9866,24.1606,23.8799,24.1213,554900.0],["2011-04-19",24.1718,24.5143,24.1718,24.5086,683600.0],["2011-04-20",24.7949,25.0532,24.5423,25.0363,541200.0],["2011-04-21",25.0868,25.2665,24.8567,25.0644,609500.0],["2011-04-25",25.0532,25.3282,24.9802,25.2609,296800.0],["2011-04-26",25.3675,25.738,25.1486,25.5415,626200.0],["2011-04-27",25.5864,25.8615,25.5415,25.8503,424600.0],["2011-04-28",25.7605,26.4173,25.7605,26.2994,650600.0],["2011-04-29",26.2713,26.5351,25.9962,26.4173,502000.0],["2011-05-02",26.4453,26.6699,26.2769,26.4285,523800.0],["2011-05-03",26.4229,26.6137,25.9233,26.3274,675800.0],["2011-05-04",26.2601,26.5295,26.0187,26.2545,675500.0],["2011-05-05",25.8166,25.9513,25.4012,25.7436,1222400.0],["2011-05-06",25.985,26.0804,25.4237,25.5022,1040800.0],["2011-05-09",25.5359,25.6201,25.2889,25.4461,771900.0],["2011-05-10",25.5472,25.8952,25.5022,25.7998,754200.0],["2011-05-11",25.8054,25.8222,25.3282,25.463,882300.0],["2011-05-12",25.3787,25.5864,25.1767,25.5303,821000.0],["2011-05-13",25.5359,25.5865,25.2609,25.4068,609600.0],["2011-05-16",25.4029,25.8339,25.2724,25.5617,632400.0],["2011-05-17",25.4482,25.6921,25.3632,25.6127,831800.0],["2011-05-18",25.3915,26.1969,25.3461,26.1118,2557200.0],["2011-05-19",26.1572,26.2309,25.9757,26.1231,621100.0],["2011-05-20",26.0834,26.1345,25.5446,25.5673,816500.0],["2011-05-23",25.1873,25.5787,25.1873,25.3745,845700.0],["2011-05-24",25.4369,25.5503,25.2611,25.4823,559300.0],["2011-05-25",25.4255,25.8566,25.2781,25.7261,653600.0],["2011-05-26",25.6808,26.0381,25.6297,25.9587,664000.0],["2011-05-27",26.0778,26.1061,25.8225,26.0891,659500.0],["2011-05-31",26.1742,26.4578,26.004,26.2649,1412800.0],["2011-06-01",26.1685,26.2196,25.176,25.2043,928300.0],["2011-06-02",25.3178,25.522,24.9378,25.0115,601800.0],["2011-06-03",24.7733,25.1306,24.7223,25.0058,692300.0],["2011-06-06",24.9888,25.0455,24.5294,24.6372,996600.0],["2011-06-07",24.8073,25.0796,24.6258,24.8754,902900.0],["2011-06-08",24.779,25.0115,24.6542,24.6712,554500.0],["2011-06-09",24.7846,24.796,24.2685,24.2799,899900.0],["2011-06-10",24.1948,24.2345,23.4915,23.605,1104400.0],["2011-06-13",23.69,23.8488,23.5256,23.6447,732400.0],["2011-06-14",23.9056,23.9056,23.7411,23.8205,1118900.0],["2011-06-15",23.6277,23.7411,23.2533,23.5029,1008900.0],["2011-06-16",23.4915,23.8772,23.3894,23.6957,837800.0],["2011-06-17",23.9509,24.1948,23.6333,24.0984,1304900.0],["2011-06-20",24.0473,24.4727,23.9679,24.3479,691300.0],["2011-06-21",24.5067,24.5634,24.2402,24.5351,498700.0],["2011-06-22",24.4444,24.8867,24.382,24.6202,828100.0],["2011-06-23",24.2855,24.3763,23.8318,24.2061,1020700.0],["2011-06-24",24.2288,24.3933,24.0247,24.1891,595100.0],["2011-06-27",24.1494,24.3763,24.1494,24.2912,577400.0],["2011-06-28",24.3253,24.5124,24.1494,24.5011,508700.0],["2011-06-29",24.6202,25.0115,24.4841,24.9548,453500.0],["2011-06-30",24.9434,25.1022,24.779,24.9378,699100.0],["2011-07-01",24.9321,25.556,24.8584,25.5163,591500.0],["2011-07-05",25.5049,25.8282,25.4085,25.8112,716700.0],["2011-07-06",25.919,26.1458,25.7205,26.1401,1194100.0],["2011-07-07",26.3387,26.5882,26.2252,26.5145,921400.0],["2011-07-08",26.1628,26.7016,26.1004,26.6449,683600.0],["2011-07-11",26.2933,26.4861,26.2309,26.367,769700.0],["2011-07-12",26.2422,26.7754,26.2422,26.5939,1426900.0],["2011-07-13",26.6279,26.747,26.333,26.3954,1141800.0],["2011-07-14",26.5088,26.5712,26.0664,26.2139,1117200.0],["2011-07-15",26.2819,26.4067,26.0834,26.401,782300.0],["2011-07-18",26.35,26.3783,25.987,26.2706,1140600.0],["2011-07-19",26.4691,26.8264,26.3727,26.8207,909200.0],["2011-07-20",26.9398,27.0646,26.7016,26.8377,697500.0],["2011-07-21",26.9965,27.1667,26.5258,26.6392,720000.0],["2011-07-22",26.6619,26.9058,26.5769,26.7697,463500.0],["2011-07-25",26.5485,26.5882,26.3273,26.4464,676700.0],["2011-07-26",26.4804,26.7073,26.35,26.5201,547500.0],["2011-07-27",26.3897,26.3897,25.5843,25.5957,658000.0],["2011-07-28",25.6921,25.9927,25.3802,25.5219,541000.0],["2011-07-29",25.2951,25.6184,25.0115,25.4766,516200.0],["2011-08-01",25.7715,25.9133,24.9945,25.1873,715200.0],["2011-08-02",24.9548,25.0229,23.9453,23.9566,1043600.0],["2011-08-03",24.0303,24.1891,23.1626,23.639,1771500.0],["2011-08-04",23.1002,23.5653,21.7277,21.7504,2031000.0],["2011-08-05",22.0396,22.1134,20.9564,21.342,2575100.0],["2011-08-08",20.3041,20.8032,19.3456,19.3456,2657500.0],["2011-08-09",19.6292,21.0131,19.408,20.9961,1960500.0],["2011-08-10",20.565,21.9886,20.4516,20.6444,2352900.0],["2011-08-11",20.8769,22.6295,20.8316,22.0453,2761900.0],["2011-08-12",22.3005,22.5954,21.9262,22.0736,1458900.0],["2011-08-15",22.4025,22.9191,22.3279,22.833,1616100.0],["2011-08-16",22.592,23.0798,22.2935,22.9019,1419100.0],["2011-08-17",23.1545,23.4702,22.8675,23.2635,1434100.0],["2011-08-18",22.5346,22.8675,22.173,22.3624,1400600.0],["2011-08-19",21.9893,22.6608,21.9319,22.15,1067600.0],["2011-08-22",22.7584,22.7584,21.9376,22.2074,829800.0],["2011-08-23",22.282,22.8215,22.1156,22.7986,801400.0],["2011-08-24",22.7756,23.2979,22.6379,23.2348,677800.0],["2011-08-25",23.4013,23.5735,22.546,22.7699,712200.0],["2011-08-26",22.592,23.1602,22.1787,22.9823,1031500.0],["2011-08-29",23.3152,24.0671,23.1832,23.958,1288100.0],["2011-08-30",23.9351,24.1417,23.6136,23.9638,826500.0],["2011-08-31",24.113,24.3541,23.6136,23.6825,2597800.0],["2011-09-01",23.7686,23.849,22.8904,23.1143,1396700.0],["2011-09-02",22.6321,22.9765,22.4255,22.4427,832700.0],["2011-09-06",21.8056,22.4886,21.6678,22.1557,1259100.0],["2011-09-07",22.5173,22.9306,22.1213,22.9191,911300.0],["2011-09-08",22.8502,22.9363,22.3911,22.5001,794600.0],["2011-09-09",22.2877,22.4198,21.3694,21.5473,1202700.0],["2011-09-12",21.1742,21.6334,21.0824,21.6334,665500.0],["2011-09-13",21.6736,21.8573,21.4153,21.7425,636400.0],["2011-09-14",21.8802,22.1041,21.4555,21.886,591900.0],["2011-09-15",22.0754,22.2246,21.9089,22.2246,1126300.0],["2011-09-16",22.0582,22.6838,21.9434,22.6723,1481300.0],["2011-09-19",22.2131,22.3279,22.0008,22.0696,714100.0],["2011-09-20",22.1213,22.2648,21.8171,21.8573,601400.0],["2011-09-21",21.8228,21.8974,20.6347,20.6576,851700.0],["2011-09-22",20.0205,20.5199,19.6761,20.0148,950200.0],["2011-09-23",20.0377,20.296,19.7335,20.2099,980400.0],["2011-09-26",20.4453,20.6404,20.0033,20.6117,893200.0],["2011-09-27",20.9905,21.4669,20.8298,21.0652,860800.0],["2011-09-28",21.1398,21.2259,20.4854,20.5371,851100.0],["2011-09-29",21.025,21.0307,20.4854,21.025,965400.0],["2011-09-30",20.5945,20.8356,20.2616,20.2788,1632500.0],["2011-10-03",20.1123,20.2558,18.9873,19.1538,1532800.0],["2011-10-04",18.9816,20.1009,18.5396,20.0377,1600000.0],["2011-10-05",19.9803,20.1181,18.7807,19.745,953100.0],["2011-10-06",19.7048,20.4969,19.5326,20.4854,1173800.0],["2011-10-07",20.5486,20.6749,19.7393,19.7794,927300.0],["2011-10-10",20.2444,20.7036,20.1181,20.6806,768600.0],["2011-10-11",20.474,20.6921,19.8885,20.0722,850200.0],["2011-10-12",20.2616,20.8528,20.1353,20.6462,1007000.0],["2011-10-13",20.4682,20.4797,19.8942,20.2788,473200.0],["2011-10-14",20.583,20.7093,20.3764,20.5945,608200.0],["2011-10-17",20.4854,20.4854,19.9287,19.9918,791600.0],["2011-10-18",20.0377,21.025,19.9344,20.9389,976500.0],["2011-10-19",20.9044,20.9389,20.4108,20.5658,1207000.0],["2011-10-20",20.893,21.0078,20.3362,20.9618,865800.0],["2011-10-21",21.2374,21.6678,21.2029,21.6564,755600.0],["2011-10-24",21.6793,22.3394,21.6391,22.3222,815200.0],["2011-10-25",22.2303,22.546,21.9147,22.282,1055100.0],["2011-10-26",22.4599,22.5805,21.9893,22.2648,916400.0],["2011-10-27",23.0282,23.5677,22.5633,23.4127,784500.0],["2011-10-28",23.2807,23.7514,23.143,23.7055,696400.0],["2011-10-31",23.2578,23.9006,23.1028,23.5103,1129200.0],["2011-11-01",22.8273,23.011,22.1844,22.2131,1177500.0],["2011-11-02",22.546,22.7814,22.0467,22.6895,1179900.0],["2011-11-03",22.879,23.1315,22.414,22.965,844800.0],["2011-11-04",22.7584,22.9019,22.1959,22.7699,428100.0],["2011-11-07",22.7068,23.12,22.305,22.569,523900.0],["2011-11-08",22.6264,22.8158,21.9548,22.7527,665400.0],["2011-11-09",22.2476,22.4657,21.4727,21.5186,1324100.0],["2011-11-10",21.9032,21.9548,21.3407,21.4957,1306900.0],["2011-11-11",21.7769,22.0237,21.5932,21.9261,599000.0],["2011-11-14",21.7536,21.864,21.4805,21.527,697800.0],["2011-11-15",21.4108,22.0208,21.3527,21.8814,703700.0],["2011-11-16",21.8814,22.0557,21.6664,21.7013,848300.0],["2011-11-17",21.7768,21.7768,21.2655,21.3294,853400.0],["2011-11-18",21.4979,21.5793,21.2655,21.5095,934400.0],["2011-11-21",21.2074,21.3062,20.6845,20.8181,669700.0],["2011-11-22",20.7716,20.975,20.609,20.7542,500700.0],["2011-11-23",20.5567,20.5857,19.9989,20.0221,569000.0],["2011-11-25",20.0454,20.5973,19.9524,20.1035,219400.0],["2011-11-28",20.7658,20.882,20.4405,20.731,729500.0],["2011-11-29",20.8007,20.9169,20.5218,20.7252,815400.0],["2011-11-30",21.4456,21.5967,21.2539,21.5909,2103100.0],["2011-12-01",21.4689,21.6374,21.2423,21.3178,577500.0],["2011-12-02",21.6141,21.9163,21.4805,21.4979,559300.0],["2011-12-05",21.7942,21.9046,21.5212,21.6839,628600.0],["2011-12-06",21.6897,21.8698,21.4863,21.6374,596500.0],["2011-12-07",21.5502,22.1893,21.3352,22.1545,541100.0],["2011-12-08",21.9511,21.9511,21.0099,21.0738,1043500.0],["2011-12-09",21.2713,21.4456,21.0215,21.2829,778200.0],["2011-12-12",20.9634,21.0331,20.6438,20.7484,1079300.0],["2011-12-13",20.8414,21.0215,20.4172,20.6264,815000.0],["2011-12-14",20.4463,20.8181,20.3359,20.5044,792200.0],["2011-12-15",20.6787,20.8646,20.4869,20.7135,914000.0],["2011-12-16",20.8588,21.1086,20.7833,21.0215,1442700.0],["2011-12-19",21.1203,21.1842,20.8646,20.9053,771800.0],["2011-12-20",21.2829,21.6374,21.2248,21.527,816000.0],["2011-12-21",21.5154,21.5502,21.2597,21.4689,485400.0],["2011-12-22",21.5212,22.108,21.4805,21.9279,898400.0],["2011-12-23",21.9744,22.0673,21.8291,21.8872,294100.0],["2011-12-27",21.8117,22.0789,21.7768,21.9337,584500.0],["2011-12-28",21.9802,21.9802,21.5967,21.678,731700.0],["2011-12-29",21.7361,22.108,21.6955,21.9395,888200.0],["2011-12-30",21.9104,22.2939,21.8291,21.8581,481000.0],["2012-01-03",22.1661,22.4973,21.5793,21.8233,859800.0],["2012-01-04",21.6722,21.6897,21.2307,21.3178,1031600.0],["2012-01-05",21.2771,21.6955,21.0912,21.4282,1068600.0],["2012-01-06",21.4805,21.7303,21.405,21.527,852000.0],["2012-01-09",21.7884,21.8523,21.5212,21.6083,846700.0],["2012-01-10",21.893,22.1022,21.7652,21.9976,839700.0],["2012-01-11",21.9337,22.538,21.9104,22.4624,1001300.0],["2012-01-12",22.6193,22.8285,22.445,22.8052,956000.0],["2012-01-13",22.6658,22.8459,22.5786,22.7297,673500.0],["2012-01-17",22.8982,23.1074,22.7413,22.8459,505400.0],["2012-01-18",22.8343,23.2584,22.8343,23.2526,792500.0],["2012-01-19",23.3746,23.5315,23.2759,23.3921,572300.0],["2012-01-20",23.3223,23.4385,23.2526,23.4327,972300.0],["2012-01-23",23.4037,23.6419,23.2294,23.2933,763500.0],["2012-01-24",23.1132,23.8104,23.0783,23.5315,776500.0],["2012-01-25",23.4734,23.8104,23.4095,23.7465,1199700.0],["2012-01-26",23.8278,24.1125,23.7465,24.066,946600.0],["2012-01-27",24.0312,24.3449,23.9963,24.1532,1438600.0],["2012-01-30",23.8859,24.1242,23.8394,24.1183,843000.0],["2012-01-31",24.2229,24.4437,23.9498,24.0079,1220600.0],["2012-02-01",24.1183,24.2868,23.8743,23.9382,818100.0],["2012-02-02",24.1474,24.5599,23.9498,24.5076,1320900.0],["2012-02-03",24.7749,25.2107,24.6936,25.1933,898800.0],["2012-02-06",25.1293,25.2688,25.0247,25.2688,689800.0],["2012-02-07",25.2223,25.2397,24.9085,24.9783,585400.0],["2012-02-08",25.0131,25.1351,24.7981,25.0945,561200.0],["2012-02-09",25.1468,25.2107,24.6761,24.8795,481300.0],["2012-02-10",24.6819,24.9434,24.6703,24.6994,652100.0],["2012-02-13",25.0301,25.1946,24.895,25.1652,610200.0],["2012-02-14",25.083,25.1065,24.7481,24.9713,676000.0],["2012-02-15",25.0183,25.13,24.8597,25.0477,778100.0],["2012-02-16",25.0653,25.3238,25.0066,25.3121,810300.0],["2012-02-17",25.3708,25.4589,25.1241,25.406,582000.0],["2012-02-21",25.4237,25.5588,24.9596,25.0595,619800.0],["2012-02-22",24.9948,25.2063,24.7188,24.7951,575700.0],["2012-02-23",24.7951,25.2827,24.7599,25.2298,631200.0],["2012-02-24",25.2533,25.4237,25.0418,25.2474,399900.0],["2012-02-27",25.0301,25.2181,24.8069,25.1299,427500.0],["2012-02-28",25.1946,25.2416,24.895,25.0007,581200.0],["2012-02-29",25.083,25.3825,24.9948,25.1358,776100.0],["2012-03-01",25.13,25.3649,25.0477,25.3356,644200.0],["2012-03-02",25.2944,25.4589,25.0242,25.1711,489600.0],["2012-03-05",25.1182,25.3473,25.0183,25.3003,495500.0],["2012-03-06",25.0712,25.1887,24.8421,24.9302,737700.0],["2012-03-07",25.0125,25.0947,24.8127,25.036,636400.0],["2012-03-08",25.1593,25.2533,24.6659,24.7129,1136300.0],["2012-03-09",24.7716,24.7892,24.6013,24.6248,840800.0],["2012-03-12",24.7129,24.7834,24.5895,24.6248,1120800.0],["2012-03-13",24.8069,25.4237,24.8069,25.2944,1367200.0],["2012-03-14",25.2944,25.5881,25.2357,25.406,998900.0],["2012-03-15",25.3825,25.641,25.2239,25.6351,979300.0],["2012-03-16",25.6821,26.0698,25.594,25.9935,815100.0],["2012-03-19",25.9758,26.246,25.8407,26.2167,478600.0],["2012-03-20",26.0287,26.3048,26.0287,26.2108,646900.0],["2012-03-21",26.2108,26.2813,26.0874,26.1462,636100.0],["2012-03-22",26.017,26.017,25.5764,25.9817,670100.0],["2012-03-23",25.97,26.1168,25.7996,25.9935,586100.0],["2012-03-26",26.1756,26.2754,25.9465,26.1638,456700.0],["2012-03-27",26.1227,26.2519,26.0111,26.0992,423100.0],["2012-03-28",26.1756,26.1756,25.8349,26.0816,427200.0],["2012-03-29",25.8701,26.1579,25.7056,26.0698,362800.0],["2012-03-30",26.1227,26.293,26.017,26.1286,569800.0],["2012-04-02",26.0404,26.2637,25.9993,26.1462,614600.0],["2012-04-03",26.1344,26.2049,25.9465,26.0522,443300.0],["2012-04-04",25.876,26.0816,25.7937,25.9288,531200.0],["2012-04-05",25.876,25.9406,25.5646,25.6586,264100.0],["2012-04-09",25.2768,25.5646,25.2004,25.4824,466900.0],["2012-04-10",25.5353,25.6175,24.6718,24.7481,801500.0],["2012-04-11",24.9655,25.0771,24.7834,25.0771,679100.0],["2012-04-12",25.0536,25.3532,24.9596,25.3356,515500.0],["2012-04-13",25.3414,25.3943,25.0712,25.083,417900.0],["2012-04-16",25.1711,25.6704,25.1711,25.5529,614200.0],["2012-04-17",25.7115,26.1462,25.5647,25.9817,522800.0],["2012-04-18",25.8525,25.8525,25.5118,25.5235,480100.0],["2012-04-19",25.547,25.6116,25.1946,25.3473,448300.0],["2012-04-20",25.3767,25.8172,25.3767,25.7056,346500.0],["2012-04-23",25.4472,25.5411,25.2709,25.4765,319400.0],["2012-04-24",25.5881,25.9465,25.5235,25.8055,576200.0],["2012-04-25",26.017,26.2402,25.9347,26.2343,1019200.0],["2012-04-26",26.2343,26.2813,25.9465,26.1814,458700.0],["2012-04-27",26.3283,26.4987,26.1345,26.3929,605600.0],["2012-04-30",26.4223,26.4223,26.0816,26.4105,504400.0],["2012-05-01",26.3929,27.0273,26.2578,26.7982,615400.0],["2012-05-02",26.5456,26.8628,26.3342,26.7336,507700.0],["2012-05-03",26.81,27.65,26.7806,27.5031,731300.0],["2012-05-04",27.5913,27.9378,27.321,27.6265,618200.0],["2012-05-07",27.5795,27.7322,27.4268,27.6735,459600.0],["2012-05-08",27.4796,27.9084,27.4796,27.8791,488800.0],["2012-05-09",27.556,28.0553,27.4268,27.838,675900.0],["2012-05-10",27.9907,28.0083,27.5384,27.791,727200.0],["2012-05-11",27.6265,28.1904,27.5208,28.0964,1208700.0],["2012-05-14",27.9974,28.1219,27.7067,27.7304,1093200.0],["2012-05-15",27.8135,27.8135,27.2618,27.3745,689200.0],["2012-05-16",27.5525,27.5525,26.8229,26.8644,538400.0],["2012-05-17",26.9238,26.9238,26.0103,26.0103,644400.0],["2012-05-18",26.0518,26.0755,25.423,25.4764,812400.0],["2012-05-21",25.6128,26.1882,25.4112,26.1408,606000.0],["2012-05-22",26.2119,26.4255,26.0933,26.2713,673300.0],["2012-05-23",26.0933,26.2179,25.7493,26.1645,599000.0],["2012-05-24",26.1882,26.4551,25.8798,26.2119,383600.0],["2012-05-25",26.1586,26.3069,25.8916,25.9925,371100.0],["2012-05-29",26.1823,26.4136,26.1052,26.3069,557400.0],["2012-05-30",26.1111,26.1111,25.6722,25.7078,699000.0],["2012-05-31",25.773,26.1823,25.5357,25.9866,897500.0],["2012-06-01",25.3934,25.8027,24.9426,24.996,841500.0],["2012-06-04",25.0909,25.1205,24.7053,25.0493,664400.0],["2012-06-05",24.9485,25.6603,24.9129,25.6188,443500.0],["2012-06-06",25.8976,26.2831,25.6484,26.2238,474900.0],["2012-06-07",26.4729,26.5204,26.0103,26.034,359000.0],["2012-06-08",26.0399,26.5738,25.9866,26.5382,345500.0],["2012-06-11",26.7161,26.7576,25.8916,25.9154,643100.0],["2012-06-12",26.0162,26.378,25.945,26.378,454600.0],["2012-06-13",26.2297,26.6865,26.0637,26.2594,822800.0],["2012-06-14",26.3009,26.7873,26.2357,26.6746,502700.0],["2012-06-15",26.8526,27.244,26.7161,27.1551,886100.0],["2012-06-18",27.0661,27.6,27.0009,27.4873,1133300.0],["2012-06-19",27.5584,27.6652,27.3093,27.3864,713300.0],["2012-06-20",27.422,27.5703,27.2856,27.4991,784800.0],["2012-06-21",27.5644,27.6296,27.1729,27.2856,720000.0],["2012-06-22",27.3449,27.5406,27.0068,27.5406,1389600.0],["2012-06-25",27.1966,27.3093,26.9119,27.1729,570600.0],["2012-06-26",27.167,27.3449,26.9653,27.1907,825500.0],["2012-06-27",27.2381,27.25,26.906,27.0483,878200.0],["2012-06-28",26.9475,27.5999,26.8466,27.594,1426800.0],["2012-06-29",28.1516,28.2228,27.9143,28.2168,589600.0],["2012-07-02",28.3889,28.3889,27.9203,28.3592,453100.0],["2012-07-03",28.3236,28.4363,28.1812,28.3236,319000.0],["2012-07-05",28.3651,28.4363,28.0982,28.294,442500.0],["2012-07-06",28.0448,28.2524,28.0152,28.1753,443900.0],["2012-07-09",28.1753,28.3118,28.0448,28.2762,400900.0],["2012-07-10",28.4423,28.4423,27.8016,27.9796,521100.0],["2012-07-11",28.033,28.1694,27.7186,28.0745,664900.0],["2012-07-12",27.944,28.2287,27.7186,28.0804,646500.0],["2012-07-13",28.1457,28.377,28.0092,28.3236,404500.0],["2012-07-16",28.1991,28.4956,28.1219,28.466,1193400.0],["2012-07-17",28.4719,28.8278,28.2109,28.6854,742600.0],["2012-07-18",28.5905,28.7151,28.4897,28.5372,825800.0],["2012-07-19",28.5787,28.6143,28.0448,28.2762,1283500.0],["2012-07-20",28.0448,28.2584,27.9321,28.0864,673000.0],["2012-07-23",27.6593,27.8728,27.511,27.7779,404300.0],["2012-07-24",27.6711,27.7008,27.1729,27.3745,1025800.0],["2012-07-25",27.5762,27.5762,27.1966,27.3983,805600.0],["2012-07-26",27.7127,27.9203,27.3923,27.6474,1232500.0],["2012-07-27",27.7364,28.2465,27.6889,28.0626,409700.0],["2012-07-30",28.0864,28.3889,27.9796,28.3296,301400.0],["2012-07-31",28.3118,28.4245,28.1219,28.3829,468600.0],["2012-08-01",28.4541,29.1837,28.3355,28.8515,1066500.0],["2012-08-02",28.6677,28.8693,28.5312,28.8575,620300.0],["2012-08-03",29.0888,29.2134,28.8931,28.9998,386000.0],["2012-08-06",29.0651,29.0651,28.6617,28.8219,624800.0],["2012-08-07",28.8634,28.9464,28.555,28.7092,534100.0],["2012-08-08",28.6558,28.6795,28.3651,28.5846,844300.0],["2012-08-09",28.6024,28.81,28.4838,28.6083,656200.0],["2012-08-10",27.9321,28.81,27.9321,28.7626,602000.0],["2012-08-13",28.7524,29.0219,28.6326,28.7404,337800.0],["2012-08-14",28.9201,28.944,28.5428,28.6326,306000.0],["2012-08-15",28.6685,28.7763,28.5667,28.7164,583300.0],["2012-08-16",28.7763,29.1357,28.6206,28.9979,1035600.0],["2012-08-17",29.0458,29.3573,28.98,29.3213,466700.0],["2012-08-20",29.2495,29.2734,28.9919,29.1117,373600.0],["2012-08-21",29.2614,29.4291,29.1357,29.4231,710400.0],["2012-08-22",29.3213,29.4471,29.0758,29.4471,303600.0],["2012-08-23",29.3453,29.4052,29.1656,29.2255,461200.0],["2012-08-24",29.2614,29.7106,29.1536,29.5968,778900.0],["2012-08-27",29.7286,29.8304,29.5369,29.6148,1002300.0],["2012-08-28",29.5668,29.7166,29.3872,29.5249,393000.0],["2012-08-29",29.495,29.5788,29.4411,29.4411,336600.0],["2012-08-30",29.3572,29.477,29.2734,29.4111,309000.0],["2012-08-31",29.5788,29.5848,29.1776,29.3453,710600.0],["2012-09-04",29.3333,29.6687,29.1416,29.6687,615500.0],["2012-09-05",29.8364,29.8364,29.3992,29.5728,552100.0],["2012-09-06",29.7286,29.8843,29.6806,29.7705,442000.0],["2012-09-07",29.7705,29.8304,29.6088,29.6866,394300.0],["2012-09-10",29.5848,29.6327,29.4591,29.5549,506400.0],["2012-09-11",29.5908,29.7944,29.3872,29.5549,704400.0],["2012-09-12",29.6447,29.9082,29.465,29.8902,485000.0],["2012-09-13",29.8483,30.7706,29.7705,30.1777,502900.0],["2012-09-14",30.3215,30.6089,30.1837,30.2556,645300.0],["2012-09-17",30.2316,30.4891,29.9801,29.9921,399700.0],["2012-09-18",30.004,30.0819,29.7465,29.8902,643200.0],["2012-09-19",29.9322,29.9981,29.7166,29.7166,542900.0],["2012-09-20",29.495,29.5249,29.0398,29.2554,888400.0],["2012-09-21",29.4531,29.5429,29.1716,29.2315,1155800.0],["2012-09-24",29.0458,29.495,29.0458,29.2614,622900.0],["2012-09-25",29.3992,29.471,29.0458,29.1177,1094900.0],["2012-09-26",29.1297,29.3692,28.8302,28.944,558800.0],["2012-09-27",29.0159,29.3572,28.932,29.1596,865700.0],["2012-09-28",29.0338,29.3513,28.8781,29.1836,625400.0],["2012-10-01",29.2974,29.3393,28.5488,29.0099,778900.0],["2012-10-02",29.0758,29.2674,28.7584,29.1117,825400.0],["2012-10-03",29.1177,29.4291,28.9979,29.0458,778000.0],["2012-10-04",29.1417,29.2794,28.8482,29.0518,776700.0],["2012-10-05",29.1297,29.3093,28.938,29.0518,219200.0],["2012-10-08",28.95,29.0758,28.8901,29.0578,532300.0],["2012-10-09",29.0638,29.2494,28.9021,28.9081,571500.0],["2012-10-10",28.974,29.2015,28.8242,29.1776,597800.0],["2012-10-11",29.3393,29.489,29.2494,29.3512,703300.0],["2012-10-12",29.3453,29.5968,29.2435,29.2854,466400.0],["2012-10-15",29.3034,29.3932,29.0818,29.2614,629800.0],["2012-10-16",29.3752,29.7944,29.3513,29.5968,579700.0],["2012-10-17",29.5429,29.7944,29.3692,29.6747,584600.0],["2012-10-18",29.6028,29.9981,29.5968,29.9561,481400.0],["2012-10-19",29.9022,30.1837,29.5728,29.6926,359600.0],["2012-10-22",29.7046,29.7106,29.1596,29.4291,460200.0],["2012-10-23",29.2255,29.2854,28.8003,29.0219,444400.0],["2012-10-24",29.0339,29.1896,28.7344,28.8781,368000.0],["2012-10-25",28.9859,29.2435,28.2793,28.6266,486000.0],["2012-10-26",28.6566,28.6566,28.0756,28.2673,686000.0],["2012-10-31",28.3092,28.8183,28.1355,28.7584,950100.0],["2012-11-01",28.7703,29.3034,28.6086,28.944,757900.0],["2012-11-02",29.1177,29.4531,29.0638,29.3932,884800.0],["2012-11-05",29.3393,29.5908,28.8302,29.3752,768100.0],["2012-11-06",29.3752,29.5489,29.1237,29.3812,817300.0],["2012-11-07",29.2195,29.3932,28.8781,29.1057,518300.0],["2012-11-08",28.9799,29.2674,28.4829,28.5128,917300.0],["2012-11-09",28.5812,28.5993,28.1094,28.1881,989700.0],["2012-11-12",28.2002,28.2606,27.9522,27.9945,505000.0],["2012-11-13",27.8554,28.1941,27.7042,28.0369,681400.0],["2012-11-14",28.0671,28.1336,27.4019,27.4865,636200.0],["2012-11-15",27.5349,27.7103,27.0934,27.3898,635100.0],["2012-11-16",27.4503,27.6014,27.1963,27.4744,677800.0],["2012-11-19",27.7526,27.9703,27.4865,27.6196,686600.0],["2012-11-20",27.6438,27.922,27.5289,27.8675,1005100.0],["2012-11-21",27.8857,27.9401,27.3535,27.8494,329400.0],["2012-11-23",27.9764,28.2425,27.9341,28.1578,150400.0],["2012-11-26",28.0248,28.4118,27.9764,28.2546,624100.0],["2012-11-27",28.1155,28.3332,27.8675,28.2304,607000.0],["2012-11-28",28.1094,28.2546,27.8736,28.1518,831400.0],["2012-11-29",28.2546,28.3151,27.9159,28.2243,908600.0],["2012-11-30",28.2727,28.4663,28.1336,28.3332,1156500.0],["2012-12-03",28.4663,28.5691,28.2546,28.4118,724500.0],["2012-12-04",28.3634,28.4904,28.2304,28.303,636600.0],["2012-12-05",28.3151,28.4239,28.1336,28.3755,905000.0],["2012-12-06",28.3997,28.5812,28.2123,28.2364,480900.0],["2012-12-07",28.3392,28.4904,27.9341,28.4058,384700.0],["2012-12-10",28.3876,28.4179,28.176,28.2304,605000.0],["2012-12-11",28.3272,28.4118,28.2183,28.3211,371900.0],["2012-12-12",28.2667,28.3937,27.9945,28.049,519600.0],["2012-12-13",27.9764,28.0853,27.8373,27.8494,499700.0],["2012-12-14",27.7345,28.1034,27.7345,27.8857,529100.0],["2012-12-17",27.8252,27.9522,27.4865,27.8434,819500.0],["2012-12-18",27.9341,28.2727,27.8736,28.2727,1171500.0],["2012-12-19",28.2364,28.2909,28.0671,28.0732,582300.0],["2012-12-20",28.1215,28.5025,28.1034,28.4965,681900.0],["2012-12-21",28.2062,28.8049,28.2002,28.3332,1315200.0],["2012-12-24",28.4783,28.6295,28.0792,28.2122,193800.0],["2012-12-26",28.2244,28.2727,27.8555,27.9764,427700.0],["2012-12-27",28.0127,28.3816,27.9341,28.3211,385000.0],["2012-12-28",28.1578,28.3816,27.9764,28.0973,397300.0],["2012-12-31",28.0429,28.4965,28.0066,28.4965,415500.0],["2013-01-02",28.944,28.9622,28.5388,28.7444,446000.0],["2013-01-03",28.8291,29.0771,28.7444,28.8835,650400.0],["2013-01-04",28.8835,28.938,28.7082,28.8594,504300.0],["2013-01-07",28.7505,29.2101,28.7505,29.198,455800.0],["2013-01-08",28.7505,29.0771,28.7384,29.0771,550100.0],["2013-01-09",29.1133,29.3734,29.0529,29.3674,568400.0],["2013-01-10",29.4157,29.5064,29.1315,29.3432,381900.0],["2013-01-11",29.2948,29.5306,29.2585,29.5306,576500.0],["2013-01-14",29.5306,29.6939,29.5306,29.6939,359800.0],["2013-01-15",29.5669,29.7907,29.5669,29.7726,235200.0],["2013-01-16",29.7121,29.8512,29.6214,29.7605,385500.0],["2013-01-17",29.8512,29.8995,29.6455,29.6758,274900.0],["2013-01-18",29.7363,29.9419,29.6879,29.9116,408200.0],["2013-01-22",29.833,30.1838,29.833,30.1596,360000.0],["2013-01-23",30.0145,30.2805,30.0145,30.2382,455800.0],["2013-01-24",30.0507,30.3471,29.5367,30.0145,370700.0],["2013-01-25",30.1777,30.4136,30.0689,30.3955,529500.0],["2013-01-28",30.4015,30.5285,30.1838,30.4136,720000.0],["2013-01-29",30.4075,30.6313,30.341,30.5043,508700.0],["2013-01-30",30.5829,30.5829,30.1777,30.2382,473200.0],["2013-01-31",30.2685,30.2866,29.8209,30.1354,634000.0],["2013-02-01",30.3955,30.5346,30.1415,30.4862,563800.0],["2013-02-04",30.3229,30.6616,30.3229,30.6011,529400.0],["2013-02-05",30.7462,30.7462,30.5164,30.6797,465500.0],["2013-02-06",30.5587,30.8309,30.4015,30.8309,445800.0],["2013-02-07",30.8248,30.9639,30.6857,30.7523,520200.0],["2013-02-08",30.843,31.0909,30.7402,31.0909,375000.0],["2013-02-11",31.0989,31.3674,31.0989,31.2453,408000.0],["2013-02-12",31.2331,31.4955,31.2087,31.4589,579000.0],["2013-02-13",31.5627,31.6908,31.3918,31.4711,403100.0],["2013-02-14",31.465,31.5566,31.3125,31.4833,277700.0],["2013-02-15",31.5321,31.6664,31.4223,31.5505,421000.0],["2013-02-19",31.5932,31.7213,31.5138,31.7213,574100.0],["2013-02-20",31.642,31.9654,31.6176,31.6176,499900.0],["2013-02-21",31.5688,31.6115,31.0195,31.0561,430300.0],["2013-02-22",31.2392,31.4955,31.1538,31.4345,320200.0],["2013-02-25",31.581,31.6176,30.7327,30.7327,513200.0],["2013-02-26",30.8792,31.1599,30.6839,31.1111,561800.0],["2013-02-27",31.1111,31.7274,31.0989,31.4162,553900.0],["2013-02-28",31.4284,31.764,31.3857,31.6603,1123900.0],["2013-03-01",31.5261,31.8373,31.2636,31.6542,757400.0],["2013-03-04",31.6115,32.0448,31.581,31.9654,398500.0],["2013-03-05",32.0692,32.5269,31.9044,32.5086,456000.0],["2013-03-06",32.5147,32.6428,32.2889,32.6123,457100.0],["2013-03-07",32.5635,32.6489,32.3682,32.4964,497600.0],["2013-03-08",32.6184,32.6794,32.3438,32.4048,382500.0],["2013-03-11",32.3804,32.4109,32.118,32.1912,890500.0],["2013-03-12",32.2156,32.2462,31.9776,32.1058,467400.0],["2013-03-13",32.1485,32.2645,31.941,32.1607,819100.0],["2013-03-14",32.2156,32.4536,32.2034,32.3133,310000.0],["2013-03-15",32.1851,32.2584,31.9898,32.1668,740400.0],["2013-03-18",31.9715,32.234,31.9044,32.1424,562000.0],["2013-03-19",32.179,32.2584,31.8556,32.0448,417500.0],["2013-03-20",32.1485,32.2156,31.7335,31.9166,1586400.0],["2013-03-21",31.88,32.1119,31.7396,31.7579,802800.0],["2013-03-22",31.9227,32.0631,31.758,31.9471,610300.0],["2013-03-25",32.1485,32.2156,31.7518,31.7702,695300.0],["2013-03-26",31.941,32.0082,31.8129,31.9227,686500.0],["2013-03-27",31.7518,31.9898,31.6969,31.9654,413200.0],["2013-03-28",32.0204,32.3011,31.9288,32.2889,575100.0],["2013-04-01",32.1973,32.3133,31.8983,32.3072,357600.0],["2013-04-02",32.3743,32.4964,32.0631,32.1424,389000.0],["2013-04-03",32.2279,32.2828,32.0387,32.0753,526400.0],["2013-04-04",32.1302,32.3865,32.0814,32.3682,616400.0],["2013-04-05",31.941,32.3194,31.88,32.2889,712400.0],["2013-04-08",32.2889,32.7039,32.179,32.6611,458300.0],["2013-04-09",32.6428,32.8747,32.3743,32.6794,308600.0],["2013-04-10",32.7771,33.0273,32.71,33.0273,398500.0],["2013-04-11",32.9419,33.2897,32.9419,33.0883,411300.0],["2013-04-12",33.0517,33.4728,33.0151,33.4728,361200.0],["2013-04-15",33.2165,33.308,32.4781,32.4964,491600.0],["2013-04-16",32.7344,33.1737,32.3987,33.1493,457100.0],["2013-04-17",32.8991,32.9968,32.2095,32.3743,469400.0],["2013-04-18",32.4353,32.5025,32.1302,32.4109,390900.0],["2013-04-19",32.4292,33.0395,32.3133,33.0273,334000.0],["2013-04-22",33.1005,33.1005,32.6123,32.8198,329400.0],["2013-04-23",33.0029,33.0029,32.6367,32.8503,287100.0],["2013-04-24",32.9113,33.1188,32.7771,33.0761,279900.0],["2013-04-25",33.1005,33.3751,32.7893,33.2897,290400.0],["2013-04-26",33.2226,33.4362,33.131,33.4057,379900.0],["2013-04-29",33.4728,33.7535,33.3751,33.7535,284100.0],["2013-04-30",33.6803,34.3333,33.546,34.3333,677700.0],["2013-05-01",34.1746,34.2539,33.8755,33.9976,688900.0],["2013-05-02",34.0342,34.6689,34.0098,34.5285,554100.0],["2013-05-03",34.7787,35.0717,34.6811,35.0595,391200.0],["2013-05-06",34.9801,35.4317,34.9557,35.3646,338500.0],["2013-05-07",35.3829,35.7002,35.1815,35.6087,397100.0],["2013-05-08",35.566,36.1457,35.2914,36.1274,469900.0],["2013-05-09",36.2189,36.2189,35.5721,35.6331,496800.0],["2013-05-10",35.7551,35.7918,35.4927,35.5232,369300.0],["2013-05-13",35.5599,35.6331,35.3219,35.5538,395600.0],["2013-05-14",35.5538,35.8223,35.4012,35.5538,367800.0],["2013-05-15",35.5294,35.8284,35.2669,35.7491,581600.0],["2013-05-16",35.7185,35.8406,35.0106,35.1937,1123300.0],["2013-05-17",35.3829,35.4317,35.1693,35.3097,393600.0],["2013-05-20",35.3484,35.4222,35.1331,35.2808,517600.0],["2013-05-21",35.3177,35.6376,35.2623,35.5945,329800.0],["2013-05-22",35.576,35.816,34.3149,34.4441,408800.0],["2013-05-23",34.1365,34.1365,33.4413,33.7858,670200.0],["2013-05-24",33.6813,33.6813,33.2506,33.509,442700.0],["2013-05-28",33.8289,33.8289,32.6232,32.8446,494300.0],["2013-05-29",32.6662,32.6662,31.5774,32.2171,652600.0],["2013-05-30",32.2479,32.5063,31.8296,31.9772,422700.0],["2013-05-31",31.8357,32.291,31.7311,31.7434,1120600.0],["2013-06-03",31.7619,31.9711,31.2821,31.8111,930500.0],["2013-06-04",31.7988,31.9034,31.2144,31.2451,736400.0],["2013-06-05",31.2267,31.4051,30.7099,30.8207,432500.0],["2013-06-06",30.8207,31.6881,30.6792,31.6881,524800.0],["2013-06-07",31.768,32.0018,31.1898,31.5281,782200.0],["2013-06-10",31.7804,32.0203,31.3928,31.8111,761900.0],["2013-06-11",31.4728,31.6204,31.0975,31.0975,367900.0],["2013-06-12",31.2821,31.2821,30.8084,30.9068,577600.0],["2013-06-13",30.876,31.7619,30.833,31.6573,593200.0],["2013-06-14",31.5897,32.1618,31.4482,31.6819,525100.0],["2013-06-17",31.8296,31.9957,31.2021,31.3374,499500.0],["2013-06-18",31.4359,31.7311,31.0975,31.4974,360000.0],["2013-06-19",31.565,31.565,30.0763,30.2732,528300.0],["2013-06-20",29.9041,29.9779,28.6737,28.8029,469800.0],["2013-06-21",28.9075,29.1966,28.4768,28.7352,971300.0],["2013-06-24",28.2677,29.5411,27.8801,29.1412,1024500.0],["2013-06-25",29.4181,29.8733,29.1351,29.7379,770000.0],["2013-06-26",30.0332,30.3839,30.0209,30.3347,707500.0],["2013-06-27",30.5623,31.2451,30.2978,31.2267,678900.0],["2013-06-28",31.0975,31.4297,30.8145,31.2575,1213200.0],["2013-07-01",31.3682,31.4974,30.8699,31.0052,741700.0],["2013-07-02",30.9068,31.5835,30.9068,31.5773,922700.0],["2013-07-03",31.4051,31.6019,31.0237,31.3743,1024200.0],["2013-07-05",31.3559,31.4297,30.6546,31.4113,718900.0],["2013-07-08",31.4543,31.7927,31.1775,31.2021,793700.0],["2013-07-09",31.3928,31.7865,31.1898,31.6758,370200.0],["2013-07-10",31.6143,31.7804,31.2328,31.5958,501000.0],["2013-07-11",32.1556,32.3648,31.9834,32.334,614100.0],["2013-07-12",32.1864,32.3402,31.7681,31.9895,457600.0],["2013-07-15",31.9834,32.3894,31.8665,32.3894,368900.0],["2013-07-16",32.3586,32.6355,32.2048,32.4509,672600.0],["2013-07-17",32.5432,32.6785,32.3156,32.5986,311800.0],["2013-07-18",32.617,33.2199,32.5247,33.2076,398200.0],["2013-07-19",33.1276,33.2506,32.9615,32.9923,539900.0],["2013-07-22",32.9369,33.4044,32.8938,33.386,367100.0],["2013-07-23",33.5521,33.5582,33.0907,33.4537,458600.0],["2013-07-24",33.4967,33.6444,32.4632,32.8262,600400.0],["2013-07-25",32.7831,33.1645,32.6908,32.8938,533500.0],["2013-07-26",32.7954,33.0907,32.6478,33.0415,233300.0],["2013-07-29",32.9492,33.2753,32.8139,33.0968,497800.0],["2013-07-30",33.2383,33.5029,32.8692,32.8754,554900.0],["2013-07-31",33.0107,33.1153,32.291,32.4386,768900.0],["2013-08-01",32.6293,33.466,32.4817,33.0169,1255500.0],["2013-08-02",32.9861,33.2014,32.3955,32.4694,402200.0],["2013-08-05",32.3648,32.3833,31.8665,32.1003,525600.0],["2013-08-06",32.1126,32.3156,31.848,31.9342,330200.0],["2013-08-07",31.9095,31.9834,31.5281,31.7804,350600.0],["2013-08-08",31.8911,31.8911,31.5281,31.7681,343500.0],["2013-08-09",31.7558,32.3709,31.6573,32.0941,344500.0],["2013-08-12",32.0339,32.1829,31.7546,31.9904,328900.0],["2013-08-13",32.0401,32.2015,31.3449,31.5187,345100.0],["2013-08-14",31.5932,31.6553,31.1773,31.2829,383600.0],["2013-08-15",31.047,31.047,30.5132,30.8235,446400.0],["2013-08-16",30.718,30.9415,30.3394,30.3518,552800.0],["2013-08-19",30.3146,30.3829,29.7249,29.9049,443300.0],["2013-08-20",30.0477,30.7739,30.0477,30.6125,323000.0],["2013-08-21",30.5504,30.7677,30.0663,30.2339,447300.0],["2013-08-22",30.3084,30.476,30.0104,30.4511,509700.0],["2013-08-23",30.5504,30.7553,30.3084,30.7366,392000.0],["2013-08-26",30.7118,30.7429,30.4511,30.5753,317900.0],["2013-08-27",30.3829,30.6311,30.2587,30.3394,269300.0],["2013-08-28",30.327,30.4139,29.9608,29.9856,490700.0],["2013-08-29",30.0042,30.0104,29.7001,29.7808,847500.0],["2013-08-30",29.8242,29.9794,29.4767,29.5139,694700.0],["2013-09-03",29.7746,29.8366,28.3222,28.9304,1901500.0],["2013-09-04",28.9863,29.4953,28.7877,29.3649,435500.0],["2013-09-05",29.2594,29.4456,28.8311,28.9863,311200.0],["2013-09-06",29.2718,29.6318,29.1104,29.1415,432800.0],["2013-09-09",29.3215,29.7125,29.1477,29.7125,780300.0],["2013-09-10",29.7497,29.9111,29.5077,29.7994,446100.0],["2013-09-11",29.8118,29.9732,29.7249,29.967,352600.0],["2013-09-12",29.967,30.2215,29.4704,29.6504,525200.0],["2013-09-13",29.6194,29.8863,29.5635,29.6194,274500.0],["2013-09-16",30.3456,30.3891,29.9173,30.0725,276200.0],["2013-09-17",30.0353,30.2649,29.936,30.2339,461000.0],["2013-09-18",30.147,31.4008,29.6504,31.3822,739700.0],["2013-09-19",31.4008,31.5498,31.1339,31.1836,748800.0],["2013-09-20",31.196,31.3884,30.538,30.5815,730900.0],["2013-09-23",30.4946,30.7987,30.3456,30.4698,280700.0],["2013-09-24",30.4511,30.5008,29.9794,30.0166,427500.0],["2013-09-25",30.0849,30.476,29.7622,30.0415,491400.0],["2013-09-26",30.147,30.3891,30.0166,30.3208,361000.0],["2013-09-27",30.1904,30.2897,29.8925,30.0849,390700.0],["2013-09-30",29.9173,30.2587,29.8366,30.0104,733800.0],["2013-10-01",30.0663,31.0284,29.8677,30.6746,781600.0],["2013-10-02",30.4946,30.8856,30.209,30.4884,457500.0],["2013-10-03",30.4325,30.538,29.818,29.967,357000.0],["2013-10-04",29.998,30.3891,29.9484,30.0042,515800.0],["2013-10-07",29.8056,30.3767,29.7435,30.1346,415300.0],["2013-10-08",30.0725,30.3208,29.7063,29.7435,401000.0],["2013-10-09",29.756,30.0973,29.6256,29.7249,330700.0],["2013-10-10",30.0229,30.6063,29.8491,30.6001,301900.0],["2013-10-11",30.4884,30.8856,30.2587,30.8794,356500.0],["2013-10-14",30.5815,30.9663,30.5318,30.8608,674700.0],["2013-10-15",30.6932,30.9725,30.6746,30.9229,1023000.0],["2013-10-16",31.016,31.8539,30.9601,31.8415,835100.0],["2013-10-17",31.6739,32.1705,31.5063,32.0836,498400.0],["2013-10-18",32.1332,32.1891,31.7298,32.0277,330000.0],["2013-10-21",31.9718,32.0029,31.6553,31.9036,230600.0],["2013-10-22",32.0587,32.4498,31.8663,32.4373,366000.0],["2013-10-23",32.3939,32.6422,32.1704,32.636,434500.0],["2013-10-24",32.6049,32.8594,32.5491,32.7911,302500.0],["2013-10-25",32.9215,33.1946,32.8036,33.0767,393700.0],["2013-10-28",33.0953,33.0953,32.5429,32.878,278400.0],["2013-10-29",32.847,32.847,32.4125,32.667,465900.0],["2013-10-30",32.6484,32.8222,32.3567,32.5553,494800.0],["2013-10-31",32.5553,32.6298,31.6863,32.0649,740600.0],["2013-11-01",32.0463,32.456,31.9842,32.4125,542000.0],["2013-11-04",32.3815,32.4622,31.9408,32.0773,513800.0],["2013-11-05",31.8539,31.9284,31.3511,31.3884,570300.0],["2013-11-06",31.5994,31.9408,31.3635,31.3635,875300.0],["2013-11-07",31.4256,31.4939,30.7863,30.8049,558800.0],["2013-11-08",30.7003,30.7191,29.9673,30.3181,521300.0],["2013-11-11",30.4058,30.6439,30.2366,30.5938,420400.0],["2013-11-12",30.5812,30.6502,30.0737,30.3306,512100.0],["2013-11-13",30.1803,30.7066,30.1552,30.7003,370200.0],["2013-11-14",30.8444,31.2642,30.7442,30.8945,298200.0],["2013-11-15",30.8569,31.0324,30.694,30.8507,292500.0],["2013-11-18",30.9572,30.9634,30.5123,30.5374,516800.0],["2013-11-19",30.6126,30.6564,30.1427,30.362,265300.0],["2013-11-20",30.4371,30.7066,29.8294,29.9046,328900.0],["2013-11-21",30.055,30.2116,29.8106,30.1991,254200.0],["2013-11-22",30.1552,30.2367,29.8983,29.9986,404300.0],["2013-11-25",30.055,30.1677,29.8419,29.9109,405100.0],["2013-11-26",29.9109,30.0299,29.6477,29.7229,457300.0],["2013-11-27",29.8043,29.8858,29.5976,29.773,398400.0],["2013-11-29",29.8043,29.8169,29.3219,29.347,344400.0],["2013-12-02",29.2467,29.5976,28.9084,29.4347,736600.0],["2013-12-03",29.4347,29.9798,29.372,29.8983,733700.0],["2013-12-04",29.6289,29.9986,29.441,29.8545,720500.0],["2013-12-05",29.8106,30.1114,29.5099,30.1051,581100.0],["2013-12-06",30.2868,30.481,30.1364,30.4371,524100.0],["2013-12-09",30.3808,30.4998,30.1991,30.4058,311500.0],["2013-12-10",30.3432,30.5311,29.9735,29.9923,392400.0],["2013-12-11",29.986,30.1489,28.3884,28.9272,943400.0],["2013-12-12",28.9147,29.1026,28.6891,28.9836,649200.0],["2013-12-13",29.159,29.4723,28.758,28.9397,309500.0],["2013-12-16",28.9898,29.0964,28.6703,28.8269,418200.0],["2013-12-17",28.5575,28.8019,28.4009,28.7455,456600.0],["2013-12-18",28.7079,29.3783,28.4448,29.2906,500800.0],["2013-12-19",29.159,29.2279,28.5325,28.9523,607600.0],["2013-12-20",29.0149,29.1715,28.8395,29.065,789300.0],["2013-12-23",29.1966,29.3282,29.0149,29.0901,516000.0],["2013-12-24",29.0964,29.3595,29.0776,29.3094,453300.0],["2013-12-26",29.4723,29.6352,29.1716,29.2217,236200.0],["2013-12-27",29.2906,29.2969,28.946,29.2906,356000.0],["2013-12-30",29.2279,29.4222,29.2091,29.2342,272200.0],["2013-12-31",29.1966,29.3344,28.9397,29.0086,648400.0],["2014-01-02",28.9961,29.0337,28.451,28.8019,609000.0],["2014-01-03",28.7768,29.4096,28.7768,29.3156,845700.0],["2014-01-06",29.3344,29.5788,29.1653,29.347,543700.0],["2014-01-07",29.3783,29.748,29.2843,29.4785,446400.0],["2014-01-08",29.3219,29.5851,29.1089,29.3532,413200.0],["2014-01-09",29.4535,29.5788,29.0086,29.4785,337800.0],["2014-01-10",29.6038,29.8795,29.5412,29.8294,366500.0],["2014-01-13",29.7292,29.8419,29.3344,29.4159,209300.0],["2014-01-14",29.5036,30.0487,29.4347,29.9986,434900.0],["2014-01-15",29.9547,30.1928,29.773,29.9359,450600.0],["2014-01-16",30.2366,30.3306,29.9547,30.2993,599200.0],["2014-01-17",30.1865,30.3056,30.1552,30.2429,512700.0],["2014-01-21",30.4622,30.6188,30.2116,30.3745,229600.0],["2014-01-22",30.4935,30.575,30.3432,30.5437,253500.0],["2014-01-23",30.3745,30.5437,30.3118,30.4058,330900.0],["2014-01-24",30.2116,30.3244,29.8545,29.961,352100.0],["2014-01-27",30.0048,30.2179,29.6602,29.7229,287800.0],["2014-01-28",29.7354,30.2805,29.7354,30.1176,425000.0],["2014-01-29",29.9297,30.1427,29.6916,29.7166,343300.0],["2014-01-30",29.8858,30.2241,29.8607,30.1051,334800.0],["2014-01-31",29.6853,30.3306,29.679,30.1615,523100.0],["2014-02-03",30.1489,30.1489,29.1903,29.3031,888300.0],["2014-02-04",29.4347,29.8106,29.2029,29.6602,718300.0],["2014-02-05",29.56,29.7605,29.4034,29.7417,324600.0],["2014-02-06",29.7981,30.1239,29.6602,30.1239,269100.0],["2014-02-07",30.2241,30.5437,30.1364,30.3933,447100.0],["2014-02-10",30.387,31.07,30.3056,31.0261,424900.0],["2014-02-11",30.9572,31.308,30.8757,31.2141,366500.0],["2014-02-12",31.2642,31.2955,30.9196,31.1013,734000.0],["2014-02-13",31.3206,32.0724,31.1326,31.4647,984100.0],["2014-02-14",31.3456,31.8469,31.2516,31.8155,594200.0],["2014-02-18",31.7967,31.9283,31.4145,31.8469,541000.0],["2014-02-19",31.7842,32.2604,31.684,31.7967,513600.0],["2014-02-20",31.8537,32.1762,31.4426,31.588,392000.0],["2014-02-21",31.6133,31.9612,31.3351,31.6639,508600.0],["2014-02-24",31.8031,32.1762,31.6703,31.7461,594800.0],["2014-02-25",31.8283,32.2457,31.7082,31.8979,545500.0],["2014-02-26",31.9295,32.2141,31.841,31.9042,439800.0],["2014-02-27",31.9548,32.1319,31.6386,31.841,348700.0],["2014-02-28",31.7588,32.2457,31.7588,32.1066,597300.0],["2014-03-03",31.9106,32.1825,31.626,31.9991,613800.0],["2014-03-04",31.9991,32.486,31.9991,32.4228,490200.0],["2014-03-05",32.4608,32.524,32.075,32.3469,245000.0],["2014-03-06",32.3343,32.3596,31.8726,31.9801,480000.0],["2014-03-07",31.9801,31.9801,31.2213,31.3794,769100.0],["2014-03-10",31.4173,31.4742,31.0505,31.2908,370500.0],["2014-03-11",31.3288,31.5817,31.2655,31.5501,374700.0],["2014-03-12",31.5058,31.7398,31.392,31.7335,647300.0],["2014-03-13",31.7398,31.7398,31.3477,31.6323,480400.0],["2014-03-14",31.5185,31.9106,31.5185,31.8536,506200.0],["2014-03-17",31.9991,32.1129,31.7272,31.8726,398300.0],["2014-03-18",31.8663,32.0117,31.7335,31.9865,379300.0],["2014-03-19",32.0054,32.2268,30.9556,30.9999,478000.0],["2014-03-20",30.9873,31.1327,30.6331,31.1201,460500.0],["2014-03-21",31.1643,31.6703,31.1074,31.5691,683400.0],["2014-03-24",31.7398,31.7398,31.2213,31.645,474000.0],["2014-03-25",31.8663,32.1129,31.4995,32.0623,518600.0],["2014-03-26",32.2268,32.2268,31.5311,31.7145,686200.0],["2014-03-27",31.6386,32.1003,31.4489,32.0813,592800.0],["2014-03-28",32.2521,32.3912,31.9865,32.1066,688100.0],["2014-03-31",32.2584,32.5366,31.8789,32.29,728500.0],["2014-04-01",32.2963,32.4481,31.9675,32.4481,578800.0],["2014-04-02",32.4418,32.505,32.2331,32.4544,404200.0],["2014-04-03",32.4228,32.4924,32.1193,32.2963,343600.0],["2014-04-04",32.5303,32.5999,32.2331,32.4165,234500.0],["2014-04-07",32.3722,32.758,32.2647,32.5113,403700.0],["2014-04-08",32.5113,32.7137,32.29,32.6821,216700.0],["2014-04-09",32.6884,32.72,32.3343,32.6441,329100.0],["2014-04-10",32.6505,32.8592,32.2837,32.3722,233000.0],["2014-04-11",32.2837,32.5556,32.1003,32.2268,400700.0],["2014-04-14",32.4544,32.5556,32.2204,32.5113,312400.0],["2014-04-15",32.4797,32.7959,32.4797,32.6947,300000.0],["2014-04-16",32.8275,33.0552,32.6252,33.0046,265000.0],["2014-04-17",33.0362,33.1311,32.6884,33.0995,375800.0],["2014-04-21",33.1058,33.2196,32.9034,33.1374,280200.0],["2014-04-22",33.1184,33.1501,32.6694,33.0489,330700.0],["2014-04-23",33.0299,33.0552,32.6378,32.8022,477400.0],["2014-04-24",32.8592,33.1943,32.7769,33.1564,304100.0],["2014-04-25",33.1437,33.15,32.8528,32.973,234500.0],["2014-04-28",33.1184,33.3714,33.0362,33.3651,571300.0],["2014-04-29",33.3967,33.5421,33.1121,33.2006,349700.0],["2014-04-30",33.1311,33.1943,32.9034,33.1564,467600.0],["2014-05-01",33.2259,33.4157,32.7327,33.3651,411700.0],["2014-05-02",33.2323,33.5611,33.1058,33.3082,284600.0],["2014-05-05",33.1184,33.3587,33.0868,33.2829,217800.0],["2014-05-06",33.1248,33.3714,32.9097,33.3208,306000.0],["2014-05-07",33.4346,33.8204,33.3208,33.8141,365300.0],["2014-05-08",33.9912,34.3137,33.5358,34.1366,553100.0],["2014-05-09",34.0607,34.2694,33.7192,34.0417,380900.0],["2014-05-12",34.1492,34.2947,34.0417,34.1809,294600.0],["2014-05-13",34.1492,34.4654,33.7255,33.7698,425600.0],["2014-05-14",33.833,34.1176,33.6686,33.9216,295000.0],["2014-05-15",33.852,33.9279,33.3777,33.6433,359800.0],["2014-05-16",33.6496,34.067,33.4346,34.0544,521200.0],["2014-05-19",34.0289,34.0289,33.6525,33.8502,351400.0],["2014-05-20",33.9076,34.0097,33.5057,33.6461,456700.0],["2014-05-21",33.7737,33.9013,33.493,33.7163,331000.0],["2014-05-22",33.6652,33.8694,33.5057,33.5759,290400.0],["2014-05-23",33.7354,33.9013,33.6078,33.8885,201800.0],["2014-05-27",33.9523,34.1883,33.8247,34.1373,471900.0],["2014-05-28",34.0671,34.2139,33.7354,34.0225,357400.0],["2014-05-29",34.0671,34.1054,33.7482,34.0608,217100.0],["2014-05-30",34.0416,34.2777,33.8821,34.0671,549200.0],["2014-06-02",34.0927,34.5839,34.0416,34.5839,358100.0],["2014-06-03",34.4818,34.552,34.3415,34.4882,216300.0],["2014-06-04",34.4116,34.7179,34.3797,34.6222,211700.0],["2014-06-05",34.7115,35.3558,34.6094,35.3367,377100.0],["2014-06-06",35.4706,35.4706,35.0113,35.1006,270300.0],["2014-06-09",35.0369,35.292,34.7817,34.8774,536200.0],["2014-06-10",34.8072,34.9284,34.2649,34.3415,342600.0],["2014-06-11",34.3351,34.4627,33.9906,34.233,471700.0],["2014-06-12",34.1692,34.4499,33.863,34.4053,413000.0],["2014-06-13",34.4308,34.6158,34.099,34.6094,205700.0],["2014-06-16",34.4946,34.8199,34.3606,34.4244,285700.0],["2014-06-17",34.4244,34.9284,34.367,34.7753,485900.0],["2014-06-18",34.7561,35.1708,34.6413,35.0496,301100.0],["2014-06-19",35.0751,35.3813,34.922,35.3686,272700.0],["2014-06-20",35.3048,35.6876,35.0368,35.6301,691300.0],["2014-06-23",35.5855,35.796,35.3175,35.3622,275700.0],["2014-06-24",35.2729,35.4387,35.2027,35.292,497400.0],["2014-06-25",35.2665,35.4451,35.1006,35.2601,369600.0],["2014-06-26",35.2601,35.2601,34.8837,35.0687,314900.0],["2014-06-27",35.0304,35.3813,35.0113,35.3622,751300.0],["2014-06-30",35.4196,35.5791,35.0113,35.5217,559300.0],["2014-07-01",35.6493,35.9108,35.4005,35.4451,774700.0],["2014-07-02",35.3367,35.4962,35.0943,35.2856,575000.0],["2014-07-03",35.2601,35.375,34.8582,35.0049,242700.0],["2014-07-07",34.9858,35.3431,34.9858,35.2729,327000.0],["2014-07-08",35.241,35.5217,35.1836,35.3494,414100.0],["2014-07-09",35.4515,35.4962,35.056,35.3367,349100.0],["2014-07-10",35.2027,35.6557,35.1453,35.4898,648300.0],["2014-07-11",35.5855,35.5855,35.2282,35.4451,472500.0],["2014-07-14",35.4579,35.662,35.2601,35.5982,238800.0],["2014-07-15",35.5727,35.7577,35.3941,35.6238,346900.0],["2014-07-16",35.7641,35.7833,35.3622,35.6684,432100.0],["2014-07-17",35.5472,35.7003,35.3367,35.375,167000.0],["2014-07-18",35.3941,35.8152,35.3813,35.8024,455400.0],["2014-07-21",35.7833,35.7833,35.477,35.5855,386400.0],["2014-07-22",35.7258,35.8853,35.662,35.8279,303800.0],["2014-07-23",35.847,36.0129,35.7769,35.9555,250900.0],["2014-07-24",35.9364,36.0512,35.6557,36.0384,817900.0],["2014-07-25",35.8534,36.0002,35.3367,35.3431,550500.0],["2014-07-28",35.3622,35.7003,35.3558,35.6939,390900.0],["2014-07-29",35.7258,35.7258,35.4132,35.4132,358300.0],["2014-07-30",35.4324,35.6301,35.0942,35.3941,333300.0],["2014-07-31",35.1708,35.375,34.6796,34.6796,409700.0],["2014-08-01",34.6668,34.9156,34.5265,34.5265,740900.0],["2014-08-04",34.5775,34.7434,34.3159,34.6604,327600.0],["2014-08-05",34.4563,34.737,34.2458,34.3223,322600.0],["2014-08-06",34.8327,34.8327,34.2394,34.3351,377300.0],["2014-08-07",35.7896,35.7896,34.8454,35.0815,953900.0],["2014-08-08",35.1389,35.4132,35.0113,35.3431,475400.0],["2014-08-11",35.4132,35.7832,35.4132,35.6493,515900.0],["2014-08-12",35.6301,35.8279,35.4451,35.56,499000.0],["2014-08-13",35.6939,36.249,35.662,36.1852,555700.0],["2014-08-14",36.3,36.3447,36.0512,36.3064,367100.0],["2014-08-15",36.3638,36.4531,36.1979,36.3191,898000.0],["2014-08-18",36.48,36.6987,36.2677,36.6858,454500.0],["2014-08-19",36.6665,37.0267,36.5893,36.9946,627700.0],["2014-08-20",36.8531,37.194,36.6987,37.149,546000.0],["2014-08-21",37.1747,37.3033,36.8466,36.9495,481500.0],["2014-08-22",36.8595,36.9303,36.4285,36.5121,334900.0],["2014-08-25",36.5893,36.6794,36.2741,36.48,606300.0],["2014-08-26",36.6408,36.8659,36.4671,36.6922,327800.0],["2014-08-27",36.7823,36.8852,36.3706,36.4864,341800.0],["2014-08-28",36.4735,36.5443,36.2934,36.332,454700.0],["2014-08-29",36.4993,36.7759,36.4414,36.7566,638800.0],["2014-09-02",36.8016,36.9753,36.6665,36.9303,579400.0],["2014-09-03",36.956,37.1747,36.8466,36.9753,355300.0],["2014-09-04",36.8981,37.0718,36.7051,36.8402,486400.0],["2014-09-05",36.7952,37.3034,36.7759,37.2519,754300.0],["2014-09-08",37.149,37.2648,36.9496,37.1168,410300.0],["2014-09-09",36.9753,37.0589,36.8338,36.9238,316400.0],["2014-09-10",36.7887,36.7887,36.2033,36.2548,427000.0],["2014-09-11",36.1969,36.5893,36.1197,36.57,375300.0],["2014-09-12",36.2805,36.4221,35.1098,35.3928,615700.0],["2014-09-15",35.4057,35.7917,35.2513,35.4636,405900.0],["2014-09-16",35.4572,35.9525,35.4057,35.8817,551700.0],["2014-09-17",36.0297,36.2098,35.6759,35.7273,410400.0],["2014-09-18",35.7466,35.8496,35.2384,35.3156,528900.0],["2014-09-19",35.425,35.5858,35.2963,35.3864,817600.0],["2014-09-22",35.3607,35.3607,34.9554,35.0583,453000.0],["2014-09-23",35.0069,35.0776,34.6659,34.6724,526000.0],["2014-09-24",34.6531,35.1291,34.5437,34.608,516800.0],["2014-09-25",34.5952,34.6724,34.2928,34.4343,329300.0],["2014-09-26",34.5309,34.9618,34.2735,34.8975,388300.0],["2014-09-29",34.6273,34.9747,34.4086,34.9554,402700.0],["2014-09-30",34.9554,35.0455,34.6016,34.6273,441100.0],["2014-10-01",34.5373,34.9425,34.4537,34.6016,916100.0],["2014-10-02",34.5115,34.8267,34.4472,34.6531,562000.0],["2014-10-03",34.8396,35.0648,34.5952,34.9039,318400.0],["2014-10-06",34.9232,35.2127,34.8975,34.9747,286200.0],["2014-10-07",34.9039,35.1355,34.7238,34.7496,369300.0],["2014-10-08",34.7817,35.6759,34.6338,35.6501,430200.0],["2014-10-09",35.6115,36.0747,35.5858,35.7852,517000.0],["2014-10-10",35.8882,36.3127,35.6437,35.6501,492900.0],["2014-10-13",35.6373,36.0811,35.5922,35.7338,424500.0],["2014-10-14",35.9525,36.763,35.9332,36.4478,429400.0],["2014-10-15",36.1583,36.8016,35.9782,36.4478,800200.0],["2014-10-16",36.1069,36.6858,35.8431,36.57,738400.0],["2014-10-17",36.8852,36.8917,36.1069,36.2677,439100.0],["2014-10-20",36.2998,36.9753,36.2998,36.9495,364100.0],["2014-10-21",37.0525,37.3098,36.8016,37.2841,283200.0],["2014-10-22",37.3355,37.6957,37.2776,37.4063,357000.0],["2014-10-23",37.6893,37.8501,37.3548,37.7729,488000.0],["2014-10-24",37.7858,37.9981,37.5992,37.7858,472900.0],["2014-10-27",37.7729,38.146,37.6764,38.0431,411600.0],["2014-10-28",37.9981,38.2168,37.818,38.2039,320500.0],["2014-10-29",38.1525,38.3969,37.7472,38.0817,574500.0],["2014-10-30",37.908,38.4291,37.7601,38.384,413600.0],["2014-10-31",38.6414,39.0981,38.2747,39.0466,647700.0],["2014-11-03",39.1624,39.6127,38.9823,39.4776,746300.0],["2014-11-04",38.1139,40.4039,38.1139,40.256,723800.0],["2014-11-05",40.3782,40.5133,39.9022,40.0759,458500.0],["2014-11-06",40.1209,40.3846,39.7349,39.8186,521700.0],["2014-11-07",39.8571,39.8571,39.394,39.587,493100.0],["2014-11-10",39.5548,39.9536,39.484,39.9472,534600.0],["2014-11-11",40.1402,40.1402,39.6834,39.915,355300.0],["2014-11-12",39.915,39.9343,39.4004,39.439,458000.0],["2014-11-13",39.5612,39.8378,39.3489,39.5226,386000.0],["2014-11-14",39.5226,39.6642,38.9051,39.0723,458000.0],["2014-11-17",39.0983,39.4678,39.014,39.1825,880500.0],["2014-11-18",39.215,39.3835,39.0723,39.1307,620400.0],["2014-11-19",39.1501,39.3511,38.9297,39.014,545700.0],["2014-11-20",38.9362,39.0594,38.7547,38.9038,390200.0],["2014-11-21",39.1112,39.1955,38.9946,39.1566,454600.0],["2014-11-24",39.1631,39.5456,39.1631,39.3057,721200.0],["2014-11-25",39.4419,39.6234,39.2668,39.3641,1087300.0],["2014-11-26",39.4224,39.8179,39.3187,39.766,622500.0],["2014-11-28",39.8568,40.5115,39.779,39.8568,301800.0],["2014-12-01",39.7725,40.2782,39.6817,39.8114,455500.0],["2014-12-02",39.8568,40.2069,39.5326,40.1161,389700.0],["2014-12-03",40.1226,40.33,39.9864,40.2846,430600.0],["2014-12-04",40.7514,40.7644,40.3106,40.5504,615100.0],["2014-12-05",40.3819,40.6282,40.0707,40.6153,668400.0],["2014-12-08",40.6412,41.1274,40.6412,40.7384,985600.0],["2014-12-09",40.5764,41.1404,40.5569,40.92,801400.0],["2014-12-10",40.8876,41.0431,40.6671,40.8746,314600.0],["2014-12-11",40.9978,41.2636,40.8875,40.9653,546500.0],["2014-12-12",40.9329,41.1793,40.4986,40.5245,550900.0],["2014-12-15",40.7903,40.8876,39.8568,39.8957,1006000.0],["2014-12-16",39.8179,40.2328,39.5715,39.9086,1403000.0],["2014-12-17",39.9994,41.082,39.779,41.0755,898500.0],["2014-12-18",41.2765,41.7692,41.108,41.7692,826500.0],["2014-12-19",41.6979,41.8794,41.2182,41.471,1487700.0],["2014-12-22",41.484,42.1063,41.484,42.0804,684400.0],["2014-12-23",42.1258,42.1387,41.5423,41.7109,504300.0],["2014-12-24",41.7692,41.9313,41.6072,41.685,424400.0],["2014-12-26",41.8341,42.0026,41.6136,41.7757,321800.0],["2014-12-29",41.8146,42.2101,41.7563,42.0285,679100.0],["2014-12-30",42.0285,42.4305,41.8535,42.1128,367000.0],["2014-12-31",42.3008,42.6055,41.3414,41.3478,486200.0],["2015-01-02",41.6007,42.035,41.3803,42.0156,337900.0],["2015-01-05",41.9054,42.6639,41.7044,42.4888,762200.0],["2015-01-06",42.6509,43.0723,42.4434,42.7935,771500.0],["2015-01-07",43.3186,44.0966,42.5537,43.9021,911200.0],["2015-01-08",43.9734,44.1809,43.5974,43.7465,724800.0],["2015-01-09",43.74,43.9864,43.3122,43.6558,554400.0],["2015-01-12",43.6817,44.33,43.6817,44.3105,533200.0],["2015-01-13",44.4466,44.8616,43.7659,44.0706,978500.0],["2015-01-14",43.9021,44.9782,43.6946,44.8162,849000.0],["2015-01-15",43.7595,44.4078,43.7206,44.1225,1899400.0],["2015-01-16",44.0966,45.0042,43.9864,44.894,894400.0],["2015-01-20",45.056,45.2051,43.9669,44.1808,911200.0],["2015-01-21",43.9734,44.2651,43.8243,44.0642,926700.0],["2015-01-22",44.3494,45.0625,44.1095,45.0366,934300.0],["2015-01-23",45.1274,45.244,44.4466,44.5115,623100.0],["2015-01-26",44.4402,45.3478,44.3364,45.2635,906600.0],["2015-01-27",44.9912,45.3283,44.8745,45.2959,582800.0],["2015-01-28",45.4515,45.8988,45.1662,45.1922,573000.0],["2015-01-29",45.3024,45.3737,44.868,45.3024,578500.0],["2015-01-30",45.1792,45.2765,44.3948,44.4467,691700.0],["2015-02-02",44.6152,44.6152,43.2019,44.4013,976800.0],["2015-02-03",44.4855,45.1014,44.0901,45.0755,646900.0],["2015-02-04",44.9134,45.1662,44.5439,44.7124,682000.0],["2015-02-05",44.7578,45.0885,44.6217,44.9264,1231100.0],["2015-02-06",44.881,44.9264,43.4353,43.6752,720500.0],["2015-02-09",43.6752,43.9086,43.2668,43.2862,770900.0],["2015-02-10",43.4353,43.5391,42.7741,43.2992,810800.0],["2015-02-11",43.2538,43.578,42.7741,43.2084,727300.0],["2015-02-12",43.4612,43.7076,42.8194,43.5844,834400.0],["2015-02-13",43.5066,43.5196,42.6768,43.2862,605200.0],["2015-02-17",43.2279,43.6817,42.9102,43.0658,620400.0],["2015-02-18",43.1436,43.6298,42.7352,43.6104,601100.0],["2015-02-19",43.6006,43.6006,42.5101,42.6864,549800.0],["2015-02-20",42.484,43.2414,42.484,43.1631,518500.0],["2015-02-23",43.261,43.6528,43.1239,43.6463,499500.0],["2015-02-24",43.4243,43.4569,42.5492,42.8104,785100.0],["2015-02-25",42.7125,43.3263,42.6929,42.8366,352200.0],["2015-02-26",42.8039,42.9084,42.0726,42.2815,311600.0],["2015-02-27",42.3207,42.9476,42.1966,42.8562,683700.0],["2015-03-02",42.8039,43.6267,42.7451,43.2414,502500.0],["2015-03-03",43.0782,43.1892,42.6864,43.0782,333700.0],["2015-03-04",43.0325,43.1826,42.4905,42.6276,278500.0],["2015-03-05",42.7778,43.261,42.7778,42.7908,382900.0],["2015-03-06",42.2685,42.2685,41.3869,41.511,553700.0],["2015-03-09",41.8505,42.1248,41.6677,41.7265,583800.0],["2015-03-10",41.6481,42.0007,41.511,41.7199,599100.0],["2015-03-11",41.8375,42.0726,41.5828,41.9746,453700.0],["2015-03-12",42.1183,42.5688,41.9158,42.5297,544400.0],["2015-03-13",42.4839,42.7321,42.1183,42.6602,422100.0],["2015-03-16",42.7909,43.4439,42.706,43.3328,471700.0],["2015-03-17",43.3132,43.5483,42.9867,43.4047,622300.0],["2015-03-18",43.4243,44.4952,43.0651,44.4495,840100.0],["2015-03-19",44.1556,44.4821,43.9401,44.2274,611200.0],["2015-03-20",44.3907,45.664,44.2993,45.6445,1574100.0],["2015-03-23",45.6444,45.8142,45.2526,45.4551,884600.0],["2015-03-24",45.2396,45.4485,44.8086,44.8086,764100.0],["2015-03-25",44.7825,44.998,43.8552,44.0316,770800.0],["2015-03-26",43.8356,44.1099,43.47,43.6659,521100.0],["2015-03-27",43.7508,44.1034,43.581,44.0511,525400.0],["2015-03-30",44.2601,44.8608,44.012,44.8217,430500.0],["2015-03-31",44.7237,45.0045,44.3646,44.4299,613200.0],["2015-04-01",44.5148,44.6127,43.8422,44.2144,406600.0],["2015-04-02",44.1948,44.8478,44.123,44.6715,418700.0],["2015-04-06",44.887,45.3506,44.6519,45.1743,617800.0],["2015-04-07",45.0894,45.1547,44.1883,44.1883,481700.0],["2015-04-08",44.2862,44.5539,44.1164,44.2274,681100.0],["2015-04-09",44.1948,44.1948,43.0978,43.2022,455700.0],["2015-04-10",43.4634,43.8552,43.15,43.3263,421400.0],["2015-04-13",43.2088,43.47,43.0782,43.0782,268400.0],["2015-04-14",43.261,43.5614,43.1435,43.2284,255000.0],["2015-04-15",43.2545,43.4765,42.9019,42.9084,552100.0],["2015-04-16",42.706,43.2937,42.5884,43.0586,396500.0],["2015-04-17",42.8039,43.1239,42.3534,42.6472,419400.0],["2015-04-20",42.7386,42.9215,42.4839,42.5362,333800.0],["2015-04-21",42.7517,43.1174,42.5754,42.8692,385200.0],["2015-04-22",42.83,43.0912,42.719,42.8627,264100.0],["2015-04-23",42.7713,43.0651,42.6341,42.9802,287600.0],["2015-04-24",43.0716,43.483,42.8561,43.0978,421500.0],["2015-04-27",43.2283,43.6267,42.9737,43.3524,609700.0],["2015-04-28",43.2545,43.4308,42.8235,43.0782,411200.0],["2015-04-29",42.5427,43.0063,41.7395,42.0073,769800.0],["2015-04-30",41.7918,41.7983,40.76,40.9951,757300.0],["2015-05-01",41.0278,41.5763,40.982,41.2628,597100.0],["2015-05-04",41.4326,41.7722,41.2367,41.6742,704100.0],["2015-05-05",41.4457,41.5306,40.5184,40.6164,540000.0],["2015-05-06",40.6556,40.8906,40.3552,40.76,499500.0],["2015-05-07",41.3412,41.5959,40.5576,41.5502,860900.0],["2015-05-08",41.191,42.8039,41.191,42.4186,839600.0],["2015-05-11",42.1574,42.5035,41.5045,41.8179,988600.0],["2015-05-12",41.524,42.1574,41.0996,42.0726,752000.0],["2015-05-13",42.2815,42.5819,41.6416,41.7395,1022800.0],["2015-05-14",41.8897,42.7452,41.6808,42.7256,494600.0],["2015-05-15",42.8692,43.2806,42.7582,43.0259,360700.0],["2015-05-18",42.924,43.1542,42.5161,43.0161,504800.0],["2015-05-19",42.8121,43.0818,42.7463,42.8055,334900.0],["2015-05-20",42.8319,43.0687,42.6148,42.6345,399600.0],["2015-05-21",42.7595,43.0292,42.1938,42.47,388600.0],["2015-05-22",42.3779,42.8648,42.2793,42.6279,238900.0],["2015-05-26",42.2004,42.4832,41.9964,42.128,411500.0],["2015-05-27",42.174,42.6279,42.0227,42.5556,525500.0],["2015-05-28",42.4503,42.7332,42.0688,42.128,649900.0],["2015-05-29",42.1872,42.3056,41.4044,41.5359,1151900.0],["2015-06-01",41.5688,42.2793,41.3846,42.2661,560800.0],["2015-06-02",42.0622,42.0622,41.5293,41.7727,415400.0],["2015-06-03",41.7398,42.003,41.0754,41.1149,438700.0],["2015-06-04",41.0491,41.3386,40.8518,40.9439,525300.0],["2015-06-05",40.4571,40.9307,40.2071,40.6281,584800.0],["2015-06-08",40.7334,40.7334,40.3979,40.5492,470000.0],["2015-06-09",40.5097,40.6544,40.1347,40.161,516600.0],["2015-06-10",40.2202,40.8518,40.0558,40.5163,401700.0],["2015-06-11",40.8452,40.9768,40.5229,40.7531,650200.0],["2015-06-12",40.6347,40.7926,40.4308,40.5426,505000.0],["2015-06-15",40.4965,40.5689,40.2005,40.2992,688500.0],["2015-06-16",40.3913,40.5492,40.1742,40.411,1194900.0],["2015-06-17",40.4242,40.7136,40.1676,40.6281,1027200.0],["2015-06-18",40.7794,41.6412,40.7728,41.4504,916000.0],["2015-06-19",41.4044,41.4044,40.9373,40.9505,770100.0],["2015-06-22",40.9833,41.2728,40.49,40.5294,666000.0],["2015-06-23",40.4768,40.5755,40.115,40.2795,336600.0],["2015-06-24",40.3255,40.5492,39.8058,39.8124,557100.0],["2015-06-25",39.7992,39.8519,39.3651,39.4045,1133000.0],["2015-06-26",39.3914,39.7532,39.1611,39.6413,766300.0],["2015-06-29",39.6413,39.9242,38.8519,38.8783,553700.0],["2015-06-30",39.1874,39.2664,38.6875,38.7993,1075200.0],["2015-07-01",38.8585,39.6348,38.6349,39.6216,796500.0],["2015-07-02",39.9769,40.3321,39.615,39.8058,576500.0],["2015-07-06",39.6808,40.2334,39.6414,40.161,858300.0],["2015-07-07",40.3847,41.332,40.1479,41.1807,1050100.0],["2015-07-08",40.9505,41.2465,40.8123,41.0491,670100.0],["2015-07-09",41.2531,41.3912,40.5886,40.7268,511100.0],["2015-07-10",40.8781,41.3583,40.8452,41.0426,570400.0],["2015-07-13",41.3649,41.6346,40.6676,40.9899,557500.0],["2015-07-14",41.0557,41.2596,40.8123,41.0623,427900.0],["2015-07-15",40.9504,41.2267,40.7136,41.1149,404900.0],["2015-07-16",41.2465,41.7201,41.1675,41.4241,485600.0],["2015-07-17",41.378,41.503,41.0228,41.1083,597100.0],["2015-07-20",40.957,41.3715,40.8715,41.2465,276900.0],["2015-07-21",41.2859,41.457,41.0425,41.1083,402300.0],["2015-07-22",41.0952,41.4438,40.9636,41.3254,404000.0],["2015-07-23",41.2794,41.2794,40.4834,40.7728,489800.0],["2015-07-24",40.7663,41.0557,40.5952,40.832,683000.0],["2015-07-27",40.8912,41.2991,40.7597,40.8978,347100.0],["2015-07-28",40.8978,41.2136,40.5886,41.0689,422200.0],["2015-07-29",41.0031,41.7267,40.7794,41.6741,486700.0],["2015-07-30",41.5622,41.832,41.3452,41.6675,669900.0],["2015-07-31",42.003,42.424,41.8254,42.0819,546700.0],["2015-08-03",42.0688,42.4109,42.0359,42.378,382600.0],["2015-08-04",42.2661,42.6214,41.9899,42.0556,493500.0],["2015-08-05",42.128,42.2398,41.4833,41.6543,688200.0],["2015-08-06",41.9833,42.0754,41.0491,41.6083,918300.0],["2015-08-07",41.4965,41.924,41.0294,41.7727,414600.0],["2015-08-10",41.9438,41.9569,41.1939,41.2531,817600.0],["2015-08-11",41.1544,41.9767,41.1215,41.6938,551100.0],["2015-08-12",41.5754,41.8648,41.2925,41.8451,491400.0],["2015-08-13",41.5294,42.1214,41.3452,41.957,347300.0],["2015-08-14",41.9504,42.2332,41.5754,42.1806,499000.0],["2015-08-17",42.2568,42.4955,41.8591,42.4226,656400.0],["2015-08-18",42.3828,42.5286,42.2237,42.4557,497300.0],["2015-08-19",42.2237,42.4358,41.9983,42.1707,478000.0],["2015-08-20",42.1176,42.2834,41.7,41.8856,642400.0],["2015-08-21",41.6669,41.8459,41.077,41.077,683800.0],["2015-08-24",38.9359,39.917,36.9805,38.757,1263600.0],["2015-08-25",39.7844,39.97,37.7892,37.8422,1214100.0],["2015-08-26",38.578,39.3403,37.9284,39.3071,1029900.0],["2015-08-27",39.6187,40.5268,39.2806,40.2882,1180100.0],["2015-08-28",40.3677,40.5997,39.97,40.3545,1000500.0],["2015-08-31",40.3014,40.3876,39.274,39.3138,1496700.0],["2015-09-01",38.7769,39.2276,38.3526,38.6973,834800.0],["2015-09-02",39.1149,39.2607,38.7769,39.2409,891300.0],["2015-09-03",39.4994,39.7181,39.2806,39.5126,903900.0],["2015-09-04",39.1746,39.1812,38.293,38.5183,412700.0],["2015-09-08",39.0486,39.1679,38.6377,39.0751,441900.0],["2015-09-09",39.3535,39.3867,38.346,38.4918,579100.0],["2015-09-10",38.2532,39.1348,38.2532,38.6045,448900.0],["2015-09-11",38.5382,39.3734,38.4388,39.3734,374000.0],["2015-09-14",39.5325,39.5325,39.2276,39.3337,359100.0],["2015-09-15",39.3999,39.917,39.2011,39.8507,314500.0],["2015-09-16",39.8441,40.4406,39.8109,40.381,332800.0],["2015-09-17",40.3147,41.3421,40.0495,40.6726,408600.0],["2015-09-18",40.1887,41.362,40.1821,40.9643,1058900.0],["2015-09-21",41.1234,41.7,40.9775,41.3819,476400.0],["2015-09-22",41.0306,41.3023,40.6859,40.7853,368100.0],["2015-09-23",40.8649,41.3554,40.7522,41.1499,322700.0],["2015-09-24",41.0637,41.3156,40.2418,40.5268,457700.0],["2015-09-25",40.6859,41.0968,40.4008,40.5798,564100.0],["2015-09-28",40.6793,40.6793,39.8441,40.2351,498100.0],["2015-09-29",40.255,41.0306,40.1689,40.9577,584800.0],["2015-09-30",41.2559,41.4879,40.9378,41.1963,611900.0],["2015-10-01",41.3156,41.5807,41.0372,41.3554,530600.0],["2015-10-02",41.3421,41.5741,40.9046,41.5741,412100.0],["2015-10-05",41.8392,42.2237,41.6934,42.2104,477300.0],["2015-10-06",42.1442,42.3231,41.8326,41.9917,428900.0],["2015-10-07",42.0447,42.8733,41.9055,42.8402,525100.0],["2015-10-08",42.9064,43.2909,42.6678,43.1649,374300.0],["2015-10-09",43.1782,43.2312,42.8004,43.0788,309800.0],["2015-10-12",43.1649,43.6753,43.1583,43.45,299300.0],["2015-10-13",43.2909,43.6289,42.9131,43.0324,361500.0],["2015-10-14",43.1583,43.324,42.7407,42.8534,323700.0],["2015-10-15",42.9263,43.3969,42.7208,43.3969,239500.0],["2015-10-16",43.3969,43.7085,43.3837,43.5096,489400.0],["2015-10-19",43.45,44.2785,43.45,44.2785,162300.0],["2015-10-20",44.1592,44.3581,44.0465,44.1659,256600.0],["2015-10-21",44.3382,44.4177,43.9604,44.0333,199300.0],["2015-10-22",44.3117,44.8486,44.3117,44.7425,294100.0],["2015-10-23",44.7293,44.9878,44.1327,44.4641,242700.0],["2015-10-26",44.5437,44.5901,44.1858,44.4907,231900.0],["2015-10-27",44.4973,44.9348,44.4774,44.9149,507400.0],["2015-10-28",44.9812,45.2662,44.2189,45.2463,422800.0],["2015-10-29",44.8155,45.4385,44.2123,45.3789,426600.0],["2015-10-30",45.4253,45.4518,44.9215,45.0475,371900.0],["2015-11-02",44.9546,45.9622,44.8486,45.929,354200.0],["2015-11-03",45.6838,45.697,45.1336,45.2728,674400.0],["2015-11-04",45.3126,45.4783,44.8486,44.948,373300.0],["2015-11-05",44.9546,45.4319,44.6564,45.2728,429000.0],["2015-11-06",44.6431,44.6564,43.2379,43.7482,569000.0],["2015-11-09",43.4367,43.5163,42.6479,42.9926,336100.0],["2015-11-10",43.039,43.5958,43.039,43.5096,467500.0],["2015-11-11",43.5163,44.0797,43.3439,43.967,398000.0],["2015-11-12",43.8477,44.1725,43.4566,43.556,239600.0],["2015-11-13",43.8609,43.8609,42.8733,43.0987,582400.0],["2015-11-16",43.1154,43.7298,42.9284,43.6964,425400.0],["2015-11-17",43.5094,44.4777,43.4626,44.1038,428100.0],["2015-11-18",44.244,44.6714,43.8567,44.6514,325700.0],["2015-11-19",44.7916,45.1923,44.618,44.9986,416700.0],["2015-11-20",45.1322,45.5396,45.0254,45.1189,519200.0],["2015-11-23",45.1723,45.2658,44.8183,44.9586,268000.0],["2015-11-24",44.6247,44.9052,44.1772,44.7582,466100.0],["2015-11-25",44.9252,45.1255,44.7983,44.9786,495700.0],["2015-11-27",45.0254,45.5863,45.0254,45.4862,167700.0],["2015-11-30",45.6531,45.7867,44.805,44.9986,757100.0],["2015-12-01",45.2257,45.5329,45.2257,45.4929,563300.0],["2015-12-02",45.3259,45.3927,44.2574,44.3575,457100.0],["2015-12-03",44.2907,44.5111,43.3291,43.3825,860900.0],["2015-12-04",43.6429,44.2507,43.5561,43.8633,709500.0],["2015-12-07",43.8166,44.1104,43.6162,43.85,409100.0],["2015-12-08",43.7698,43.9702,43.5695,43.7498,423000.0],["2015-12-09",43.5227,44.1104,43.2823,43.7966,460100.0],["2015-12-10",43.8767,44.1238,43.4159,43.4159,434100.0],["2015-12-11",43.0486,43.6429,42.9617,43.5628,512500.0],["2015-12-14",43.4559,43.9034,43.289,43.8633,553400.0],["2015-12-15",44.0637,44.7182,44.0637,44.4243,853300.0],["2015-12-16",44.6247,45.4795,44.5245,45.3526,371100.0],["2015-12-17",45.5196,45.5196,45.0788,45.2324,408400.0],["2015-12-18",44.9986,45.1389,44.618,44.7783,936000.0],["2015-12-21",45.2057,45.2858,44.7382,45.012,357400.0],["2015-12-22",45.1656,45.5129,45.0788,45.1723,485400.0],["2015-12-23",45.3726,45.4528,45.0721,45.3593,603800.0],["2015-12-24",45.3125,45.6398,45.0721,45.5396,167000.0],["2015-12-28",45.3993,45.78,45.219,45.7666,357300.0],["2015-12-29",45.9737,46.3811,45.7199,46.1206,491100.0],["2015-12-30",46.0872,46.2275,45.9536,46.0071,243000.0],["2015-12-31",45.9269,46.0872,45.4795,45.4929,540800.0],["2016-01-04",45.7266,46.0204,44.6848,45.1055,553400.0],["2016-01-05",45.1055,46.2007,45.1055,45.987,452700.0],["2016-01-06",45.7399,46.2876,45.7399,46.2542,572200.0],["2016-01-07",45.6665,45.9937,45.5997,45.8268,897900.0],["2016-01-08",45.9537,46.2475,45.3593,45.4327,717100.0],["2016-01-11",45.3726,45.987,45.3392,45.6999,884800.0],["2016-01-12",46.1473,46.3143,45.2391,45.4728,800300.0],["2016-01-13",45.4528,46.0405,44.9185,45.032,1028800.0],["2016-01-14",45.1923,45.5463,44.7182,44.8918,507100.0],["2016-01-15",44.2306,45.3526,44.1104,45.2124,766200.0],["2016-01-19",45.6465,46.5881,45.4929,46.341,936100.0],["2016-01-20",45.9002,46.6415,45.0921,45.8468,1943000.0],["2016-01-21",46.1139,46.5013,45.2858,45.6865,1001400.0],["2016-01-22",46.1273,47.0823,45.8735,46.7016,860500.0],["2016-01-25",46.6816,47.2092,46.2008,46.4545,875000.0],["2016-01-26",46.6081,47.6767,46.6081,47.67,696700.0],["2016-01-27",47.4229,47.5898,46.6816,46.9487,651800.0],["2016-01-28",47.129,47.4964,46.7551,47.1224,1012200.0],["2016-01-29",47.4897,48.3712,47.2559,48.3445,855900.0],["2016-02-01",48.0106,49.2528,47.7167,48.8988,742200.0],["2016-02-02",48.8721,48.8721,48.0907,48.3378,984800.0],["2016-02-03",48.645,49.1526,48.458,48.7853,1083800.0],["2016-02-04",48.5515,48.8654,48.2376,48.251,903000.0],["2016-02-05",48.084,48.3912,47.5765,47.5965,996900.0],["2016-02-08",47.4429,47.4429,45.8201,47.0756,1480700.0],["2016-02-09",46.5747,47.6967,46.5547,47.4496,1387500.0],["2016-02-10",47.6232,48.0974,47.2225,47.3294,1009500.0],["2016-02-11",47.857,48.1575,46.4278,46.6348,1183300.0],["2016-02-12",47.1825,47.4763,46.0805,46.5881,1330000.0],["2016-02-16",46.9153,47.316,46.5146,47.1958,1393100.0],["2016-02-17",47.2492,48.1508,47.1958,47.2559,1075400.0],["2016-02-18",47.4173,47.5384,46.886,47.229,1079700.0],["2016-02-19",47.0743,47.5922,46.96,47.3232,880200.0],["2016-02-22",47.7066,48.016,47.3165,47.4106,519000.0],["2016-02-23",47.3501,47.8209,47.1618,47.2626,576300.0],["2016-02-24",47.034,47.5653,46.886,47.3299,600800.0],["2016-02-25",47.5855,48.2043,47.5855,48.1101,341000.0],["2016-02-26",48.0765,48.211,47.451,47.451,739900.0],["2016-02-29",47.5586,48.0092,47.3299,47.4712,1060200.0],["2016-03-01",47.6998,48.7894,47.5317,48.7827,974200.0],["2016-03-02",48.6078,49.4553,48.433,49.4486,837100.0],["2016-03-03",49.2939,49.731,49.1728,49.5427,702400.0],["2016-03-04",49.4418,50.0203,49.3275,49.6705,821200.0],["2016-03-07",49.2939,49.5562,48.8096,49.0248,684600.0],["2016-03-08",49.0047,49.314,48.5675,48.6885,561700.0],["2016-03-09",48.85,49.3073,48.554,48.9508,886300.0],["2016-03-10",49.2468,49.6033,48.4935,49.0248,300000.0],["2016-03-11",49.684,49.8521,49.4687,49.8185,434400.0],["2016-03-14",49.805,50.1615,49.6033,49.9665,573300.0],["2016-03-15",49.731,50.4171,49.6772,50.2758,589400.0],["2016-03-16",50.0539,51.0022,49.9261,50.7937,462400.0],["2016-03-17",50.3498,51.9035,50.0337,51.8699,943400.0],["2016-03-18",50.3767,50.5718,50.0001,50.1144,3682100.0],["2016-03-21",49.9261,50.4574,49.6705,49.7445,758100.0],["2016-03-22",49.8118,50.0741,49.3477,49.5293,791500.0],["2016-03-23",49.4553,49.6234,49.2199,49.2266,760300.0],["2016-03-24",48.9643,49.4418,48.8769,49.314,1005400.0],["2016-03-28",49.4216,50.1682,49.314,50.0337,701900.0],["2016-03-29",50.1951,50.7399,50.1951,50.6996,1033000.0],["2016-03-30",50.7803,50.9619,50.4507,50.4911,755400.0],["2016-03-31",50.518,50.6659,50.074,50.3431,783700.0],["2016-04-01",50.2422,50.7803,50.0875,50.6659,762700.0],["2016-04-04",50.6794,50.8946,50.3296,50.713,435400.0],["2016-04-05",50.4373,50.5785,49.758,50.0943,638500.0],["2016-04-06",49.9664,50.2287,49.8588,50.0875,564200.0],["2016-04-07",49.9059,50.1682,49.758,49.9194,613700.0],["2016-04-08",50.1884,50.4238,50.0942,50.2422,267900.0],["2016-04-11",50.3498,50.3902,49.9732,49.9732,333100.0],["2016-04-12",50.1548,50.7601,49.9732,50.4978,439600.0],["2016-04-13",50.6659,50.6659,49.9261,50.2758,408400.0],["2016-04-14",50.1615,50.2691,49.8387,49.8723,241500.0],["2016-04-15",49.879,50.5651,49.7445,50.3767,464700.0],["2016-04-18",50.2758,50.6458,50.1548,50.5449,270800.0],["2016-04-19",50.713,50.713,50.3162,50.4978,441700.0],["2016-04-20",50.4373,50.4373,49.6503,49.6907,370900.0],["2016-04-21",49.5965,49.9463,48.6616,48.7625,394600.0],["2016-04-22",48.9845,49.4418,48.9172,49.3342,337400.0],["2016-04-25",49.1795,49.7916,49.1661,49.7916,301600.0],["2016-04-26",49.8925,50.3229,49.7848,49.9799,380500.0],["2016-04-27",50.0606,50.3835,49.7041,50.2893,367500.0],["2016-04-28",49.953,50.3566,49.8118,49.9866,289700.0],["2016-04-29",49.6638,49.9934,49.1055,49.5696,420700.0],["2016-05-02",49.6302,50.5651,49.61,50.5045,414700.0],["2016-05-03",50.296,50.5651,50.0001,50.5449,414700.0],["2016-05-04",50.1144,52.1255,50.1144,51.964,828000.0],["2016-05-05",51.6547,52.3541,51.5807,52.26,648900.0],["2016-05-06",52.2062,52.8586,52.1187,52.7779,686100.0],["2016-05-09",52.798,53.4437,52.7644,53.3697,480600.0],["2016-05-10",53.5648,53.6993,53.0065,53.2285,500200.0],["2016-05-11",53.168,53.3361,51.9102,52.4416,430700.0],["2016-05-12",52.5626,53.094,52.0918,52.9258,369400.0],["2016-05-13",52.6837,52.7173,51.9304,52.2533,367200.0],["2016-05-16",52.3954,53.1536,52.3277,52.9843,595300.0],["2016-05-17",52.8625,52.8625,51.4545,51.8268,448800.0],["2016-05-18",51.7252,51.8132,50.6218,51.0347,711600.0],["2016-05-19",50.5609,51.1295,50.1073,51.0212,547100.0],["2016-05-20",51.2108,51.6711,50.9061,51.5695,786700.0],["2016-05-23",51.6711,51.9486,51.1769,51.4138,622900.0],["2016-05-24",51.6981,52.5443,51.6575,52.0502,863700.0],["2016-05-25",51.9825,52.2871,51.4138,51.6711,608300.0],["2016-05-26",51.5831,52.2397,51.5289,52.0434,335000.0],["2016-05-27",52.1314,52.5511,51.8809,52.26,505200.0],["2016-05-31",52.2939,52.4699,51.6778,51.8538,2771700.0],["2016-06-01",51.38,52.1178,51.38,52.1111,551500.0],["2016-06-02",52.1178,52.4563,51.8741,52.436,487200.0],["2016-06-03",52.8083,53.3566,52.5308,52.9505,582100.0],["2016-06-06",53.025,53.1671,52.2262,52.5308,443100.0],["2016-06-07",52.4834,52.8422,52.3886,52.5985,454100.0],["2016-06-08",52.5646,53.3431,52.4428,53.2619,407900.0],["2016-06-09",53.2686,54.1487,53.1468,53.8779,484400.0],["2016-06-10",53.5259,54.1081,53.5259,53.8847,417700.0],["2016-06-13",53.9185,54.3112,53.641,53.7087,530300.0],["2016-06-14",53.7628,54.0742,53.4785,53.6342,435300.0],["2016-06-15",53.7425,54.1554,53.5259,53.9185,367200.0],["2016-06-16",53.7357,53.9659,53.5327,53.8305,756200.0],["2016-06-17",53.905,53.9185,53.1468,53.4718,893100.0],["2016-06-20",53.8102,54.1555,53.4582,53.492,705400.0],["2016-06-21",53.553,53.7831,53.3905,53.5665,937300.0],["2016-06-22",53.6748,53.756,53.14,53.1536,678600.0],["2016-06-23",53.4514,53.817,53.3837,53.465,505400.0],["2016-06-24",52.5849,53.9388,52.2532,53.14,1689800.0],["2016-06-27",53.0182,53.6477,52.8422,53.4785,1743200.0],["2016-06-28",53.6004,55.137,53.316,55.1099,1052500.0],["2016-06-29",55.4958,56.1931,55.401,56.1186,605600.0],["2016-06-30",56.1592,56.6805,55.7733,56.6805,933300.0],["2016-07-01",56.6669,57.1611,56.3758,56.6872,459800.0],["2016-07-05",56.6872,57.6282,56.6872,57.6011,335700.0],["2016-07-06",57.4589,57.7771,57.1679,57.2017,561700.0],["2016-07-07",57.0731,57.0731,56.2743,56.5586,654100.0],["2016-07-08",56.7955,57.134,56.3555,56.8361,789500.0],["2016-07-11",57.0731,57.0934,56.5789,56.9715,701300.0],["2016-07-12",55.6447,55.9358,55.1776,55.2927,3065400.0],["2016-07-13",55.5229,55.8952,55.4213,55.8478,1089200.0],["2016-07-14",55.7801,55.7801,55.2183,55.3469,708800.0],["2016-07-15",55.3266,55.3807,54.7173,55.1573,549300.0],["2016-07-18",55.3334,55.3334,54.8798,55.1506,506900.0],["2016-07-19",55.2183,55.4823,54.9881,55.4823,507800.0],["2016-07-20",55.489,55.5093,55.225,55.4416,398000.0],["2016-07-21",55.2453,55.6041,54.9136,55.577,496000.0],["2016-07-22",55.4484,56.1524,55.4484,55.8952,618300.0],["2016-07-25",55.9358,56.2337,55.6989,55.8343,769400.0],["2016-07-26",55.9087,55.9696,55.4146,55.4349,700800.0],["2016-07-27",55.4484,55.5973,54.9272,55.3875,820400.0],["2016-07-28",55.4349,56.8226,55.3198,56.4435,649800.0],["2016-07-29",56.3352,57.5808,56.3352,57.4928,1877600.0],["2016-08-01",57.5402,57.7568,57.3303,57.7432,657800.0],["2016-08-02",57.3709,57.6079,56.7481,56.9241,766100.0],["2016-08-03",57.0054,57.0054,55.9764,56.3149,684900.0],["2016-08-04",56.4638,56.4841,56.0847,56.2066,519700.0],["2016-08-05",56.3826,56.4164,55.8546,56.0577,430000.0],["2016-08-08",56.0035,56.078,55.638,55.8411,322900.0],["2016-08-09",55.7395,56.0915,55.374,56.0238,343800.0],["2016-08-10",56.1524,56.4164,55.9426,56.0915,402500.0],["2016-08-11",56.1998,56.2607,54.7241,54.8933,574400.0],["2016-08-12",54.9542,55.4145,54.3788,54.5616,676800.0],["2016-08-15",54.8068,54.9976,54.5276,54.6297,547400.0],["2016-08-16",54.4867,54.548,53.8464,53.8668,250100.0],["2016-08-17",54.0576,54.5071,53.642,54.4186,519300.0],["2016-08-18",54.439,54.6978,54.0916,54.439,510100.0],["2016-08-19",54.221,54.5684,53.8668,54.0712,255100.0],["2016-08-22",54.1461,54.6638,54.1188,54.5344,374800.0],["2016-08-23",54.909,54.9226,54.2891,54.3028,293100.0],["2016-08-24",54.3573,54.5207,53.7783,54.3573,261400.0],["2016-08-25",54.4186,55.0929,54.2891,54.6297,481700.0],["2016-08-26",54.8682,55.0521,53.86,54.221,349600.0],["2016-08-29",54.4867,54.9839,54.3709,54.7183,396100.0],["2016-08-30",54.8273,54.8273,54.1053,54.6161,305000.0],["2016-08-31",54.4458,55.0725,54.2551,54.8613,749500.0],["2016-09-01",54.7592,55.0112,54.3981,54.5821,366300.0],["2016-09-02",54.8886,55.8558,54.7319,55.2291,479900.0],["2016-09-06",55.3109,55.6174,54.9703,55.5221,523200.0],["2016-09-07",55.5425,56.1556,55.1747,55.815,503700.0],["2016-09-08",55.4335,55.5629,54.8341,55.0044,383900.0],["2016-09-09",54.1734,54.405,52.702,52.7088,712100.0],["2016-09-12",52.6748,53.7374,52.6748,53.4922,530900.0],["2016-09-13",53.2129,53.2129,51.871,51.9528,335200.0],["2016-09-14",52.1707,52.2593,51.7552,51.8369,463300.0],["2016-09-15",51.8301,52.198,51.6053,52.1435,358400.0],["2016-09-16",51.8301,52.3887,51.6667,52.1026,1365100.0],["2016-09-19",52.123,52.668,52.0413,52.5249,292200.0],["2016-09-20",53.2742,53.2742,52.341,52.3819,581000.0],["2016-09-21",52.4296,53.0154,51.6735,52.9677,697500.0],["2016-09-22",53.6489,54.1393,53.4718,54.0508,388400.0],["2016-09-23",53.7578,54.3505,53.4172,54.0235,624100.0],["2016-09-26",53.8123,54.3641,53.6216,54.1461,615500.0],["2016-09-27",54.4526,54.4663,53.4786,53.5467,425300.0],["2016-09-28",53.7442,54.0848,53.4649,54.0371,328400.0],["2016-09-29",53.7919,53.7919,52.8178,53.0358,333900.0],["2016-09-30",53.3696,53.4649,52.6475,52.7838,643800.0],["2016-10-03",52.6203,52.6203,51.401,51.4282,459300.0],["2016-10-04",51.4555,51.4555,50.679,51.0263,494600.0],["2016-10-05",51.0877,51.4146,49.8888,49.9978,624500.0],["2016-10-06",49.6027,50.495,49.1872,50.1885,571800.0],["2016-10-07",50.4133,50.8492,49.8479,50.352,727200.0],["2016-10-10",50.3997,50.9991,50.3929,50.8697,490200.0],["2016-10-11",50.5904,50.8492,50.0591,50.2703,488400.0],["2016-10-12",50.3997,50.5563,50.2771,50.3861,513400.0],["2016-10-13",50.2158,50.9787,50.2158,50.8424,430100.0],["2016-10-14",50.8084,51.1285,50.3656,50.713,300600.0],["2016-10-17",50.8765,51.1898,50.4814,50.5155,381400.0],["2016-10-18",50.9378,51.0672,50.5359,50.5631,311500.0],["2016-10-19",50.4746,50.7743,50.134,50.4405,367500.0],["2016-10-20",50.3452,50.604,49.8002,50.4337,377000.0],["2016-10-21",50.1,50.5223,49.9705,50.243,330200.0],["2016-10-24",50.9038,50.9991,50.2703,50.5019,314000.0],["2016-10-25",50.1953,50.495,49.9773,50.1681,318700.0],["2016-10-26",49.8752,49.8752,49.051,49.5618,384900.0],["2016-10-27",49.3643,49.3643,48.0224,48.1859,781300.0],["2016-10-28",48.3085,48.7649,48.1382,48.3902,504900.0],["2016-10-31",48.6831,49.1804,48.3425,49.0918,676200.0],["2016-11-01",48.8602,48.9556,47.423,47.9066,676300.0],["2016-11-02",47.7499,48.0769,46.6328,46.8712,785700.0],["2016-11-03",46.9393,47.4434,46.4489,47.3344,939400.0],["2016-11-04",47.3821,47.4775,46.8167,47.2186,493200.0],["2016-11-07",48.0156,48.0428,47.2935,47.7022,762500.0],["2016-11-08",47.7091,48.0769,47.4911,47.8794,425800.0],["2016-11-09",46.5102,46.953,46.0266,46.7691,1170000.0],["2016-11-10",46.7282,47.314,45.6042,46.4285,890000.0],["2016-11-11",46.4148,47.6614,46.4148,46.7554,780400.0],["2016-11-14",46.7829,47.9356,46.2545,47.9356,767700.0],["2016-11-15",45.1292,47.4347,44.8136,45.9114,3606100.0],["2016-11-16",45.9732,46.3712,45.5409,45.8634,1589200.0],["2016-11-17",45.932,46.282,44.8342,44.8616,1411700.0],["2016-11-18",45.0263,45.5889,45.0263,45.2802,1093800.0],["2016-11-21",45.3419,45.836,45.2596,45.3625,846000.0],["2016-11-22",45.4929,46.0349,45.4792,45.9252,854900.0],["2016-11-23",45.3488,45.7742,45.2115,45.7536,709500.0],["2016-11-25",45.9183,46.3163,45.6644,45.7468,475900.0],["2016-11-28",45.7056,46.1859,45.4998,45.7605,1044100.0],["2016-11-29",45.7262,46.2065,45.6987,45.9046,1067900.0],["2016-11-30",45.5821,46.0761,44.9988,45.8634,2531100.0],["2016-12-01",45.6987,45.884,44.8616,44.9508,837900.0],["2016-12-02",45.1018,45.5958,44.8204,45.1567,1104600.0],["2016-12-05",45.1018,45.4586,44.7107,45.3008,1006200.0],["2016-12-06",45.5546,45.8703,45.1566,45.2939,954100.0],["2016-12-07",45.486,46.2133,45.4037,46.0761,1817300.0],["2016-12-08",45.884,46.3849,45.4517,46.3643,1131100.0],["2016-12-09",46.3026,46.8515,46.1928,46.4467,1124000.0],["2016-12-12",46.7143,47.4279,46.481,47.373,1370000.0],["2016-12-13",47.5857,47.8396,46.5084,46.9887,1140300.0],["2016-12-14",46.9681,47.0573,45.884,45.9595,1096800.0],["2016-12-15",45.9732,46.5358,45.4791,45.6232,822800.0],["2016-12-16",45.9595,47.0299,45.8497,46.4741,1777100.0],["2016-12-19",46.8103,47.2083,46.6456,46.8172,763100.0],["2016-12-20",46.6456,47.0916,46.481,46.8035,590000.0],["2016-12-21",46.7897,47.222,45.9458,45.9869,629800.0],["2016-12-22",45.9183,46.2408,45.3008,46.1996,734800.0],["2016-12-23",46.3849,46.4672,46.0555,46.282,471300.0],["2016-12-27",46.282,46.5427,46.083,46.2477,329100.0],["2016-12-28",46.2134,46.3026,45.6507,45.8154,462500.0],["2016-12-29",45.8771,46.6594,45.7193,46.6594,669800.0],["2016-12-30",46.6045,47.3867,46.5084,47.3112,786100.0],["2017-01-03",47.3181,47.4485,46.728,47.27,1012000.0],["2017-01-04",47.4279,48.1003,47.1946,48.0248,718900.0],["2017-01-05",47.62,48.1895,47.3181,48.1346,629300.0],["2017-01-06",47.9356,48.3816,47.867,48.2376,582900.0],["2017-01-09",48.265,48.265,47.4347,47.572,749000.0],["2017-01-10",47.4004,47.5925,47.126,47.1397,578200.0],["2017-01-11",47.1808,47.2632,46.7005,46.7829,834200.0],["2017-01-12",46.7897,47.3592,46.3437,47.3455,961200.0],["2017-01-13",47.3249,47.5788,47.1465,47.2632,385600.0],["2017-01-17",47.4004,47.867,47.1671,47.8327,712600.0],["2017-01-18",47.7984,48.1484,47.4759,48.0386,553100.0],["2017-01-19",47.7504,47.9082,47.2083,47.2838,464300.0],["2017-01-20",47.5102,47.9013,47.2563,47.867,581500.0],["2017-01-23",47.9288,48.8345,47.8533,48.7247,711400.0],["2017-01-24",48.7659,49.0609,48.5738,48.8139,824600.0],["2017-01-25",48.7933,48.8551,47.9288,48.1346,643900.0],["2017-01-26",48.2718,48.3748,47.8876,47.9493,477000.0],["2017-01-27",47.9974,48.2375,47.469,47.6543,551400.0],["2017-01-30",47.5926,47.7847,47.0916,47.3112,580600.0],["2017-01-31",47.4553,48.0729,47.2289,47.8464,719400.0],["2017-02-01",47.7847,48.0866,47.0848,47.1328,495300.0],["2017-02-02",47.2426,47.716,47.1465,47.6817,571500.0],["2017-02-03",48.0797,48.0935,47.5377,47.9288,723600.0],["2017-02-06",47.9905,48.2444,47.6955,47.9562,579000.0],["2017-02-07",47.7435,48.2924,47.4828,47.5514,621900.0],["2017-02-08",47.7366,48.2924,47.4759,48.0591,648700.0],["2017-02-09",48.4708,48.91,48.0797,48.6561,774700.0],["2017-02-10",48.4846,48.9512,48.4846,48.9237,565900.0],["2017-02-13",49.0609,49.2188,48.5738,48.8825,355700.0],["2017-02-14",48.6493,48.958,48.066,48.114,697400.0],["2017-02-15",47.8876,47.915,47.3387,47.5102,757600.0],["2017-02-16",47.469,48.0043,47.4142,47.7023,543700.0],["2017-02-17",47.7915,47.8945,47.2083,47.8602,572900.0],["2017-02-21",47.7915,48.4365,47.6474,48.3816,666100.0],["2017-02-22",48.3955,48.6788,47.8978,48.3886,454700.0],["2017-02-23",48.6028,49.2318,48.3263,49.0382,734600.0],["2017-02-24",48.8102,49.3838,48.0775,49.2041,2595300.0],["2017-02-27",49.1143,49.7985,48.8862,49.5566,1551300.0],["2017-02-28",49.3977,49.446,48.3056,48.6235,4661100.0],["2017-03-01",48.195,48.7687,47.255,47.2758,27410600.0],["2017-03-02",47.2758,48.278,47.2758,47.7803,3453400.0],["2017-03-03",47.4071,47.4347,46.1423,46.8196,3126800.0],["2017-03-06",46.5639,46.6537,45.8865,46.0524,1818400.0],["2017-03-07",46.1699,46.3703,45.2645,45.4235,1618100.0],["2017-03-08",45.064,45.2437,44.1793,44.7738,1839100.0],["2017-03-09",44.6563,44.9535,43.4813,43.5089,1700400.0],["2017-03-10",43.5089,44.0135,42.7832,43.2532,2390100.0],["2017-03-13",43.2601,44.0688,43.2048,44.0411,3215800.0],["2017-03-14",43.7854,45.0433,43.5919,44.8221,2610200.0],["2017-03-15",44.8498,46.474,44.6217,46.1492,2616100.0],["2017-03-16",46.0248,46.1768,45.7483,45.9487,1089100.0],["2017-03-17",45.9487,46.2598,45.6308,46.2459,4358400.0],["2017-03-20",46.239,46.6123,46.0455,46.1492,1052900.0],["2017-03-21",46.239,46.5086,45.9418,46.1008,1660200.0],["2017-03-22",46.1561,46.1837,45.3543,45.8451,1116300.0],["2017-03-23",45.7829,46.7712,45.7483,46.4948,1143100.0],["2017-03-24",46.4809,46.7643,46.3012,46.3842,814600.0],["2017-03-27",46.4533,46.8473,45.7207,45.928,979700.0],["2017-03-28",45.8589,46.1768,45.3198,46.0455,818700.0],["2017-03-29",45.9695,46.2943,45.7967,45.9418,1112300.0],["2017-03-30",45.8865,46.0801,45.5893,45.9626,726300.0],["2017-03-31",46.0317,46.1975,45.8589,45.8865,1225100.0],["2017-04-03",45.9142,46.398,45.7207,45.928,1446500.0],["2017-04-04",45.9556,46.2528,45.7759,45.8589,1212200.0],["2017-04-05",45.9211,46.0593,45.6723,45.7068,1427300.0],["2017-04-06",45.6723,45.8727,45.4304,45.6377,1090900.0],["2017-04-07",45.6377,45.9349,45.5686,45.6654,1001100.0],["2017-04-10",45.5962,46.2114,45.4718,46.0939,757700.0],["2017-04-11",46.1146,46.6745,46.0939,46.4533,867700.0],["2017-04-12",46.474,46.7021,46.2943,46.55,720500.0],["2017-04-13",46.5777,46.7574,46.1976,46.5224,654400.0],["2017-04-17",46.6745,46.9233,46.4602,46.8818,545900.0],["2017-04-18",46.8956,47.2758,46.7159,47.2136,641300.0],["2017-04-19",47.1928,47.7389,47.1306,47.338,911000.0],["2017-04-20",47.3656,47.4555,46.9578,47.3034,539000.0],["2017-04-21",47.2689,47.2965,46.5846,46.633,606900.0],["2017-04-24",47.0408,47.0408,45.0433,45.0917,1154200.0],["2017-04-25",45.1055,45.3612,44.9051,45.0364,904100.0],["2017-04-26",44.8912,45.0502,44.2692,44.283,896300.0],["2017-04-27",44.283,45.0088,44.0895,44.1517,795000.0],["2017-04-28",44.0411,44.0411,43.4744,43.6679,914700.0],["2017-05-01",43.9305,44.2277,43.2463,43.896,989000.0],["2017-05-02",43.9513,44.7254,43.8614,44.4005,937700.0],["2017-05-03",44.518,44.5319,43.5089,43.6195,777600.0],["2017-05-04",43.426,43.4398,42.5136,43.2325,1045400.0],["2017-05-05",43.2739,43.7439,43.0389,43.3154,729100.0],["2017-05-08",43.3983,43.4398,42.4238,42.4998,936200.0],["2017-05-09",42.5551,42.638,42.0575,42.5275,1120700.0],["2017-05-10",42.5275,43.9374,42.5275,43.4951,2012300.0],["2017-05-11",43.2255,43.2808,42.3961,43.0182,2335900.0],["2017-05-12",43.191,43.191,41.8363,41.9676,1248500.0],["2017-05-15",41.9331,42.4514,41.8225,42.1335,2078500.0],["2017-05-16",42.0575,42.0575,40.6544,40.7512,1795200.0],["2017-05-17",40.5231,41.9123,40.5231,41.6359,1938100.0],["2017-05-18",41.5522,42.1449,41.2802,42.0054,1673000.0],["2017-05-19",41.9148,42.8282,41.6289,42.2774,1702400.0],["2017-05-22",42.2774,42.7655,42.1031,42.368,1454600.0],["2017-05-23",42.4168,42.626,42.2007,42.368,1026000.0],["2017-05-24",42.4517,43.3373,42.3541,43.2118,1345900.0],["2017-05-25",43.414,43.7557,43.1072,43.5674,1066000.0],["2017-05-26",43.665,43.937,43.0723,43.2327,1236200.0],["2017-05-30",43.2048,43.3791,42.3053,42.3192,1211100.0],["2017-05-31",42.1728,42.6539,41.8869,42.4377,1962900.0],["2017-06-01",42.2843,42.6539,41.9566,42.4935,1188500.0],["2017-06-02",42.7167,43.1839,42.3471,42.4726,874700.0],["2017-06-05",42.3053,42.4308,41.845,41.9775,848300.0],["2017-06-06",42.0124,43.0165,41.6777,42.6469,1019400.0],["2017-06-07",42.6888,43.7905,42.6888,43.3442,1345600.0],["2017-06-08",43.3442,43.5744,42.8771,43.1002,1146700.0],["2017-06-09",43.0584,43.7487,42.6888,43.4907,758400.0],["2017-06-12",43.6999,44.5715,43.5116,44.5296,1200000.0],["2017-06-13",44.3205,44.8644,43.9718,44.5506,841800.0],["2017-06-14",44.9969,45.0945,43.9927,44.2717,733800.0],["2017-06-15",44.0137,44.704,44.0137,44.6691,1039100.0],["2017-06-16",44.8086,45.4989,42.5354,42.8492,4343600.0],["2017-06-19",42.8073,42.8073,41.7405,41.9985,2649700.0],["2017-06-20",41.9985,42.2355,41.2872,41.6707,1951400.0],["2017-06-21",41.6847,42.131,41.35,41.8172,1849900.0],["2017-06-22",41.6707,42.1728,41.3988,42.0333,1409100.0],["2017-06-23",42.0403,42.8282,42.0403,42.5842,1631500.0],["2017-06-26",42.5912,43.8045,42.5493,43.5465,1483200.0],["2017-06-27",43.4349,43.7068,43.1002,43.4488,1082100.0],["2017-06-28",43.6441,44.2926,43.5534,44.0346,1096000.0],["2017-06-29",43.8393,44.5018,43.672,43.916,1339100.0],["2017-06-30",44.1322,44.5018,43.4907,43.679,1455500.0],["2017-07-03",43.8324,44.5924,43.5883,44.4948,495200.0],["2017-07-05",44.446,44.5436,43.5325,43.6859,1107300.0],["2017-07-06",43.5116,43.7417,42.8771,43.0305,978200.0],["2017-07-07",43.1072,43.5883,42.9398,43.4977,678500.0],["2017-07-10",43.5744,43.6929,42.8422,42.8422,691800.0],["2017-07-11",42.9817,43.0235,42.3959,42.8143,644000.0],["2017-07-12",43.0514,43.9858,43.0514,43.3442,770000.0],["2017-07-13",43.2954,43.8114,43.2327,43.5465,798700.0],["2017-07-14",43.6232,44.439,43.6232,44.3135,857700.0],["2017-07-17",44.3762,44.8016,44.2159,44.5994,805300.0],["2017-07-18",44.5785,44.7249,44.2019,44.3344,715400.0],["2017-07-19",44.3414,44.969,44.2647,44.962,592200.0],["2017-07-20",45.0526,45.2409,44.7807,44.9759,418800.0],["2017-07-21",45.0038,45.1991,44.3693,44.7877,499800.0],["2017-07-24",44.8434,44.9899,44.2647,44.8434,594300.0],["2017-07-25",44.9411,45.2688,44.5227,45.2479,613200.0],["2017-07-26",45.1921,45.9033,45.1224,45.7918,723400.0],["2017-07-27",45.7011,46.9911,45.3037,46.8517,1115000.0],["2017-07-28",46.6773,46.9353,46.0777,46.1334,847600.0],["2017-07-31",46.2101,46.245,45.471,46.1753,850300.0],["2017-08-01",46.3775,47.1864,46.1125,46.9284,1286600.0],["2017-08-02",46.6425,46.9005,45.8476,46.0916,783700.0],["2017-08-03",45.9173,46.4333,45.7988,46.1125,678000.0],["2017-08-04",45.743,46.9842,45.6174,46.5309,1128000.0],["2017-08-07",46.5379,46.768,46.1335,46.5379,571800.0],["2017-08-08",46.3566,46.8726,46.0428,46.3984,626000.0],["2017-08-09",46.2311,46.9563,46.2171,46.6216,657200.0],["2017-08-10",46.5937,46.8098,46.2938,46.3078,884500.0],["2017-08-11",46.2171,46.238,45.1433,45.4013,763900.0],["2017-08-14",45.6895,46.5824,45.3591,46.3433,720900.0],["2017-08-15",46.041,46.3222,45.4716,45.7387,827600.0],["2017-08-16",45.8301,46.3222,45.6825,46.0621,826800.0],["2017-08-17",46.3785,46.5402,45.9286,45.9286,949300.0],["2017-08-18",45.6825,45.7598,45.2044,45.4716,970100.0],["2017-08-21",45.57,46.1816,45.2677,46.0691,531800.0],["2017-08-22",46.0762,46.2941,45.7528,45.9004,478000.0],["2017-08-23",45.8301,46.4207,45.7036,46.2379,642300.0],["2017-08-24",46.4488,47.1729,45.8583,45.8794,1171000.0],["2017-08-25",46.041,46.4488,45.6122,46.2238,766100.0],["2017-08-28",46.3082,46.4207,45.1341,45.2326,972300.0],["2017-08-29",44.9724,45.345,44.3889,44.5577,1703400.0],["2017-08-30",44.4663,44.7545,44.0515,44.7334,1659900.0],["2017-08-31",44.9584,45.5138,44.7615,45.2185,1153500.0],["2017-09-01",45.2185,45.7879,44.9584,45.4716,779900.0],["2017-09-05",45.4997,45.8723,45.0849,45.3591,727600.0],["2017-09-06",45.5489,46.0481,45.3802,45.4997,855700.0],["2017-09-07",45.5138,45.7669,45.3029,45.5559,1353700.0],["2017-09-08",45.4153,45.6192,44.9021,45.1201,828400.0],["2017-09-11",45.2044,45.9426,45.1974,45.6966,1857000.0],["2017-09-12",45.5138,45.9637,44.7826,44.9373,937600.0],["2017-09-13",45.0006,45.0006,44.4803,44.7404,946900.0],["2017-09-14",44.7264,46.0902,44.6209,46.027,1074500.0],["2017-09-15",45.8653,45.8864,45.3732,45.6966,1715400.0],["2017-09-18",45.6052,45.6825,44.7967,44.9584,978400.0],["2017-09-19",44.881,44.881,44.3749,44.6209,1120900.0],["2017-09-20",44.7334,44.8178,43.7562,44.0163,743700.0],["2017-09-21",44.0444,44.2975,43.7843,43.8827,833200.0],["2017-09-22",43.939,44.1288,43.6015,43.6718,563100.0],["2017-09-25",43.7703,44.5155,43.6929,44.0937,1061700.0],["2017-09-26",44.1429,44.6069,43.939,44.3538,1147600.0],["2017-09-27",44.3186,44.3186,43.3414,43.4891,1004900.0],["2017-09-28",43.5101,43.7492,43.2078,43.6859,814900.0],["2017-09-29",43.482,43.8265,43.3625,43.6156,785700.0],["2017-10-02",43.6226,43.8335,43.2571,43.6578,803500.0],["2017-10-03",43.8476,43.946,43.3766,43.8546,576600.0],["2017-10-04",43.8406,44.2061,43.6156,44.1991,557900.0],["2017-10-05",44.2835,44.867,44.2202,44.3608,819700.0],["2017-10-06",44.1358,44.1358,43.7,43.7984,1093100.0],["2017-10-09",43.946,44.3679,43.8968,44.0304,535700.0],["2017-10-10",44.1007,44.7053,44.1007,44.6912,642000.0],["2017-10-11",44.6912,45.0498,44.6912,44.9303,637300.0],["2017-10-12",44.8459,45.0287,44.5295,45.0216,753800.0],["2017-10-13",45.1974,45.6473,44.7545,45.4646,707800.0],["2017-10-16",45.3943,45.5278,44.9724,45.1552,930000.0],["2017-10-17",45.092,45.7458,45.0146,45.7387,718200.0],["2017-10-18",45.6263,45.8723,45.2255,45.5278,946200.0],["2017-10-19",45.5911,45.8512,45.1834,45.2607,629100.0],["2017-10-20",45.3169,45.331,44.4803,44.7475,683000.0],["2017-10-23",44.8881,45.092,44.5647,44.8107,550200.0],["2017-10-24",44.7264,44.8459,44.2694,44.5436,922400.0],["2017-10-25",44.3046,44.4381,43.5242,44.2413,688200.0],["2017-10-26",44.4803,44.4803,43.4469,43.8546,590600.0],["2017-10-27",43.7351,44.0796,43.2289,43.9531,807200.0],["2017-10-30",43.9671,44.2343,43.7211,43.7562,589000.0],["2017-10-31",43.7422,43.8828,43.018,43.2711,934500.0],["2017-11-01",43.2782,43.9952,43.2782,43.6718,1043800.0],["2017-11-02",44.9795,46.0551,44.5788,45.8934,1448600.0],["2017-11-03",45.4786,45.9637,44.9584,45.0638,1302100.0],["2017-11-06",45.1482,45.6473,44.9513,45.1623,711400.0],["2017-11-07",45.2255,46.3012,45.1904,45.8794,872400.0],["2017-11-08",45.9145,46.5824,45.9145,46.2309,995000.0],["2017-11-09",46.0832,47.0604,46.0832,46.6245,703800.0],["2017-11-10",46.3926,46.9058,46.3926,46.7159,932100.0],["2017-11-13",46.9128,47.2783,46.5261,47.2502,891900.0],["2017-11-14",47.229,47.4628,46.7826,47.4132,646700.0],["2017-11-15",47.4416,47.6683,47.0164,47.3849,880200.0],["2017-11-16",47.2928,47.8313,47.0093,47.6613,803800.0],["2017-11-17",47.5549,48.0651,47.5549,47.7604,564900.0],["2017-11-20",47.81,47.8809,47.4557,47.6116,818700.0],["2017-11-21",47.6116,48.1147,47.5337,48.051,934500.0],["2017-11-22",47.8384,48.3273,47.8384,47.9518,531000.0],["2017-11-24",48.1147,48.1714,47.7888,48.051,271900.0],["2017-11-27",48.2281,48.2635,47.7108,47.7746,482800.0],["2017-11-28",47.888,48.2636,47.5549,48.1785,928000.0],["2017-11-29",48.0722,48.3982,47.803,48.1856,812500.0],["2017-11-30",48.1856,48.5045,47.9234,48.051,1281800.0],["2017-12-01",48.2281,48.3698,47.8242,48.2281,678900.0],["2017-12-04",48.2281,48.71,48.2281,48.6108,1219600.0],["2017-12-05",48.5683,48.6887,48.0226,48.0368,746800.0],["2017-12-06",48.2565,48.3273,47.399,47.7179,626000.0],["2017-12-07",47.7675,48.0935,47.5195,47.7959,1074200.0],["2017-12-08",47.9093,48.0864,47.6541,47.888,639000.0],["2017-12-11",47.8596,48.1856,47.7321,47.9589,603300.0],["2017-12-12",48.0226,48.7171,47.7038,48.6037,840000.0],["2017-12-13",48.7312,49.0572,48.4478,48.7241,937100.0],["2017-12-14",48.7454,49.3477,48.5753,49.0359,912000.0],["2017-12-15",49.1635,49.6808,49.0997,49.6028,2053300.0],["2017-12-18",49.6808,50.0563,49.6028,49.865,1685700.0],["2017-12-19",49.8579,49.9713,48.7242,48.8942,1212700.0],["2017-12-20",48.873,49.1918,48.1927,48.1927,713400.0],["2017-12-21",48.1927,48.4974,47.8242,47.973,1062000.0],["2017-12-22",48.221,48.3415,47.9305,48.2494,720200.0],["2017-12-26",48.4195,48.958,48.2565,48.6746,562000.0],["2017-12-27",48.8588,49.0785,48.5541,48.9084,899100.0],["2017-12-28",49.0501,49.3265,48.6746,49.1918,677700.0],["2017-12-29",49.1848,49.3477,49.0005,49.0218,667100.0],["2018-01-02",49.1281,49.4469,48.8163,49.2769,763800.0],["2018-01-03",49.2981,49.3336,48.6604,48.9297,781200.0],["2018-01-04",48.9509,48.9509,47.3069,47.3282,844900.0],["2018-01-05",47.5691,47.7321,47.2148,47.314,944900.0],["2018-01-08",47.3494,47.8738,47.3494,47.7038,903800.0],["2018-01-09",47.7746,47.7746,46.6904,46.6975,789800.0],["2018-01-10",46.2794,46.4424,45.6346,46.3007,932700.0],["2018-01-11",46.3007,46.4637,45.5567,45.6133,1305300.0],["2018-01-12",45.67,45.67,45.0181,45.3937,943900.0],["2018-01-16",45.5354,46.0385,45.0606,45.1102,985000.0],["2018-01-17",45.2945,45.6133,45.0181,45.5,881400.0],["2018-01-18",45.3086,45.4433,44.9047,45.096,883500.0],["2018-01-19",45.2165,45.3866,44.926,45.1882,1026700.0],["2018-01-22",45.1598,45.6063,45.1102,45.5708,1159600.0],["2018-01-23",45.7267,45.8401,45.4787,45.7692,869800.0],["2018-01-24",45.7622,45.8118,45.337,45.5637,1045200.0],["2018-01-25",45.5283,45.8897,45.2307,45.4362,796900.0],["2018-01-26",45.5637,45.5921,44.6638,44.7559,1157300.0],["2018-01-29",45.2732,45.3157,43.9835,44.3378,1492100.0],["2018-01-30",44.2245,44.352,43.6363,43.8135,867100.0],["2018-01-31",43.8914,44.6213,43.7001,44.5788,1730700.0],["2018-02-01",44.6,44.7984,42.9844,43.0056,1343200.0],["2018-02-02",42.7718,43.0411,42.2829,42.6017,859100.0],["2018-02-05",42.4033,43.1757,41.305,41.305,1190600.0],["2018-02-06",40.8798,41.6239,40.1499,40.9507,1955800.0],["2018-02-07",40.979,41.8861,40.7452,40.7664,1472900.0],["2018-02-08",40.6531,40.9082,39.3847,39.3847,1445500.0],["2018-02-09",39.8027,40.4476,38.9949,40.1783,1468600.0],["2018-02-12",40.4688,40.7523,38.8815,40.5822,1343800.0],["2018-02-13",40.5822,40.9152,40.0082,40.7735,973300.0],["2018-02-14",40.4688,41.0641,39.6893,40.8586,1363900.0],["2018-02-15",41.0711,41.4751,40.8656,40.9861,1324300.0],["2018-02-16",40.7035,41.7409,40.6749,41.5263,1796100.0],["2018-02-20",41.3403,42.1058,41.3403,41.5406,2551500.0],["2018-02-21",41.4404,41.4905,40.5747,40.5962,1499400.0],["2018-02-22",40.6677,41.9341,40.6105,41.698,975800.0],["2018-02-23",41.8411,42.2346,41.4691,42.2203,1053300.0],["2018-02-26",42.3849,42.5924,41.8626,42.4493,1086400.0],["2018-02-27",42.5423,42.8141,41.4261,41.4333,1457800.0],["2018-02-28",41.6193,42.1988,41.3832,41.5764,1575100.0],["2018-03-01",41.4762,41.9771,41.2473,41.7338,1729000.0],["2018-03-02",41.4977,42.2775,40.9611,42.1631,1334800.0],["2018-03-05",41.8912,42.6067,41.8053,42.0128,1074500.0],["2018-03-06",42.1416,42.2132,41.6551,42.1774,762400.0],["2018-03-07",42.0987,42.4993,41.9127,42.1058,773900.0],["2018-03-08",42.1488,42.5852,41.8554,42.1845,839200.0],["2018-03-09",42.1416,42.2918,41.5549,42.2847,1375900.0],["2018-03-12",42.1774,42.3562,41.9127,42.299,1232500.0],["2018-03-13",42.485,42.6424,42.0343,42.3562,1064500.0],["2018-03-14",42.4206,42.5065,41.698,42.0844,1172800.0],["2018-03-15",42.1702,42.2203,41.5191,41.6837,1153300.0],["2018-03-16",41.6265,41.7982,41.3403,41.6909,2158900.0],["2018-03-19",41.791,41.791,40.7965,41.0112,1264800.0],["2018-03-20",41.1686,41.4547,40.1597,40.7536,1451200.0],["2018-03-21",40.6677,40.8108,40.1812,40.4316,1049000.0],["2018-03-22",40.3887,41.3331,40.2814,40.5246,1160900.0],["2018-03-23",40.496,40.496,39.8807,39.9594,1215800.0],["2018-03-26",40.2098,40.5819,39.7805,40.5103,846200.0],["2018-03-27",40.5103,41.3331,39.9308,40.8466,1485900.0],["2018-03-28",41.0326,42.3634,41.0326,42.2275,1448200.0],["2018-03-29",42.3276,42.5852,41.8912,42.1988,1332600.0],["2018-04-02",42.1988,42.1988,41.1686,41.283,1598700.0],["2018-04-03",41.4333,42.1344,41.0255,41.9341,922300.0],["2018-04-04",41.7123,42.6424,41.5406,42.4993,801200.0],["2018-04-05",42.528,42.7712,42.1488,42.6925,876500.0],["2018-04-06",42.5351,42.993,41.8626,41.9985,861000.0],["2018-04-09",41.9627,42.2704,41.5764,41.9126,493000.0],["2018-04-10",42.0915,42.392,41.8769,42.1988,797600.0],["2018-04-11",42.0844,42.4636,41.8483,42.1202,1026700.0],["2018-04-12",42.3706,42.3706,41.2902,41.6336,808200.0],["2018-04-13",41.7266,41.7982,41.3689,41.7767,760300.0],["2018-04-16",41.8053,42.1201,41.7195,41.8769,1011100.0],["2018-04-17",42.0057,42.3276,41.6479,41.9126,1044400.0],["2018-04-18",41.9842,42.1201,41.5907,41.6694,815100.0],["2018-04-19",41.5692,41.5692,40.5389,40.8538,794800.0],["2018-04-20",40.8895,41.1542,40.1168,40.1526,727900.0],["2018-04-23",40.174,40.5461,39.9379,40.1454,585800.0],["2018-04-24",40.031,40.3458,39.9022,40.1955,781800.0],["2018-04-25",40.1526,40.3959,39.6589,40.0667,512000.0],["2018-04-26",40.3243,41.1829,40.0882,40.9539,879400.0],["2018-04-27",40.9539,42.1488,40.8466,42.0557,889300.0],["2018-04-30",42.1559,42.4922,41.8483,42.1058,1349700.0],["2018-05-01",42.1058,42.5852,41.605,42.3992,898200.0],["2018-05-02",42.1201,42.2775,41.4404,41.5764,908900.0],["2018-05-03",41.5406,41.7839,41.2687,41.3188,1021000.0],["2018-05-04",41.2401,42.1559,41.2401,42.0414,728600.0],["2018-05-07",42.2418,42.3563,41.9484,42.1416,606400.0],["2018-05-08",42.0701,42.1201,41.4547,41.5621,815800.0],["2018-05-09",41.5191,41.9985,41.3117,41.9627,639000.0],["2018-05-10",42.1845,42.2919,41.8483,41.9556,667000.0],["2018-05-11",42.0844,42.2704,41.8268,41.8912,727200.0],["2018-05-14",41.791,42.0772,41.0398,41.283,785800.0],["2018-05-15",41.0121,41.1566,40.557,40.7448,1320300.0],["2018-05-16",40.9471,41.1422,40.5642,40.6654,1185100.0],["2018-05-17",40.7087,40.9471,40.3692,40.6509,951500.0],["2018-05-18",40.3692,40.5136,40.0657,40.2391,1640200.0],["2018-05-21",40.5353,41.1422,40.008,40.9327,953400.0],["2018-05-22",40.9471,41.46,40.8749,41.3228,1379500.0],["2018-05-23",41.4311,41.9079,41.2578,41.6117,1649500.0],["2018-05-24",41.7634,41.9585,41.2289,41.4528,1080500.0],["2018-05-25",41.6045,41.814,41.4167,41.7562,1123200.0],["2018-05-29",41.4889,42.038,41.2939,41.9007,1412500.0],["2018-05-30",41.8718,42.3414,41.5901,42.1969,1354300.0],["2018-05-31",42.1969,42.2836,41.8212,41.9585,1456800.0],["2018-06-01",42.038,42.3486,41.6262,41.7273,1513600.0],["2018-06-04",41.9152,42.2764,41.8212,42.233,1065500.0],["2018-06-05",42.3558,42.8399,42.233,42.4931,1288100.0],["2018-06-06",42.4136,42.8254,42.2041,42.7459,1345200.0],["2018-06-07",42.7243,43.006,42.4208,42.7387,1570100.0],["2018-06-08",42.7604,43.0638,42.5148,42.9627,1272800.0],["2018-06-11",43.006,43.1577,42.7604,42.8543,1024400.0],["2018-06-12",42.8543,43.7718,42.7676,43.649,1477300.0],["2018-06-13",43.714,43.8224,42.7459,42.8904,860500.0],["2018-06-14",43.0277,43.49,42.9843,43.3528,863800.0],["2018-06-15",43.3022,43.6201,43.0205,43.1361,1647000.0],["2018-06-18",43.0205,43.3094,42.6809,43.0855,1084100.0],["2018-06-19",43.0205,43.2444,42.5726,42.6665,1053900.0],["2018-06-20",42.587,43.4395,42.587,43.3961,971800.0],["2018-06-21",43.425,44.2992,43.3672,44.2775,1031600.0],["2018-06-22",44.3859,45.3539,44.198,45.2817,1787100.0],["2018-06-25",45.3611,45.455,44.5448,45.2094,1129200.0],["2018-06-26",45.2528,45.2889,44.841,45.0649,1024300.0],["2018-06-27",45.2455,45.4045,44.9349,44.9349,775400.0],["2018-06-28",44.8988,45.2239,44.7037,45.1227,1251000.0],["2018-06-29",45.0071,45.2889,44.7904,44.8482,1380600.0],["2018-07-02",44.8049,45.2672,44.0824,44.4653,1750100.0],["2018-07-03",44.4147,44.9855,44.0463,44.5303,985500.0],["2018-07-05",44.6387,44.9421,44.3208,44.8916,1067400.0],["2018-07-06",45.0144,45.2094,44.841,45.0505,1203500.0],["2018-07-09",45.0866,45.0938,44.4798,44.7326,1110300.0],["2018-07-10",44.5809,44.971,44.4653,44.5665,1062600.0],["2018-07-11",44.5014,44.6315,44.2341,44.2992,803500.0],["2018-07-12",44.2919,44.4798,44.1258,44.2775,1201800.0],["2018-07-13",44.4436,44.6387,44.1547,44.2269,658100.0],["2018-07-16",44.1402,44.2486,43.7068,44.0897,578400.0],["2018-07-17",44.2414,44.6026,43.844,43.9018,1479500.0],["2018-07-18",43.8296,44.0463,43.5478,43.844,1154000.0],["2018-07-19",43.7935,44.682,43.6417,44.4147,949600.0],["2018-07-20",44.2052,44.4148,43.9957,44.3859,1608600.0],["2018-07-23",44.4942,44.7037,44.2052,44.6315,1435500.0],["2018-07-24",44.6965,44.841,43.8874,44.0463,1630100.0],["2018-07-25",43.9452,45.8307,43.9452,45.39,7758400.0],["2018-07-26",45.614,46.5242,45.3683,45.4406,2654800.0],["2018-07-27",45.5201,45.5417,44.5448,44.6965,1947300.0],["2018-07-30",44.7976,45.3611,44.3425,45.2961,1644000.0],["2018-07-31",45.4695,46.4375,45.2528,45.968,1417900.0],["2018-08-01",45.4478,46.0691,45.1516,45.968,1824400.0],["2018-08-02",45.8813,46.1847,45.7657,45.9463,1130100.0],["2018-08-03",45.4839,46.9432,44.7398,46.8421,1424400.0],["2018-08-06",46.8638,46.9143,45.8741,46.0113,1466300.0],["2018-08-07",45.9318,45.9318,45.4478,45.7729,1457100.0],["2018-08-08",45.8018,45.8307,45.4261,45.6501,1345100.0],["2018-08-09",45.6356,45.8452,45.4839,45.744,829800.0],["2018-08-10",45.8524,45.9896,45.5923,45.6934,928500.0],["2018-08-13",45.6862,45.744,45.2311,45.4045,1166900.0],["2018-08-14",45.6778,46.3338,45.5539,46.1953,1112400.0],["2018-08-15",46.239,46.6472,46.1807,46.5087,1170100.0],["2018-08-16",46.5379,46.9314,46.4796,46.844,1034700.0],["2018-08-17",46.7784,47.551,46.6618,47.5291,3340100.0],["2018-08-20",47.6603,48.1049,47.653,47.8717,1043500.0],["2018-08-21",47.6895,47.8498,47.1938,47.4198,1118600.0],["2018-08-22",47.4489,47.5,47.1428,47.2157,964300.0],["2018-08-23",47.2449,47.4562,47.1282,47.3469,633600.0],["2018-08-24",47.223,47.7332,47.223,47.6967,699700.0],["2018-08-27",47.7332,47.7623,47.172,47.376,980300.0],["2018-08-28",47.602,48.1705,47.3469,48.1559,1087200.0],["2018-08-29",47.9591,48.2944,47.9154,48.1049,819900.0],["2018-08-30",48.1997,48.2507,47.7769,47.9446,851100.0],["2018-08-31",47.9737,48.1851,47.8425,48.1268,998500.0],["2018-09-04",48.083,48.1705,47.3032,47.4489,969500.0],["2018-09-05",47.3104,48.2069,47.2157,48.0174,898400.0],["2018-09-06",48.1486,48.7317,47.9956,48.3746,1148900.0],["2018-09-07",47.6894,48.0976,47.4562,47.4781,951200.0],["2018-09-10",47.7842,48.2434,47.7332,47.8717,1224900.0],["2018-09-11",47.6895,48.2361,47.602,47.879,939100.0],["2018-09-12",47.9154,48.0029,47.5218,47.5728,1042000.0],["2018-09-13",47.828,48.1195,47.5291,47.9373,1026100.0],["2018-09-14",47.6895,48.083,46.946,47.1209,1234000.0],["2018-09-17",47.1938,47.8279,47.1209,47.7332,1205700.0],["2018-09-18",47.8134,47.9227,47.5364,47.6312,1028000.0],["2018-09-19",47.6967,47.7551,46.997,47.0116,1304600.0],["2018-09-20",47.0335,47.6749,46.793,47.6093,1026300.0],["2018-09-21",47.551,48.0539,47.5437,47.6457,6329600.0],["2018-09-24",47.6093,47.7113,46.3702,46.6107,1182500.0],["2018-09-25",46.6763,47.1865,46.5962,46.8731,747000.0],["2018-09-26",46.8513,47.0699,46.1516,46.1953,589200.0],["2018-09-27",46.2827,46.6618,46.188,46.2536,609000.0],["2018-09-28",46.3119,47.1501,46.29,47.1355,1068600.0],["2018-10-01",47.1647,47.3323,46.8367,47.0043,885800.0],["2018-10-02",47.0043,47.1574,46.7346,46.7857,913600.0],["2018-10-03",46.7857,47.0918,45.6341,46.0641,975600.0],["2018-10-04",45.8892,46.2536,45.4591,45.9475,932100.0],["2018-10-05",46.0349,46.2172,45.8309,46.0131,902800.0],["2018-10-08",46.1078,47.223,46.1078,46.8367,1587500.0],["2018-10-09",46.8586,46.946,46.3338,46.6836,1593000.0],["2018-10-10",46.3702,46.8367,46.0058,46.0641,2428200.0],["2018-10-11",46.3265,46.414,44.9052,44.9489,1496000.0],["2018-10-12",45.2478,45.707,44.7667,45.0,1183000.0],["2018-10-15",44.8688,45.6413,44.8688,45.1311,1464000.0],["2018-10-16",45.3134,46.1005,44.9562,45.9037,993200.0],["2018-10-17",45.8236,46.188,45.5685,45.9329,1083600.0],["2018-10-18",45.9621,46.3848,45.8527,45.8746,1081200.0],["2018-10-19",45.9693,46.4868,45.8965,46.2463,934700.0],["2018-10-22",46.2755,46.7492,45.5685,45.5685,792700.0],["2018-10-23",45.2988,45.9839,45.1676,45.7361,723200.0],["2018-10-24",45.7944,46.1151,45.5175,45.7434,1024800.0],["2018-10-25",45.8309,47.1428,45.6559,46.7857,1192700.0],["2018-10-26",46.895,47.1793,46.0276,46.7128,1086300.0],["2018-10-29",47.1428,47.6311,46.9314,47.3032,1019600.0],["2018-10-30",47.3761,47.93,47.0918,47.2959,1048000.0],["2018-10-31",47.2886,47.2886,46.1151,46.1807,1617100.0],["2018-11-01",46.3046,46.7055,45.9766,46.6909,963300.0],["2018-11-02",46.7055,46.8731,45.4227,45.7798,699500.0],["2018-11-05",45.9766,46.618,45.8892,46.1297,1177200.0],["2018-11-06",46.2026,46.3265,45.9183,46.2609,927600.0],["2018-11-07",46.5014,46.8075,46.1807,46.7201,912600.0],["2018-11-08",46.5524,47.3542,46.4723,47.3323,798500.0],["2018-11-09",47.3469,47.8571,47.2959,47.5583,556100.0],["2018-11-12",47.6239,48.1705,47.3323,47.3979,634500.0],["2018-11-13",47.4383,47.6368,46.8355,47.4457,937100.0],["2018-11-14",47.6368,47.7545,46.8061,46.9605,728800.0],["2018-11-15",46.74,46.8943,45.821,45.9681,856400.0],["2018-11-16",45.9387,46.6959,45.674,46.6959,1045000.0],["2018-11-19",46.7841,47.2399,46.3724,46.7253,866600.0],["2018-11-20",46.7547,47.3501,46.468,46.7179,644900.0],["2018-11-21",46.7179,47.306,46.1813,46.4533,682400.0],["2018-11-23",46.49,46.49,45.6299,46.1445,262200.0],["2018-11-26",46.2474,46.4533,45.7402,46.0048,896300.0],["2018-11-27",46.0195,46.1813,45.7916,46.0489,1090300.0],["2018-11-28",46.0195,46.2548,45.7475,46.218,1259500.0],["2018-11-29",46.218,46.4312,45.8357,46.1813,977700.0],["2018-11-30",46.3577,46.887,46.3356,46.7988,1357200.0],["2018-12-03",46.9385,47.1149,46.6885,47.0928,1139300.0],["2018-12-04",47.2031,47.4016,46.2768,46.4533,1452000.0],["2018-12-06",46.1886,48.4455,45.9019,48.3867,1544300.0],["2018-12-07",48.3793,48.4014,47.6883,47.828,1241900.0],["2018-12-10",47.9382,47.9382,46.615,47.1664,1058200.0],["2018-12-11",47.3428,47.5854,46.9752,46.9973,862100.0],["2018-12-12",47.1296,47.4163,45.7034,45.7328,1350700.0],["2018-12-13",45.6961,46.5782,45.6961,45.799,1504500.0],["2018-12-14",45.527,45.7402,45.0271,45.2109,1550000.0],["2018-12-17",45.277,45.4976,42.557,42.8143,2004200.0],["2018-12-18",43.2187,43.8215,42.8731,43.5715,1642200.0],["2018-12-19",43.6597,44.6522,42.4394,42.4541,2008400.0],["2018-12-20",42.6673,42.8364,42.0425,42.2924,1358300.0],["2018-12-21",42.1748,43.3436,41.8072,42.2409,2451100.0],["2018-12-24",42.138,42.4541,40.9471,40.9912,703600.0],["2018-12-26",41.1456,42.7629,40.8001,42.6967,1193200.0],["2018-12-27",42.3144,42.9246,41.6749,42.8878,1504600.0],["2018-12-28",43.1451,43.9538,42.388,42.9834,1363200.0],["2018-12-31",43.079,43.1893,42.2483,43.1378,1013300.0],["2019-01-02",42.8511,42.8511,41.5352,41.7631,1064500.0],["2019-01-03",41.7484,42.5276,41.7337,41.8219,1050800.0],["2019-01-04",42.0057,43.8288,41.7998,41.9763,1450700.0],["2019-01-07",42.0645,43.2995,41.9542,42.388,1216100.0],["2019-01-08",42.5203,43.3289,42.3439,43.2848,1446000.0],["2019-01-09",43.3583,43.4539,42.7629,43.2334,824500.0],["2019-01-10",42.9173,43.8656,42.7702,43.7847,1114200.0],["2019-01-11",43.7112,43.9905,42.8437,43.9538,711000.0],["2019-01-14",43.8435,44.6007,43.5715,43.9832,882100.0],["2019-01-15",44.1082,44.586,43.9464,44.5493,742600.0],["2019-01-16",44.5346,45.2182,44.314,44.9683,818300.0],["2019-01-17",44.9315,45.3138,44.8286,45.1741,601700.0],["2019-01-18",45.3359,45.4461,44.9095,45.3506,1149700.0],["2019-01-22",45.4755,45.4755,44.7992,45.2476,726200.0],["2019-01-23",45.1594,45.38,44.8801,45.1815,645900.0],["2019-01-24",45.1227,45.3505,44.8801,45.1668,384500.0],["2019-01-25",45.3138,46.2401,45.3138,46.1298,719100.0],["2019-01-28",46.071,46.6959,45.1227,46.6812,815900.0],["2019-01-29",46.6665,47.012,45.8505,46.9826,515400.0],["2019-01-30",47.0561,47.8574,46.4386,47.7545,1224200.0],["2019-01-31",47.6001,47.8647,47.1957,47.7839,1512900.0],["2019-02-01",47.975,48.3499,46.887,47.3795,1077500.0],["2019-02-04",47.5486,47.828,47.1663,47.6662,1136000.0],["2019-02-05",47.6809,47.7692,47.1663,47.6148,1233500.0],["2019-02-06",47.4457,47.8059,47.1443,47.4089,1191700.0],["2019-02-07",47.1958,48.3867,47.0267,48.3205,821700.0],["2019-02-08",48.2838,48.4675,47.9603,48.3132,711000.0],["2019-02-11",48.372,48.7983,48.2029,48.7175,561000.0],["2019-02-12",48.6954,48.7175,47.9309,48.0265,799300.0],["2019-02-13",47.8721,48.1955,47.8133,48.1367,852800.0],["2019-02-14",48.6219,48.7983,47.9015,48.3426,1010100.0],["2019-02-15",48.6587,48.7689,48.1147,48.7542,1031400.0],["2019-02-19",48.6587,49.3276,48.6146,48.938,967900.0],["2019-02-20",48.938,48.938,47.997,48.394,779700.0],["2019-02-21",48.247,48.8351,47.9456,48.791,769100.0],["2019-02-22",48.7576,49.2545,48.6019,48.8615,519300.0],["2019-02-25",49.0246,49.121,48.6315,48.7873,574300.0],["2019-02-26",48.8911,48.9356,48.5277,48.7947,576300.0],["2019-02-27",48.5722,48.6389,48.0159,48.2755,696200.0],["2019-02-28",48.6241,48.9282,48.0011,48.3942,1284800.0],["2019-03-01",48.4461,48.4758,47.1779,47.6006,1038500.0],["2019-03-04",47.6006,47.8899,47.3262,47.8528,1000800.0],["2019-03-05",47.8528,48.4684,47.7415,48.283,563600.0],["2019-03-06",48.1643,48.4239,47.7489,47.7934,637500.0],["2019-03-07",47.7415,48.1272,47.3633,47.4745,850800.0],["2019-03-08",47.4597,47.7712,47.1408,47.2965,781800.0],["2019-03-11",47.3855,47.9863,47.2669,47.8676,798100.0],["2019-03-12",47.9344,48.2829,47.9047,48.194,524800.0],["2019-03-13",48.1717,48.6835,48.1717,48.4461,558700.0],["2019-03-14",48.5351,48.5796,47.4894,48.4461,506600.0],["2019-03-15",48.4164,48.5203,47.9195,48.0308,1359900.0],["2019-03-18",48.0753,48.8614,47.5709,47.8157,825600.0],["2019-03-19",47.8083,47.9714,47.5116,47.7193,460600.0],["2019-03-20",47.7119,48.7576,47.4449,48.0679,590800.0],["2019-03-21",47.9937,49.0765,47.7341,48.9505,1080800.0],["2019-03-22",49.0543,49.5883,48.854,49.032,712200.0],["2019-03-25",49.0691,49.2916,48.7576,49.0469,602600.0],["2019-03-26",49.0543,49.8256,49.0543,49.7737,601900.0],["2019-03-27",49.7663,49.9962,49.4993,49.9665,714800.0],["2019-03-28",50.0778,50.508,49.9295,50.4709,687500.0],["2019-03-29",50.5005,50.6785,49.8108,50.0555,962600.0],["2019-04-01",50.0704,50.419,49.3361,50.1965,694000.0],["2019-04-02",50.3226,50.3745,49.4845,50.1816,1556200.0],["2019-04-03",50.2484,50.7305,49.8405,50.3967,743800.0],["2019-04-04",50.3745,50.4857,50.152,50.419,681600.0],["2019-04-05",50.4561,51.1013,50.3448,51.0717,593200.0],["2019-04-08",51.0939,51.1607,50.5451,50.6044,536400.0],["2019-04-09",50.6044,50.6711,49.9962,50.1001,540900.0],["2019-04-10",50.3151,51.042,50.1965,51.0123,706800.0],["2019-04-11",50.9901,51.1681,50.4857,50.7008,333500.0],["2019-04-12",50.7008,51.1013,50.2781,51.0717,536600.0],["2019-04-15",51.1013,51.1829,50.5451,50.7231,384900.0],["2019-04-16",50.6341,50.8195,49.0765,49.2916,612000.0],["2019-04-17",49.2842,49.3213,48.6241,48.7206,1211100.0],["2019-04-18",48.8021,49.388,48.6389,49.2323,752100.0],["2019-04-22",48.9875,49.2026,47.4819,47.9418,918400.0],["2019-04-23",48.1643,48.9579,47.9714,48.9282,582400.0],["2019-04-24",49.0691,49.7292,48.906,49.6476,509800.0],["2019-04-25",49.44,50.1594,49.121,50.0036,640900.0],["2019-04-26",50.1075,50.3374,49.8479,50.1149,360600.0],["2019-04-29",50.0407,50.2558,49.3584,49.4251,366600.0],["2019-04-30",49.4177,49.9369,49.0395,49.8182,726200.0],["2019-05-01",49.8479,50.2484,49.5141,49.9146,540300.0],["2019-05-02",49.9369,50.456,48.2607,49.6625,851900.0],["2019-05-03",49.8775,50.2855,48.8318,49.5438,1079500.0],["2019-05-06",49.7218,49.7218,49.0469,49.173,617900.0],["2019-05-07",49.0024,49.1136,47.8528,48.2978,737100.0],["2019-05-08",48.4016,48.8615,48.2607,48.4165,1009000.0],["2019-05-09",48.3275,48.6167,48.0011,48.4906,550600.0],["2019-05-10",48.4494,49.1529,48.2025,49.0481,618800.0],["2019-05-13",48.659,49.5047,48.659,49.3849,1146200.0],["2019-05-14",49.1754,49.9237,49.1754,49.7142,1137600.0],["2019-05-15",49.6993,50.4027,49.587,50.0285,1208200.0],["2019-05-16",50.021,50.6796,50.021,50.3279,1022300.0],["2019-05-17",50.253,50.7544,49.9761,50.1108,1293100.0],["2019-05-20",50.1108,50.7919,49.2577,49.4448,804900.0],["2019-05-21",49.5645,50.1408,49.2278,49.7591,1161500.0],["2019-05-22",49.7441,49.9612,49.4148,49.6843,1224400.0],["2019-05-23",49.4897,49.9986,49.2727,49.9387,974100.0],["2019-05-24",50.1483,50.283,49.804,49.9612,623000.0],["2019-05-28",50.036,50.2156,49.6469,49.7067,2096900.0],["2019-05-29",49.7067,50.1557,48.5692,48.7264,2049100.0],["2019-05-30",48.7189,49.789,48.5991,48.8685,1568300.0],["2019-05-31",48.7039,49.7067,48.5542,49.3625,1448200.0],["2019-06-03",49.4672,49.587,48.876,49.3999,691100.0],["2019-06-04",49.4373,49.5421,48.7713,49.2801,611000.0],["2019-06-05",49.5421,50.8592,49.4672,50.8218,739000.0],["2019-06-06",50.6571,51.2558,50.3653,50.8068,503100.0],["2019-06-07",51.0538,51.166,50.4551,50.4925,610600.0],["2019-06-10",50.5599,50.6796,50.2381,50.5,724900.0],["2019-06-11",50.5524,50.8218,49.4448,50.5374,854300.0],["2019-06-12",50.7095,50.9266,50.4027,50.7395,837600.0],["2019-06-13",50.8966,51.3831,50.717,51.2708,779200.0],["2019-06-14",51.2633,51.6076,51.2034,51.5402,632900.0],["2019-06-17",51.6824,52.1838,51.6824,52.0566,928000.0],["2019-06-18",52.2811,52.5805,51.4878,51.7797,886500.0],["2019-06-19",51.7049,52.4233,49.0856,52.1913,913400.0],["2019-06-20",52.4981,52.4981,52.1464,52.311,937500.0],["2019-06-21",52.1838,52.1838,51.2259,52.0267,2922500.0],["2019-06-24",52.0491,52.3634,51.3382,51.5328,1241500.0],["2019-06-25",51.5851,52.079,50.8442,50.9041,993500.0],["2019-06-26",50.8218,51.1586,49.5346,49.5645,1023800.0],["2019-06-27",49.6394,50.2381,49.6394,50.0659,816300.0],["2019-06-28",50.1183,50.5973,49.8265,49.9462,1872300.0],["2019-07-01",50.3054,50.3728,49.0631,49.9312,793800.0],["2019-07-02",50.021,50.7544,49.789,50.702,579600.0],["2019-07-03",50.8068,51.5028,50.8068,51.4953,313700.0],["2019-07-05",51.0538,51.398,50.5225,51.2484,357500.0],["2019-07-08",51.2109,51.6525,51.1436,51.5028,598300.0],["2019-07-09",51.5402,52.0267,51.3606,51.9444,572000.0],["2019-07-10",51.9668,52.2587,51.4804,51.9518,555100.0],["2019-07-11",51.9668,52.0716,51.0239,51.3382,751700.0],["2019-07-12",51.4579,51.5477,51.1361,51.2933,478100.0],["2019-07-15",51.3531,51.5627,50.9565,50.9939,613800.0],["2019-07-16",50.9266,50.9415,50.238,50.3129,822700.0],["2019-07-17",50.5,50.6646,49.5945,49.7965,759700.0],["2019-07-18",49.7142,49.9836,49.2353,49.7965,593200.0],["2019-07-19",49.789,49.8863,48.6291,48.6515,767600.0],["2019-07-22",48.7264,48.8087,48.3372,48.3671,680400.0],["2019-07-23",48.4195,49.1829,48.2399,49.0556,751000.0],["2019-07-24",49.1529,49.5795,48.7563,49.5047,867100.0],["2019-07-25",49.5421,49.789,48.9583,49.4822,1009400.0],["2019-07-26",49.5795,49.7816,48.876,49.5421,660000.0],["2019-07-29",49.7366,50.1932,49.6618,49.9462,467700.0],["2019-07-30",49.9013,50.4027,49.7441,50.0884,618700.0],["2019-07-31",50.1408,50.4701,49.4597,49.9163,938900.0],["2019-08-01",49.7816,49.9986,49.3026,49.3625,1040300.0],["2019-08-02",49.3849,50.4701,48.8162,49.2128,1183700.0],["2019-08-05",49.1155,49.123,47.0725,47.7759,986500.0],["2019-08-06",47.8957,48.3671,47.3494,48.0528,1032200.0],["2019-08-07",47.8657,48.906,47.2296,48.4195,1074600.0],["2019-08-08",48.3971,49.123,48.0378,49.093,1127800.0],["2019-08-09",49.2025,49.3913,48.6891,49.0666,586700.0],["2019-08-12",48.8703,49.1723,48.674,48.9609,804400.0],["2019-08-13",48.8401,49.3234,48.6891,49.2327,897800.0],["2019-08-14",49.2856,49.2856,48.6966,48.8627,1217600.0],["2019-08-15",48.9005,49.4517,48.8099,49.1119,744200.0],["2019-08-16",49.6405,49.6405,48.9911,49.2252,914400.0],["2019-08-19",49.3838,49.6934,49.127,49.6329,632800.0],["2019-08-20",49.716,49.716,49.0515,49.0817,527900.0],["2019-08-21",49.1421,49.5348,48.9911,49.3536,860800.0],["2019-08-22",49.5348,49.5876,48.9232,49.2025,845100.0],["2019-08-23",48.8703,49.4366,47.5489,47.8283,1050200.0],["2019-08-26",48.1983,48.1983,47.5715,48.0321,724200.0],["2019-08-27",48.2889,48.4021,47.3752,47.4432,1008800.0],["2019-08-28",47.5942,47.9264,47.4129,47.8132,819100.0],["2019-08-29",48.0095,48.6815,47.9264,48.6513,596000.0],["2019-08-30",48.7344,48.8779,48.387,48.7117,537200.0],["2019-09-03",48.455,49.5121,48.4172,49.3309,768200.0],["2019-09-04",49.7462,50.2748,49.5046,50.1993,781700.0],["2019-09-05",50.1993,50.3956,49.8217,50.2748,932600.0],["2019-09-06",50.3881,50.6901,50.2597,50.5315,657600.0],["2019-09-09",50.5089,51.6868,50.1917,51.6415,999400.0],["2019-09-10",51.5132,52.0115,51.2413,51.5132,1435600.0],["2019-09-11",51.4075,51.9058,51.0526,51.8907,2184300.0],["2019-09-12",51.9662,52.2985,51.5358,52.155,824300.0],["2019-09-13",52.0644,52.5476,51.1885,51.3923,1704800.0],["2019-09-16",51.566,51.6566,51.1809,51.5207,1079800.0],["2019-09-17",51.6566,51.9134,51.1507,51.4301,963600.0],["2019-09-18",51.4452,51.6566,50.7807,51.264,961000.0],["2019-09-19",51.3999,51.717,51.2942,51.347,615100.0],["2019-09-20",51.2262,51.5736,50.9317,51.1432,1777300.0],["2019-09-23",50.7883,51.4226,50.7203,51.0979,581200.0],["2019-09-24",51.1809,51.2413,50.8185,51.0601,897400.0],["2019-09-25",51.0072,51.2111,50.6448,51.0072,1138400.0],["2019-09-26",51.2111,52.0644,51.0526,51.9889,711400.0],["2019-09-27",52.1172,52.306,51.7623,52.1625,883900.0],["2019-09-30",52.2758,52.6458,52.0115,52.4721,1015400.0],["2019-10-01",52.4344,52.7666,51.6189,52.2834,861300.0],["2019-10-02",52.155,52.3211,51.6189,51.7095,834600.0],["2019-10-03",51.6491,52.2079,51.2489,51.5736,937200.0],["2019-10-04",51.5585,52.1323,51.5585,52.1172,458800.0],["2019-10-07",51.8529,52.457,51.8001,52.004,583000.0],["2019-10-08",51.9738,52.1097,51.3848,51.6264,781200.0],["2019-10-09",51.9511,51.9813,50.7052,51.5132,534300.0],["2019-10-10",51.5736,51.8303,51.4225,51.5736,681600.0],["2019-10-11",51.7623,52.1701,51.4679,51.717,493200.0],["2019-10-14",51.5434,51.7019,51.196,51.6793,854500.0],["2019-10-15",51.8983,52.1324,51.5585,51.8001,586600.0],["2019-10-16",51.634,51.7774,51.3621,51.7019,820600.0],["2019-10-17",51.6868,51.9662,51.566,51.7019,784100.0],["2019-10-18",51.6717,52.004,51.3923,51.9662,1105700.0],["2019-10-21",51.8001,52.5401,51.5509,52.4797,704300.0],["2019-10-22",52.4419,52.8572,52.3815,52.593,618300.0],["2019-10-23",52.6383,52.6987,51.4603,52.3211,1471700.0],["2019-10-24",52.4721,52.4721,51.6717,52.0417,519400.0],["2019-10-25",51.8756,52.223,51.6189,51.7246,713800.0],["2019-10-28",51.8152,51.8152,51.2262,51.4075,873300.0],["2019-10-29",51.3319,51.8228,51.1809,51.7774,552100.0],["2019-10-30",51.7397,52.6987,51.5434,52.6685,829000.0],["2019-10-31",52.744,52.9554,50.0105,50.7732,2000000.0],["2019-11-01",50.6674,50.9015,49.4517,50.6599,1319800.0],["2019-11-04",50.5844,50.5844,49.8595,50.0785,646400.0],["2019-11-05",49.8519,50.5315,49.6632,50.4032,1245100.0],["2019-11-06",50.4409,51.1205,50.2823,50.3805,570700.0],["2019-11-07",50.2748,50.2748,49.3536,49.5121,570300.0],["2019-11-08",49.5236,49.7445,49.2264,49.2645,419200.0],["2019-11-11",49.3407,49.5998,48.9979,49.394,956200.0],["2019-11-12",49.775,49.935,49.2112,49.3788,1107800.0],["2019-11-13",49.6759,49.7598,49.135,49.2874,1081900.0],["2019-11-14",49.4169,50.2017,49.2645,50.1102,762300.0],["2019-11-15",50.1483,50.194,49.7369,49.8055,605000.0],["2019-11-18",49.8055,49.9426,49.4779,49.6759,765800.0],["2019-11-19",49.7826,49.9655,49.3712,49.714,767600.0],["2019-11-20",49.5998,49.5998,48.754,49.074,756900.0],["2019-11-21",48.9445,49.036,48.6093,48.716,569900.0],["2019-11-22",48.7083,49.0055,47.9922,48.8683,1466700.0],["2019-11-25",49.135,49.5998,48.7845,49.0283,707700.0],["2019-11-26",48.975,49.3407,48.4417,49.295,1071700.0],["2019-11-27",49.3559,49.615,48.9978,49.5769,936600.0],["2019-11-29",49.8207,50.034,48.5559,49.554,452300.0],["2019-12-02",49.5921,49.6455,48.5407,48.5864,1236200.0],["2019-12-03",48.2512,49.0893,48.2283,48.8607,1017500.0],["2019-12-04",48.6474,49.2493,48.6474,49.196,1023700.0],["2019-12-05",49.074,49.2874,48.5179,48.7617,842100.0],["2019-12-06",48.8836,49.3331,48.8836,49.0359,595500.0],["2019-12-09",49.8512,49.8512,48.7769,49.2188,554900.0],["2019-12-10",49.1731,49.3483,48.8683,48.9521,894500.0],["2019-12-11",48.9598,49.1198,47.5122,47.7331,2692300.0],["2019-12-12",47.3521,47.8093,46.3083,46.3388,1690600.0],["2019-12-13",46.3693,46.7807,45.9807,46.4074,944600.0],["2019-12-16",46.4074,47.1541,45.9807,47.0703,835800.0],["2019-12-17",47.0702,47.1236,46.4836,46.8417,1365400.0],["2019-12-18",46.7503,47.5274,46.6893,47.5122,1761400.0],["2019-12-19",47.5655,47.8931,47.3445,47.6493,1019700.0],["2019-12-20",47.8626,47.9007,47.4131,47.7331,1856300.0],["2019-12-23",47.756,47.8093,47.0779,47.1921,473200.0],["2019-12-24",47.3293,47.3445,46.9636,47.1388,117100.0],["2019-12-26",47.1845,47.7712,46.9864,47.2379,529400.0],["2019-12-27",47.2988,47.6264,47.1845,47.5883,463500.0],["2019-12-30",47.474,47.7255,47.1083,47.5426,435400.0],["2019-12-31",47.6417,48.0836,47.5502,48.0683,784400.0],["2020-01-02",48.3579,48.3579,46.8798,46.9941,759300.0],["2020-01-03",46.9407,47.6112,46.7731,47.5502,833500.0],["2020-01-06",47.5655,48.0074,47.3674,47.6721,618300.0],["2020-01-07",47.5426,47.5502,46.6817,46.9941,557100.0],["2020-01-08",47.0855,47.6264,46.9788,47.375,767700.0],["2020-01-09",47.2379,47.3141,46.6436,46.895,875600.0],["2020-01-10",46.956,47.3217,46.6588,47.1769,1207800.0],["2020-01-13",47.1312,47.4055,47.0245,47.3293,804000.0],["2020-01-14",47.3369,47.7941,47.0931,47.7407,986200.0],["2020-01-15",48.015,48.2512,47.6645,48.0379,785500.0],["2020-01-16",48.236,48.3579,47.9921,48.1902,605000.0],["2020-01-17",48.1674,48.5407,48.1064,48.1521,750500.0],["2020-01-21",48.2893,48.7617,48.0226,48.6474,667000.0],["2020-01-22",48.556,48.9979,48.335,48.4645,503400.0],["2020-01-23",48.5864,48.8455,48.1674,48.8226,437100.0],["2020-01-24",48.6702,48.8226,48.3045,48.6017,459800.0],["2020-01-27",48.2512,48.4874,48.0379,48.2512,604300.0],["2020-01-28",48.1217,48.7464,48.0988,48.5712,762500.0],["2020-01-29",48.4493,48.6474,47.9464,47.9769,436200.0],["2020-01-30",47.8398,47.9845,47.1617,47.535,672500.0],["2020-01-31",47.5198,47.5579,47.0245,47.2683,799300.0],["2020-02-03",47.535,47.8093,47.1007,47.1769,1091800.0],["2020-02-04",48.3731,48.4493,47.215,47.7331,1312400.0],["2020-02-05",47.8398,48.4493,47.7179,48.335,682700.0],["2020-02-06",48.5255,48.7998,48.274,48.3883,448000.0],["2020-02-07",48.4112,48.6093,47.9083,48.0912,382800.0],["2020-02-10",48.396,48.6474,48.1674,48.6093,728800.0],["2020-02-11",48.5864,49.036,47.4741,47.7331,690300.0],["2020-02-12",47.7636,47.9693,47.375,47.4741,1645800.0],["2020-02-13",47.4741,48.3045,47.1617,47.8702,1595700.0],["2020-02-14",48.0988,48.8302,47.5731,48.7769,1358700.0],["2020-02-18",48.8531,49.2569,48.5331,48.9445,749700.0],["2020-02-19",48.9369,48.9826,48.0607,48.2588,718800.0],["2020-02-20",48.2817,48.8607,48.2588,48.8074,949400.0],["2020-02-21",48.6959,49.3034,48.5959,48.9727,1069200.0],["2020-02-24",48.6959,49.265,48.4728,48.7728,868600.0],["2020-02-25",48.742,48.842,47.4577,47.5731,1801300.0],["2020-02-26",47.6115,49.0189,47.2193,47.2578,2050100.0],["2020-02-27",47.1039,47.1347,44.8891,44.9583,1796800.0],["2020-02-28",44.4046,44.42,42.6435,44.1739,2945300.0],["2020-03-02",44.3508,46.4503,44.2277,46.3657,1555900.0],["2020-03-03",46.2734,47.2347,45.1198,45.3121,1558200.0],["2020-03-04",46.1965,47.9422,45.4966,47.7269,1555400.0],["2020-03-05",46.6887,47.4808,46.035,47.4577,1221600.0],["2020-03-06",46.1734,46.6425,45.0506,46.481,2133100.0],["2020-03-09",43.9739,44.5276,42.9126,43.2203,1514100.0],["2020-03-10",44.0585,44.7045,42.1821,44.5892,1435500.0],["2020-03-11",43.4664,43.6894,41.8898,42.5666,2340300.0],["2020-03-12",40.1518,41.9437,39.152,39.7134,2390500.0],["2020-03-13",41.3515,42.6666,39.5673,42.4897,2677900.0],["2020-03-16",39.0674,39.9211,34.5147,34.5608,2230500.0],["2020-03-17",35.4991,37.1602,32.5613,36.668,2169400.0],["2020-03-18",34.6993,34.83,28.2701,29.0622,1820300.0],["2020-03-19",29.0391,31.1694,27.078,28.8622,1660500.0],["2020-03-20",29.0083,30.6925,26.5089,27.1473,2502700.0],["2020-03-23",27.1626,27.5164,25.2554,26.8243,2953900.0],["2020-03-24",28.4085,30.4618,27.5087,30.3388,2582700.0],["2020-03-25",31.9307,33.6918,29.962,31.7154,1841400.0],["2020-03-26",32.1076,33.0612,29.6774,32.5613,1909100.0],["2020-03-27",31.2539,31.9384,30.5464,31.1386,1880200.0],["2020-03-30",31.0925,32.6459,29.8235,30.7233,1944700.0],["2020-03-31",30.4311,31.0848,28.7853,29.5544,2193500.0],["2020-04-01",27.9855,28.0009,26.4551,27.3241,2016000.0],["2020-04-02",26.8704,27.9778,24.7632,25.5323,1938100.0],["2020-04-03",25.54,26.2321,24.4556,24.8171,2190300.0],["2020-04-06",27.7548,28.7853,26.5166,27.0319,2814800.0],["2020-04-07",29.0083,29.7774,28.1701,28.2777,2760900.0],["2020-04-08",28.8315,31.5539,28.2008,31.4462,1763500.0],["2020-04-09",32.5383,35.053,32.4614,33.9302,2800000.0],["2020-04-13",33.8918,33.8918,32.3921,33.1689,1299800.0],["2020-04-14",33.2688,34.184,33.0381,33.7995,1636700.0],["2020-04-15",31.9615,32.9382,30.7618,31.7692,1262800.0],["2020-04-16",31.6308,32.0999,28.4546,28.5085,1604600.0],["2020-04-17",30.0004,30.5618,29.3929,29.7312,1467300.0],["2020-04-20",28.7161,29.3775,27.9394,28.6007,2301100.0],["2020-04-21",27.5087,28.2547,27.078,27.3703,1381500.0],["2020-04-22",27.3395,27.7394,26.8243,27.2549,1614600.0],["2020-04-23",27.5318,28.4469,26.9781,27.3934,2042600.0],["2020-04-24",27.4933,27.7625,26.7935,27.2472,1568700.0],["2020-04-27",27.078,29.0852,26.9165,28.793,1237300.0],["2020-04-28",29.9696,32.2998,29.7851,31.1694,1597000.0],["2020-04-29",32.346,35.2914,32.0076,34.1532,2762900.0],["2020-04-30",33.4303,34.2148,32.6613,33.7687,2539100.0],["2020-05-01",32.669,33.1766,31.2001,31.4693,1380000.0],["2020-05-04",30.3618,31.0847,30.0158,30.9386,1057800.0],["2020-05-05",31.4539,32.2768,30.8233,31.0079,1465400.0],["2020-05-06",30.7695,31.5308,29.1237,29.3237,1057900.0],["2020-05-07",29.7235,30.9309,29.6236,30.085,1271000.0],["2020-05-08",31.5,33.1535,30.5464,32.2691,1482500.0],["2020-05-11",31.8923,32.2922,30.6233,31.2078,1128900.0],["2020-05-12",31.2539,31.4001,29.5005,29.6159,1638700.0],["2020-05-13",29.2621,29.2929,27.5779,27.7394,1186800.0],["2020-05-14",27.1857,28.4085,25.8091,28.0778,2250400.0],["2020-05-15",27.7221,28.8713,26.9012,28.7775,3842400.0],["2020-05-18",30.0831,32.6552,30.0831,32.3033,1609900.0],["2020-05-19",32.2252,32.8897,31.3105,32.5613,2120000.0],["2020-05-20",32.5613,33.007,31.7874,32.3424,1305200.0],["2020-05-21",31.8265,33.3197,31.8265,32.9053,1652600.0],["2020-05-22",33.304,33.304,31.717,32.2564,981200.0],["2020-05-26",33.82,35.3836,33.6324,35.2741,1541000.0],["2020-05-27",36.2201,36.6344,34.9301,35.8448,1744000.0],["2020-05-28",36.5172,36.5172,34.5158,34.938,1658000.0],["2020-05-29",34.0546,34.6409,33.3744,33.4526,1725500.0],["2020-06-01",33.5933,35.751,33.4213,35.493,991400.0],["2020-06-02",35.8839,36.2826,35.4383,35.7979,1466000.0],["2020-06-03",36.4155,39.2847,36.4155,38.5029,1424700.0],["2020-06-04",38.1589,39.3472,37.3615,38.9407,1184000.0],["2020-06-05",40.9812,42.662,39.5661,39.7147,2260100.0],["2020-06-08",39.527,42.4196,39.527,41.9818,1510300.0],["2020-06-09",40.4183,40.6606,39.527,39.699,1254300.0],["2020-06-10",39.097,39.1674,36.7517,37.6507,1760300.0],["2020-06-11",35.5477,36.353,34.5705,34.9614,1864800.0],["2020-06-12",37.3537,37.5648,35.7666,37.4397,1569100.0],["2020-06-15",35.6963,37.8931,35.5165,37.4788,1221800.0],["2020-06-16",38.9798,39.6912,37.6117,38.3622,1530000.0],["2020-06-17",38.4247,38.4716,36.5641,36.6344,1034900.0],["2020-06-18",35.5321,36.8221,35.3914,36.3139,960600.0],["2020-06-19",36.3686,37.4475,34.508,34.8989,3439300.0],["2020-06-22",34.7269,35.5477,34.1796,35.5008,1489600.0],["2020-06-23",36.3217,36.6423,35.3367,36.0637,1228000.0],["2020-06-24",35.4227,35.4227,33.218,34.68,1193500.0],["2020-06-25",34.3673,35.407,34.0858,35.2429,937100.0],["2020-06-26",35.0552,35.5478,34.2578,34.7816,1191000.0],["2020-06-29",35.5399,35.8526,34.3985,35.8214,867700.0],["2020-06-30",35.9308,36.7282,35.3914,35.8761,978100.0],["2020-07-01",36.267,36.955,35.8917,36.095,824900.0],["2020-07-02",37.0957,37.3771,35.4852,35.751,685800.0],["2020-07-06",36.7048,37.3928,35.5556,35.9465,1058200.0],["2020-07-07",35.4383,35.4383,34.2422,34.4689,734300.0],["2020-07-08",34.3282,34.508,33.4369,33.9295,1198600.0],["2020-07-09",33.7497,33.8356,32.1939,32.9288,889500.0],["2020-07-10",32.9131,34.1718,32.874,33.5698,940100.0],["2020-07-13",33.9138,34.2031,32.9835,33.2962,908500.0],["2020-07-14",33.7496,33.7653,32.6161,32.8897,1067600.0],["2020-07-15",33.7027,34.2187,33.132,33.5933,1356100.0],["2020-07-16",33.2493,33.5698,32.7646,32.9131,790800.0],["2020-07-17",33.1789,33.1789,32.5535,32.6004,693700.0],["2020-07-20",32.5613,32.749,31.7952,32.1861,1266900.0],["2020-07-21",31.9672,32.5926,31.5528,31.7248,1454000.0],["2020-07-22",31.631,32.4832,31.3105,32.3424,1171100.0],["2020-07-23",32.0923,32.4128,31.1541,31.6076,930400.0],["2020-07-24",31.6466,31.889,31.1541,31.2401,1157100.0],["2020-07-27",30.6147,31.2948,30.0831,31.201,1246400.0],["2020-07-28",30.9978,33.0773,30.8727,32.6395,1384600.0],["2020-07-29",33.0226,33.2024,32.1157,32.921,1123000.0],["2020-07-30",32.1626,32.8819,31.5294,32.6864,896400.0],["2020-07-31",32.5848,32.5848,31.3496,32.0766,3933200.0],["2020-08-03",31.717,31.9828,31.0681,31.7326,1182600.0],["2020-08-04",31.8734,32.2643,30.8258,32.1001,1457300.0],["2020-08-05",32.5613,32.8193,31.9046,32.0375,757800.0],["2020-08-06",31.5528,32.6395,31.4434,32.0219,781900.0],["2020-08-07",31.6076,32.6004,31.4121,32.5613,678600.0],["2020-08-10",32.4832,34.1953,32.4519,33.5151,1249300.0],["2020-08-11",34.1327,35.0396,33.8591,34.0076,1281400.0],["2020-08-12",34.3673,34.5862,33.4448,34.1405,975600.0],["2020-08-13",34.0177,34.3506,33.4549,33.6769,1049200.0],["2020-08-14",33.6055,34.4615,33.3123,33.986,921900.0],["2020-08-17",33.6214,34.0969,33.3995,33.8592,488300.0],["2020-08-18",34.0018,34.0018,32.7179,33.1458,583000.0],["2020-08-19",32.6941,33.0507,31.8222,31.8619,753300.0],["2020-08-20",31.8619,32.8764,31.7033,32.6148,1158700.0],["2020-08-21",32.702,32.7416,31.8143,32.0679,616400.0],["2020-08-24",32.0758,32.7416,31.6241,32.5355,826500.0],["2020-08-25",32.813,32.9635,31.8777,32.4563,685700.0],["2020-08-26",32.6386,32.6465,31.6082,31.7826,782400.0],["2020-08-27",32.2027,32.7416,32.1313,32.2185,749900.0],["2020-08-28",32.2265,32.2265,31.3625,32.0521,1092400.0],["2020-08-31",32.1789,32.1789,31.1882,31.4735,1382500.0],["2020-09-01",31.1723,31.4022,30.8156,31.2278,1008300.0],["2020-09-02",31.2912,32.599,30.9821,32.5197,2427200.0],["2020-09-03",32.591,33.4708,32.2661,32.6782,1181100.0],["2020-09-04",32.8367,33.5738,32.6941,32.916,903400.0],["2020-09-08",32.7496,32.8684,32.1551,32.4722,1712600.0],["2020-09-09",32.6386,32.9873,31.9332,32.3929,1550600.0],["2020-09-10",32.4721,32.4959,31.1248,31.1802,1750600.0],["2020-09-11",31.0931,31.2595,30.0231,30.5937,1300100.0],["2020-09-14",30.7919,31.8936,30.776,31.735,1772500.0],["2020-09-15",32.1155,32.916,31.8777,32.6624,1529100.0],["2020-09-16",32.7654,33.2093,32.4087,32.9794,1603100.0],["2020-09-17",32.5197,32.8843,32.1789,32.7258,1400400.0],["2020-09-18",32.5514,32.8764,31.6716,31.7588,4733000.0],["2020-09-21",31.2436,31.2436,29.1909,29.492,2275200.0],["2020-09-22",29.5554,30.245,29.4762,29.5317,1804900.0],["2020-09-23",29.5,29.9042,28.6519,28.9531,1056100.0],["2020-09-24",28.9689,29.6902,28.5251,29.1512,974300.0],["2020-09-25",29.0006,29.7774,28.8659,29.6585,844800.0],["2020-09-28",30.5858,30.9662,30.2688,30.562,940900.0],["2020-09-29",30.3163,30.6254,29.3256,29.9359,785800.0],["2020-09-30",30.2291,30.7364,29.7853,30.134,1268900.0],["2020-10-01",30.1578,31.2357,30.1578,31.2278,1139500.0],["2020-10-02",30.5699,32.0045,30.2925,31.8619,1215800.0],["2020-10-05",32.1947,32.3374,31.2753,31.7905,882900.0],["2020-10-06",32.0838,32.377,31.5052,31.6637,898200.0],["2020-10-07",31.8936,31.9728,31.0455,31.2516,679800.0],["2020-10-08",31.4893,32.0759,31.3705,32.0521,1953100.0],["2020-10-09",32.4405,32.4405,31.2674,31.3705,665700.0],["2020-10-12",31.3229,31.7113,30.9345,31.5052,555000.0],["2020-10-13",31.1168,31.3229,30.0706,30.3084,890300.0],["2020-10-14",30.4352,30.6888,29.6743,29.8487,722400.0],["2020-10-15",29.6109,30.6651,29.5475,30.5462,675900.0],["2020-10-16",30.6017,30.6017,29.4841,29.7536,648700.0],["2020-10-19",29.9597,29.9597,29.2622,29.3256,830500.0],["2020-10-20",29.6506,29.9914,29.5237,29.7219,587200.0],["2020-10-21",29.5713,29.6585,29.1433,29.4366,520800.0],["2020-10-22",29.4524,30.3401,29.3731,30.2608,684900.0],["2020-10-23",30.4907,30.8473,29.9755,30.348,731600.0],["2020-10-26",30.0072,30.348,29.4207,29.7615,753900.0],["2020-10-27",29.5951,29.9517,28.7074,28.7074,715600.0],["2020-10-28",28.2001,28.4855,27.7721,28.0258,834400.0],["2020-10-29",27.7721,28.5489,27.3996,28.105,1113000.0],["2020-10-30",28.1288,28.4379,27.4393,28.2081,826500.0],["2020-11-02",28.4379,28.7391,27.8276,28.6915,887100.0],["2020-11-03",29.2305,29.8963,28.8263,29.6664,1389300.0],["2020-11-04",29.8962,29.8962,28.4141,28.4537,1099700.0],["2020-11-05",28.6915,29.1354,28.3349,28.6757,898700.0],["2020-11-06",28.9927,29.0957,26.3851,26.9875,2641800.0],["2020-11-09",30.1182,37.4258,29.8249,36.4271,5281200.0],["2020-11-10",36.4192,38.1391,36.2607,37.0533,2789200.0],["2020-11-11",36.7283,36.9661,34.9292,36.5143,2857000.0],["2020-11-12",37.1801,37.1801,34.0415,34.7944,1851000.0],["2020-11-13",35.2462,36.4509,34.8103,36.2448,922500.0],["2020-11-16",37.9093,39.2487,36.9502,38.8445,1537800.0],["2020-11-17",38.1629,38.7494,37.3941,38.258,779100.0],["2020-11-18",38.0916,39.4944,37.2831,37.3465,1453900.0],["2020-11-19",36.6808,38.0123,35.912,37.8538,1030300.0],["2020-11-20",37.8221,37.9093,37.1167,37.4575,816400.0],["2020-11-23",37.8696,39.2963,37.4496,38.4086,1370600.0],["2020-11-24",39.0982,40.1444,38.5988,38.6702,1680400.0],["2020-11-25",38.2818,38.2818,37.2514,37.7191,1154600.0],["2020-11-27",37.5447,37.933,36.9978,37.1642,370000.0],["2020-11-30",36.8868,37.0295,35.904,36.126,1689400.0],["2020-12-01",36.7283,37.7349,36.4747,36.8948,1463300.0],["2020-12-02",36.2765,37.9172,36.126,37.6715,1233200.0],["2020-12-03",38.0361,38.8762,37.7349,38.3293,1126700.0],["2020-12-04",38.6543,39.1378,38.6067,38.9,932300.0],["2020-12-07",38.3769,39.0427,37.9093,38.1074,638000.0],["2020-12-08",37.5526,38.5433,37.5526,37.83,844300.0],["2020-12-09",38.2501,38.2501,37.4734,37.8062,840800.0],["2020-12-10",37.5922,38.0282,37.402,37.7349,950400.0],["2020-12-11",37.3545,37.7111,36.9502,37.3148,806600.0],["2020-12-14",37.8379,38.2184,36.9265,37.1563,856600.0],["2020-12-15",37.1282,38.4929,37.0078,38.4367,1234500.0],["2020-12-16",38.4127,38.4769,37.3851,38.0032,1204900.0],["2020-12-17",37.9792,38.22,37.5296,38.1237,1261500.0],["2020-12-18",38.1237,38.1477,36.5904,36.8713,2603800.0],["2020-12-21",36.4539,36.5583,35.6672,36.3174,920100.0],["2020-12-22",36.5984,36.7349,35.8759,36.3174,1167200.0],["2020-12-23",36.7349,37.0399,36.1328,36.2532,654400.0],["2020-12-24",36.5904,36.6707,35.9803,36.4539,261300.0],["2020-12-28",36.6064,37.2085,36.4378,36.7429,678800.0],["2020-12-29",36.9917,37.5055,36.0605,36.3736,744900.0],["2020-12-30",36.6225,37.2968,36.4138,36.5984,712800.0],["2020-12-31",36.7108,36.7108,35.9803,36.5984,868800.0],["2021-01-04",36.7429,37.2326,35.2417,35.5387,1749400.0],["2021-01-05",36.0605,36.3816,35.4264,35.5628,1256400.0],["2021-01-06",36.1007,37.072,36.0766,36.6064,1213800.0],["2021-01-07",36.3014,36.7028,35.9401,36.1328,1172500.0],["2021-01-08",36.197,36.5342,35.9241,36.5181,1067100.0],["2021-01-11",35.9401,36.189,34.9126,35.338,1206400.0],["2021-01-12",35.2818,35.9562,35.2417,35.9241,747700.0],["2021-01-13",35.8358,37.345,35.8358,37.2245,1310000.0],["2021-01-14",37.8266,38.1558,37.1684,37.7785,1060400.0],["2021-01-15",37.4574,37.9069,36.9998,37.7865,1592000.0],["2021-01-19",37.931,37.931,36.767,37.6821,783600.0],["2021-01-20",37.8106,39.0709,37.1202,38.6695,944800.0],["2021-01-21",38.1156,38.4207,37.2165,37.6099,1016800.0],["2021-01-22",37.3209,37.7704,36.9918,37.6741,1331100.0],["2021-01-25",37.6982,39.0549,37.3289,38.2922,1724000.0],["2021-01-26",38.6214,39.0308,37.8668,38.4769,1005300.0],["2021-01-27",38.0434,39.0228,37.634,37.8347,1379100.0],["2021-01-28",38.0755,39.3198,37.6982,38.2762,1387800.0],["2021-01-29",37.8347,38.7819,37.2085,37.8748,4012300.0],["2021-02-01",38.4207,38.4207,36.5823,37.6821,1265900.0],["2021-02-02",37.9551,37.9872,37.2406,37.6259,1006000.0],["2021-02-03",37.5778,38.4127,36.9998,38.212,1221800.0],["2021-02-04",38.2682,39.7372,37.9149,39.4723,1320200.0],["2021-02-05",39.946,40.0824,39.3198,39.4242,1231700.0],["2021-02-08",39.3439,39.6409,38.9104,39.3037,1106800.0],["2021-02-09",39.6088,40.0423,39.3358,39.7693,656100.0],["2021-02-10",39.8817,40.9253,39.8175,40.2671,852600.0],["2021-02-11",40.6123,41.2143,40.0744,41.1421,1135300.0],["2021-02-12",40.7728,42.3302,40.5641,42.2419,1187500.0],["2021-02-16",42.2499,42.8279,41.7121,41.9288,1165100.0],["2021-02-17",41.7361,42.7476,41.696,42.7155,865600.0],["2021-02-18",42.4907,43.0206,42.2017,42.9403,1079000.0],["2021-02-19",42.9483,43.2132,42.2258,42.3864,1145100.0],["2021-02-22",42.5951,43.9116,42.3061,43.1972,1314700.0],["2021-02-23",43.7431,44.4575,43.2694,44.3291,803100.0],["2021-02-24",44.2408,45.2603,43.7671,45.1961,1000200.0],["2021-02-25",44.1525,45.4851,43.3497,44.3532,1379000.0],["2021-02-26",44.0321,44.313,43.1892,43.9759,1696700.0],["2021-03-01",44.602,45.3807,44.3853,44.3853,1305400.0],["2021-03-02",44.2889,44.2889,43.2132,43.4781,1671200.0],["2021-03-03",43.3256,45.8784,43.1731,45.4851,1855600.0],["2021-03-04",45.0998,45.8865,44.3773,45.18,1620200.0],["2021-03-05",45.6296,46.5528,44.4335,46.3039,1303700.0],["2021-03-08",46.7535,47.9496,46.0631,47.5081,846900.0],["2021-03-09",47.1468,47.2512,46.1995,47.0023,2006800.0],["2021-03-10",46.7053,48.2868,46.5688,47.8854,1955700.0],["2021-03-11",47.3796,48.2787,47.2351,47.3475,1749000.0],["2021-03-12",47.7408,48.2517,47.1083,47.9679,1014500.0],["2021-03-15",48.0571,48.2842,46.7839,47.8219,1051300.0],["2021-03-16",48.049,48.049,46.8326,47.4002,1398900.0],["2021-03-17",47.2786,47.7246,46.9218,47.1569,1269100.0],["2021-03-18",47.1894,47.6273,46.4514,46.5731,1328400.0],["2021-03-19",46.573,46.6298,45.3323,45.462,2288300.0],["2021-03-22",45.4134,45.5107,44.716,45.3891,813800.0],["2021-03-23",45.3647,45.4296,44.3024,44.4808,757000.0],["2021-03-24",44.6835,45.9567,44.6835,44.9268,1023100.0],["2021-03-25",44.5862,46.3136,44.197,46.2649,1405900.0],["2021-03-26",46.8893,47.0434,46.0865,47.011,1033600.0],["2021-03-29",46.3135,46.6785,45.5026,46.0216,1055800.0],["2021-03-30",45.9973,46.5244,45.4134,46.2811,1049100.0],["2021-03-31",45.8837,46.3865,45.5675,45.9892,1646000.0],["2021-04-01",46.1676,46.7596,45.827,46.7271,959100.0],["2021-04-05",46.9866,47.0515,45.7864,46.4514,1620400.0],["2021-04-06",46.5001,46.7271,46.0703,46.4514,1533200.0],["2021-04-07",46.6217,47.2867,46.1919,47.2543,988800.0],["2021-04-08",47.0029,47.2786,46.6866,47.0515,882000.0],["2021-04-09",47.5705,47.5705,46.9785,47.3272,1319000.0],["2021-04-12",47.384,47.5705,46.5812,47.3191,951700.0],["2021-04-13",46.9218,48.0571,46.9218,48.0247,1304100.0],["2021-04-14",47.903,48.3896,47.0353,47.1813,1145700.0],["2021-04-15",47.4408,48.1057,47.4408,47.9517,1257000.0],["2021-04-16",48.3572,48.3653,47.6922,48.2193,690300.0],["2021-04-19",48.2517,48.5437,47.6273,48.4626,886300.0],["2021-04-20",48.1058,49.0627,48.1058,48.7626,895900.0],["2021-04-21",48.7302,50.1007,48.495,50.0602,1049200.0],["2021-04-22",50.0277,51.0576,49.7601,50.052,1798900.0],["2021-04-23",50.2386,50.5143,49.6871,50.3764,812300.0],["2021-04-26",50.6116,51.1387,50.3359,50.5792,665700.0],["2021-04-27",50.6035,51.3333,50.3602,51.0657,663500.0],["2021-04-28",51.3739,51.4793,50.7008,50.8224,704600.0],["2021-04-29",51.3333,52.0551,51.163,51.601,568100.0],["2021-04-30",51.6091,51.828,51.1712,51.6253,1062300.0],["2021-05-03",52.0064,52.4119,51.5442,51.8361,959300.0],["2021-05-04",51.9172,52.5092,51.2198,51.4388,993200.0],["2021-05-05",51.2766,51.3577,50.5224,50.717,1259600.0],["2021-05-06",51.1306,51.9335,50.9117,51.755,1393400.0],["2021-05-07",51.755,53.8149,51.7388,53.0039,1317600.0],["2021-05-10",53.6202,54.4474,53.0201,53.0607,973900.0],["2021-05-11",52.5984,52.9147,51.8605,52.3227,1022600.0],["2021-05-12",52.2011,52.4119,50.644,50.7819,1455100.0],["2021-05-13",50.7008,51.4712,50.4494,51.1225,1191000.0],["2021-05-14",51.382,51.9091,51.236,51.7145,731700.0],["2021-05-17",51.8605,51.8605,51.3171,51.5766,998200.0],["2021-05-18",51.5118,52.1848,51.1955,51.601,804100.0],["2021-05-19",51.2441,51.3333,50.0034,50.9198,1117100.0],["2021-05-20",51.2279,51.4144,50.3521,50.8873,1587900.0],["2021-05-21",50.7819,51.5766,50.4413,51.382,1064500.0],["2021-05-24",51.9497,51.9497,51.3415,51.674,948800.0],["2021-05-25",51.6983,52.1605,51.3009,51.3415,867900.0],["2021-05-26",51.0738,52.1281,50.9765,51.8848,793200.0],["2021-05-27",52.2173,52.4768,51.8118,51.9983,3253800.0],["2021-05-28",52.4768,52.6633,51.9983,52.3876,874600.0],["2021-06-01",52.5173,53.9608,52.3876,53.8067,859600.0],["2021-06-02",54.0663,54.7718,53.5554,54.6907,914200.0],["2021-06-03",54.715,54.8123,53.9122,54.1798,874100.0],["2021-06-04",54.1798,54.2041,53.2472,53.3526,963300.0],["2021-06-07",53.4418,54.5123,53.3851,54.1717,841500.0],["2021-06-08",54.1879,55.1205,54.1879,54.8204,1071600.0],["2021-06-09",54.8529,55.1367,54.5853,54.7718,902900.0],["2021-06-10",54.9178,55.4692,54.5934,55.1935,862000.0],["2021-06-11",55.4206,55.4206,54.5528,55.307,938100.0],["2021-06-14",55.1229,55.7038,54.313,54.6812,869200.0],["2021-06-15",54.493,54.7712,53.9776,54.2558,776500.0],["2021-06-16",54.174,54.5994,53.5849,53.6504,1413400.0],["2021-06-17",53.7731,53.9204,52.4396,53.0286,802300.0],["2021-06-18",52.456,53.4295,51.6133,51.8097,2582600.0],["2021-06-21",52.2514,53.724,52.1369,53.544,1093400.0],["2021-06-22",53.454,53.5195,52.8323,52.8487,713800.0],["2021-06-23",52.8814,53.4459,52.7178,53.0286,762600.0],["2021-06-24",52.9877,53.2086,52.5623,52.8159,718000.0],["2021-06-25",52.7832,53.3477,52.6278,53.225,846500.0],["2021-06-28",53.2577,53.3968,52.0878,52.546,604200.0],["2021-06-29",52.6605,53.3722,52.5132,52.6932,698800.0],["2021-06-30",52.8405,53.0123,52.2433,52.4151,955600.0],["2021-07-01",51.5561,53.4949,51.5561,53.0286,718400.0],["2021-07-02",53.0614,53.4131,52.5051,52.775,559300.0],["2021-07-06",52.3496,52.7259,51.4988,52.2514,982700.0],["2021-07-07",52.1942,52.1942,51.2861,51.7524,755000.0],["2021-07-08",51.2207,52.1042,50.9998,51.8015,1027500.0],["2021-07-09",52.3987,53.2659,52.1042,53.1841,619800.0],["2021-07-12",52.8896,54.2312,52.7587,54.1494,746400.0],["2021-07-13",54.5585,54.6239,52.775,52.9959,874000.0],["2021-07-14",53.0123,53.6995,52.6932,53.454,745200.0],["2021-07-15",53.1841,53.6013,51.507,53.135,916200.0],["2021-07-16",53.225,53.8713,52.6114,52.9305,1090900.0],["2021-07-19",52.1369,52.1369,50.2962,50.6398,690600.0],["2021-07-20",51.0161,53.1104,50.7298,52.775,745500.0],["2021-07-21",53.1595,54.3621,52.9877,53.9367,1027900.0],["2021-07-22",53.6913,53.6913,52.4805,52.7014,391400.0],["2021-07-23",53.2332,53.405,52.4478,53.2168,400900.0],["2021-07-26",53.2577,53.8304,52.546,53.0695,502200.0],["2021-07-27",52.9141,53.8549,52.6769,53.4377,858500.0],["2021-07-28",53.5522,53.7404,52.4805,52.8568,401900.0],["2021-07-29",53.0204,54.2394,52.9795,53.4213,551900.0],["2021-07-30",53.2495,54.3049,53.2495,53.5113,1125700.0],["2021-08-02",53.9858,54.9184,52.775,52.8241,711300.0],["2021-08-03",52.9386,53.1023,52.0469,52.6114,807800.0],["2021-08-04",52.3005,52.6932,51.5233,51.5643,701600.0],["2021-08-05",51.9324,53.4704,51.7279,53.4377,1171100.0],["2021-08-06",55.2293,55.892,54.1903,54.3212,985000.0],["2021-08-09",53.7158,54.2803,53.3068,53.495,606200.0],["2021-08-10",53.7977,54.6321,53.2495,54.2149,636900.0],["2021-08-11",54.5176,54.7303,53.8385,54.6157,495500.0],["2021-08-12",54.6566,54.7957,53.724,54.313,415700.0],["2021-08-13",54.5421,54.763,53.8549,54.174,619500.0],["2021-08-16",53.9531,54.4521,53.3395,53.634,470500.0],["2021-08-17",53.3559,53.3559,51.9815,52.8241,435600.0],["2021-08-18",52.7587,53.2168,52.2187,52.7505,806800.0],["2021-08-19",52.4723,53.045,51.9569,52.685,557200.0],["2021-08-20",52.3578,53.2741,51.7033,53.0695,586800.0],["2021-08-23",53.5195,53.5931,52.9714,53.2168,476100.0],["2021-08-24",53.4131,53.6586,52.9795,53.5768,635300.0],["2021-08-25",53.724,55.0739,53.3068,54.8939,886700.0],["2021-08-26",54.7794,54.9839,54.2394,54.6239,1024400.0],["2021-08-27",54.943,55.8429,54.8121,55.6547,789000.0],["2021-08-30",55.8674,55.9001,55.1066,55.7938,1051400.0],["2021-08-31",55.8674,56.5137,55.7202,56.1374,1493900.0],["2021-09-01",56.3337,56.6446,55.9329,56.4482,992400.0],["2021-09-02",56.7346,56.8246,55.9492,56.6201,778500.0],["2021-09-03",56.62,56.8328,56.0392,56.7264,868100.0],["2021-09-07",56.8736,56.8736,55.7529,56.481,916500.0],["2021-09-08",56.3419,56.8573,55.6465,56.481,683900.0],["2021-09-09",56.3746,56.4564,55.7692,55.9574,1010500.0],["2021-09-10",56.1619,56.1619,54.1576,54.1903,1382700.0],["2021-09-13",54.493,56.211,54.4685,55.6793,602000.0],["2021-09-14",56.0383,56.2363,55.246,55.7164,704900.0],["2021-09-15",55.9392,56.8306,55.6834,56.7398,1102200.0],["2021-09-16",56.6737,57.4413,56.2281,57.1607,804800.0],["2021-09-17",56.9544,57.3587,56.0218,56.3766,2378000.0],["2021-09-20",55.5348,56.1208,54.7178,55.7742,991400.0],["2021-09-21",56.1373,56.5335,55.3945,55.4441,729500.0],["2021-09-22",55.964,56.5087,55.5183,56.1951,730000.0],["2021-09-23",56.3931,56.9131,56.0217,56.3519,574900.0],["2021-09-24",56.0878,56.6572,56.0383,56.3684,585800.0],["2021-09-27",56.5747,57.4495,56.2611,56.4757,721300.0],["2021-09-28",56.3849,56.6985,55.8072,56.2528,898500.0],["2021-09-29",56.4922,56.8966,56.2611,56.6572,712300.0],["2021-09-30",56.9131,56.9131,55.1717,55.5678,2007700.0],["2021-10-01",55.8732,57.499,55.7659,57.1772,1108600.0],["2021-10-04",57.1277,57.8209,56.3106,57.3092,1159800.0],["2021-10-05",57.4083,57.5651,56.4757,56.6655,936100.0],["2021-10-06",56.2693,57.1607,55.5513,57.1277,1097600.0],["2021-10-07",57.6971,58.2336,57.3835,57.7219,837100.0],["2021-10-08",57.5898,58.0355,57.2102,57.301,535900.0],["2021-10-11",57.5073,57.6393,56.7645,57.5486,579000.0],["2021-10-12",57.0534,57.8539,57.0534,57.5321,1017100.0],["2021-10-13",57.367,57.7797,57.0864,57.7136,739900.0],["2021-10-14",58.1593,58.2583,57.7054,57.8869,750000.0],["2021-10-15",58.2501,58.8691,58.1345,58.3161,766600.0],["2021-10-18",57.8539,58.8195,57.8539,58.6462,400000.0],["2021-10-19",58.8113,58.8113,57.2515,57.367,578800.0],["2021-10-20",57.2762,58.7783,57.0369,58.7205,722800.0],["2021-10-21",58.5554,58.7205,57.6476,57.7797,519700.0],["2021-10-22",57.9282,58.2253,57.5321,57.7879,389200.0],["2021-10-25",57.7879,58.3409,57.5403,58.1015,483200.0],["2021-10-26",58.3244,59.1001,58.0603,58.9681,984800.0],["2021-10-27",58.6545,58.836,57.8209,58.6297,1024800.0],["2021-10-28",58.3904,58.5554,57.4165,58.4977,757100.0],["2021-10-29",58.3574,58.6462,57.7136,58.1098,1658100.0],["2021-11-01",58.1098,59.0671,57.433,58.8608,623700.0],["2021-11-02",59.4715,59.9502,59.1249,59.6531,716600.0],["2021-11-03",59.6614,61.6999,59.6614,61.3863,891400.0],["2021-11-04",61.6586,62.0135,60.7425,61.0809,679600.0],["2021-11-05",62.096,64.4316,61.8979,62.682,784500.0],["2021-11-08",62.6077,62.8718,60.2968,60.627,690400.0],["2021-11-09",60.5857,61.0231,60.3133,60.825,565000.0],["2021-11-10",60.7755,61.5843,60.7508,61.3697,789500.0],["2021-11-11",61.3697,62.0878,60.8168,62.03,460300.0],["2021-11-12",62.03,62.195,61.345,61.6091,768200.0],["2021-11-15",61.6999,61.9474,61.2542,61.9227,942300.0],["2021-11-16",61.9227,62.2198,60.9653,61.3945,905500.0],["2021-11-17",61.0974,61.7246,60.1318,61.6421,830500.0],["2021-11-18",61.8319,62.1538,61.312,61.6999,973100.0],["2021-11-19",61.0066,61.2129,60.2391,60.9076,1091500.0],["2021-11-22",61.444,61.444,60.6847,60.8828,866400.0],["2021-11-23",60.8663,61.378,60.6022,60.9571,1199200.0],["2021-11-24",60.9406,61.6421,60.2308,61.3615,736400.0],["2021-11-26",60.1235,60.1235,57.7219,58.8113,718200.0],["2021-11-29",58.9516,59.1579,57.8869,58.3986,943100.0],["2021-11-30",58.2666,58.2666,56.748,57.2267,2371100.0],["2021-12-01",58.7205,59.5541,56.6407,56.682,1422700.0],["2021-12-02",56.9791,59.6944,56.7893,59.3312,935700.0],["2021-12-03",59.5128,59.5128,58.5554,59.2322,731900.0],["2021-12-06",59.975,61.2542,59.9667,60.3464,718600.0],["2021-12-07",60.7177,61.5678,60.5362,61.1799,783800.0],["2021-12-08",61.2212,61.7989,60.9736,61.3367,686200.0],["2021-12-09",60.8498,60.8498,59.9915,60.3464,600700.0],["2021-12-10",60.792,61.2542,59.8429,60.4701,964300.0],["2021-12-13",60.2968,60.6847,59.2322,60.1483,823000.0],["2021-12-14",60.0245,60.3794,59.1084,59.3065,921200.0],["2021-12-15",59.7102,59.8351,58.3865,59.7935,1023300.0],["2021-12-16",59.4355,60.7593,59.3023,59.652,843400.0],["2021-12-17",59.5937,60.3763,59.1191,59.5687,1855900.0],["2021-12-20",57.5706,58.8028,57.3042,58.3366,1032000.0],["2021-12-21",58.911,60.7676,58.6946,60.7176,788300.0],["2021-12-22",60.651,61.2505,60.651,60.726,558200.0],["2021-12-23",61.2172,61.5252,60.3097,60.6594,461900.0],["2021-12-27",60.5928,61.2588,60.2847,61.2338,628800.0],["2021-12-28",61.2005,61.7666,61.0007,61.4919,797900.0],["2021-12-29",61.6418,61.9748,61.0257,61.8499,498000.0],["2021-12-30",61.8832,62.8157,61.5252,62.2662,666000.0],["2021-12-31",62.2662,63.182,62.2662,62.7324,584800.0],["2022-01-03",63.4484,64.2726,62.6741,63.3734,986500.0],["2022-01-04",63.5067,65.588,63.5067,64.8221,951100.0],["2022-01-05",64.9553,65.3133,63.3318,63.465,816500.0],["2022-01-06",63.8397,64.3226,63.1487,63.6399,667700.0],["2022-01-07",63.49,63.7398,62.9405,63.0571,1114100.0],["2022-01-10",62.8656,63.5982,62.3161,63.5067,905100.0],["2022-01-11",63.54,63.6482,61.8915,63.5983,661800.0],["2022-01-12",63.515,63.873,62.8989,63.6399,727800.0],["2022-01-13",63.8896,65.2134,63.8314,64.1394,924000.0],["2022-01-14",63.823,63.9646,62.5159,63.107,641000.0],["2022-01-18",62.8406,63.1653,61.9165,62.2745,664200.0],["2022-01-19",62.3994,62.849,60.5761,60.7093,650700.0],["2022-01-20",60.7093,61.1422,58.5946,58.7445,937300.0],["2022-01-21",58.6612,59.1108,58.0868,58.2699,1042100.0],["2022-01-24",57.529,59.3606,56.2968,59.0192,1369200.0],["2022-01-25",58.5197,59.3939,57.3791,58.886,967300.0],["2022-01-26",59.3606,60.3929,58.0785,58.6363,562400.0],["2022-01-27",59.1441,59.8684,57.6705,58.0868,698900.0],["2022-01-28",57.9036,59.3106,56.7381,59.269,914400.0],["2022-01-31",58.7112,59.7935,58.1367,59.7352,2979300.0],["2022-02-01",59.294,59.935,58.8278,59.6769,619200.0],["2022-02-02",59.7352,60.2597,59.602,59.8018,844000.0],["2022-02-03",59.7102,60.1598,59.1941,59.219,822000.0],["2022-02-04",58.9443,59.1941,57.7454,58.4864,677800.0],["2022-02-07",58.553,58.7362,58.0119,58.2033,631200.0],["2022-02-08",58.3865,59.4189,58.1534,58.6696,1024600.0],["2022-02-09",59.2107,60.1931,59.1691,60.1598,1097000.0],["2022-02-10",59.3689,60.2431,58.1617,58.6946,972200.0],["2022-02-11",58.6779,59.0858,55.1146,55.6391,1952600.0],["2022-02-14",55.6807,55.9305,53.7825,54.2487,1496600.0],["2022-02-15",54.6567,55.9888,54.4319,55.0813,1343700.0],["2022-02-16",55.2312,56.1137,55.0397,56.0054,1063200.0],["2022-02-17",55.8472,56.3218,55.2645,55.5475,1194400.0],["2022-02-18",55.5225,56.2635,55.0147,55.3643,855200.0],["2022-02-22",54.9647,56.147,54.7649,55.4809,1590800.0],["2022-02-23",55.9555,56.6881,54.2154,54.307,1359900.0],["2022-02-24",53.1165,54.9814,52.542,54.8648,1460800.0],["2022-02-25",55.3644,56.0887,54.8981,55.9888,1200200.0],["2022-02-28",54.8149,55.8722,54.3736,54.8565,1316700.0],["2022-03-01",54.7566,55.048,53.3746,53.9907,1219800.0],["2022-03-02",54.4236,55.8639,54.1239,55.4976,1316100.0],["2022-03-03",55.9888,56.5715,55.5808,56.3051,1220600.0],["2022-03-04",55.5725,56.455,55.2478,56.43,1375000.0],["2022-03-07",56.0137,56.3135,54.8898,54.9065,897200.0],["2022-03-08",54.9564,56.838,54.4153,56.3967,1159900.0],["2022-03-09",57.4624,58.2616,56.8962,56.9295,1400600.0],["2022-03-10",56.1386,56.6798,55.6724,56.4716,737100.0],["2022-03-11",56.788,57.0211,55.4643,55.6474,858400.0],["2022-03-14",56.3912,56.5761,54.5927,54.8028,1248300.0],["2022-03-15",55.3659,56.0802,55.0717,55.7693,1099600.0],["2022-03-16",56.1559,56.7189,54.9457,55.9962,992400.0],["2022-03-17",55.8197,57.0887,55.6768,56.6685,1023700.0],["2022-03-18",56.5761,57.0215,56.1223,56.7358,1469000.0],["2022-03-21",56.9795,57.24,56.3828,56.6937,841900.0],["2022-03-22",57.0299,58.03,55.971,57.719,1172700.0],["2022-03-23",57.6182,57.7947,56.8786,57.0215,593500.0],["2022-03-24",56.9206,57.2904,56.3408,56.8114,773700.0],["2022-03-25",57.1307,58.2065,56.9879,58.1812,489300.0],["2022-03-28",58.1224,58.2149,57.5005,58.1392,624700.0],["2022-03-29",58.7779,60.921,58.4166,60.879,991300.0],["2022-03-30",60.6857,60.9966,60.2823,60.8369,957300.0],["2022-03-31",61.0302,61.5009,59.82,59.9545,1182500.0],["2022-04-01",60.3159,60.4503,59.5931,60.3747,605900.0],["2022-04-04",60.131,60.257,59.0637,59.6435,718200.0],["2022-04-05",59.4166,60.3243,59.0132,59.2906,815600.0],["2022-04-06",58.904,59.778,58.7275,59.3662,977600.0],["2022-04-07",59.0973,59.3578,57.3661,58.1476,801600.0],["2022-04-08",58.1392,59.3578,57.8955,59.2822,860400.0],["2022-04-11",59.3494,59.6267,58.7443,58.8536,535200.0],["2022-04-12",59.0133,59.5091,58.2905,58.3914,918000.0],["2022-04-13",58.4334,59.3326,58.2317,59.2738,583400.0],["2022-04-14",59.1897,59.9293,59.0385,59.3158,567800.0],["2022-04-18",59.2486,59.7528,58.988,59.299,380700.0],["2022-04-19",59.383,60.4335,59.383,60.1982,817900.0],["2022-04-20",60.3075,61.5261,59.257,61.1143,784700.0],["2022-04-21",61.5009,61.6942,60.8453,60.9378,738000.0],["2022-04-22",60.4671,60.5092,59.1393,59.1981,625500.0],["2022-04-25",58.9628,59.0637,57.6266,58.9964,971900.0],["2022-04-26",59.3074,59.7444,58.7443,58.9208,868600.0],["2022-04-27",58.9544,59.7108,58.6435,58.8536,623700.0],["2022-04-28",59.0301,60.6352,58.6183,60.4503,700000.0],["2022-04-29",60.2402,60.5008,57.7274,57.8451,1193700.0],["2022-05-02",58.0552,58.2821,55.1222,56.408,881700.0],["2022-05-03",56.5257,57.9123,56.0466,57.6518,1134600.0],["2022-05-04",60.3327,61.4,58.2317,61.316,1533100.0],["2022-05-05",61.1311,61.1899,57.9627,58.467,1155900.0],["2022-05-06",58.1813,58.2149,56.8114,57.635,959200.0],["2022-05-09",57.0803,57.24,55.929,56.2567,1274100.0],["2022-05-10",56.6685,57.5005,54.7104,55.4919,1230700.0],["2022-05-11",55.7357,56.5677,54.1557,54.307,1265100.0],["2022-05-12",54.3238,55.1474,53.6347,55.0886,1774500.0],["2022-05-13",55.5844,57.0887,55.1306,57.0551,1381000.0],["2022-05-16",57.1307,57.5594,56.6685,57.156,1015900.0],["2022-05-17",58.0216,58.5342,57.2148,58.425,1265400.0],["2022-05-18",58.1981,58.2821,55.4583,55.7525,1025000.0],["2022-05-19",55.3575,56.2483,53.9204,53.9624,1444300.0],["2022-05-20",54.4414,54.5423,51.8614,53.164,1256200.0],["2022-05-23",53.7187,53.9456,52.5757,53.4582,879000.0],["2022-05-24",53.2649,55.0381,52.2144,54.9625,1206300.0],["2022-05-25",54.7272,55.8113,54.5087,55.6012,714900.0],["2022-05-26",56.1055,56.9711,56.0802,56.4836,842100.0],["2022-05-27",56.5593,58.2821,56.3156,58.072,645800.0],["2022-05-31",57.4837,58.0384,57.1559,57.324,1495100.0],["2022-06-01",57.3576,57.6098,55.5172,56.6013,835300.0],["2022-06-02",56.7021,57.0047,55.7441,56.6853,867700.0],["2022-06-03",56.3828,56.5845,55.8365,56.0382,932500.0],["2022-06-06",56.2147,56.2567,54.433,54.5843,859400.0],["2022-06-07",54.2481,55.8197,53.9708,55.7609,892500.0],["2022-06-08",55.3827,55.3827,54.4078,54.5423,557800.0],["2022-06-09",54.4162,54.5171,52.3993,52.5421,746600.0],["2022-06-10",51.7774,52.1135,51.1723,51.2479,1084700.0],["2022-06-13",49.9873,50.0209,47.8947,48.1132,852700.0],["2022-06-14",48.1174,48.5423,47.3952,48.092,1199700.0],["2022-06-15",48.4828,50.4286,48.4233,49.5024,1451400.0],["2022-06-16",48.3893,49.3155,47.7436,48.5083,1817900.0],["2022-06-17",48.8652,50.1397,48.7802,48.9586,2036900.0],["2022-06-21",49.5024,50.2331,49.392,49.5959,932800.0],["2022-06-22",48.7632,50.4371,48.5168,49.8338,869900.0],["2022-06-23",49.8763,50.7175,49.8083,50.59,686900.0],["2022-06-24",50.8874,52.3234,50.8874,52.2384,1071200.0],["2022-06-27",51.89,53.173,51.7286,52.6462,764000.0],["2022-06-28",53.258,53.8018,51.6011,51.8985,642400.0],["2022-06-29",51.3972,51.6181,50.556,51.2952,707400.0],["2022-06-30",50.4201,51.1168,49.9188,50.3946,1216600.0],["2022-07-01",50.1057,51.4482,49.9867,51.3207,583100.0],["2022-07-05",50.539,51.4142,48.8906,51.2952,702400.0],["2022-07-06",50.9724,51.839,50.4796,50.8534,653100.0],["2022-07-07",51.3037,51.6436,50.9809,51.2188,473300.0],["2022-07-08",50.9639,51.1508,50.3521,50.6665,425800.0],["2022-07-11",50.8364,50.9299,50.1397,50.7769,426200.0],["2022-07-12",50.6325,51.7626,50.59,51.4057,574100.0],["2022-07-13",50.7005,51.2103,50.3096,50.7005,527300.0],["2022-07-14",49.5534,50.4541,49.5534,49.9018,566700.0],["2022-07-15",50.573,51.2018,50.1482,51.1508,686700.0],["2022-07-18",51.3547,51.7541,51.1338,51.5587,643300.0],["2022-07-19",52.2979,53.292,52.1959,53.0541,534300.0],["2022-07-20",52.7652,54.0397,52.7227,53.6574,723000.0],["2022-07-21",53.2665,53.6829,52.4508,53.5214,679400.0],["2022-07-22",53.7848,54.0567,53.309,53.377,527600.0],["2022-07-25",53.5639,53.8783,53.1476,53.7083,607100.0],["2022-07-26",53.6404,53.9208,52.6802,52.7397,750300.0],["2022-07-27",52.9521,53.6149,52.8077,53.411,847000.0],["2022-07-28",53.8273,54.4986,53.3685,54.1672,945500.0],["2022-07-29",54.3796,55.1103,54.1332,54.745,1747200.0],["2022-08-01",54.1927,54.8044,53.9038,54.1842,1038700.0],["2022-08-02",54.0397,54.1757,52.9946,53.0626,981000.0],["2022-08-03",53.2325,54.592,53.2325,53.3685,1052500.0],["2022-08-04",53.4025,54.1502,53.1985,53.3685,917200.0],["2022-08-05",52.8077,53.5639,52.4933,53.394,863500.0],["2022-08-08",53.8358,54.7704,53.7933,54.4136,820500.0],["2022-08-09",54.575,54.575,53.5894,54.1587,1069100.0],["2022-08-10",54.9914,55.4162,54.7025,55.3312,858600.0],["2022-08-11",55.5861,56.079,55.2293,55.4842,724200.0],["2022-08-12",55.875,56.5123,55.7646,56.3339,761900.0],["2022-08-15",56.2489,56.6482,56.0365,56.3424,775500.0],["2022-08-16",56.3423,57.175,56.0789,56.5718,707800.0],["2022-08-17",56.1809,56.4953,55.2378,56.0025,614400.0],["2022-08-18",56.0959,56.4188,55.892,56.062,744100.0],["2022-08-19",55.6881,55.7986,54.9404,55.0678,823000.0],["2022-08-22",54.7789,55.0593,53.7763,54.0142,732100.0],["2022-08-23",54.0482,54.1417,53.1306,53.5299,733200.0],["2022-08-24",53.4534,54.0057,53.4279,53.6998,783600.0],["2022-08-25",53.8273,54.3626,53.7338,54.2266,607400.0],["2022-08-26",54.3031,54.3031,53.2835,53.4025,1019500.0],["2022-08-29",53.2495,53.4195,52.5613,52.8247,749600.0],["2022-08-30",52.8417,53.2155,52.3998,52.4848,447000.0],["2022-08-31",52.7567,52.9011,51.6776,51.6946,1053300.0],["2022-09-01",51.5077,51.7966,50.8279,51.7456,778400.0],["2022-09-02",52.1789,52.5273,51.2103,51.3887,846500.0],["2022-09-06",51.6521,52.3149,51.1423,52.1194,991100.0],["2022-09-07",52.2469,53.1051,51.9495,52.8672,985000.0],["2022-09-08",52.7142,52.9436,52.1534,52.4678,740000.0],["2022-09-09",52.6887,53.207,52.2639,52.9181,829900.0],["2022-09-12",53.3515,53.7083,53.1561,53.6914,815100.0],["2022-09-13",52.4848,52.6972,50.5645,50.7685,776400.0],["2022-09-14",50.455,50.8586,49.9141,50.5752,1013000.0],["2022-09-15",50.498,51.2278,50.1717,50.1889,886700.0],["2022-09-16",50.2318,50.8328,49.6651,50.6525,2062200.0],["2022-09-19",50.2404,50.7126,50.1459,50.5409,634800.0],["2022-09-20",49.8454,49.8454,48.6175,48.8322,738400.0],["2022-09-21",48.9781,49.3989,47.9821,47.9993,785200.0],["2022-09-22",47.922,48.0765,46.5825,46.6941,769100.0],["2022-09-23",46.2218,47.0547,45.5864,46.986,1552000.0],["2022-09-26",46.7027,46.7199,44.9596,45.7582,1325800.0],["2022-09-27",45.7582,46.1789,45.2773,45.3202,1016700.0],["2022-09-28",45.8698,46.9174,45.4147,46.6769,1057600.0],["2022-09-29",46.136,46.2218,44.6247,45.6551,1241300.0],["2022-09-30",46.0072,47.029,45.595,46.239,1552900.0],["2022-10-03",47.0891,47.0891,46.1531,46.6254,1170300.0],["2022-10-04",47.1406,48.1882,46.8572,48.1452,1317600.0],["2022-10-05",47.2093,48.1538,46.5739,47.8275,1015900.0],["2022-10-06",47.6129,48.025,47.0719,47.3295,866700.0],["2022-10-07",46.9002,47.0719,46.4193,46.6426,1014400.0],["2022-10-10",46.9088,47.1664,46.3334,46.6426,914300.0],["2022-10-11",46.9088,47.7588,46.3936,47.4583,1121300.0],["2022-10-12",47.4068,47.4068,46.737,46.986,1272700.0],["2022-10-13",46.136,47.4497,45.6551,46.9689,1631100.0],["2022-10-14",47.4926,47.8018,45.7496,45.8526,889700.0],["2022-10-17",46.737,47.3123,46.591,47.1406,945300.0],["2022-10-18",47.8018,48.0594,47.2608,47.7159,1121200.0],["2022-10-19",46.883,47.2093,45.9986,46.6426,727900.0],["2022-10-20",46.8315,47.2952,46.3936,46.634,603600.0],["2022-10-21",46.5395,47.9477,46.1961,47.8018,2520500.0],["2022-10-24",48.3599,48.3857,47.6214,48.2998,1044900.0],["2022-10-25",48.4114,49.9999,48.4114,49.9227,1118600.0],["2022-10-26",50.0429,50.2575,49.3302,49.4933,931700.0],["2022-10-27",50.1202,50.5409,49.8969,50.1545,686500.0],["2022-10-28",50.2404,51.5455,49.8368,51.4167,764100.0],["2022-10-31",51.3309,52.035,51.0475,51.9577,1212700.0],["2022-11-01",52.3956,53.2886,51.992,53.1684,1201400.0],["2022-11-02",53.0654,53.3573,51.8203,51.9577,1433700.0],["2022-11-03",51.0475,52.0607,50.2919,51.7688,757100.0],["2022-11-04",52.782,55.1004,51.7602,54.5852,1711000.0],["2022-11-07",55.1519,55.3923,53.924,54.6539,908300.0],["2022-11-08",54.6882,54.86,53.8382,54.1044,736500.0],["2022-11-09",53.7781,54.7655,53.2629,53.4174,983100.0],["2022-11-10",55.0231,57.2299,54.8514,56.895,1012100.0],["2022-11-11",57.0066,57.2127,56.1222,56.5172,634100.0],["2022-11-14",56.2253,56.5945,55.5126,55.5469,749700.0],["2022-11-15",56.1136,56.3798,55.4696,56.2253,629000.0],["2022-11-16",56.0964,56.1394,55.2378,55.3838,472400.0],["2022-11-17",54.7999,56.1823,54.5509,56.1394,533400.0],["2022-11-18",56.6889,56.9551,56.0965,56.3197,660400.0],["2022-11-21",55.4095,56.3025,55.1949,55.7959,937700.0],["2022-11-22",56.1566,57.1011,55.9247,57.0496,801900.0],["2022-11-23",56.8006,57.1183,56.251,56.4657,521000.0],["2022-11-25",57.041,57.1182,56.5687,56.9036,342000.0],["2022-11-28",56.3455,56.8091,55.1433,55.2635,569100.0],["2022-11-29",55.5211,56.6546,55.2807,56.5172,440400.0],["2022-11-30",56.251,57.1784,55.7616,57.041,1311400.0],["2022-12-01",57.6163,57.7794,55.856,56.3884,637500.0],["2022-12-02",55.7444,56.7834,55.5727,56.5086,461100.0],["2022-12-05",56.3025,56.3025,55.358,55.6585,1984900.0],["2022-12-06",55.8818,56.2081,55.6328,56.148,911500.0],["2022-12-07",56.0278,57.041,55.8303,56.4571,1030500.0],["2022-12-08",56.7834,57.2127,56.5515,56.6374,1281000.0],["2022-12-09",56.4227,56.6975,56.0793,56.4399,1047500.0],["2022-12-12",56.5172,56.5172,55.7873,56.3025,682500.0],["2022-12-13",57.5132,57.9855,55.8045,56.397,2331000.0],["2022-12-14",56.3712,57.0581,55.9075,56.2682,1488900.0],["2022-12-15",55.479,56.0687,54.8459,55.028,1208200.0],["2022-12-16",54.6724,54.8112,53.6057,54.4036,2203600.0],["2022-12-19",54.2821,54.4729,53.5883,54.0567,897600.0],["2022-12-20",53.8832,53.9005,53.146,53.4843,1251600.0],["2022-12-21",54.1347,54.8979,53.5797,54.2128,848100.0],["2022-12-22",54.2041,54.2128,52.8165,54.0046,667500.0],["2022-12-23",53.8659,54.3775,53.6751,54.3255,522500.0],["2022-12-27",54.3689,54.6117,54.1174,54.2995,401500.0],["2022-12-28",54.5683,54.6204,53.3715,53.4669,642500.0],["2022-12-29",53.6924,54.4816,53.6404,54.3255,614000.0],["2022-12-30",54.0913,54.3515,53.6577,54.2041,614900.0],["2023-01-03",54.7331,54.9673,53.9873,54.4903,1148300.0],["2023-01-04",54.8285,55.6091,54.7591,55.2361,1258200.0],["2023-01-05",55.0367,55.2188,53.8572,54.022,844200.0],["2023-01-06",55.2882,55.453,54.8025,55.1494,968500.0],["2023-01-09",55.028,55.2968,54.1694,54.2301,721200.0],["2023-01-10",53.7791,54.1,52.8078,53.7965,977300.0],["2023-01-11",54.126,55.9299,54.126,55.7825,845100.0],["2023-01-12",55.8519,57.7599,55.8519,57.6645,1390300.0],["2023-01-13",56.9793,57.5691,56.5544,57.2222,924000.0],["2023-01-17",57.2135,57.6645,56.8579,57.2135,1133600.0],["2023-01-18",57.387,57.5778,55.5223,55.6091,925900.0],["2023-01-19",55.3836,56.1121,55.028,55.0367,812300.0],["2023-01-20",54.9933,55.8606,54.4729,55.8085,621500.0],["2023-01-23",55.8172,56.7972,55.6004,56.7539,491000.0],["2023-01-24",56.8666,57.3523,56.2595,57.1354,754300.0],["2023-01-25",56.9186,57.2048,56.5544,57.1875,697000.0],["2023-01-26",57.387,57.6645,56.7712,57.2829,792300.0],["2023-01-27",57.2829,58.367,57.1788,58.2369,698900.0],["2023-01-30",57.968,58.0981,56.962,57.0054,739600.0],["2023-01-31",56.9793,57.8466,56.6324,57.7859,2947000.0],["2023-02-01",57.439,58.5318,56.884,58.1935,1037500.0],["2023-02-02",58.3236,59.4597,58.1068,58.5664,1246900.0],["2023-02-03",57.9854,58.1935,57.3089,57.942,644800.0],["2023-02-06",57.5691,57.5951,56.7452,57.413,514700.0],["2023-02-07",57.0054,57.3349,56.3896,56.8926,1009800.0],["2023-02-08",56.7018,56.8406,56.0947,56.459,750300.0],["2023-02-09",56.4937,56.7972,54.8632,55.1147,1199100.0],["2023-02-10",54.8372,57.3869,54.7244,56.9533,1380900.0],["2023-02-13",56.9533,58.1068,56.91,57.9507,910900.0],["2023-02-14",57.8553,58.0201,56.7885,57.0227,720900.0],["2023-02-15",56.4677,56.936,56.1294,56.5457,725200.0],["2023-02-16",55.7652,56.511,55.7218,56.0254,1051400.0],["2023-02-17",55.9993,56.1121,55.2882,55.7912,858500.0],["2023-02-21",55.4616,55.7565,54.3428,54.5597,1070200.0],["2023-02-22",54.8372,55.0627,54.2648,54.5076,698700.0],["2023-02-23",54.9239,55.3315,54.3949,55.0627,629800.0],["2023-02-24",54.499,55.1407,54.3949,54.7678,711000.0],["2023-02-27",55.3576,55.8085,54.4729,54.6984,661100.0],["2023-02-28",54.8545,55.3662,54.5336,54.551,993200.0],["2023-03-01",54.2388,54.6117,53.4149,54.4296,703900.0],["2023-03-02",54.2041,54.551,53.9873,54.4296,392700.0],["2023-03-03",54.7591,54.8892,54.3862,54.8806,405300.0],["2023-03-06",55.106,55.6264,54.9326,55.2014,991900.0],["2023-03-07",55.2448,55.2448,52.9466,53.2067,828900.0],["2023-03-08",53.2674,54.0393,53.1113,53.7358,640500.0],["2023-03-09",53.6837,53.7705,52.5303,52.565,600600.0],["2023-03-10",52.695,52.695,50.5876,50.8044,1104000.0],["2023-03-13",50.709,51.8972,50.4575,51.0126,1204300.0],["2023-03-14",52.1789,53.1435,51.8544,52.7489,1361100.0],["2023-03-15",51.6878,52.6963,51.2844,52.5034,1244500.0],["2023-03-16",51.8632,52.1,50.6793,51.0915,1298000.0],["2023-03-17",50.8021,50.8722,49.2236,49.6796,1885200.0],["2023-03-20",49.9076,50.9775,49.6883,50.6004,1145600.0],["2023-03-21",50.9336,51.7053,50.6793,50.9424,1302700.0],["2023-03-22",50.3285,50.9862,49.3639,49.3814,1478000.0],["2023-03-23",50.2671,50.767,49.4603,49.7147,1554100.0],["2023-03-24",49.5656,51.2318,49.3902,51.1616,1407200.0],["2023-03-27",51.5738,51.872,51.2143,51.3019,1132000.0],["2023-03-28",50.8547,51.451,50.8109,51.223,655700.0],["2023-03-29",51.986,52.1,51.3809,51.9246,687500.0],["2023-03-30",52.4683,52.7226,52.0211,52.1877,627600.0],["2023-03-31",52.5735,53.7311,52.5735,53.6522,1108000.0],["2023-04-03",53.6346,54.4502,53.3189,53.7136,592200.0],["2023-04-04",53.7487,53.9065,52.9068,53.3803,1015300.0],["2023-04-05",53.1173,53.1786,52.4858,52.8454,530700.0],["2023-04-06",53.0559,53.1523,52.2841,52.8805,645800.0],["2023-04-10",52.8015,53.0559,52.1526,52.9945,467400.0],["2023-04-11",53.1699,53.696,52.8542,53.2576,651900.0],["2023-04-12",53.6347,53.7048,52.4332,52.6086,664700.0],["2023-04-13",52.6086,52.7928,51.7843,52.6174,827900.0],["2023-04-14",52.9506,53.1786,51.872,52.3192,708000.0],["2023-04-17",52.3192,53.0997,52.2491,53.0559,565400.0],["2023-04-18",53.126,53.3628,52.898,53.2137,569900.0],["2023-04-19",52.8454,53.4856,52.7577,53.3716,369000.0],["2023-04-20",53.1523,53.3277,52.8191,53.0997,450800.0],["2023-04-21",52.9068,53.4592,52.6086,53.2488,549900.0],["2023-04-24",53.2576,53.4066,52.3806,52.6174,497100.0],["2023-04-25",52.2228,52.8892,52.0649,52.8015,762500.0],["2023-04-26",52.7577,53.0646,51.9246,52.1526,749100.0],["2023-04-27",52.1526,53.2137,52.1526,52.9769,535600.0],["2023-04-28",53.0559,54.4151,53.0559,53.8714,731400.0],["2023-05-01",53.6171,54.0205,53.1523,53.1786,584900.0],["2023-05-02",52.8892,53.0909,51.872,52.6086,833600.0],["2023-05-03",52.8454,53.5031,52.2578,52.3192,815000.0],["2023-05-04",52.1614,53.0032,51.8632,52.7051,796200.0],["2023-05-05",53.7136,54.2134,52.5209,53.2663,902400.0],["2023-05-08",53.2839,53.319,52.3017,52.3368,434200.0],["2023-05-09",51.9158,52.021,51.0564,51.6352,676000.0],["2023-05-10",52.1701,52.3631,51.3546,51.7317,579500.0],["2023-05-11",51.3809,51.4335,50.8635,51.2932,623700.0],["2023-05-12",51.2932,51.3896,50.8109,51.3283,403100.0],["2023-05-15",51.4598,52.2491,51.1441,51.8544,630200.0],["2023-05-16",51.8544,51.8544,49.9602,50.0041,654900.0],["2023-05-17",50.2233,51.6264,50.0216,51.5475,978300.0],["2023-05-18",50.6179,51.5212,50.1531,51.0739,2070900.0],["2023-05-19",51.5475,51.565,50.3373,50.539,1533600.0],["2023-05-22",50.8021,51.3107,50.425,51.2493,873900.0],["2023-05-23",51.2406,51.6527,50.311,50.4776,1245700.0],["2023-05-24",50.3198,50.4162,49.1534,49.4165,991300.0],["2023-05-25",49.399,49.399,47.9871,48.3729,1312200.0],["2023-05-26",48.3729,49.2148,48.18,49.0569,934100.0],["2023-05-30",48.978,49.4866,48.8026,48.9166,1106400.0],["2023-05-31",48.978,49.6708,48.8114,49.3463,1586700.0],["2023-06-01",49.3726,49.8023,48.8114,49.4603,1134700.0],["2023-06-02",50.1619,51.2756,50.0917,51.0915,970500.0],["2023-06-05",51.0125,51.4335,50.7056,50.8547,1061800.0],["2023-06-06",50.8722,51.8632,50.8284,51.793,989500.0],["2023-06-07",52.0386,53.696,51.758,53.4067,996500.0],["2023-06-08",53.4066,53.5206,52.5121,53.1962,929700.0],["2023-06-09",53.1436,53.4593,52.9594,53.1523,872500.0],["2023-06-12",53.2137,53.5206,52.7402,53.433,1037300.0],["2023-06-13",53.3975,54.1509,53.2379,53.5482,727600.0],["2023-06-14",53.823,54.1953,53.4507,53.9293,885600.0],["2023-06-15",53.9205,53.9382,53.2202,53.9293,776200.0],["2023-06-16",54.2573,54.6119,53.8673,54.1953,1102800.0],["2023-06-20",54.2839,54.2839,53.1316,53.7698,939700.0],["2023-06-21",53.5305,53.5305,52.6795,52.8656,856900.0],["2023-06-22",52.9188,52.9809,51.7488,52.2008,711500.0],["2023-06-23",51.9881,52.1033,51.1726,51.4119,1583200.0],["2023-06-26",51.6069,52.7504,51.2878,52.7327,652400.0],["2023-06-27",52.8213,53.5925,52.6086,53.4773,885500.0],["2023-06-28",53.495,53.628,52.91,53.495,1043900.0],["2023-06-29",53.2645,54.6917,53.0607,54.6739,635900.0],["2023-06-30",55.0905,55.2146,53.9737,54.7537,1301300.0],["2023-07-03",54.6473,55.5515,54.5676,55.2944,337500.0],["2023-07-05",55.1437,55.8174,54.5232,55.188,846900.0],["2023-07-06",54.4169,55.0285,53.5925,54.9576,1193100.0],["2023-07-07",54.8689,54.993,54.3194,54.346,1036900.0],["2023-07-10",54.3991,54.541,53.8762,54.3903,1119900.0],["2023-07-11",54.6651,55.6756,54.5144,55.6578,868700.0],["2023-07-12",56.1808,56.562,55.9149,55.9415,837300.0],["2023-07-13",55.8883,56.3227,55.5781,56.2074,1052300.0],["2023-07-14",56.1454,56.2074,55.5781,56.1986,665100.0],["2023-07-17",55.9415,56.7393,55.7376,56.5886,898400.0],["2023-07-18",56.5886,56.5886,55.8174,56.4911,856300.0],["2023-07-19",56.6772,57.4129,56.624,57.3952,663800.0],["2023-07-20",57.4307,58.0512,56.7304,57.998,831800.0],["2023-07-21",58.1664,58.8933,57.865,58.326,965000.0],["2023-07-24",58.2107,58.6982,58.0512,58.2905,809100.0],["2023-07-25",58.3791,58.5741,57.67,57.9093,722800.0],["2023-07-26",58.0334,58.5387,57.7852,58.4323,691500.0],["2023-07-27",58.4766,58.8223,57.1116,57.2268,782300.0],["2023-07-28",57.8296,57.9093,57.147,57.5104,536800.0],["2023-07-31",57.5104,58.3525,57.2977,58.0866,1040800.0],["2023-08-01",57.8296,58.3614,57.6345,58.2728,1148100.0],["2023-08-02",58.0512,58.326,57.4395,58.2285,732200.0],["2023-08-03",58.1309,58.6273,57.4573,58.4855,1682500.0],["2023-08-04",58.3348,59.239,57.6257,58.7248,1430300.0],["2023-08-07",59.0174,59.2035,58.3525,59.0705,1146900.0],["2023-08-08",58.2905,58.4944,57.6345,58.0423,1058800.0],["2023-08-09",57.7232,58.6362,57.3775,58.2373,1379700.0],["2023-08-10",58.4855,58.8135,57.3509,57.5991,933300.0],["2023-08-11",57.4041,57.6877,57.2002,57.5016,971400.0],["2023-08-14",57.5193,57.5371,56.6861,56.9166,744400.0],["2023-08-15",56.5354,56.562,55.7199,55.8883,881200.0],["2023-08-16",55.9681,56.1365,55.0817,55.0906,1350400.0],["2023-08-17",55.2235,55.4717,53.8939,54.0978,2522200.0],["2023-08-18",53.7077,54.8512,53.6014,54.346,1122900.0],["2023-08-21",54.1509,54.2219,53.2468,53.5482,3803800.0],["2023-08-22",53.8141,53.8939,53.167,53.3709,918700.0],["2023-08-23",53.4773,54.2928,53.3709,54.2573,1111200.0],["2023-08-24",54.408,55.2856,54.275,54.408,1237800.0],["2023-08-25",54.3991,54.9398,54.1864,54.2396,1049300.0],["2023-08-28",54.4346,55.1526,54.4257,54.7094,627000.0],["2023-08-29",54.7537,55.2412,54.3903,55.1615,905100.0],["2023-08-30",55.2058,55.4363,54.8424,55.1615,698500.0],["2023-08-31",55.1171,55.3121,54.7626,55.1349,1185300.0],["2023-09-01",55.2501,55.7731,55.2501,55.3033,855800.0],["2023-09-05",55.9238,56.0656,54.9842,55.3831,1497300.0],["2023-09-06",55.5869,56.4202,55.321,56.3758,1267000.0],["2023-09-07",56.3936,57.0229,56.1897,56.6152,1364600.0],["2023-09-08",56.6152,57.3154,56.4911,56.7925,928500.0],["2023-09-11",56.89,57.1027,56.2252,56.624,845100.0],["2023-09-12",56.4556,57.0584,56.3936,57.0052,455600.0],["2023-09-13",57.5425,57.5425,56.2799,56.4321,739800.0],["2023-09-14",56.6649,57.6499,56.6649,57.435,765800.0],["2023-09-15",57.4529,57.5156,56.8171,57.05,1520000.0],["2023-09-18",56.9246,56.9246,55.8859,55.9217,842000.0],["2023-09-19",55.9306,56.253,55.6799,55.859,700000.0],["2023-09-20",56.5575,56.7724,55.8948,55.9396,556600.0],["2023-09-21",55.6531,55.7695,54.7934,54.874,578000.0],["2023-09-22",54.9188,55.3755,54.3815,54.4173,748400.0],["2023-09-25",54.2293,54.6143,53.9785,54.3367,538600.0],["2023-09-26",53.9338,54.2293,52.904,53.0652,888700.0],["2023-09-27",53.1189,53.889,52.6801,52.9487,996200.0],["2023-09-28",53.2174,53.9875,53.1905,53.8263,1255700.0],["2023-09-29",54.2919,54.4621,52.9756,53.2263,1083300.0],["2023-10-02",53.1099,53.3338,51.6593,51.9996,736100.0],["2023-10-03",51.8473,51.8473,50.4056,51.0325,885500.0],["2023-10-04",51.2384,51.525,50.5758,51.4175,882100.0],["2023-10-05",51.3638,52.1607,51.2205,51.9996,1422800.0],["2023-10-06",51.8115,52.313,51.1936,51.9279,1579400.0],["2023-10-09",51.525,52.7876,51.4981,52.5189,1434100.0],["2023-10-10",52.4204,53.298,52.2771,52.7697,1106900.0],["2023-10-11",53.1637,53.9427,53.0204,53.7009,997400.0],["2023-10-12",53.5129,53.5129,52.6174,52.8861,700300.0],["2023-10-13",52.904,53.1726,52.1428,52.7697,1237800.0],["2023-10-16",53.2174,53.6651,52.7159,53.3696,735100.0],["2023-10-17",53.0293,54.5516,53.0293,54.3994,1152000.0],["2023-10-18",54.1039,54.2472,53.3607,53.4592,1046500.0],["2023-10-19",53.1368,54.1397,52.9219,53.0025,984100.0],["2023-10-20",53.2263,53.5845,52.904,52.9667,1345300.0],["2023-10-23",52.5458,53.092,52.0264,52.0622,966900.0],["2023-10-24",52.2324,53.3069,52.2324,52.9846,1447200.0],["2023-10-25",52.501,52.9756,51.713,51.7757,914900.0],["2023-10-26",51.9906,52.9935,51.9906,52.7249,1055600.0],["2023-10-27",52.904,52.904,51.3817,51.6503,751900.0],["2023-10-30",52.1249,52.5727,51.4891,52.1249,1054500.0],["2023-10-31",52.4473,53.9785,52.304,53.9606,1607600.0],["2023-11-01",53.9606,54.4442,53.6651,54.3098,1228900.0],["2023-11-02",55.0531,55.8053,54.9815,55.6531,1141900.0],["2023-11-03",56.1814,57.2559,56.0829,56.1814,1357900.0],["2023-11-06",55.9306,55.9306,54.2293,54.8292,1153400.0],["2023-11-07",54.9635,55.474,53.7815,53.8442,1129200.0],["2023-11-08",53.9964,54.3636,53.7636,54.3188,681200.0],["2023-11-09",54.5785,54.5785,52.9935,53.1995,838600.0],["2023-11-10",53.7099,54.2382,53.2174,54.1308,673300.0],["2023-11-13",53.8621,54.0144,53.3069,53.5129,731000.0],["2023-11-14",54.874,56.853,54.874,56.0291,1059600.0],["2023-11-15",55.653,56.2082,55.268,55.7157,987200.0],["2023-11-16",55.7157,55.85,54.7755,54.9009,942500.0],["2023-11-17",55.474,55.5993,54.8024,55.3396,860900.0],["2023-11-20",55.2949,55.3217,54.7307,55.3038,743100.0],["2023-11-21",55.0083,55.1337,54.5248,54.5785,667600.0],["2023-11-22",55.0979,55.1337,54.5606,54.8113,572100.0],["2023-11-24",54.7128,55.0441,54.6233,54.9098,257100.0],["2023-11-27",54.9277,55.653,54.5337,55.3038,538900.0],["2023-11-28",55.1516,55.456,54.874,55.3844,665600.0],["2023-11-29",55.6978,56.2888,54.9546,55.0441,856600.0],["2023-11-30",55.5635,56.2799,55.1784,56.2172,1826500.0],["2023-12-01",56.1903,57.5693,55.9575,57.2738,998300.0],["2023-12-04",56.9425,58.3753,56.8261,58.3215,1074000.0],["2023-12-05",58.1693,58.1693,57.4708,57.8022,1269400.0],["2023-12-06",57.9902,58.2767,57.0052,57.1037,1241400.0],["2023-12-07",57.2201,57.5783,56.7187,56.8351,1277800.0],["2023-12-08",56.6291,57.3097,56.065,57.2738,1079500.0],["2023-12-11",57.2738,57.632,57.0231,57.6052,749900.0],["2023-12-12",57.8827,58.026,57.1753,57.5335,594400.0],["2023-12-13",57.8864,60.6011,57.5516,60.3297,1169300.0],["2023-12-14",61.1622,61.9585,60.9631,61.3974,1393200.0],["2023-12-15",61.1531,61.3703,60.1125,60.5468,2129300.0],["2023-12-18",60.9088,60.9269,60.2663,60.393,978200.0],["2023-12-19",60.583,60.7731,59.9044,60.0672,1515800.0],["2023-12-20",60.0672,60.6192,59.2709,59.3071,1186100.0],["2023-12-21",60.4835,60.4835,59.5967,60.2301,793300.0],["2023-12-22",60.2935,61.0174,60.1758,60.2754,903200.0],["2023-12-26",60.2301,60.9178,60.2301,60.8183,525700.0],["2023-12-27",60.8816,60.8816,60.402,60.6916,689700.0],["2023-12-28",60.6283,61.2165,60.5287,61.2165,583900.0],["2023-12-29",61.0174,61.1984,60.4925,60.6283,817700.0],["2024-01-02",60.5016,61.316,60.212,61.2889,720500.0],["2024-01-03",60.954,60.954,59.3252,59.5062,908200.0],["2024-01-04",59.2347,59.7143,59.0176,59.3433,1536600.0],["2024-01-05",59.1352,59.4791,58.4294,58.8185,1718800.0],["2024-01-08",59.0357,59.0357,58.4203,58.8185,1803200.0],["2024-01-09",58.176,58.5742,57.8864,58.3932,1835100.0],["2024-01-10",58.2665,58.6827,58.2122,58.3298,1765000.0],["2024-01-11",58.0041,58.3027,57.6783,58.0765,1156300.0],["2024-01-12",58.7099,58.8818,57.7416,57.9769,1531600.0],["2024-01-16",57.6059,57.8864,57.063,57.3073,1459000.0],["2024-01-17",56.7825,57.5335,56.2214,56.5291,1146700.0],["2024-01-18",56.4567,56.6286,55.7599,56.3752,1371500.0],["2024-01-19",56.6739,56.9634,55.9138,56.7644,1282600.0],["2024-01-22",57.063,57.7416,56.8186,56.9815,980300.0],["2024-01-23",57.2801,57.3525,56.701,57.0358,1336300.0],["2024-01-24",57.5788,57.7778,56.1852,56.2938,1299200.0],["2024-01-25",57.5154,57.9136,56.8006,57.8864,1361700.0],["2024-01-26",58.1398,58.176,57.4883,57.5516,1037400.0],["2024-01-29",57.3706,57.5245,56.9001,57.4611,815400.0],["2024-01-30",57.4883,57.5788,57.0087,57.1716,1039300.0],["2024-01-31",57.3344,57.6964,56.5291,56.7101,1242400.0],["2024-02-01",56.7101,57.615,56.1943,57.5969,1400000.0],["2024-02-02",56.9815,57.0087,55.9499,56.6467,1128200.0],["2024-02-05",55.9499,56.0314,55.2984,55.407,1179500.0],["2024-02-06",55.3889,56.7282,55.217,56.2938,1060900.0],["2024-02-07",56.33,56.4929,55.9228,56.0495,919700.0],["2024-02-08",55.8414,56.5653,55.7509,56.2305,1360800.0],["2024-02-09",54.3845,56.1852,54.303,55.4884,2364400.0],["2024-02-12",55.5789,55.9047,54.6016,54.9274,1864200.0],["2024-02-13",53.8868,54.6831,53.1719,54.674,2251300.0],["2024-02-14",54.7102,55.1355,54.0044,54.4659,1231800.0],["2024-02-15",55.1446,55.5608,55.0631,55.416,719100.0],["2024-02-16",54.9455,55.3618,54.5383,55.027,809500.0],["2024-02-20",54.9365,55.4884,54.6288,54.855,947600.0],["2024-02-21",55.1808,55.5789,54.8188,55.398,819200.0],["2024-02-22",55.3799,55.4523,54.9093,55.2622,1022100.0],["2024-02-23",55.1174,55.2984,54.9455,54.9546,662000.0],["2024-02-26",54.8098,55.0179,54.3483,54.5021,841100.0],["2024-02-27",54.7464,55.2984,54.6107,54.7736,1183600.0],["2024-02-28",54.303,55.1989,54.303,55.1717,875200.0],["2024-02-29",55.3618,56.3752,55.2894,56.0585,2960400.0],["2024-03-01",56.0585,56.3029,55.3346,55.8776,1187200.0],["2024-03-04",55.959,56.9453,55.6875,56.9182,1188300.0],["2024-03-05",56.8006,57.0358,55.8685,56.0495,1061900.0],["2024-03-06",56.1762,56.3119,55.3437,55.5427,1183100.0],["2024-03-07",55.6604,55.95,55.217,55.588,1001900.0],["2024-03-08",56.2938,56.2938,55.4522,55.9861,1150900.0],["2024-03-11",55.7599,56.1852,55.5789,56.0585,1549400.0],["2024-03-12",55.8024,55.9671,55.345,55.5371,1612600.0],["2024-03-13",55.5737,56.0768,55.3724,55.4548,891200.0],["2024-03-14",55.1712,55.1986,53.799,54.2106,1083800.0],["2024-03-15",53.5337,54.4302,53.5337,54.046,2277500.0],["2024-03-18",54.2106,54.5857,54.0826,54.3204,739300.0],["2024-03-19",54.4668,54.7229,54.0185,54.1924,765600.0],["2024-03-20",53.8264,55.2718,53.735,55.1254,1198700.0],["2024-03-21",55.281,55.7018,55.1895,55.5554,1105800.0],["2024-03-22",55.6743,55.6743,54.1832,54.2838,955000.0],["2024-03-25",54.5491,54.6589,54.0094,54.0643,729700.0],["2024-03-26",54.2381,54.2381,53.8722,53.8905,897000.0],["2024-03-27",54.3296,55.0705,54.2198,55.0431,1092500.0],["2024-03-28",55.281,55.6194,55.1254,55.3999,1415300.0],["2024-04-01",55.5279,55.5279,54.5491,54.5674,839300.0],["2024-04-02",54.4393,54.668,53.9362,54.5857,1314200.0],["2024-04-03",54.3479,54.6863,54.2015,54.6497,1105700.0],["2024-04-04",54.9242,55.2352,53.8264,54.0643,829600.0],["2024-04-05",53.863,54.2106,53.3599,53.7898,906000.0],["2024-04-08",54.0551,54.4942,53.5886,54.1466,1216600.0],["2024-04-09",54.2747,55.162,54.1009,55.0706,1918800.0],["2024-04-10",53.7258,54.1741,53.241,53.3782,2623800.0],["2024-04-11",53.6069,53.7624,52.7653,53.2318,1014700.0],["2024-04-12",53.058,53.5794,52.9116,53.5063,1985000.0],["2024-04-15",53.7807,53.8173,52.6006,52.9848,1623100.0],["2024-04-16",52.7012,52.811,51.695,52.1249,1221400.0],["2024-04-17",52.189,52.6555,52.07,52.4085,929800.0],["2024-04-18",52.3353,52.994,52.0883,52.8385,867400.0],["2024-04-19",53.1129,53.5977,52.8659,53.3965,1388900.0],["2024-04-22",53.5611,54.3204,53.2318,54.1649,958000.0],["2024-04-23",54.1375,55.0797,54.1375,54.9608,700100.0],["2024-04-24",54.9791,55.0157,54.4942,54.5308,1137700.0],["2024-04-25",54.2472,54.4028,53.735,54.0277,1643200.0],["2024-04-26",54.0277,54.3204,53.2867,53.3142,1398400.0],["2024-04-29",53.4514,54.1009,53.4148,53.9819,2037500.0],["2024-04-30",53.5703,54.7046,53.5154,54.1741,1132200.0],["2024-05-01",54.1649,54.9425,53.5154,54.0734,1078800.0],["2024-05-02",54.1741,55.0431,54.1466,54.9059,1350900.0],["2024-05-03",55.5005,55.8664,53.1312,53.9728,2137500.0],["2024-05-06",54.2838,54.3479,53.3324,53.9088,783700.0],["2024-05-07",54.3387,54.915,54.1558,54.3753,1056000.0],["2024-05-08",54.1832,54.8602,53.5154,53.6709,1115600.0],["2024-05-09",53.9637,54.2838,53.5886,54.2655,631900.0],["2024-05-10",54.293,54.5674,54.2564,54.4942,698500.0],["2024-05-13",54.7961,54.851,54.4485,54.7046,1009300.0],["2024-05-14",55.1163,55.1254,54.2747,54.6589,998000.0],["2024-05-15",55.3724,55.4548,54.9242,55.3907,869600.0],["2024-05-16",55.6011,55.6011,54.9059,54.9974,848900.0],["2024-05-17",55.3816,56.0768,54.9699,55.7018,1138900.0],["2024-05-20",55.7018,55.7018,54.7321,54.8419,537400.0],["2024-05-21",54.7504,55.0614,54.6314,55.0431,462500.0],["2024-05-22",54.9699,55.5737,54.8967,55.1803,782100.0],["2024-05-23",54.8967,55.1346,54.1924,54.2198,929600.0],["2024-05-24",54.5766,54.6132,54.0368,54.2381,904600.0],["2024-05-28",54.5949,54.9333,53.8356,53.8905,793000.0],["2024-05-29",53.3324,53.7258,53.2318,53.6892,944600.0],["2024-05-30",54.3479,55.0431,54.1741,54.9699,932100.0],["2024-05-31",55.3267,56.2506,55.0065,56.1683,1389300.0],["2024-06-03",56.2323,56.8453,56.2232,56.6623,954400.0],["2024-06-04",56.5159,56.8453,56.2781,56.3147,755200.0],["2024-06-05",56.2506,56.3787,55.7566,56.0402,639100.0],["2024-06-06",55.6743,56.4976,55.6743,56.2415,671000.0],["2024-06-07",55.656,56.1683,55.5828,56.0219,936500.0],["2024-06-10",55.6835,56.086,54.8876,55.5828,958500.0],["2024-06-11",55.2078,55.9579,55.0248,55.4365,1293100.0],["2024-06-12",56.5557,57.2218,55.9267,56.0655,1136800.0],["2024-06-13",55.9915,57.379,55.8065,56.9998,1351100.0],["2024-06-14",56.7962,57.3143,56.5372,57.1385,1346400.0],["2024-06-17",56.7408,56.9905,56.4262,56.824,842400.0],["2024-06-18",56.9628,57.0923,56.3615,56.5742,619800.0],["2024-06-20",56.5742,57.1663,56.2505,57.046,948200.0],["2024-06-21",57.1478,57.5548,56.9628,57.4808,1737700.0],["2024-06-24",57.49,58.082,57.3605,57.5918,1986100.0],["2024-06-25",57.7028,57.7028,56.5002,56.713,614200.0],["2024-06-26",56.3337,56.9443,56.0932,56.8055,1118900.0],["2024-06-27",56.7962,57.4345,56.6205,57.3605,853600.0],["2024-06-28",57.5918,57.8785,56.9813,57.5363,1660700.0],["2024-07-01",57.2958,57.4623,56.7407,57.2218,918700.0],["2024-07-02",57.5178,57.5918,57.083,57.3513,1258200.0],["2024-07-03",57.7398,57.9155,57.0183,57.0183,431300.0],["2024-07-05",57.1293,57.4253,56.787,57.305,649700.0],["2024-07-08",57.2773,57.5825,56.7407,57.1108,740600.0],["2024-07-09",57.4623,57.5733,57.0183,57.4253,971900.0],["2024-07-10",57.638,57.7768,57.2865,57.6288,1198000.0],["2024-07-11",58.2763,58.9238,58.2023,58.4798,1305000.0],["2024-07-12",58.7573,59.7471,58.5445,59.2476,1147300.0],["2024-07-15",59.2476,59.6823,59.0256,59.3771,693300.0],["2024-07-16",59.6638,60.3946,59.4048,60.2466,673200.0],["2024-07-17",60.2466,61.4676,60.2466,61.3844,920500.0],["2024-07-18",61.0976,61.8746,60.9588,61.2271,748000.0],["2024-07-19",61.3844,61.3844,60.8571,61.1438,565700.0],["2024-07-22",61.1624,61.8469,60.5888,61.8099,601600.0],["2024-07-23",61.8746,61.9579,61.3751,61.4399,976800.0],["2024-07-24",61.4584,61.6526,59.7563,59.9321,1376100.0],["2024-07-25",60.3761,60.7646,59.1643,59.3493,1336900.0],["2024-07-26",59.7841,60.7183,59.1458,60.4593,702600.0],["2024-07-29",60.4778,61.4769,60.2651,61.2733,876100.0],["2024-07-30",61.5509,63.5304,61.2826,63.2621,1192200.0],["2024-07-31",62.7719,63.3269,62.1799,62.2909,1429900.0],["2024-08-01",62.6239,63.4564,62.5406,63.4194,1366300.0],["2024-08-02",64.7514,65.9539,63.7524,65.0197,1996700.0],["2024-08-05",64.0761,65.2047,63.0679,63.2806,1792200.0],["2024-08-06",62.9569,65.3342,62.9014,64.5572,1130700.0],["2024-08-07",64.8069,65.5932,64.2889,64.3907,1195100.0],["2024-08-08",63.9004,65.0382,63.9004,64.6497,898400.0],["2024-08-09",64.8069,65.2047,64.4924,65.1307,785800.0],["2024-08-12",64.8162,64.8162,64.1224,64.5294,692800.0],["2024-08-13",64.8624,64.9827,64.0854,64.6497,944100.0],["2024-08-14",64.5942,65.3527,64.5202,64.9919,726600.0],["2024-08-15",65.0382,65.5469,64.6404,64.7607,1735000.0],["2024-08-16",64.6219,64.9457,64.2889,64.5387,697500.0],["2024-08-19",64.4832,65.2972,64.4832,65.2232,584600.0],["2024-08-20",65.4359,65.6487,64.8069,65.1584,575500.0],["2024-08-21",65.2417,65.6579,65.1214,65.4729,712700.0],["2024-08-22",65.5377,65.7134,65.2324,65.4359,768600.0],["2024-08-23",65.5654,66.3517,65.5284,66.065,1082200.0],["2024-08-26",66.4812,66.5737,65.7319,65.9077,718000.0],["2024-08-27",65.6302,66.0927,65.2509,65.9262,891700.0],["2024-08-28",66.028,66.3887,65.9262,66.287,791000.0],["2024-08-29",66.287,66.398,65.917,66.2962,652700.0],["2024-08-30",66.583,67.4247,66.4257,67.2397,1492900.0],["2024-09-03",66.7957,67.3322,66.6107,67.064,827900.0],["2024-09-04",67.434,68.1925,67.0825,67.434,917000.0],["2024-09-05",67.6375,68.322,67.4432,67.804,1070700.0],["2024-09-06",67.7577,68.1648,66.953,67.175,836400.0],["2024-09-09",67.1195,68.9325,67.0917,68.8585,1172900.0],["2024-09-10",69.099,69.5523,68.803,69.543,1097000.0],["2024-09-11",69.1268,69.1453,67.9335,68.8493,847800.0],["2024-09-12",69.0919,70.2494,68.6346,69.4093,1154400.0],["2024-09-13",69.736,69.904,69.1293,69.708,1016800.0],["2024-09-16",69.6147,70.2214,69.3346,69.792,819300.0],["2024-09-17",69.708,69.9974,68.5786,68.7746,1029700.0],["2024-09-18",68.5972,69.3533,68.0932,68.4759,1497600.0],["2024-09-19",68.9986,68.9986,66.8331,67.3278,2214900.0],["2024-09-20",67.0478,67.5798,66.6464,66.8237,2242500.0],["2024-09-23",67.5238,67.8318,67.2158,67.3371,986200.0],["2024-09-24",67.0198,68.1025,66.9544,67.7012,839000.0],["2024-09-25",67.8318,68.0465,67.2064,67.5798,736100.0],["2024-09-26",67.2344,67.4025,66.105,66.1983,835300.0],["2024-09-27",67.8132,67.8505,66.161,66.6931,781800.0],["2024-09-30",66.5064,67.4865,66.245,67.4211,947100.0],["2024-10-01",67.5985,67.7758,66.6744,67.3651,864900.0],["2024-10-02",66.7677,67.0478,65.993,66.3197,780500.0],["2024-10-03",66.3104,66.4037,65.8063,66.2824,534800.0],["2024-10-04",66.0677,66.3757,65.3956,66.133,523700.0],["2024-10-07",65.9463,65.9463,65.2836,65.7223,517100.0],["2024-10-08",66.0303,66.4877,65.3209,65.489,660200.0],["2024-10-09",65.489,66.4037,65.3209,66.329,853000.0],["2024-10-10",65.965,66.2637,64.8449,65.1249,749600.0],["2024-10-11",65.489,65.9277,65.3396,65.6196,655100.0],["2024-10-14",65.3769,66.2077,65.1529,66.0023,762400.0],["2024-10-15",66.0863,67.4585,66.0863,66.8237,612000.0],["2024-10-16",67.1131,67.7572,66.9918,67.4398,809000.0],["2024-10-17",67.1318,67.3745,66.6277,67.2064,885500.0],["2024-10-18",67.2064,67.7852,66.9731,67.7385,759700.0],["2024-10-21",67.5238,67.5518,66.7397,66.8331,871500.0],["2024-10-22",66.7584,67.5611,66.5344,67.0851,560800.0],["2024-10-23",66.7397,67.5238,66.7117,67.4211,579500.0],["2024-10-24",67.2344,67.7758,67.0198,67.2064,617500.0],["2024-10-25",67.6825,67.7945,66.2263,66.2824,512400.0],["2024-10-28",66.6184,67.3278,66.609,66.9731,740100.0],["2024-10-29",68.1025,69.3906,67.6078,67.6078,1421800.0],["2024-10-30",67.5891,68.3172,67.3184,67.8598,2472200.0],["2024-10-31",67.9252,68.3452,66.6651,66.6837,1357100.0],["2024-11-01",67.0198,67.8878,66.5997,66.6651,932800.0],["2024-11-04",67.2158,67.6732,66.9544,67.4678,1108000.0],["2024-11-05",66.9171,68.3359,66.6837,68.2892,991600.0],["2024-11-06",68.8026,69.1013,66.9171,67.9719,1367100.0],["2024-11-07",67.8412,69.1013,67.6545,68.9519,1230100.0],["2024-11-08",69.2786,69.6147,68.6999,69.2973,1037700.0],["2024-11-11",69.3253,69.6894,68.8213,69.0733,1531500.0],["2024-11-12",69.0639,69.4933,68.4852,68.5879,1018300.0],["2024-11-13",69.0546,69.2973,68.8399,68.9426,1309300.0],["2024-11-14",68.5319,68.9893,68.4666,68.7559,1034600.0],["2024-11-15",68.9613,69.1946,68.6252,68.7559,3835300.0],["2024-11-18",68.4105,68.8959,67.9812,68.8586,639300.0],["2024-11-19",68.4386,69.4,68.2612,69.3066,1021200.0],["2024-11-20",69.0733,69.7547,68.6346,69.568,605500.0],["2024-11-21",69.7267,69.8574,69.456,69.5027,758900.0],["2024-11-22",69.7827,69.8387,69.1946,69.2973,725600.0],["2024-11-25",69.456,69.456,68.7653,69.0919,2193400.0],["2024-11-26",69.1946,70.1001,68.9239,70.0067,729700.0],["2024-11-27",70.1934,71.0708,70.1934,70.8561,800700.0],["2024-11-29",70.9215,71.4348,70.4921,70.5574,947200.0],["2024-12-02",70.5574,70.5574,69.204,69.6613,1001800.0],["2024-12-03",69.6613,70.4454,69.3627,69.7454,1165600.0],["2024-12-04",69.5213,69.7174,68.9613,69.4,755800.0],["2024-12-05",69.036,69.5307,68.8866,69.3626,842100.0],["2024-12-06",69.4,69.7454,69.1386,69.1946,1012700.0],["2024-12-09",69.26,70.0534,68.4199,69.932,1086800.0],["2024-12-10",69.5867,69.7827,68.8959,69.3813,1173300.0],["2024-12-11",69.3626,70.0254,69.12,69.26,1168000.0],["2024-12-12",69.3066,70.5761,69.1293,70.2961,1234700.0],["2024-12-13",70.1,70.8468,70.0814,70.3521,919500.0],["2024-12-16",70.2626,72.0246,70.2626,71.0446,1030600.0],["2024-12-17",70.4981,71.6382,70.2343,71.1388,1404700.0],["2024-12-18",71.0823,71.9303,68.9623,68.9811,1871300.0],["2024-12-19",68.5948,69.848,68.1802,68.2368,1742400.0],["2024-12-20",68.5665,70.1966,68.0766,69.537,3284000.0],["2024-12-23",69.2732,69.6218,68.8115,69.4899,1046200.0],["2024-12-24",69.0282,70.2437,69.0282,70.1966,345600.0],["2024-12-26",69.8386,70.4133,69.6313,70.3002,459600.0],["2024-12-27",70.0647,70.5547,69.5088,69.6784,808500.0],["2024-12-30",69.3863,69.4428,68.6608,69.1696,989700.0],["2024-12-31",69.8291,69.9139,68.8869,69.6595,1020300.0],["2025-01-02",69.3392,70.3568,67.8033,68.0389,960300.0],["2025-01-03",68.2933,68.9246,67.9918,68.8115,818600.0],["2025-01-06",68.4158,68.7644,66.9176,66.9742,716000.0],["2025-01-07",66.9176,67.5207,65.9754,66.1073,750600.0],["2025-01-08",65.9283,66.4465,65.5231,66.0979,722300.0],["2025-01-10",65.0897,65.5043,64.5809,64.8541,1133000.0],["2025-01-13",64.8918,66.8234,64.4867,66.6726,1239100.0],["2025-01-14",66.8517,66.9271,66.1167,66.5784,1151600.0],["2025-01-15",67.9258,68.0672,66.5219,67.059,863600.0],["2025-01-16",67.172,67.907,67.1626,67.5207,580300.0],["2025-01-17",67.7751,67.8316,67.0872,67.1061,1104000.0],["2025-01-21",66.993,68.02,66.993,67.8033,1022300.0],["2025-01-22",67.2286,67.483,66.5219,67.0213,806100.0],["2025-01-23",67.1815,67.3605,66.324,66.9647,832600.0],["2025-01-24",66.748,67.9164,66.7009,67.6243,797700.0],["2025-01-27",67.9729,69.6595,67.5678,68.868,1095600.0],["2025-01-28",68.6231,69.7161,68.1802,68.3404,1099400.0],["2025-01-29",68.2273,68.4064,66.8046,67.2097,864400.0],["2025-01-30",67.7939,68.51,67.2568,67.8033,1044200.0],["2025-01-31",67.5112,68.1708,67.3416,67.6903,1079300.0],["2025-02-03",67.5018,67.9447,66.5219,67.7091,943000.0],["2025-02-04",67.6055,68.0106,67.0967,67.6337,672500.0],["2025-02-05",68.0106,69.0753,67.7185,68.8209,687900.0],["2025-02-06",69.2449,69.2449,68.0106,68.7361,935000.0],["2025-02-07",68.8209,70.5547,68.8209,69.7443,1404300.0],["2025-02-10",69.7349,69.848,68.8021,69.358,842000.0],["2025-02-11",69.0565,70.1401,68.6985,70.1212,951000.0],["2025-02-12",69.5088,70.2343,69.0753,70.1118,926200.0],["2025-02-13",70.1212,70.7148,69.848,70.6677,1072300.0],["2025-02-14",70.6583,70.9881,68.1237,68.1614,1270200.0],["2025-02-18",67.7468,68.7079,67.7468,68.6608,1060900.0],["2025-02-19",68.5665,69.8857,68.3875,69.1978,1110400.0],["2025-02-20",69.0094,69.2826,68.5854,69.0471,788400.0],["2025-02-21",68.9057,69.3392,68.576,69.0942,842000.0],["2025-02-24",69.2073,70.4133,68.8775,70.0364,876200.0],["2025-02-25",70.0364,71.4875,70.0082,71.0917,1073800.0],["2025-02-26",71.0917,71.4215,70.4981,70.9033,713700.0],["2025-02-27",70.941,71.7984,70.7525,71.1954,808300.0],["2025-02-28",71.6194,72.4391,71.4309,72.2695,1880600.0],["2025-03-03",71.9021,73.4191,71.7701,73.2495,1364200.0],["2025-03-04",73.6546,73.664,71.8926,71.9397,1315800.0],["2025-03-05",71.1294,72.6747,70.9127,72.637,1323100.0],["2025-03-06",72.0999,72.3543,69.8103,70.1495,1349300.0],["2025-03-07",70.2343,70.7808,69.603,69.6878,993000.0],["2025-03-10",69.4805,70.8844,69.3392,69.669,1055600.0],["2025-03-11",69.8291,70.4887,68.3781,69.4522,1422700.0],["2025-03-12",69.3714,69.8756,67.9919,68.4961,875100.0],["2025-03-13",68.5818,69.1145,66.6981,66.9645,1523200.0],["2025-03-14",67.5258,67.9919,66.955,67.6114,969300.0],["2025-03-17",67.6304,68.4105,67.6304,67.9539,787700.0],["2025-03-18",67.8588,68.5913,67.5924,67.9444,1117300.0],["2025-03-19",68.3439,68.9718,67.326,68.5723,818900.0],["2025-03-20",68.6674,68.9718,68.1156,68.5342,1078300.0],["2025-03-21",68.4486,68.4486,67.3165,68.0205,1509100.0],["2025-03-24",68.6103,69.1145,68.2393,68.9147,1075900.0],["2025-03-25",68.9528,69.2858,68.2012,68.6674,1045700.0],["2025-03-26",68.8386,69.4855,68.753,69.2858,555100.0],["2025-03-27",69.476,69.8756,68.7816,68.8672,598200.0],["2025-03-28",69.4285,69.4951,68.401,69.3238,915700.0],["2025-03-31",69.6663,70.3988,69.1811,70.1705,1986500.0],["2025-04-01",70.0659,70.3988,69.1621,69.9898,1411600.0],["2025-04-02",69.7614,71.3406,69.438,71.1028,1204900.0],["2025-04-03",70.5796,70.9601,67.5543,68.5818,1612600.0],["2025-04-04",69.2477,69.2477,65.3472,65.4233,2644000.0],["2025-04-07",64.5862,66.232,62.7691,64.2532,2036700.0],["2025-04-08",65.2616,65.5851,61.6275,62.2934,2604700.0],["2025-04-09",60.9996,66.5935,60.3527,66.27,2341400.0],["2025-04-10",65.6326,66.7837,63.435,65.0904,1386300.0],["2025-04-11",64.453,66.2986,63.749,66.0227,908500.0],["2025-04-14",65.9656,67.3545,65.9656,66.9835,882500.0],["2025-04-15",67.4307,67.64,66.8123,66.936,1003600.0],["2025-04-16",67.2309,67.7731,66.5269,66.7933,651700.0],["2025-04-17",67.1643,68.7245,67.0691,68.1727,635200.0],["2025-04-21",67.4687,68.5057,66.4508,67.3355,585000.0],["2025-04-22",68.2869,69.2001,67.697,68.8006,787800.0],["2025-04-23",68.6864,69.7043,67.7731,68.4581,1093000.0],["2025-04-24",68.2773,68.7054,67.9158,67.9729,673800.0],["2025-04-25",68.2298,68.382,67.0787,67.9444,1053600.0],["2025-04-28",67.4592,68.4866,67.4497,68.3344,1045200.0],["2025-04-29",68.2583,68.753,67.4021,68.3534,1388300.0],["2025-04-30",68.6769,69.3904,66.5554,68.6674,1836500.0],["2025-05-01",69.4475,69.6377,68.3154,68.8957,910300.0],["2025-05-02",69.7995,70.6842,69.067,69.476,617800.0],["2025-05-05",69.476,69.5331,68.7911,68.9528,525000.0],["2025-05-06",68.9528,69.0099,67.9254,68.4771,918800.0],["2025-05-07",68.6769,69.2096,68.3344,68.5057,890300.0],["2025-05-08",68.5342,69.1145,67.8112,68.401,867700.0],["2025-05-09",68.2107,69.1526,68.0205,68.8577,789000.0],["2025-05-12",69.3809,70.2656,69.124,70.2371,757600.0],["2025-05-13",70.4369,70.551,69.0574,69.495,1091200.0],["2025-05-14",68.6959,69.0479,68.0776,68.6864,1430100.0],["2025-05-15",68.8862,69.2477,68.6008,69.0574,1167400.0],["2025-05-16",69.3523,70.2656,69.0384,70.2276,962900.0],["2025-05-19",69.5997,70.6557,69.5997,70.4464,1887800.0],["2025-05-20",69.8661,70.3037,69.3048,69.5712,869600.0],["2025-05-21",69.0384,69.3904,67.7161,67.8683,822200.0],["2025-05-22",67.8397,68.03,67.0977,67.6209,930800.0],["2025-05-23",67.4782,67.8207,67.1357,67.5543,972200.0],["2025-05-27",68.1822,68.8957,67.7636,68.6293,1079300.0],["2025-05-28",68.715,68.8481,67.697,68.1346,793000.0],["2025-05-29",68.1347,68.9909,67.9729,68.8672,728200.0],["2025-05-30",68.8291,69.0384,68.1727,68.6388,2067600.0],["2025-06-02",68.1156,68.734,67.4592,68.4486,749800.0],["2025-06-03",67.6495,68.4581,67.6495,68.0585,873000.0],["2025-06-04",67.9158,68.3439,67.697,68.1822,791800.0],["2025-06-05",67.9729,68.0395,67.2784,67.7731,990700.0],["2025-06-06",67.9634,68.6198,67.2309,68.5057,1144800.0],["2025-06-09",68.3534,69.0384,67.8873,68.6484,853000.0],["2025-06-10",68.9433,69.476,68.6769,69.1335,1057500.0],["2025-06-11",69.292,69.6667,67.9856,68.2161,1035100.0],["2025-06-12",68.0528,68.2738,67.6493,68.2642,896000.0],["2025-06-13",67.9567,68.2738,67.0057,67.486,1452000.0],["2025-06-16",67.6493,67.9856,67.1786,67.6301,1278500.0],["2025-06-17",67.5244,68.1681,67.0537,67.3803,1390900.0],["2025-06-18",67.2843,68.3122,67.0825,67.9375,810600.0],["2025-06-20",68.1585,68.8309,68.0432,68.341,1949000.0],["2025-06-23",68.5235,69.465,68.4371,69.4265,792000.0],["2025-06-24",69.5803,69.8204,68.7253,68.8406,1085200.0],["2025-06-25",68.5523,68.8213,67.2266,67.2747,1049200.0],["2025-06-26",67.3996,67.8223,67.1978,67.7646,1199200.0],["2025-06-27",67.9856,68.5139,67.5245,67.7646,1302200.0],["2025-06-30",67.7646,68.5331,66.6887,68.4275,1526700.0],["2025-07-01",68.1393,69.6859,67.9087,68.3122,1283400.0],["2025-07-02",68.0048,68.2738,67.1786,68.0144,1460600.0],["2025-07-03",67.8415,68.3026,67.7358,68.0048,684300.0],["2025-07-07",68.0432,68.6676,66.9769,67.169,1095600.0],["2025-07-08",66.8328,67.2362,66.4869,66.8232,991600.0],["2025-07-09",66.9288,67.2747,66.1411,66.3044,1627200.0],["2025-07-10",66.3717,67.2459,66.1027,66.535,1060100.0],["2025-07-11",66.218,66.804,65.9202,66.6118,1380400.0],["2025-07-14",66.4389,67.1978,66.3524,67.1786,912400.0],["2025-07-15",67.121,67.121,65.8337,65.9202,944200.0],["2025-07-16",66.0258,66.8328,65.9105,66.6983,1024800.0],["2025-07-17",66.5158,67.2651,66.1795,67.1498,606200.0],["2025-07-18",67.3419,67.803,66.7655,67.121,979600.0],["2025-07-21",67.1786,67.6205,66.8616,67.0153,894400.0],["2025-07-22",67.1978,68.8982,67.0057,68.8406,833600.0],["2025-07-23",68.8405,69.0135,68.2545,68.658,913300.0],["2025-07-24",68.4947,69.3689,68.1969,68.7157,1331800.0],["2025-07-25",68.8982,69.0519,67.803,68.3794,898000.0],["2025-07-28",68.2546,68.2546,67.1402,67.2843,999200.0],["2025-07-29",67.6109,69.0327,67.121,68.9366,1735200.0],["2025-07-30",70.3199,71.0981,68.9462,69.465,1755400.0],["2025-07-31",69.3113,69.5899,68.4082,68.5908,1369500.0],["2025-08-01",69.3977,69.3977,67.5821,67.707,1141600.0],["2025-08-04",67.9279,69.3689,67.8415,69.3401,1161800.0],["2025-08-05",69.2632,71.002,69.1287,70.9059,1552100.0],["2025-08-06",71.0885,71.4247,70.1566,70.3199,2733900.0],["2025-08-07",70.5601,70.7042,69.1383,69.6859,929700.0],["2025-08-08",69.6667,69.9645,68.7925,69.0903,746700.0],["2025-08-11",69.0807,69.6763,68.6964,68.7253,1058500.0],["2025-08-12",68.7541,69.1095,68.2353,69.0519,1205700.0],["2025-08-13",69.1768,69.3689,68.1393,69.1864,1592600.0],["2025-08-14",68.8021,68.8021,67.8799,68.3122,921000.0],["2025-08-15",68.4467,68.5523,68.1297,68.2257,1118800.0],["2025-08-18",68.3314,68.5812,67.5341,67.5725,755400.0],["2025-08-19",67.5725,69.0135,67.5725,68.9558,1244100.0],["2025-08-20",69.244,69.7724,68.6676,68.9078,1261800.0],["2025-08-21",68.5139,69.0807,68.3026,68.4179,977600.0],["2025-08-22",68.8406,69.9261,68.8406,69.5034,1314900.0],["2025-08-25",69.3209,69.5899,68.927,69.0903,1113400.0],["2025-08-26",69.0711,69.5995,68.8501,69.2344,1406000.0],["2025-08-27",69.2632,69.6859,69.1384,69.6187,1003000.0],["2025-08-28",69.6187,69.6859,68.6772,69.3689,876300.0],["2025-08-29",69.4938,69.8204,69.3881,69.6475,1029800.0],["2025-09-02",69.4554,70.1278,69.0999,69.4842,1744500.0],["2025-09-03",69.1191,69.6763,69.0135,69.3881,771200.0],["2025-09-04",69.6955,70.7042,69.244,70.6658,1220000.0],["2025-09-05",70.8003,71.5112,69.8492,70.7811,848800.0],["2025-09-08",70.5505,70.685,69.5803,70.2047,1097800.0],["2025-09-09",69.9261,70.2047,69.4169,69.5418,899000.0],["2025-09-10",69.2728,69.513,68.927,69.2536,1202500.0],["2025-09-11",69.4913,70.2965,69.307,70.0831,1291400.0],["2025-09-12",69.763,70.1316,69.1712,69.21,1193500.0],["2025-09-15",69.307,69.3458,68.4727,68.851,1210500.0],["2025-09-16",68.6182,68.9771,68.1331,68.2786,1129700.0],["2025-09-17",68.2689,69.0159,67.551,67.6771,986500.0],["2025-09-18",67.5316,68.4242,67.3764,68.2301,1067200.0],["2025-09-19",68.4533,68.56,67.716,68.1719,2344500.0],["2025-09-22",68.3368,68.8316,67.5995,68.6182,1132700.0],["2025-09-23",68.6667,69.5204,68.6473,69.3458,1077400.0],["2025-09-24",69.3167,69.598,68.754,69.2488,1259500.0],["2025-09-25",69.4913,69.7047,68.8316,68.948,962300.0],["2025-09-26",69.2779,69.7532,68.9674,69.3846,678000.0],["2025-09-29",69.4331,70.1995,69.0838,70.0637,1060800.0],["2025-09-30",69.8988,70.8204,69.4331,70.7234,1308900.0],["2025-10-01",70.9174,71.257,69.7921,69.9376,1250800.0],["2025-10-02",69.7047,69.8988,68.9965,69.7338,912400.0],["2025-10-03",69.7435,70.5876,69.4913,69.5398,999300.0],["2025-10-06",70.1607,70.1607,68.9189,69.0159,1104400.0],["2025-10-07",68.9286,69.5592,68.6861,69.3458,916300.0],["2025-10-08",69.0645,69.2294,68.6085,69.1324,650400.0],["2025-10-09",69.3555,69.5689,68.7734,69.2003,701500.0],["2025-10-10",69.2876,69.5495,68.1525,68.2689,669800.0],["2025-10-13",68.2689,69.501,67.7257,69.3458,873500.0],["2025-10-14",69.2197,69.9376,69.0644,69.6659,966400.0],["2025-10-15",69.5592,70.801,69.4719,70.2674,814500.0],["2025-10-16",70.4324,70.4324,69.307,69.5786,716300.0],["2025-10-17",69.8018,70.3741,69.6077,70.0831,989400.0],["2025-10-20",70.151,70.7137,69.3846,70.054,697700.0],["2025-10-21",70.0637,70.6555,69.7921,70.0055,853300.0],["2025-10-22",70.1801,70.6167,69.957,70.4324,1128200.0],["2025-10-23",70.5585,70.6749,69.6077,70.3159,1013000.0],["2025-10-24",70.3159,70.9368,70.3159,70.4712,728200.0],["2025-10-27",70.898,71.1697,70.3547,70.995,1187400.0],["2025-10-28",70.7622,70.9271,69.0936,69.404,1464000.0],["2025-10-29",68.4242,69.5398,67.0369,67.2794,1313500.0],["2025-10-30",67.2794,71.4898,67.1727,67.3182,2045800.0],["2025-10-31",67.0369,67.7839,66.61,66.8913,1099000.0],["2025-11-03",66.319,67.2697,65.2615,66.8525,1564900.0],["2025-11-04",67.2309,67.8324,66.6197,67.0563,1699300.0],["2025-11-05",67.3085,67.7547,66.6682,67.3473,1784600.0],["2025-11-06",67.1436,67.3667,66.5712,66.6682,951600.0],["2025-11-07",66.9689,67.7063,66.4742,67.6868,941100.0],["2025-11-10",67.6868,68.3562,67.3473,67.9973,1097900.0],["2025-11-11",68.2301,69.307,67.6189,69.1324,979800.0],["2025-11-12",68.8607,69.113,67.8712,67.91,1203300.0],["2025-11-13",67.5607,68.2204,67.5607,67.7354,963300.0],["2025-11-14",67.8518,68.0943,67.1824,67.5122,1012200.0],["2025-11-17",67.6966,68.0555,66.804,67.066,709700.0],["2025-11-18",67.4152,67.7353,67.0271,67.4152,799300.0],["2025-11-19",67.454,67.7936,66.9107,67.0271,797000.0],["2025-11-20",67.6675,68.2398,67.0951,67.3376,1062400.0],["2025-11-21",67.3376,69.0159,67.163,68.754,1184000.0],["2025-11-24",68.7734,69.2197,68.2204,69.045,2346800.0],["2025-11-25",69.1809,69.7338,68.8607,68.948,1187300.0],["2025-11-26",68.7152,69.4331,68.5309,69.1324,1488000.0],["2025-11-28",69.1324,69.6077,68.8801,69.0353,576600.0],["2025-12-01",68.6182,69.1906,68.5891,68.7249,882600.0],["2025-12-02",68.7831,69.0547,67.5316,67.9391,742900.0],["2025-12-03",68.0167,68.2592,67.357,67.8518,762900.0],["2025-12-04",66.8816,67.6674,66.8622,67.0078,1381600.0],["2025-12-05",66.9689,67.2018,66.5712,66.6488,1007600.0],["2025-12-08",66.5906,66.6391,65.766,65.8436,971900.0],["2025-12-09",66.2025,66.8913,65.601,65.766,848300.0],["2025-12-10",65.8727,66.2025,65.0966,65.1936,1714300.0],["2025-12-11",65.4846,65.9503,65.2421,65.7369,1702100.0],["2025-12-12",65.8921,66.2122,65.5622,65.7369,1015300.0],["2025-12-15",66.3795,67.0074,65.7221,66.9583,1315300.0],["2025-12-16",67.0172,67.1447,65.6731,65.8889,1529000.0],["2025-12-17",65.8301,66.87,65.5946,66.7621,1489200.0],["2025-12-18",66.6051,66.8111,65.9772,66.4285,1866900.0],["2025-12-19",66.2029,67.4979,66.0165,67.2526,3813100.0],["2025-12-22",66.87,68.0179,66.8111,67.802,1364300.0],["2025-12-23",67.9688,67.9688,67.2624,67.8118,989400.0],["2025-12-24",67.8707,68.3612,67.7726,68.2337,379900.0],["2025-12-26",68.1748,68.3612,67.8315,68.2337,479000.0],["2025-12-29",68.4005,68.6457,68.2729,68.4692,677600.0],["2025-12-30",68.3122,68.5476,68.0669,68.2827,707600.0],["2025-12-31",68.2827,68.2827,67.5568,67.7235,959500.0],["2026-01-02",67.3703,67.3802,66.507,66.6738,1332200.0],["2026-01-05",66.301,67.3802,66.0753,67.2722,1097800.0],["2026-01-06",66.8406,68.3514,66.8209,68.3024,1112100.0],["2026-01-07",68.5673,69.2344,68.3122,68.6654,1345900.0],["2026-01-08",68.3907,69.617,68.2337,69.2834,1150900.0],["2026-01-09",68.5869,69.411,68.1944,68.4005,1745700.0],["2026-01-12",68.4201,69.2344,68.2533,68.8616,1366800.0],["2026-01-13",68.8518,69.097,67.4783,68.6359,992200.0],["2026-01-14",68.5771,68.9891,68.0277,68.5967,959600.0],["2026-01-15",68.8125,69.411,68.4692,68.528,1015100.0],["2026-01-16",68.2926,70.2841,68.165,70.1174,1472100.0],["2026-01-20",70.0487,70.1566,68.891,69.1951,1853500.0],["2026-01-21",69.6857,69.8328,68.7242,69.6759,1612500.0],["2026-01-22",69.6857,70.7649,69.3031,69.5189,1962200.0],["2026-01-23",69.4306,69.8917,68.891,69.7936,895100.0],["2026-01-26",69.9604,70.3136,69.1657,69.9309,1537300.0],["2026-01-27",69.9898,70.1174,69.411,69.9408,1334600.0],["2026-01-28",69.9408,70.2547,68.8616,69.1167,1196700.0],["2026-01-29",69.5287,70.8041,68.8223,70.6177,1289700.0],["2026-01-30",70.6177,71.6871,69.8034,71.4909,1261800.0],["2026-02-02",71.5595,72.0403,70.5392,70.6177,1470400.0],["2026-02-03",70.5981,71.4418,70.3724,71.118,1405600.0],["2026-02-04",71.6086,73.5413,71.3535,72.8447,1781400.0],["2026-02-05",73.1587,74.2673,72.6191,74.0515,1729800.0],["2026-02-06",74.6892,74.905,72.6191,73.7964,2235100.0],["2026-02-09",73.7277,74.8069,73.2666,74.6205,1398400.0],["2026-02-10",74.905,75.9253,74.8363,75.6114,1256600.0],["2026-02-11",75.7095,75.7095,74.1005,75.0227,1358300.0],["2026-02-12",75.6506,75.9155,74.1692,74.1986,2169100.0],["2026-02-13",74.4341,75.0816,74.1594,74.7382,1005100.0],["2026-02-17",75.268,75.8763,74.2967,75.7291,1272800.0],["2026-02-18",75.268,75.4838,74.1005,74.2869,1129700.0],["2026-02-19",74.0515,74.7775,73.3058,74.3752,692900.0],["2026-02-20",74.6892,75.4053,74.1986,75.3955,923800.0],["2026-02-23",75.4838,76.769,75.3759,76.3079,1191500.0],["2026-02-24",76.4158,76.563,75.3563,75.8076,1166400.0],["2026-02-25",75.8763,76.5924,75.2386,76.4551,1146600.0],["2026-02-26",76.6023,77.2007,76.3472,76.9358,1099200.0],["2026-02-27",76.5728,77.5833,76.5728,77.5048,2420500.0],["2026-03-02",77.2596,78.3878,76.6317,78.0346,1460900.0],["2026-03-03",77.4264,78.3682,76.2,78.2505,1226700.0],["2026-03-04",77.8973,78.2897,77.289,78.0935,1586700.0],["2026-03-05",77.3479,78.0346,76.9751,77.809,1141800.0],["2026-03-06",77.1222,77.2988,76.4453,77.1713,962700.0],["2026-03-09",76.6219,77.1222,75.2091,76.7494,1292300.0],["2026-03-10",76.6807,77.3871,76.0823,76.6807,1039300.0],["2026-03-11",76.3092,76.973,74.7143,76.9433,1023200.0],["2026-03-12",76.5767,76.9829,75.7248,75.8337,1738600.0],["2026-03-13",76.7154,76.9334,75.6752,75.8635,743300.0],["2026-03-16",76.6263,77.2008,76.2795,76.6659,674700.0],["2026-03-17",77.0027,77.2702,76.5866,76.6461,801700.0],["2026-03-18",76.6461,76.8145,75.6455,75.6851,1137600.0],["2026-03-19",75.695,76.1309,75.4078,75.9724,939600.0],["2026-03-20",75.9724,76.0121,73.7534,74.1695,5597400.0],["2026-03-23",75.4771,75.6257,73.8822,73.9515,1525900.0],["2026-03-24",73.6345,74.6846,73.3373,73.8822,1194800.0],["2026-03-25",73.9317,74.2685,73.2184,73.7336,1045800.0],["2026-03-26",73.6543,74.4568,73.5156,73.6741,777900.0],["2026-03-27",73.7534,74.3478,73.2779,73.6048,904500.0],["2026-03-30",73.902,74.853,73.7831,74.1893,994900.0],["2026-03-31",75.2592,76.4083,74.0704,74.9521,1610600.0],["2026-04-01",74.7837,75.7842,74.6747,75.3979,1272200.0],["2026-04-02",75.3979,76.6064,74.9818,76.2597,1994400.0],["2026-04-06",76.2201,76.4281,75.6951,75.913,936500.0],["2026-04-07",75.7347,76.8244,75.7347,76.6064,1144500.0],["2026-04-08",77.1216,77.389,76.4479,77.1315,1945000.0],["2026-04-09",76.973,78.2509,76.8343,77.6169,1206600.0],["2026-04-10",77.4683,78.1617,77.1414,77.6664,1475400.0],["2026-04-13",77.6565,77.6565,76.9334,77.5971,1267000.0],["2026-04-14",77.4188,78.9245,77.3395,78.8255,1246600.0],["2026-04-15",78.6967,78.8651,78.3401,78.7759,1379200.0],["2026-04-16",78.7759,79.1722,78.5877,78.9047,1303300.0],["2026-04-17",78.9047,80.3808,78.7958,80.1728,1453600.0],["2026-04-20",80.1728,80.8959,79.9251,80.361,1303100.0],["2026-04-21",80.361,80.7572,79.1326,79.2614,1273100.0],["2026-04-22",79.3901,79.6477,77.7358,78.2608,1352900.0],["2026-04-23",78.6967,80.1331,78.5481,79.9845,1285200.0],["2026-04-24",79.9251,80.2619,79.2415,79.4397,1016200.0],["2026-04-27",79.7071,79.826,79.0731,79.2019,1327700.0],["2026-04-28",79.9251,79.9647,79.1326,79.5586,1737700.0],["2026-04-29",79.0038,79.6279,78.0429,78.6373,1549100.0],["2026-04-30",77.3593,78.8057,76.6956,77.1216,3195600.0],["2026-05-01",77.1711,78.033,76.5371,77.9141,1842200.0],["2026-05-04",77.3791,78.5481,77.2801,78.0132,1784500.0],["2026-05-05",78.132,78.5382,77.7754,78.1518,1260800.0],["2026-05-06",78.4193,78.7759,78.1023,78.3401,1265700.0],["2026-05-07",77.9636,78.3004,76.7451,77.1315,2779000.0],["2026-05-08",77.181,77.2801,76.7649,76.864,1689200.0],["2026-05-11",77.1117,77.399,76.2597,76.9928,1393200.0],["2026-05-12",77.4089,77.4089,76.4083,76.8838,1354900.0],["2026-05-13",76.4083,76.5965,75.7149,75.9526,1295100.0],["2026-05-14",76.3489,76.8244,75.9922,76.2003,1140600.0],["2026-05-15",76.0616,76.1408,75.1601,75.3483,1002900.0],["2026-05-18",75.6059,76.8244,75.6059,76.6064,949800.0],["2026-05-19",76.6461,76.864,76.1805,76.6163,1313900.0],["2026-05-20",76.7451,77.498,76.5371,77.0126,1151400.0],["2026-05-21",76.7848,77.6763,76.1012,77.607,1290100.0],["2026-05-22",77.4584,78.3203,77.4089,78.1023,996900.0],["2026-05-26",78.1122,78.5679,77.8745,78.2509,1007400.0],["2026-05-27",78.5778,78.8057,78.1122,78.2113,1172600.0],["2026-05-28",78.1023,78.1221,77.4683,77.7853,1241600.0],["2026-05-29",77.2405,77.6169,76.3984,76.6263,3094900.0],["2026-06-01",76.3192,76.5272,75.4078,75.4276,1199500.0],["2026-06-02",75.4276,75.7347,75.1304,75.3186,1451000.0],["2026-06-03",74.9223,75.9823,74.9223,75.596,1332600.0],["2026-06-04",76.5173,76.7154,75.2889,75.9625,1302800.0],["2026-06-05",75.9922,77.3692,75.7149,76.9928,1581300.0],["2026-06-08",76.9532,77.924,76.4876,76.8343,1866400.0],["2026-06-09",77.3296,79.0731,77.1711,78.8057,2582400.0],["2026-06-10",79.083,79.9647,78.6769,79.3505,1650600.0],["2026-06-11",79.8062,80.6384,79.7765,79.935,1664700.0],["2026-06-12",80.47,81.04,79.95,80.28,1370900.0],["2026-06-15",79.96,80.18,78.88,79.26,2294900.0],["2026-06-16",79.58,79.78,78.59,78.9,1302300.0],["2026-06-17",78.9,78.93,77.02,77.37,2236000.0],["2026-06-18",77.83,77.83,76.69,76.88,1669600.0],["2026-06-22",76.75,77.62,76.75,77.36,1384500.0],["2026-06-23",77.79,78.81,77.76,78.67,1275800.0],["2026-06-24",79.1,80.16,78.94,79.87,1877700.0],["2026-06-25",79.74,80.62,79.35,80.25,1454500.0],["2026-06-26",80.92,81.93,80.45,81.81,2671400.0],["2026-06-29",81.81,81.87,80.71,81.3,1306900.0],["2026-06-30",80.74,80.75,79.66,79.74,1519800.0],["2026-07-01",79.84,80.15,79.07,79.37,1701100.0],["2026-07-02",79.91,80.97,79.53,80.96,1246100.0],["2026-07-06",80.66,80.82,79.76,79.84,1361215.691937],["2026-07-07",80.29,81.77,80.12,80.74,1014730.064611],["2026-07-08",80.71,80.71,79.56,79.72,948270.490816],["2026-07-09",79.91,80.0899,79.29,79.44,1147780.998409],["2026-07-10",79.56,79.815,78.84,79.62,1220738.9776],["2026-07-13",79.9,80.8,79.75,79.94,958595.492352],["2026-07-14",80.25,80.98,80.175,80.33,1011316.75423],["2026-07-15",80.46,81.06,79.78,79.99,1204139.337087],["2026-07-16",80.29,82.43,79.85,82.38,1460179.835583],["2026-07-17",83.06,83.66,81.66,82.68,1441930.445913],["2026-07-20",82.51,83.09,81.955,82.14,1355080.306367],["2026-07-21",82.04,82.36,81.525,82.09,1223413.097926],["2026-07-22",82.41,82.7667,81.79,82.22,1152215.225583],["2026-07-23",82.44,82.7,81.01,81.18,1449167.467263],["2026-07-24",81.2,82.24,81.2,82.15,1635481.62099],["2026-07-27",81.99,83.01,81.99,82.34,1033192.01549],["2026-07-28",82.79,83.01,80.855,80.97,1606387.733845],["2026-07-29",81.07,81.44,80.53,81.11,1800936.908018],["2026-07-30",80.04,81.14,79.68,80.36,1660196.832202],["2026-07-31",80.21,81.26,79.935,80.29,1323577.466983],["2026-08-03",80.34,80.8137,79.45,80.3,1627419.636924],["2026-08-04",79.55,79.8799,78.36,79.43,1915819.80839],["2026-08-05",79.45,79.54,78.65,79.07,1384244.97379],["2026-08-06",79.73,80.7,76.905,76.96,2584566.111903],["2026-08-07",76.93,77.64,76.04,77.12,1606785.654007],["2026-08-10",77,77.28,75.7,76.02,149929.962362],["2026-08-11",75.96,76.3299,75.35,75.82,1099278.361744],["2026-08-12",75.82,76.08,75.51,75.74,889988.067594],["2026-08-13",76.02,77.01,75.9,76.86,1213326.014012],["2026-08-14",76.88,77.22,76.64,76.71,645170.004675]]}