{"t":"STM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-12-08",2.1897,2.202,2.1897,2.1897,41167800.0],["1994-12-09",2.1897,2.1897,2.1528,2.1651,2685000.0],["1994-12-12",2.1651,2.1897,2.1651,2.1897,928200.0],["1994-12-13",2.1897,2.1897,2.1405,2.1405,992400.0],["1994-12-14",2.1405,2.1405,2.1282,2.1405,700800.0],["1994-12-15",2.1282,2.1405,2.1282,2.1282,1671600.0],["1994-12-16",2.1405,2.1528,2.1282,2.1528,1111800.0],["1994-12-19",2.1528,2.1528,2.1282,2.1405,284400.0],["1994-12-20",2.1405,2.1528,2.1405,2.1528,930000.0],["1994-12-21",2.1405,2.1774,2.1405,2.1651,264000.0],["1994-12-22",2.1651,2.1651,2.1528,2.1651,294000.0],["1994-12-23",2.1651,2.1651,2.1528,2.1651,67800.0],["1994-12-27",2.1897,2.202,2.1774,2.202,1027200.0],["1994-12-28",2.202,2.202,2.1897,2.1897,486000.0],["1994-12-29",2.202,2.202,2.1897,2.202,39000.0],["1994-12-30",2.202,2.2389,2.1897,2.2389,258000.0],["1995-01-03",2.2389,2.3004,2.2143,2.3004,1914000.0],["1995-01-04",2.3373,2.4357,2.3373,2.3865,1012800.0],["1995-01-05",2.3865,2.4111,2.3865,2.4111,981000.0],["1995-01-06",2.4111,2.448,2.4111,2.4357,261600.0],["1995-01-09",2.5095,2.5833,2.4972,2.5833,660000.0],["1995-01-10",2.6325,2.6325,2.5833,2.5956,618000.0],["1995-01-11",2.6079,2.6448,2.5341,2.5341,2096400.0],["1995-01-12",2.5095,2.5464,2.5095,2.5341,468600.0],["1995-01-13",2.5341,2.5341,2.4972,2.5218,472200.0],["1995-01-16",2.5587,2.5956,2.5464,2.5956,241800.0],["1995-01-17",2.6079,2.6079,2.5464,2.6079,910200.0],["1995-01-18",2.6202,2.6325,2.6079,2.6202,222000.0],["1995-01-19",2.6325,2.6325,2.5833,2.5833,1236000.0],["1995-01-20",2.5833,2.5833,2.5095,2.5095,768600.0],["1995-01-23",2.4357,2.4357,2.4111,2.4234,258000.0],["1995-01-24",2.448,2.4726,2.4357,2.4726,28800.0],["1995-01-25",2.4603,2.4972,2.4603,2.4972,58200.0],["1995-01-26",2.4849,2.4849,2.448,2.4849,483000.0],["1995-01-27",2.4726,2.4972,2.4726,2.4972,237600.0],["1995-01-30",2.4726,2.4849,2.4603,2.4849,65400.0],["1995-01-31",2.4849,2.4849,2.448,2.448,870600.0],["1995-02-01",2.4603,2.4849,2.4603,2.4726,174600.0],["1995-02-02",2.4726,2.4726,2.4603,2.4726,211200.0],["1995-02-03",2.4603,2.4972,2.4603,2.4849,324000.0],["1995-02-06",2.4972,2.5218,2.4849,2.4849,226200.0],["1995-02-07",2.4972,2.5218,2.448,2.4726,429000.0],["1995-02-08",2.4849,2.4972,2.4603,2.4972,257400.0],["1995-02-09",2.5218,2.5341,2.5095,2.5218,664800.0],["1995-02-10",2.5095,2.5956,2.5095,2.5833,356400.0],["1995-02-13",2.5956,2.5956,2.571,2.571,871800.0],["1995-02-14",2.571,2.571,2.5341,2.5341,355800.0],["1995-02-15",2.5341,2.5341,2.5095,2.5095,90600.0],["1995-02-16",2.5095,2.5095,2.4849,2.4849,2152200.0],["1995-02-17",2.4972,2.5095,2.4972,2.5095,20400.0],["1995-02-21",2.5341,2.5341,2.4849,2.4972,36600.0],["1995-02-22",2.4849,2.4972,2.4726,2.4972,67200.0],["1995-02-23",2.4972,2.5095,2.4849,2.4972,418200.0],["1995-02-24",2.4849,2.4849,2.4603,2.4603,1424400.0],["1995-02-27",2.4603,2.4603,2.4357,2.4357,526800.0],["1995-02-28",2.4357,2.4603,2.4357,2.4603,160800.0],["1995-03-01",2.448,2.5587,2.448,2.5464,360000.0],["1995-03-02",2.5587,3.0262,2.5587,2.9893,3111600.0],["1995-03-03",2.9401,2.9401,2.8294,2.9155,2610000.0],["1995-03-06",2.9032,3.1492,2.9032,3.0754,1294800.0],["1995-03-07",3.0508,3.0631,2.9524,2.9647,271200.0],["1995-03-08",2.977,2.977,2.9278,2.9278,351600.0],["1995-03-09",2.9401,2.9893,2.9032,2.9032,468600.0],["1995-03-10",2.9032,2.9155,2.8909,2.8909,669000.0],["1995-03-13",2.9032,2.977,2.9032,2.977,218400.0],["1995-03-14",2.9893,3.0016,2.977,3.0016,426000.0],["1995-03-15",3.0016,3.0016,2.9647,2.9647,361800.0],["1995-03-16",2.9647,3.0508,2.9647,3.0508,1177200.0],["1995-03-17",3.0385,3.0877,2.9893,3.0754,1247400.0],["1995-03-20",3.0754,3.1984,3.0754,3.1861,1366800.0],["1995-03-21",3.1492,3.1492,3.0877,3.1,881400.0],["1995-03-22",3.1123,3.1123,3.0754,3.0754,55800.0],["1995-03-23",3.0508,3.1,3.0508,3.0877,173400.0],["1995-03-24",3.0754,3.1738,3.0754,3.1246,300600.0],["1995-03-27",3.1,3.1369,3.0877,3.1369,270000.0],["1995-03-28",3.1246,3.1246,3.1,3.1,947400.0],["1995-03-29",3.1123,3.1492,3.1,3.1246,278400.0],["1995-03-30",3.1123,3.1123,3.0016,3.0016,304200.0],["1995-03-31",3.0016,3.0016,2.9278,2.9278,789600.0],["1995-04-03",2.9278,2.9401,2.9278,2.9401,788400.0],["1995-04-04",2.9401,2.9401,2.9278,2.9278,136200.0],["1995-04-05",2.9401,3.0016,2.9278,2.9524,878400.0],["1995-04-06",2.9647,2.977,2.9524,2.977,166200.0],["1995-04-07",2.977,3.0385,2.977,3.0385,24000.0],["1995-04-10",3.0262,3.0385,3.0016,3.0016,738600.0],["1995-04-11",3.0016,3.0385,3.0016,3.0385,223800.0],["1995-04-12",3.0508,3.0508,3.0385,3.0508,150600.0],["1995-04-13",3.0508,3.0631,3.0385,3.0631,538800.0],["1995-04-17",3.0508,3.0754,3.0508,3.0631,351600.0],["1995-04-18",3.0631,3.0877,3.0385,3.0877,63600.0],["1995-04-19",3.1246,3.1246,3.1,3.1246,296400.0],["1995-04-20",3.1492,3.223,3.1492,3.223,440400.0],["1995-04-21",3.2968,3.3337,3.2845,3.2968,817800.0],["1995-04-24",3.2968,3.4198,3.2968,3.4198,374400.0],["1995-04-25",3.4444,3.5674,3.4198,3.5305,298800.0],["1995-04-26",3.5674,3.6167,3.5305,3.5428,296400.0],["1995-04-27",3.7397,3.7889,3.6166,3.6659,1986600.0],["1995-04-28",3.7274,3.7397,3.6413,3.6659,441600.0],["1995-05-01",3.6782,3.6782,3.592,3.592,65400.0],["1995-05-02",3.592,3.592,3.469,3.469,489600.0],["1995-05-03",3.4198,3.4936,3.4198,3.469,417000.0],["1995-05-04",3.4936,3.5059,3.4567,3.4936,391800.0],["1995-05-05",3.5182,3.5305,3.4444,3.4444,172200.0],["1995-05-08",3.4444,3.5059,3.4444,3.4936,87600.0],["1995-05-09",3.4936,3.5059,3.4198,3.4198,139200.0],["1995-05-10",3.4198,3.4321,3.346,3.3952,198600.0],["1995-05-11",3.4198,3.4198,3.3706,3.3829,60600.0],["1995-05-12",3.3952,3.3952,3.346,3.3706,523200.0],["1995-05-15",3.346,3.346,3.2968,3.2968,40800.0],["1995-05-16",3.346,3.4813,3.346,3.4813,1236000.0],["1995-05-17",3.5305,3.5305,3.4444,3.4813,206400.0],["1995-05-18",3.4444,3.4813,3.3952,3.4567,1045800.0],["1995-05-19",3.4567,3.4567,3.3952,3.4567,240000.0],["1995-05-22",3.4444,3.5305,3.4444,3.5305,218400.0],["1995-05-23",3.5428,3.5674,3.5182,3.5428,1033200.0],["1995-05-24",3.6167,3.6782,3.6167,3.6413,801600.0],["1995-05-25",3.6782,3.7151,3.6413,3.7028,134400.0],["1995-05-26",3.6782,3.6782,3.6413,3.6536,156600.0],["1995-05-30",3.6536,3.6659,3.4936,3.4936,245400.0],["1995-05-31",3.469,3.469,3.4198,3.469,425400.0],["1995-06-01",3.4444,3.469,3.4198,3.4444,1122600.0],["1995-06-02",3.4321,3.5305,3.4198,3.5182,174600.0],["1995-06-05",3.6413,3.6536,3.6167,3.6167,291600.0],["1995-06-06",3.592,3.6782,3.592,3.6659,274200.0],["1995-06-07",3.6413,3.7151,3.6413,3.7151,109200.0],["1995-06-08",3.6413,3.6659,3.6413,3.6413,285600.0],["1995-06-09",3.6659,3.6659,3.592,3.592,163800.0],["1995-06-12",3.6167,3.6413,3.6043,3.6167,78000.0],["1995-06-13",3.6413,3.6905,3.6043,3.6043,121200.0],["1995-06-14",3.6167,3.7274,3.6043,3.7274,616800.0],["1995-06-15",3.8012,3.9857,3.8012,3.9488,823800.0],["1995-06-16",3.9488,4.121,3.9488,3.998,684000.0],["1995-06-19",3.998,4.0349,3.9365,4.0349,843000.0],["1995-06-20",4.0349,4.0349,3.9857,3.998,1540200.0],["1995-06-21",4.0226,4.0595,4.0103,4.0349,497400.0],["1995-06-22",4.0349,4.0349,3.9857,4.0226,919800.0],["1995-06-23",4.0226,4.0226,3.9119,3.9119,765000.0],["1995-06-26",3.9242,3.9242,3.8873,3.8873,1219800.0],["1995-06-27",3.8627,3.8873,3.8504,3.8504,826200.0],["1995-06-28",3.8627,3.8627,3.8135,3.8504,196200.0],["1995-06-29",3.8258,3.9365,3.8258,3.9119,328800.0],["1995-06-30",3.9119,4.0349,3.9119,3.998,498000.0],["1995-07-03",3.9734,4.0718,3.9734,4.0718,196800.0],["1995-07-05",4.1087,4.2932,4.1087,4.2317,1345800.0],["1995-07-06",4.4532,4.5885,4.4409,4.527,2499000.0],["1995-07-07",4.5393,4.6992,4.5147,4.6992,622200.0],["1995-07-10",4.7238,4.9575,4.7238,4.9452,721200.0],["1995-07-11",4.9206,4.9206,4.7484,4.7976,1101600.0],["1995-07-12",4.8714,4.9575,4.8714,4.9575,1093200.0],["1995-07-13",5.0436,5.0436,4.9698,4.9821,1320000.0],["1995-07-14",4.773,4.896,4.773,4.8714,1352400.0],["1995-07-17",4.8714,4.896,4.8714,4.8714,700200.0],["1995-07-18",4.896,4.9452,4.7853,4.7853,867600.0],["1995-07-19",4.5516,4.6377,4.3793,4.527,2422800.0],["1995-07-20",4.527,4.5516,4.4778,4.5024,495000.0],["1995-07-21",4.5147,4.5147,4.4409,4.4409,472200.0],["1995-07-24",4.4409,4.4655,4.3916,4.4655,511200.0],["1995-07-25",4.6254,4.8714,4.6254,4.8714,1670400.0],["1995-07-26",4.9206,4.9206,4.7238,4.7484,391800.0],["1995-07-27",4.8222,4.8222,4.7238,4.7976,284400.0],["1995-07-28",4.7976,4.7976,4.6254,4.6869,210000.0],["1995-07-31",4.7484,4.7484,4.6254,4.65,576000.0],["1995-08-01",4.65,4.65,4.5762,4.6377,462600.0],["1995-08-02",4.6254,4.7238,4.6254,4.6746,643200.0],["1995-08-03",4.6746,4.7484,4.6746,4.6992,415800.0],["1995-08-04",4.7238,4.8099,4.7238,4.773,501000.0],["1995-08-07",4.773,4.7976,4.773,4.773,406800.0],["1995-08-08",4.7853,4.8099,4.7853,4.7976,205200.0],["1995-08-09",4.8468,4.896,4.8468,4.896,277200.0],["1995-08-10",4.896,4.896,4.8345,4.8345,379800.0],["1995-08-11",4.896,4.896,4.8714,4.896,720000.0],["1995-08-14",4.896,4.9083,4.8714,4.8714,327600.0],["1995-08-15",4.8837,4.8837,4.8222,4.8345,48600.0],["1995-08-16",4.9452,5.0067,4.9329,4.9698,2185200.0],["1995-08-17",4.9944,5.1912,4.9944,5.1912,574800.0],["1995-08-18",5.4373,5.6587,5.4373,5.4865,1229400.0],["1995-08-21",5.4742,5.5111,5.2774,5.2774,1023600.0],["1995-08-22",5.2158,5.2405,5.0928,5.1174,792000.0],["1995-08-23",5.1666,5.2404,5.142,5.1666,275400.0],["1995-08-24",5.2035,5.2282,5.0436,5.0928,351000.0],["1995-08-25",5.0682,5.0928,5.0559,5.0682,250800.0],["1995-08-28",5.0682,5.0682,4.896,4.9206,369000.0],["1995-08-29",4.9698,4.9698,4.7238,4.8099,805200.0],["1995-08-30",4.8714,4.8837,4.6254,4.7484,306000.0],["1995-08-31",4.7484,4.7976,4.7238,4.7361,825000.0],["1995-09-01",4.7484,4.7607,4.6254,4.6254,977400.0],["1995-09-05",4.5639,4.896,4.5393,4.896,1053000.0],["1995-09-06",5.0682,5.1174,5.0313,5.1174,1024800.0],["1995-09-07",5.2651,5.3881,5.142,5.142,552000.0],["1995-09-08",5.1174,5.1789,5.1174,5.142,376200.0],["1995-09-11",5.1174,5.1912,5.1174,5.1912,51000.0],["1995-09-12",5.1912,5.2404,5.1666,5.2404,125400.0],["1995-09-13",5.2651,5.2897,5.2282,5.2897,547200.0],["1995-09-14",5.2651,5.2651,5.142,5.1912,174000.0],["1995-09-15",5.019,5.019,4.8591,4.8714,657000.0],["1995-09-18",4.773,4.9575,4.773,4.9575,517800.0],["1995-09-19",4.8468,4.9206,4.773,4.9206,903600.0],["1995-09-20",5.1912,5.1912,5.019,5.1051,1021800.0],["1995-09-21",4.9452,4.9452,4.8345,4.8591,147000.0],["1995-09-22",4.8345,4.8345,4.7238,4.773,294000.0],["1995-09-25",4.7853,4.7853,4.6992,4.7115,117000.0],["1995-09-26",4.8099,4.8468,4.7238,4.7238,177000.0],["1995-09-27",4.6992,4.6992,4.3301,4.5147,489000.0],["1995-09-28",4.5147,4.8222,4.4532,4.7976,1230000.0],["1995-09-29",4.8222,4.8222,4.7484,4.7853,628200.0],["1995-10-02",4.7853,4.8099,4.7607,4.7607,523800.0],["1995-10-03",4.7607,4.7607,4.5762,4.6008,381600.0],["1995-10-04",4.5885,4.5885,4.3793,4.4286,387000.0],["1995-10-05",4.4162,4.4532,4.3424,4.4532,483600.0],["1995-10-06",4.4778,4.5516,4.4778,4.5147,252600.0],["1995-10-09",4.4901,4.4901,4.2317,4.2563,273000.0],["1995-10-10",4.0103,4.2563,3.9734,4.2194,581400.0],["1995-10-11",4.527,4.6623,4.4901,4.4901,715200.0],["1995-10-12",4.527,4.7484,4.527,4.6992,429600.0],["1995-10-13",4.8222,4.8222,4.7238,4.7238,447600.0],["1995-10-16",4.6869,4.6992,4.5762,4.5762,444000.0],["1995-10-17",4.5516,4.5516,4.3547,4.3547,1267800.0],["1995-10-18",4.3547,4.6131,4.3547,4.5885,27829200.0],["1995-10-19",4.5885,4.6131,4.5147,4.6131,3854400.0],["1995-10-20",4.5885,4.6008,4.4286,4.4286,754200.0],["1995-10-23",4.4162,4.5762,4.367,4.5639,2135400.0],["1995-10-24",4.6008,4.6254,4.5024,4.527,2279400.0],["1995-10-25",4.5393,4.5516,4.3301,4.3547,1098600.0],["1995-10-26",4.3547,4.367,4.2563,4.2563,1031400.0],["1995-10-27",4.2932,4.4286,4.2932,4.4286,804000.0],["1995-10-30",4.4655,4.4778,4.3793,4.4039,739800.0],["1995-10-31",4.4532,4.4655,4.4286,4.4532,511800.0],["1995-11-01",4.4532,4.4532,4.3793,4.3793,1463400.0],["1995-11-02",4.4285,4.6746,4.4285,4.6254,522600.0],["1995-11-03",4.65,4.6746,4.5885,4.65,620400.0],["1995-11-06",4.6377,4.6377,4.5762,4.5762,180600.0],["1995-11-07",4.5762,4.5762,4.2317,4.3178,1264200.0],["1995-11-08",4.3178,4.3793,4.1333,4.1333,855000.0],["1995-11-09",4.2563,4.3055,4.2194,4.3055,1648800.0],["1995-11-10",4.2809,4.4039,4.2686,4.3793,621600.0],["1995-11-13",4.3793,4.3916,4.3547,4.367,1218000.0],["1995-11-14",4.3055,4.3301,4.2563,4.2809,1650600.0],["1995-11-15",4.2317,4.2563,4.1825,4.1825,763800.0],["1995-11-16",4.1825,4.2563,4.1702,4.2071,442800.0],["1995-11-17",4.2317,4.244,4.2071,4.2317,189600.0],["1995-11-20",4.2317,4.2317,4.1579,4.1579,1081800.0],["1995-11-21",4.0349,4.0349,3.9119,3.9365,2056200.0],["1995-11-22",3.8996,3.8996,3.6659,3.7028,1363200.0],["1995-11-24",3.7643,3.7889,3.752,3.7766,1554000.0],["1995-11-27",3.8258,3.8258,3.7151,3.7274,689400.0],["1995-11-28",3.6905,3.9242,3.6536,3.875,2864400.0],["1995-11-29",3.9242,3.9734,3.7643,3.7643,1420200.0],["1995-11-30",3.7766,3.7766,3.592,3.6659,1023600.0],["1995-12-01",3.6659,3.6659,3.5428,3.5674,1123800.0],["1995-12-04",3.4444,3.5797,3.4075,3.5305,2116200.0],["1995-12-05",3.5674,3.6413,3.5305,3.5674,1883400.0],["1995-12-06",3.5797,3.592,3.5059,3.5059,2626800.0],["1995-12-07",3.5305,3.5305,3.469,3.4936,542400.0],["1995-12-08",3.4936,3.5305,3.4567,3.5305,1507200.0],["1995-12-11",3.5674,3.5674,3.4567,3.4567,989400.0],["1995-12-12",3.4198,3.4198,3.2599,3.2599,643200.0],["1995-12-13",3.2722,3.3091,3.1492,3.223,20524800.0],["1995-12-14",3.223,3.2845,3.1492,3.1615,1783200.0],["1995-12-15",3.1492,3.1615,2.9032,3.0016,2126400.0],["1995-12-18",3.0262,3.0262,2.7432,2.7924,5243400.0],["1995-12-19",2.8294,3.2353,2.8171,3.1123,2757000.0],["1995-12-20",3.1492,3.3337,3.1492,3.3091,6730200.0],["1995-12-21",3.4444,3.6659,3.4198,3.4444,4594200.0],["1995-12-22",3.5428,3.6905,3.5305,3.6413,1210800.0],["1995-12-26",3.6905,3.8873,3.6905,3.7397,1029600.0],["1995-12-27",3.8135,3.8135,3.6782,3.6782,575400.0],["1995-12-28",3.6536,3.7643,3.5551,3.752,505200.0],["1995-12-29",3.7766,4.0841,3.7274,3.9611,1283400.0],["1996-01-02",3.9857,4.0226,3.9119,3.9857,1195800.0],["1996-01-03",3.9734,3.9734,3.592,3.6782,1268400.0],["1996-01-04",3.6905,3.6905,3.5182,3.5797,1445400.0],["1996-01-05",3.5182,3.5428,3.469,3.4936,2620200.0],["1996-01-08",3.469,3.5059,3.469,3.4936,361800.0],["1996-01-09",3.5428,3.5428,3.0631,3.1,1723800.0],["1996-01-10",3.0508,3.2845,2.9893,2.9893,4794000.0],["1996-01-11",3.0262,3.0754,2.9647,3.0631,6720000.0],["1996-01-12",3.1,3.1123,2.977,3.0262,3672000.0],["1996-01-15",3.0262,3.0385,2.8909,2.9032,2164800.0],["1996-01-16",2.9278,2.977,2.8047,2.977,3372000.0],["1996-01-17",2.8047,3.1492,2.8047,2.9893,3645600.0],["1996-01-18",3.1,3.1615,3.0754,3.1615,1684800.0],["1996-01-19",3.2968,3.3337,3.2107,3.223,1090800.0],["1996-01-22",3.2476,3.3583,3.223,3.3337,1363200.0],["1996-01-23",3.3583,3.4198,3.3214,3.3214,1002000.0],["1996-01-24",3.346,3.5674,3.346,3.5059,2304600.0],["1996-01-25",3.5305,3.592,3.3214,3.3706,2556000.0],["1996-01-26",3.3952,3.5182,3.3829,3.4813,1632600.0],["1996-01-29",3.469,3.8135,3.469,3.8135,3300000.0],["1996-01-30",3.7397,3.7397,3.629,3.6659,1834800.0],["1996-01-31",3.6782,3.6782,3.5182,3.5674,963000.0],["1996-02-01",3.5428,3.629,3.469,3.629,1073400.0],["1996-02-02",3.6043,3.6166,3.5305,3.5797,281400.0],["1996-02-05",3.5428,3.7151,3.5428,3.6659,884400.0],["1996-02-06",3.7643,3.8135,3.6659,3.7151,2551200.0],["1996-02-07",3.7643,3.8996,3.7274,3.752,1920000.0],["1996-02-08",3.8627,3.9119,3.8135,3.8627,2921400.0],["1996-02-09",3.8996,3.9365,3.8135,3.875,1965600.0],["1996-02-12",3.8627,3.875,3.7151,3.7766,669000.0],["1996-02-13",3.6043,3.6782,3.5305,3.6043,1852200.0],["1996-02-14",3.6043,3.629,3.5428,3.5551,837000.0],["1996-02-15",3.6167,3.629,3.5797,3.629,2127000.0],["1996-02-16",3.6413,3.7274,3.6413,3.7151,501600.0],["1996-02-20",3.7397,3.8627,3.7151,3.8381,1104600.0],["1996-02-21",3.8996,3.9119,3.7889,3.8627,688200.0],["1996-02-22",3.8873,3.9857,3.8627,3.9734,1067400.0],["1996-02-23",4.0718,4.0841,3.9734,3.998,1298400.0],["1996-02-26",4.0472,4.0718,4.0103,4.0718,824400.0],["1996-02-27",4.0841,4.0841,3.875,3.9242,978000.0],["1996-02-28",3.8873,3.9119,3.8012,3.8012,380400.0],["1996-02-29",3.4936,3.6413,3.4936,3.629,1466400.0],["1996-03-01",3.6905,3.7151,3.5182,3.5674,3818400.0],["1996-03-04",3.5797,3.6167,3.5305,3.5551,1826400.0],["1996-03-05",3.5674,3.5674,3.5182,3.5182,700200.0],["1996-03-06",3.5305,3.5305,3.4198,3.4198,1265400.0],["1996-03-07",3.3706,3.3706,3.3214,3.346,1212000.0],["1996-03-08",3.3214,3.3583,3.2476,3.2968,1313400.0],["1996-03-11",3.2722,3.4075,3.2722,3.3952,1056000.0],["1996-03-12",3.3952,3.4321,3.3952,3.3952,1286400.0],["1996-03-13",3.3952,3.4198,3.3829,3.3952,1312800.0],["1996-03-14",3.4198,3.4567,3.3952,3.4075,1020600.0],["1996-03-15",3.4075,3.6659,3.4075,3.6536,3269400.0],["1996-03-18",3.6536,3.8258,3.6536,3.7766,1228800.0],["1996-03-19",3.7889,3.8012,3.6905,3.6905,1651800.0],["1996-03-20",3.6905,3.6905,3.5551,3.5674,1659600.0],["1996-03-21",3.5797,3.592,3.5428,3.5551,1919400.0],["1996-03-22",3.5428,3.6905,3.5305,3.6659,541200.0],["1996-03-25",3.6905,3.7274,3.6043,3.6167,2157600.0],["1996-03-26",3.6043,3.6413,3.592,3.6043,1182000.0],["1996-03-27",3.6043,3.6043,3.5428,3.5428,1163400.0],["1996-03-28",3.5428,3.5428,3.4936,3.5059,1231800.0],["1996-03-29",3.4813,3.6413,3.469,3.5674,737400.0],["1996-04-01",3.5797,3.6167,3.5674,3.5674,443400.0],["1996-04-02",3.5428,3.592,3.5428,3.5797,361800.0],["1996-04-03",3.592,3.592,3.5428,3.592,483600.0],["1996-04-04",3.592,3.629,3.5059,3.5305,1012800.0],["1996-04-08",3.5059,3.6413,3.4444,3.5797,472200.0],["1996-04-09",3.6413,3.6413,3.5674,3.5674,501600.0],["1996-04-10",3.5551,3.7274,3.5551,3.7151,4502400.0],["1996-04-11",3.7766,3.7766,3.6905,3.7151,883800.0],["1996-04-12",3.7643,3.8504,3.7643,3.8381,909600.0],["1996-04-15",3.8504,3.8996,3.8381,3.875,1129800.0],["1996-04-16",3.9119,3.9857,3.9119,3.9734,3435600.0],["1996-04-17",4.0718,4.3055,4.0595,4.1948,4493400.0],["1996-04-18",4.1579,4.4901,4.1456,4.4039,3616800.0],["1996-04-19",4.3547,4.4901,4.3547,4.3916,1515000.0],["1996-04-22",4.527,4.6254,4.527,4.6254,1599000.0],["1996-04-23",4.6008,4.7115,4.5885,4.6623,1014000.0],["1996-04-24",4.6623,4.7484,4.6131,4.6746,1095000.0],["1996-04-25",4.6131,4.6131,4.4778,4.4901,1092000.0],["1996-04-26",4.4901,4.6746,4.4409,4.65,1809600.0],["1996-04-29",4.6623,4.6623,4.5639,4.6254,496200.0],["1996-04-30",4.5885,4.6377,4.5885,4.6254,783000.0],["1996-05-01",4.6254,4.6377,4.5885,4.6131,466200.0],["1996-05-02",4.6254,4.6623,4.3793,4.4162,2579400.0],["1996-05-03",4.5024,4.5762,4.4655,4.5393,908400.0],["1996-05-06",4.5024,4.5393,4.3793,4.4162,1634400.0],["1996-05-07",4.4286,4.4778,4.4286,4.4409,388200.0],["1996-05-08",4.4286,4.4409,4.367,4.4286,642600.0],["1996-05-09",4.4039,4.4163,4.3055,4.3916,378000.0],["1996-05-10",4.2563,4.3424,4.2563,4.3301,945000.0],["1996-05-13",4.3178,4.5885,4.3178,4.5885,1330200.0],["1996-05-14",4.5762,4.6008,4.5024,4.6008,906600.0],["1996-05-15",4.5516,4.6008,4.527,4.527,912000.0],["1996-05-16",4.5024,4.5024,4.4286,4.4901,192000.0],["1996-05-17",4.5024,4.6254,4.4901,4.6131,424200.0],["1996-05-20",4.5885,4.5885,4.4778,4.5024,1100400.0],["1996-05-21",4.4532,4.4532,4.367,4.3793,544200.0],["1996-05-22",4.367,4.3793,4.2563,4.2686,319200.0],["1996-05-23",4.2317,4.2317,4.0103,4.0226,1531200.0],["1996-05-24",3.998,3.998,3.9242,3.9488,640200.0],["1996-05-28",4.0103,4.0841,4.0103,4.0718,1556400.0],["1996-05-29",4.1579,4.1579,4.0103,4.0226,942600.0],["1996-05-30",4.0472,4.0841,3.998,4.0841,1716600.0],["1996-05-31",4.1333,4.1702,4.1087,4.1333,1747200.0],["1996-06-03",4.1579,4.1579,4.0841,4.0964,341400.0],["1996-06-04",4.1087,4.1456,4.0964,4.1087,1324800.0],["1996-06-05",4.121,4.121,4.0595,4.0841,792000.0],["1996-06-06",4.0964,4.1333,4.0472,4.0595,1100400.0],["1996-06-07",4.0349,4.0349,3.9242,3.9488,872400.0],["1996-06-10",3.9611,3.9611,3.9119,3.9365,755400.0],["1996-06-11",3.9242,3.9365,3.8258,3.8258,4085400.0],["1996-06-12",3.8873,3.9242,3.875,3.8873,1269600.0],["1996-06-13",3.8996,3.9119,3.8627,3.8627,1384800.0],["1996-06-14",3.875,3.875,3.8012,3.8381,627600.0],["1996-06-17",3.8258,3.8381,3.7766,3.7889,444000.0],["1996-06-18",3.7889,3.8012,3.4813,3.4936,2743800.0],["1996-06-19",3.5182,3.6043,3.5182,3.5428,2719800.0],["1996-06-20",3.5797,3.6167,3.469,3.5428,2524200.0],["1996-06-21",3.5674,3.5797,3.5059,3.5428,970800.0],["1996-06-24",3.6413,3.752,3.6413,3.7274,1455000.0],["1996-06-25",3.7028,3.7274,3.5182,3.5305,682800.0],["1996-06-26",3.5305,3.5305,3.4075,3.4075,1125000.0],["1996-06-27",3.3952,3.5059,3.3706,3.4198,902400.0],["1996-06-28",3.4567,3.5428,3.4567,3.5305,1282800.0],["1996-07-01",3.5428,3.8135,3.5305,3.7766,2401200.0],["1996-07-02",3.7397,3.752,3.7151,3.7274,1701000.0],["1996-07-03",3.6905,3.6905,3.592,3.6167,1024200.0],["1996-07-05",3.5797,3.592,3.5428,3.5428,108000.0],["1996-07-08",3.5428,3.5428,3.4936,3.5059,551400.0],["1996-07-09",3.5059,3.5059,3.3952,3.4444,583800.0],["1996-07-10",3.3706,3.3706,3.3337,3.346,2921400.0],["1996-07-11",3.346,3.346,3.2107,3.223,3883800.0],["1996-07-12",3.223,3.2353,3.0508,3.1369,1899000.0],["1996-07-15",3.1123,3.1369,2.9278,2.9278,1468800.0],["1996-07-16",2.9647,3.0262,2.9032,2.9893,2761800.0],["1996-07-17",3.223,3.2968,3.1,3.2599,9061200.0],["1996-07-18",3.2845,3.3337,3.2722,3.3091,2121600.0],["1996-07-19",3.2968,3.3091,3.2722,3.2845,550200.0],["1996-07-22",3.2722,3.2722,3.223,3.2353,840000.0],["1996-07-23",3.2476,3.2599,3.1492,3.1861,1335000.0],["1996-07-24",3.1492,3.223,3.1246,3.1861,696600.0],["1996-07-25",3.2476,3.3214,3.2353,3.2968,1040400.0],["1996-07-26",3.3091,3.4075,3.3091,3.3829,3976800.0],["1996-07-29",3.3829,3.4198,3.3214,3.3337,756600.0],["1996-07-30",3.346,3.3583,3.3214,3.3583,601800.0],["1996-07-31",3.3706,3.3952,3.3706,3.3952,2058000.0],["1996-08-01",3.3829,3.4198,3.3829,3.4198,382800.0],["1996-08-02",3.4321,3.5305,3.4321,3.5305,2869800.0],["1996-08-05",3.5182,3.5551,3.5182,3.5428,1602000.0],["1996-08-06",3.5428,3.5551,3.5059,3.5428,398400.0],["1996-08-07",3.592,3.6782,3.592,3.6536,2875200.0],["1996-08-08",3.752,3.8012,3.629,3.7274,2388000.0],["1996-08-09",3.6413,3.7397,3.6167,3.6782,1128600.0],["1996-08-12",3.6536,3.6659,3.592,3.6167,650400.0],["1996-08-13",3.6536,3.7028,3.6413,3.6413,1014000.0],["1996-08-14",3.6659,3.6905,3.6659,3.6782,271200.0],["1996-08-15",3.6905,3.7028,3.6782,3.6782,156000.0],["1996-08-16",3.6905,3.752,3.6905,3.752,388200.0],["1996-08-19",3.7397,3.7397,3.7151,3.7397,381000.0],["1996-08-20",3.7397,3.7766,3.7274,3.7766,348000.0],["1996-08-21",3.752,3.8873,3.752,3.8627,1396800.0],["1996-08-22",3.8381,3.9119,3.8381,3.8627,802800.0],["1996-08-23",3.875,3.875,3.8381,3.8381,201600.0],["1996-08-26",3.8504,3.875,3.8135,3.8258,382200.0],["1996-08-27",3.8258,3.8381,3.8135,3.8135,160800.0],["1996-08-28",3.8258,3.9119,3.8258,3.9119,672600.0],["1996-08-29",3.9119,3.998,3.9119,3.9857,807600.0],["1996-08-30",3.9857,4.0349,3.9119,4.0226,519600.0],["1996-09-03",4.0472,4.1579,4.0472,4.1087,1110600.0],["1996-09-04",4.0964,4.1087,3.9242,3.9365,1669200.0],["1996-09-05",3.9242,3.9365,3.8627,3.9365,1123800.0],["1996-09-06",3.9611,4.0349,3.8996,3.9242,2803200.0],["1996-09-09",3.9857,4.367,3.9857,4.3055,3448800.0],["1996-09-10",4.3793,4.3793,4.2932,4.3424,1647000.0],["1996-09-11",4.2317,4.3055,4.2317,4.2563,1512600.0],["1996-09-12",4.2317,4.2317,4.1456,4.1579,1212000.0],["1996-09-13",4.1825,4.1948,4.0595,4.1333,1410000.0],["1996-09-16",4.1579,4.3301,4.1579,4.3301,1923600.0],["1996-09-17",4.4532,4.6254,4.4286,4.5885,2888400.0],["1996-09-18",4.6008,4.7238,4.6008,4.6869,2103000.0],["1996-09-19",4.6746,4.6746,4.527,4.5639,1245000.0],["1996-09-20",4.5639,4.6008,4.527,4.5639,814200.0],["1996-09-23",4.5639,4.5885,4.5393,4.5885,486600.0],["1996-09-24",4.6254,4.9083,4.6254,4.9083,3112200.0],["1996-09-25",4.8468,4.9329,4.7853,4.7976,1431000.0],["1996-09-26",4.7853,4.9083,4.7361,4.7607,1123800.0],["1996-09-27",4.7115,4.7238,4.6254,4.6746,1143600.0],["1996-09-30",4.6992,4.7115,4.65,4.6623,664800.0],["1996-10-01",4.65,4.6746,4.5762,4.5762,1422600.0],["1996-10-02",4.5516,4.5516,4.3547,4.4532,2868000.0],["1996-10-03",4.4778,4.4901,4.2809,4.367,2320800.0],["1996-10-04",4.4286,4.4532,4.3916,4.4286,657000.0],["1996-10-07",4.4286,4.527,4.4286,4.5147,563400.0],["1996-10-08",4.5639,4.7607,4.5639,4.6992,1643400.0],["1996-10-09",4.7484,4.8837,4.7484,4.8714,2338800.0],["1996-10-10",4.8837,4.9083,4.7607,4.7607,1034400.0],["1996-10-11",4.8468,4.8591,4.7976,4.8099,645600.0],["1996-10-14",4.8345,4.9083,4.8222,4.896,1159200.0],["1996-10-15",5.0682,5.0682,4.9575,5.0436,1929600.0],["1996-10-16",5.0067,5.0067,4.7853,4.8591,2442600.0],["1996-10-17",5.302,5.4127,5.2651,5.3266,4093800.0],["1996-10-18",5.6341,5.6587,5.3635,5.5065,4269600.0],["1996-10-21",5.4373,5.5603,5.3143,5.3143,2959200.0],["1996-10-22",5.302,5.302,5.1543,5.2528,1099200.0],["1996-10-23",5.2651,5.3881,5.2282,5.3635,1017000.0],["1996-10-24",5.3635,5.3635,5.2158,5.2897,798600.0],["1996-10-25",5.2651,5.3143,5.2282,5.2282,337800.0],["1996-10-28",5.2282,5.2651,5.1666,5.1789,646200.0],["1996-10-29",5.2158,5.2158,5.0682,5.1789,837600.0],["1996-10-30",5.2035,5.2158,5.1297,5.142,845400.0],["1996-10-31",5.1666,5.1789,5.1174,5.1543,987600.0],["1996-11-01",5.1666,5.2035,5.1666,5.1912,326400.0],["1996-11-04",5.2158,5.3266,5.2158,5.3266,339600.0],["1996-11-05",5.425,5.4865,5.4127,5.4742,3532200.0],["1996-11-06",5.5357,5.6464,5.5234,5.5972,2160600.0],["1996-11-07",5.6095,5.6587,5.5849,5.6341,2780400.0],["1996-11-08",5.7571,5.794,5.7325,5.7694,2839200.0],["1996-11-11",5.7694,5.9293,5.7325,5.9293,719400.0],["1996-11-12",6.0031,6.1631,5.9293,6.1262,4761000.0],["1996-11-13",6.1016,6.1262,5.8555,5.9047,2228400.0],["1996-11-14",5.917,5.9908,5.9047,5.9785,1888800.0],["1996-11-15",6.1262,6.2,6.0278,6.1016,1389000.0],["1996-11-18",6.1385,6.1385,6.0524,6.0647,427200.0],["1996-11-19",6.0031,6.0524,5.9785,6.0278,1223400.0],["1996-11-20",6.0278,6.1139,6.0278,6.0647,1050600.0],["1996-11-21",6.077,6.1262,6.0278,6.1139,719400.0],["1996-11-22",6.2246,6.6182,6.2246,6.5444,1680600.0],["1996-11-25",6.5567,6.5567,6.2861,6.3476,1270200.0],["1996-11-26",6.3599,6.3599,6.1016,6.323,988800.0],["1996-11-27",6.3722,6.4337,6.3476,6.4091,1032000.0],["1996-11-29",6.5444,6.5567,6.5075,6.5567,671400.0],["1996-12-02",6.5444,6.5444,6.446,6.5321,523800.0],["1996-12-03",6.5075,6.8274,6.5075,6.7535,2141400.0],["1996-12-04",6.7289,6.7289,6.6428,6.6674,1281600.0],["1996-12-05",6.6674,6.6797,6.5567,6.6305,1195800.0],["1996-12-06",6.4952,6.692,6.3722,6.6305,1519800.0],["1996-12-09",6.7904,6.975,6.7412,6.9504,2020200.0],["1996-12-10",7.1349,7.1472,6.8273,6.8397,1921200.0],["1996-12-11",6.5936,6.7289,6.5567,6.7043,2298000.0],["1996-12-12",6.7904,6.852,6.5075,6.5444,1642200.0],["1996-12-13",6.5444,6.6551,6.5321,6.6182,594600.0],["1996-12-16",6.6674,6.6674,6.4337,6.446,519000.0],["1996-12-17",6.446,6.4952,6.4091,6.4706,1042200.0],["1996-12-18",6.5567,6.7781,6.5567,6.7658,395400.0],["1996-12-19",6.815,6.9504,6.815,6.8889,732600.0],["1996-12-20",6.9627,6.9873,6.7289,6.7412,735000.0],["1996-12-23",6.8397,6.8397,6.6305,6.6428,310800.0],["1996-12-24",6.6428,6.6551,6.6059,6.6428,158400.0],["1996-12-26",6.692,6.7289,6.6797,6.692,457800.0],["1996-12-27",6.7658,6.7658,6.7289,6.7412,400200.0],["1996-12-30",6.7658,6.8027,6.7658,6.8027,314400.0],["1996-12-31",6.8766,6.9258,6.8643,6.8889,412800.0],["1997-01-02",6.9135,6.9258,6.6182,6.6674,682200.0],["1997-01-03",6.7904,6.8766,6.7658,6.8643,1163400.0],["1997-01-06",6.9381,6.9996,6.8889,6.9258,2179200.0],["1997-01-07",7.0611,7.0611,6.9012,6.9381,1873200.0],["1997-01-08",7.0242,7.0365,6.8889,6.9258,957000.0],["1997-01-09",6.9504,6.9627,6.852,6.8766,1208400.0],["1997-01-10",6.9135,6.9135,6.8397,6.8643,1747200.0],["1997-01-13",6.9135,6.9381,6.852,6.8643,1318800.0],["1997-01-14",6.9996,7.221,6.9996,7.221,2957400.0],["1997-01-15",7.4301,7.6269,7.3809,7.5408,2341800.0],["1997-01-16",7.8238,7.9591,7.7377,7.7623,3010200.0],["1997-01-17",7.7623,7.9591,7.7377,7.9345,1165200.0],["1997-01-20",7.8976,7.8976,7.7623,7.8115,586800.0],["1997-01-21",7.8238,7.9591,7.7377,7.7992,1125000.0],["1997-01-22",6.9873,6.9873,6.6428,6.8397,11842200.0],["1997-01-23",7.098,7.1472,6.7535,6.7658,5956800.0],["1997-01-24",6.7043,6.7043,6.3476,6.3599,3458400.0],["1997-01-27",6.3968,6.4952,6.3476,6.4829,1663200.0],["1997-01-28",6.7412,6.815,6.6059,6.6674,2097600.0],["1997-01-29",6.8027,6.9258,6.7904,6.9012,1711200.0],["1997-01-30",6.9873,7.0488,6.9012,6.9504,1077000.0],["1997-01-31",7.0119,7.1103,6.9381,6.9627,2488800.0],["1997-02-03",7.0857,7.1349,6.9996,7.098,1350600.0],["1997-02-04",7.1349,7.1349,7.0242,7.0857,787800.0],["1997-02-05",7.0857,7.1349,6.9258,6.9504,760200.0],["1997-02-06",7.0119,7.0365,6.8889,6.9258,849000.0],["1997-02-07",6.9381,7.0611,6.9381,6.9996,1007400.0],["1997-02-10",7.0488,7.098,6.8889,6.9258,1243200.0],["1997-02-11",6.9012,6.9012,6.5075,6.6059,1539000.0],["1997-02-12",6.6674,6.8766,6.6674,6.8766,1810800.0],["1997-02-13",6.8766,6.975,6.852,6.9135,936600.0],["1997-02-14",6.9627,7.0365,6.8396,6.8766,963000.0],["1997-02-18",6.8766,6.8766,6.815,6.8766,475200.0],["1997-02-19",6.8643,6.8889,6.8027,6.8027,565800.0],["1997-02-20",6.7904,6.8027,6.6551,6.6674,654600.0],["1997-02-21",6.6551,6.6551,6.2738,6.4214,1584000.0],["1997-02-24",6.4952,6.7904,6.446,6.7904,1437000.0],["1997-02-25",6.8766,6.9258,6.8027,6.9012,1017000.0],["1997-02-26",6.9381,6.9381,6.7166,6.8273,501000.0],["1997-02-27",6.8396,6.8396,6.5075,6.5321,634800.0],["1997-02-28",6.446,6.7412,6.4337,6.4952,1647600.0],["1997-03-03",6.4706,6.5321,6.4214,6.5321,1545600.0],["1997-03-04",6.5444,6.5813,6.4829,6.4952,464400.0],["1997-03-05",6.4952,6.7166,6.4583,6.6674,1585800.0],["1997-03-06",6.8766,6.8766,6.7658,6.8151,1233600.0],["1997-03-07",6.8889,7.1349,6.8889,7.0611,1915800.0],["1997-03-10",7.1103,7.2333,7.0734,7.1718,871800.0],["1997-03-11",7.3563,7.467,7.3194,7.3932,1084800.0],["1997-03-12",7.2579,7.2702,7.1349,7.1595,615600.0],["1997-03-13",7.0857,7.1226,7.0488,7.0611,706200.0],["1997-03-14",7.0734,7.1226,7.0488,7.0488,591600.0],["1997-03-17",7.0242,7.0242,6.8766,6.9135,552000.0],["1997-03-18",6.9381,6.9996,6.815,6.852,723000.0],["1997-03-19",6.8766,6.9627,6.7658,6.8889,1006200.0],["1997-03-20",6.815,6.8766,6.7658,6.8643,1051200.0],["1997-03-21",6.8643,6.9135,6.815,6.8273,1173000.0],["1997-03-24",6.8273,6.8273,6.6797,6.7412,862200.0],["1997-03-25",6.7904,6.8396,6.7781,6.8027,568800.0],["1997-03-26",6.852,6.9627,6.815,6.8766,1317000.0],["1997-03-27",6.9504,6.9627,6.5936,6.6551,1550400.0],["1997-03-31",6.6551,6.692,6.4706,6.4952,598200.0],["1997-04-01",6.5813,6.692,6.5567,6.692,745200.0],["1997-04-02",6.7166,6.7781,6.6182,6.7043,849600.0],["1997-04-03",6.6551,6.7043,6.5567,6.6182,896400.0],["1997-04-04",6.6305,6.9627,6.6182,6.9627,1375800.0],["1997-04-07",7.0857,7.1718,7.0365,7.0857,877200.0],["1997-04-08",7.098,7.1595,6.9996,7.1103,726000.0],["1997-04-09",7.1841,7.1964,6.7658,6.8151,794400.0],["1997-04-10",6.815,6.815,6.6674,6.6674,644400.0],["1997-04-11",6.6674,6.6674,6.4337,6.4337,1020000.0],["1997-04-14",6.446,6.446,6.1508,6.4091,3357000.0],["1997-04-15",6.6428,6.7781,6.3845,6.5936,2616000.0],["1997-04-16",6.5936,6.692,6.5075,6.6059,1891200.0],["1997-04-17",6.6305,6.6305,6.5444,6.5813,2767200.0],["1997-04-18",6.5936,6.5936,6.5075,6.5321,1325400.0],["1997-04-21",6.5321,6.5321,6.446,6.4768,1446000.0],["1997-04-22",6.4829,6.5567,6.4583,6.5075,2574000.0],["1997-04-23",6.5075,6.6182,6.5075,6.5936,1883400.0],["1997-04-24",6.692,6.7289,6.6428,6.7166,1050000.0],["1997-04-25",6.7043,6.7043,6.6551,6.6674,972000.0],["1997-04-28",6.7412,6.7535,6.6797,6.7289,1335600.0],["1997-04-29",6.8889,7.3809,6.8889,7.3194,2527800.0],["1997-04-30",7.2333,8.0206,7.221,7.7131,5085000.0],["1997-05-01",7.6639,7.8607,7.5777,7.6393,1108800.0],["1997-05-02",7.59,7.9714,7.5777,7.9714,1224000.0],["1997-05-05",7.996,8.1928,7.9714,8.1928,2416200.0],["1997-05-06",8.0698,8.0821,7.7746,7.7869,1489200.0],["1997-05-07",7.6146,7.9099,7.6146,7.7746,2504400.0],["1997-05-08",7.7008,7.9468,7.7008,7.7746,838200.0],["1997-05-09",7.9222,7.9468,7.59,7.6516,1021200.0],["1997-05-12",7.6515,7.6639,7.6023,7.6146,1044000.0],["1997-05-13",7.6023,7.6146,7.344,7.344,1642800.0],["1997-05-14",7.4547,7.5162,7.3932,7.4916,2194200.0],["1997-05-15",7.5777,7.6269,7.5408,7.5531,1309800.0],["1997-05-16",7.6392,7.6762,7.6146,7.6146,1431600.0],["1997-05-19",7.6146,7.6639,7.6146,7.6516,189000.0],["1997-05-20",7.6639,7.8238,7.6516,7.7992,1190400.0],["1997-05-21",7.8853,8.0083,7.8607,7.8976,1845600.0],["1997-05-22",7.8361,7.8484,7.6269,7.7746,1136400.0],["1997-05-23",7.9222,8.0083,7.873,7.9468,619800.0],["1997-05-27",8.1436,8.6603,8.1313,8.4635,2857800.0],["1997-05-28",8.2543,8.2789,8.1313,8.1928,885000.0],["1997-05-29",8.2297,8.2666,8.1682,8.2174,666000.0],["1997-05-30",7.6516,8.2543,7.6516,8.2174,2472000.0],["1997-06-02",8.1682,8.2666,8.1559,8.2297,552600.0],["1997-06-03",8.0698,8.1067,7.7377,7.9591,1494000.0],["1997-06-04",7.9468,7.9837,7.75,7.7746,2304000.0],["1997-06-05",7.7992,8.0698,7.7992,7.9222,1368000.0],["1997-06-06",7.4547,7.5654,7.3071,7.4547,6821400.0],["1997-06-09",7.627,7.7869,7.627,7.6885,1919400.0],["1997-06-10",7.6885,7.7131,7.5777,7.5777,1969200.0],["1997-06-11",7.6392,7.6516,7.4916,7.5162,1498800.0],["1997-06-12",7.4916,7.4916,7.2948,7.4178,1465200.0],["1997-06-13",7.4178,7.5654,7.4178,7.5285,3202200.0],["1997-06-16",7.5654,7.6885,7.5654,7.6762,615600.0],["1997-06-17",7.6516,7.8853,7.6023,7.7746,1318200.0],["1997-06-18",7.7008,7.7008,7.467,7.467,1088400.0],["1997-06-19",7.4916,7.6516,7.467,7.59,1140000.0],["1997-06-20",7.6023,7.6023,7.3809,7.4301,3082800.0],["1997-06-23",7.5039,7.5531,7.5039,7.5408,1189800.0],["1997-06-24",7.6515,7.7192,7.5777,7.7192,1906800.0],["1997-06-25",7.7992,7.8545,7.7131,7.7746,1279200.0],["1997-06-26",7.6885,7.6946,7.627,7.6454,381000.0],["1997-06-27",7.6823,7.7623,7.6823,7.7623,252000.0],["1997-06-30",7.8299,8.0329,7.7746,7.873,750000.0],["1997-07-01",7.9714,8.4142,7.9714,8.1682,1293600.0],["1997-07-02",8.1436,8.1436,7.9283,7.996,529800.0],["1997-07-03",8.0821,8.1067,8.0698,8.0698,798600.0],["1997-07-07",8.1682,8.1928,8.119,8.119,836400.0],["1997-07-08",8.2174,8.3589,8.2174,8.3281,482400.0],["1997-07-09",8.4635,8.5127,8.3281,8.3281,543000.0],["1997-07-10",8.3281,8.3896,8.3158,8.3404,504600.0],["1997-07-11",8.3281,8.3404,8.1559,8.199,991200.0],["1997-07-14",8.2297,8.3773,8.2236,8.3773,853800.0],["1997-07-15",8.7218,8.8079,8.6972,8.7648,954600.0],["1997-07-16",9.14,9.1523,8.9801,9.1523,854400.0],["1997-07-17",9.0047,9.0047,8.7095,8.7956,1464000.0],["1997-07-18",8.8202,8.8817,8.7095,8.7279,989400.0],["1997-07-21",8.6357,8.6357,8.3896,8.4204,418200.0],["1997-07-22",8.2666,8.3835,8.2174,8.3835,1548600.0],["1997-07-23",8.4389,8.4389,8.3281,8.3712,744000.0],["1997-07-24",8.2912,8.2912,8.1621,8.1928,480600.0],["1997-07-25",8.242,8.2543,8.1313,8.1375,687000.0],["1997-07-28",8.2174,8.3281,8.1621,8.3097,462000.0],["1997-07-29",8.5496,8.5619,8.4881,8.5004,510000.0],["1997-07-30",8.5127,8.8202,8.5127,8.8202,807600.0],["1997-07-31",9.1031,9.1031,8.9125,8.9924,835800.0],["1997-08-01",8.8694,8.8817,8.7956,8.8018,406800.0],["1997-08-04",8.8079,8.9801,8.7956,8.9801,741000.0],["1997-08-05",8.9801,8.9924,8.8817,8.9248,583200.0],["1997-08-06",8.9678,9.0047,8.9432,8.9678,324600.0],["1997-08-07",8.9678,8.9801,8.8817,8.8879,153600.0],["1997-08-08",9.0047,9.0539,8.8694,8.9617,1038000.0],["1997-08-11",8.9371,8.974,8.8325,8.9125,728400.0],["1997-08-12",8.9063,9.0047,8.8079,8.8202,530400.0],["1997-08-13",8.814,8.9063,8.7341,8.8756,519600.0],["1997-08-14",8.9063,9.2138,8.9063,9.1831,1029000.0],["1997-08-15",9.1892,9.2508,9.0539,9.0539,1520400.0],["1997-08-18",8.9924,9.0601,8.9248,9.0539,392400.0],["1997-08-19",9.3,9.6567,9.2877,9.6321,860400.0],["1997-08-20",9.6936,9.749,9.4783,9.669,1448400.0],["1997-08-21",9.669,9.6875,9.4968,9.4968,720600.0],["1997-08-22",9.0908,9.3123,9.0908,9.2754,832200.0],["1997-08-25",9.3,9.6936,9.2815,9.6936,989400.0],["1997-08-26",9.3492,9.4722,9.3492,9.3984,808800.0],["1997-08-27",9.4107,9.4353,9.1277,9.2446,957000.0],["1997-08-28",9.1769,9.1769,9.1031,9.1462,664800.0],["1997-08-29",8.9801,9.1646,8.9801,9.14,412200.0],["1997-09-02",9.3492,9.4968,9.2261,9.4599,1132200.0],["1997-09-03",9.4476,9.4476,9.1277,9.1523,1098000.0],["1997-09-04",8.9924,9.0539,8.9432,9.0293,552000.0],["1997-09-05",9.0047,9.0539,8.8879,8.894,639000.0],["1997-09-08",8.9186,8.9555,8.5127,8.5926,1073400.0],["1997-09-09",8.6111,8.8386,8.5988,8.7095,1550400.0],["1997-09-10",8.7833,8.7833,8.5619,8.5803,524400.0],["1997-09-11",8.4142,8.4142,8.2666,8.2851,2609400.0],["1997-09-12",8.4265,8.4635,8.3158,8.4019,650400.0],["1997-09-15",8.4265,8.525,8.4019,8.4019,400800.0],["1997-09-16",8.3404,8.648,8.2605,8.6049,956400.0],["1997-09-17",8.5988,8.7156,8.4266,8.4327,547800.0],["1997-09-18",8.5373,8.7833,8.5373,8.6787,713400.0],["1997-09-19",8.7033,8.7341,8.6849,8.7218,299400.0],["1997-09-22",8.8571,9.1708,8.8387,9.0847,719400.0],["1997-09-23",9.5583,9.5952,9.3676,9.5337,2298600.0],["1997-09-24",9.5214,9.5829,9.3369,9.343,1347000.0],["1997-09-25",9.1769,9.3,9.1462,9.1462,597000.0],["1997-09-26",9.1708,9.2508,9.14,9.14,803400.0],["1997-09-29",9.1154,9.1646,9.1031,9.1523,471600.0],["1997-09-30",9.3,9.3123,9.2261,9.2384,670200.0],["1997-10-01",9.2508,9.2508,8.9678,8.9863,1323000.0],["1997-10-02",8.9801,8.9801,8.5557,8.5742,1545000.0],["1997-10-03",8.8079,8.8079,8.6787,8.7833,1341000.0],["1997-10-06",8.8817,8.894,8.7095,8.7218,1043400.0],["1997-10-07",8.7095,8.7341,8.6111,8.7341,970200.0],["1997-10-08",8.8571,8.8571,8.7464,8.7833,874800.0],["1997-10-09",8.8448,8.8448,8.7095,8.7156,840000.0],["1997-10-10",8.7218,8.771,8.7095,8.771,471600.0],["1997-10-13",8.9555,8.9555,8.894,8.9186,600000.0],["1997-10-14",9.1523,9.1523,8.7341,8.8448,1120200.0],["1997-10-15",8.4142,8.5803,8.4142,8.525,1816800.0],["1997-10-16",7.9591,7.9591,7.6516,7.7438,3934800.0],["1997-10-17",7.7008,7.7315,7.627,7.6393,2639400.0],["1997-10-20",7.627,7.7008,7.5962,7.6762,623400.0],["1997-10-21",7.7623,8.0329,7.75,8.0021,1195200.0],["1997-10-22",8.0268,8.1375,7.996,8.0329,1158000.0],["1997-10-23",7.5039,7.7131,7.5039,7.5839,863400.0],["1997-10-24",7.7377,7.7746,7.3071,7.3194,1849800.0],["1997-10-27",7.1287,7.1841,6.8643,6.9381,616200.0],["1997-10-28",6.4952,7.1349,6.4583,7.1226,4008600.0],["1997-10-29",7.0734,7.0734,6.8396,7.0365,2688000.0],["1997-10-30",6.9012,6.975,6.6982,6.7658,1308600.0],["1997-10-31",7.1349,7.1349,6.9135,7.0119,1019400.0],["1997-11-03",7.1841,7.5777,7.1595,7.5716,964200.0],["1997-11-04",7.6269,7.6516,7.4547,7.5162,1281000.0],["1997-11-05",7.5101,7.5101,7.344,7.3686,865200.0],["1997-11-06",7.3932,7.467,7.3809,7.424,543000.0],["1997-11-07",7.4055,7.5162,7.1226,7.141,1663200.0],["1997-11-10",7.1595,7.2087,6.8766,6.8766,1002000.0],["1997-11-11",6.8766,6.8827,6.7412,6.8766,1035600.0],["1997-11-12",6.8643,6.8643,6.7043,6.7166,732000.0],["1997-11-13",6.7658,6.8889,6.6551,6.8889,950400.0],["1997-11-14",6.852,6.8643,6.5198,6.7289,1837200.0],["1997-11-17",6.9135,7.3686,6.9135,7.2764,1552800.0],["1997-11-18",7.1349,7.1595,6.8151,6.8151,838800.0],["1997-11-19",6.815,6.815,6.3353,6.4706,2097600.0],["1997-11-20",6.5936,6.6428,6.4214,6.5875,1651200.0],["1997-11-21",6.6182,6.692,6.5567,6.6121,1480800.0],["1997-11-24",6.5567,6.5567,6.3476,6.3845,593400.0],["1997-11-25",6.4706,6.5567,6.4214,6.5567,580200.0],["1997-11-26",6.6059,6.7166,6.5444,6.6059,1423200.0],["1997-11-28",6.7904,6.9381,6.7412,6.9073,576000.0],["1997-12-01",7.0119,7.3809,6.9996,7.3748,982200.0],["1997-12-02",7.1841,7.1841,6.815,6.8458,852600.0],["1997-12-03",6.446,6.5198,6.3722,6.4214,2638800.0],["1997-12-04",6.5198,6.6367,6.4829,6.5198,971400.0],["1997-12-05",6.4952,6.9627,6.4583,6.9627,1212000.0],["1997-12-08",6.7166,6.7412,6.6305,6.7043,926400.0],["1997-12-09",6.5198,6.5752,6.3906,6.3968,825000.0],["1997-12-10",6.323,6.3599,5.9785,6.0524,1728000.0],["1997-12-11",5.6095,5.7325,5.4373,5.4373,2186400.0],["1997-12-12",5.6587,5.7387,5.2774,5.3266,1300200.0],["1997-12-15",5.3327,5.6956,5.0682,5.5972,7185000.0],["1997-12-16",5.5111,5.7694,5.4373,5.6157,2520600.0],["1997-12-17",5.6218,5.6833,5.4742,5.5111,1327800.0],["1997-12-18",5.5603,5.6218,5.1789,5.2835,1359600.0],["1997-12-19",5.302,5.8002,5.1543,5.7756,3182400.0],["1997-12-22",5.8801,5.9662,5.7325,5.8063,1071000.0],["1997-12-23",5.794,5.8678,5.671,5.7694,1707000.0],["1997-12-24",5.8002,5.8063,5.7018,5.7018,148800.0],["1997-12-26",5.6833,5.7694,5.6833,5.7079,153600.0],["1997-12-29",5.9416,5.9539,5.8494,5.917,879600.0],["1997-12-30",5.9416,5.997,5.8494,5.9232,891000.0],["1997-12-31",5.9662,6.12,5.9539,6.0093,494400.0],["1998-01-02",6.0585,6.3968,6.0524,6.3968,312000.0],["1998-01-05",6.1631,6.446,6.1385,6.366,1812000.0],["1998-01-06",6.1016,6.1692,5.9785,6.0462,1042800.0],["1998-01-07",5.8555,5.8924,5.671,5.6956,938400.0],["1998-01-08",5.5111,5.6895,5.4742,5.5787,1109400.0],["1998-01-09",5.5357,5.5357,5.0436,5.142,2002200.0],["1998-01-12",5.3143,5.6587,5.1789,5.2651,4385400.0],["1998-01-13",5.4127,5.7202,5.3266,5.6218,1266600.0],["1998-01-14",5.7079,5.7325,5.4127,5.6833,1200000.0],["1998-01-15",5.6095,5.794,5.5357,5.6464,847200.0],["1998-01-16",5.8309,5.8801,5.7387,5.8248,1734000.0],["1998-01-20",6.0524,6.1754,6.0154,6.1077,1651800.0],["1998-01-21",5.7571,6.0278,5.7571,5.997,2132400.0],["1998-01-22",5.8801,5.9293,5.8186,5.8801,949800.0],["1998-01-23",6.0524,6.1139,5.8801,6.1016,1107000.0],["1998-01-26",6.2984,6.3476,6.077,6.1385,898200.0],["1998-01-27",6.323,6.5936,6.3107,6.5383,1068000.0],["1998-01-28",6.6551,6.9811,6.6182,6.9442,1974000.0],["1998-01-29",6.7412,6.9381,6.7412,6.7904,841800.0],["1998-01-30",6.7166,6.7412,6.6428,6.6859,1066800.0],["1998-02-02",6.4706,6.8151,6.4706,6.6182,1879200.0],["1998-02-03",6.446,6.6428,6.3968,6.6305,1588800.0],["1998-02-04",6.5444,6.6428,6.4522,6.569,837600.0],["1998-02-05",6.7781,6.9381,6.7781,6.8643,1351800.0],["1998-02-06",6.7658,6.8581,6.7658,6.8397,622200.0],["1998-02-09",6.852,6.9012,6.7904,6.8397,571800.0],["1998-02-10",6.692,6.9627,6.692,6.8643,2001600.0],["1998-02-11",6.7904,6.7904,6.6613,6.7658,663600.0],["1998-02-12",6.5936,6.6182,6.4337,6.569,750600.0],["1998-02-13",6.5813,6.6674,6.5198,6.5875,438000.0],["1998-02-17",6.5936,6.7781,6.5444,6.5444,720000.0],["1998-02-18",6.569,6.5813,6.5198,6.5752,915600.0],["1998-02-19",6.7166,6.8643,6.6674,6.6797,908400.0],["1998-02-20",6.8643,6.9135,6.7781,6.9012,967200.0],["1998-02-23",7.1595,7.2087,7.0611,7.0857,773400.0],["1998-02-24",6.9996,7.0365,6.9012,6.9012,1253400.0],["1998-02-25",7.0611,7.5408,7.0488,7.5285,1842000.0],["1998-02-26",7.5285,7.75,7.424,7.6331,1317600.0],["1998-02-27",7.6023,7.6639,7.4732,7.4916,1038600.0],["1998-03-02",7.4978,7.5408,7.0119,7.0242,2673600.0],["1998-03-03",7.0303,7.1287,6.9627,7.1287,1227600.0],["1998-03-04",6.9873,7.1472,6.9627,7.1349,825000.0],["1998-03-05",6.6797,6.9012,6.6674,6.7597,1176600.0],["1998-03-06",6.7289,6.9504,6.6182,6.8827,1823400.0],["1998-03-09",6.692,6.7105,6.4522,6.4522,819600.0],["1998-03-10",6.5198,6.6982,6.4829,6.6059,3699000.0],["1998-03-11",6.5936,6.7535,6.569,6.7535,1743600.0],["1998-03-12",6.7535,6.8643,6.6551,6.7904,928200.0],["1998-03-13",6.9258,6.9627,6.7351,6.7904,1176600.0],["1998-03-16",6.7904,6.8889,6.7289,6.8581,749400.0],["1998-03-17",6.8766,6.975,6.8458,6.8704,1295400.0],["1998-03-18",6.7904,6.9442,6.7781,6.9135,1360200.0],["1998-03-19",7.0488,7.0857,7.0119,7.0549,456600.0],["1998-03-20",7.0611,7.0611,6.852,6.8889,1101600.0],["1998-03-23",6.6551,6.8212,6.6551,6.7658,519000.0],["1998-03-24",6.7658,6.9381,6.7658,6.9073,510000.0],["1998-03-25",7.2579,7.2579,7.098,7.1472,950400.0],["1998-03-26",7.2087,7.4301,7.1472,7.4301,959400.0],["1998-03-27",7.4301,7.5162,7.2579,7.4178,917400.0],["1998-03-30",7.4547,7.4978,7.344,7.3932,862200.0],["1998-03-31",7.59,7.7131,7.5654,7.6331,1650000.0],["1998-04-01",7.6269,7.8238,7.6208,7.8115,1365000.0],["1998-04-02",7.5777,7.6946,7.5531,7.627,958800.0],["1998-04-03",7.6023,7.6023,7.4363,7.5285,901800.0],["1998-04-06",7.5285,7.5285,7.3071,7.3625,733200.0],["1998-04-07",7.1349,7.1349,6.9258,6.9504,945600.0],["1998-04-08",7.0488,7.2579,7.0119,7.1841,1492200.0],["1998-04-09",7.2825,7.3194,7.2087,7.2148,227400.0],["1998-04-13",7.221,7.3563,7.2087,7.3563,717000.0],["1998-04-14",7.2333,7.5039,7.1349,7.5039,1044600.0],["1998-04-15",7.6208,7.6885,7.5285,7.6331,850800.0],["1998-04-16",7.4547,7.7746,7.4424,7.7746,1177200.0],["1998-04-17",7.5777,7.8545,7.5654,7.793,1554000.0],["1998-04-20",8.0944,8.365,8.0944,8.365,1639200.0],["1998-04-21",8.3158,8.6726,8.3158,8.5496,1503600.0],["1998-04-22",8.6603,8.7587,8.5865,8.7341,1020600.0],["1998-04-23",8.7956,9.0293,8.7956,8.8571,1338600.0],["1998-04-24",8.8448,8.8448,8.2789,8.445,1803600.0],["1998-04-27",7.996,8.119,7.996,8.0021,1663800.0],["1998-04-28",8.1313,8.3404,8.0083,8.2666,706800.0],["1998-04-29",8.2666,8.3035,8.0268,8.1375,828600.0],["1998-04-30",8.3896,8.4635,8.2728,8.3158,868800.0],["1998-05-01",8.3158,8.4019,8.2236,8.3896,546000.0],["1998-05-04",8.5496,8.7095,8.4881,8.6234,633000.0],["1998-05-05",8.6172,8.6234,8.2912,8.4142,788400.0],["1998-05-06",8.6111,8.6726,8.5127,8.5188,391200.0],["1998-05-07",8.6603,8.7095,8.365,8.365,838800.0],["1998-05-08",8.365,8.5557,8.3527,8.5496,1122000.0],["1998-05-11",8.7341,8.7587,8.4881,8.5004,1413000.0],["1998-05-12",8.2666,8.2912,8.1928,8.242,1339200.0],["1998-05-13",8.4635,8.6603,8.4019,8.6603,633600.0],["1998-05-14",8.4142,8.6849,8.4019,8.6295,723600.0],["1998-05-15",8.6849,8.7095,8.365,8.4142,1433400.0],["1998-05-18",8.4758,8.5988,8.4758,8.5127,553200.0],["1998-05-19",8.7156,8.7464,8.5557,8.5865,348000.0],["1998-05-20",9.0047,9.0293,8.6603,8.7279,1831800.0],["1998-05-21",8.7279,8.7402,8.6357,8.6787,979800.0],["1998-05-22",8.6849,8.7956,8.6603,8.7218,914400.0],["1998-05-26",8.5742,8.5988,8.119,8.1805,2144400.0],["1998-05-27",8.0698,8.0944,7.7992,7.9283,3126600.0],["1998-05-28",7.9714,8.1436,7.9591,8.0452,823800.0],["1998-05-29",8.0083,8.0083,7.5654,7.6146,1660200.0],["1998-06-01",7.6085,7.6085,7.344,7.4301,1276800.0],["1998-06-02",7.7992,7.7992,7.4178,7.627,2128200.0],["1998-06-03",7.6516,7.7131,7.2456,7.2887,2566800.0],["1998-06-04",7.3686,7.4178,7.098,7.1041,5040000.0],["1998-06-05",7.1041,7.1287,7.1041,7.1041,20265600.0],["1998-06-08",7.1041,7.1226,7.1041,7.1103,3439800.0],["1998-06-09",7.1103,7.1164,7.1041,7.1041,1632600.0],["1998-06-10",7.0611,7.0611,6.8643,6.8889,4897800.0],["1998-06-11",6.8889,6.9258,6.6428,6.7043,2971200.0],["1998-06-12",6.6428,6.7535,6.3476,6.7535,2989200.0],["1998-06-15",6.3722,6.6551,6.3722,6.4952,1681800.0],["1998-06-16",6.7166,6.9258,6.6182,6.852,2215800.0],["1998-06-17",6.9688,7.0365,6.7289,6.7781,1940400.0],["1998-06-18",6.7412,6.8889,6.7289,6.7351,1308600.0],["1998-06-19",6.8889,6.8889,6.692,6.7105,789600.0],["1998-06-22",6.6305,6.8397,6.4706,6.7781,1698000.0],["1998-06-23",6.9135,6.9811,6.8889,6.9504,1729800.0],["1998-06-24",7.0734,7.1041,6.9811,7.0918,3096000.0],["1998-06-25",7.0795,7.1103,6.815,6.8397,1968600.0],["1998-06-26",6.9504,7.0119,6.895,6.975,828000.0],["1998-06-29",6.9996,7.0611,6.9258,6.975,610200.0],["1998-06-30",6.975,6.9996,6.815,6.8766,873600.0],["1998-07-01",6.9381,6.9381,6.6244,6.7412,2682000.0],["1998-07-02",6.7412,6.7412,6.5075,6.6121,871200.0],["1998-07-06",6.6367,6.692,6.5813,6.6797,435000.0],["1998-07-07",6.6859,6.7289,6.5014,6.7043,1028400.0],["1998-07-08",6.7535,6.9381,6.7166,6.8827,4233000.0],["1998-07-09",6.772,6.7781,6.5813,6.6305,2111400.0],["1998-07-10",6.569,6.692,6.4583,6.6551,1988400.0],["1998-07-13",6.6428,6.7043,6.5813,6.6428,740400.0],["1998-07-14",6.6551,6.6674,6.4706,6.6182,934800.0],["1998-07-15",6.6428,6.975,6.569,6.9012,1282200.0],["1998-07-16",7.0611,7.1349,6.9196,7.0795,2320800.0],["1998-07-17",6.7904,6.7904,6.4152,6.5075,5089200.0],["1998-07-20",6.5137,6.5813,6.2369,6.2676,2397600.0],["1998-07-21",6.3968,6.5075,6.2492,6.3599,2596200.0],["1998-07-22",6.3537,6.4337,6.2123,6.3476,1342200.0],["1998-07-23",6.3722,6.4583,6.1385,6.2307,958800.0],["1998-07-24",6.3968,6.4337,6.0893,6.2,1397400.0],["1998-07-27",6.1815,6.3353,5.997,6.3168,894600.0],["1998-07-28",6.2615,6.3353,6.0401,6.1877,1346400.0],["1998-07-29",6.2369,6.2738,6.0278,6.0893,823800.0],["1998-07-30",6.2492,6.3968,6.2492,6.3968,1081200.0],["1998-07-31",6.3722,6.4214,6.2123,6.2615,1131000.0],["1998-08-03",6.2861,6.2861,6.1385,6.1692,816600.0],["1998-08-04",6.243,6.243,5.7264,5.7387,2041200.0],["1998-08-05",5.9047,6.0031,5.7448,6.0031,1966800.0],["1998-08-06",5.8924,6.2984,5.8924,6.2984,1771200.0],["1998-08-07",6.1754,6.6182,6.1754,6.5567,3685200.0],["1998-08-10",6.4337,6.446,6.2984,6.3045,673800.0],["1998-08-11",6.1323,6.1692,5.9601,6.1016,610800.0],["1998-08-12",6.1508,6.2738,6.0339,6.1262,1010400.0],["1998-08-13",6.1016,6.2369,5.9847,6.0031,850200.0],["1998-08-14",6.1139,6.1508,6.0401,6.0524,528000.0],["1998-08-17",6.0893,6.3722,6.0893,6.3599,826200.0],["1998-08-18",6.4337,6.6551,6.4275,6.6367,1398000.0],["1998-08-19",6.8889,6.8889,6.6674,6.7535,3537600.0],["1998-08-20",6.5813,6.5813,6.3722,6.4214,1266600.0],["1998-08-21",6.3968,6.3968,5.9293,6.12,1134600.0],["1998-08-24",6.1938,6.2615,6.1016,6.1016,388200.0],["1998-08-25",6.2123,6.3722,6.2123,6.2861,858600.0],["1998-08-26",6.0155,6.1508,5.9785,6.1508,1032600.0],["1998-08-27",5.7448,5.8555,5.7079,5.7325,1257600.0],["1998-08-28",5.8555,5.917,5.6587,5.7633,1635600.0],["1998-08-31",5.7079,5.7448,5.1297,5.1359,831000.0],["1998-09-01",5.2774,5.794,5.2528,5.7141,1912800.0],["1998-09-02",5.5603,5.8924,5.5603,5.6033,919800.0],["1998-09-03",5.4619,5.7448,5.425,5.6464,994200.0],["1998-09-04",5.8924,5.917,5.4004,5.5111,847200.0],["1998-09-08",5.8063,6.0954,5.8063,6.0831,1638600.0],["1998-09-09",6.1016,6.2861,5.8432,5.8801,1555200.0],["1998-09-10",5.6341,5.6464,5.4619,5.6464,1517400.0],["1998-09-11",5.8063,6.1385,5.7817,6.1385,1897200.0],["1998-09-14",6.1508,6.1692,5.9662,6.0647,1158600.0],["1998-09-15",5.9109,6.077,5.8801,6.077,1202400.0],["1998-09-16",6.077,6.0831,5.8801,5.9478,744600.0],["1998-09-17",5.468,5.6095,5.4619,5.4742,1590600.0],["1998-09-18",5.2651,5.2651,5.0805,5.2528,1153800.0],["1998-09-21",4.3301,5.1666,4.3301,5.142,2054400.0],["1998-09-22",5.0006,5.0682,4.7853,4.9698,3105000.0],["1998-09-23",5.019,5.3143,5.019,5.2712,2122800.0],["1998-09-24",5.1051,5.2158,4.8714,4.8714,1203600.0],["1998-09-25",4.65,5.142,4.65,5.0067,1534800.0],["1998-09-28",5.0067,5.0682,4.9206,4.9329,1491600.0],["1998-09-29",4.8407,4.9698,4.8099,4.8284,1438200.0],["1998-09-30",4.5762,4.6377,4.3916,4.4224,1245000.0],["1998-10-01",4.2317,4.2932,4.0411,4.0411,4720800.0],["1998-10-02",4.0964,4.1579,3.9365,3.9426,2184600.0],["1998-10-05",3.8811,3.8811,3.6659,3.7581,1876200.0],["1998-10-06",3.8996,3.9549,3.629,3.7827,2425800.0],["1998-10-07",3.7766,4.0349,3.7458,3.8627,2076600.0],["1998-10-08",3.7274,3.875,3.5305,3.7889,3431400.0],["1998-10-09",3.8135,4.0103,3.8135,3.9918,1829400.0],["1998-10-12",4.3178,4.4901,4.3055,4.3978,1626000.0],["1998-10-13",4.5762,4.6254,4.2563,4.3301,1786800.0],["1998-10-14",4.5147,4.7976,4.4162,4.65,2184600.0],["1998-10-15",4.4286,4.7238,4.3547,4.7176,2092200.0],["1998-10-16",4.6746,4.7853,4.5823,4.6254,1567800.0],["1998-10-19",4.6131,4.8222,4.5762,4.8222,811800.0],["1998-10-20",5.0928,5.7571,5.0436,5.4926,5649000.0],["1998-10-21",5.4004,5.7079,5.3266,5.5664,2072400.0],["1998-10-22",5.4619,5.468,5.2897,5.3389,2384400.0],["1998-10-23",5.2405,5.3081,5.1666,5.2466,1575600.0],["1998-10-26",5.4434,5.4742,5.2774,5.3635,1440000.0],["1998-10-27",5.5049,5.6464,5.3512,5.3942,1135200.0],["1998-10-28",5.4434,5.751,5.3266,5.7325,1569000.0],["1998-10-29",5.8924,6.0893,5.8371,6.0339,1753200.0],["1998-10-30",6.0339,6.1385,5.8678,5.9847,1177200.0],["1998-11-02",6.2246,6.3968,6.1877,6.3476,1554000.0],["1998-11-03",6.2984,6.2984,6.1139,6.1754,1670400.0],["1998-11-04",6.2184,6.4091,6.1877,6.3599,1975200.0],["1998-11-05",6.3045,6.4275,6.2492,6.3414,1839600.0],["1998-11-06",6.2738,6.4768,6.2246,6.4399,1147800.0],["1998-11-09",6.3476,6.3599,6.2,6.2615,1251000.0],["1998-11-10",6.0031,6.2676,5.9601,6.243,1758600.0],["1998-11-11",6.3599,6.5506,6.3353,6.5075,2400600.0],["1998-11-12",6.5444,6.7781,6.4952,6.5998,1375800.0],["1998-11-13",6.7166,6.9258,6.6305,6.8704,1432800.0],["1998-11-16",6.9873,7.0611,6.6797,6.7289,744600.0],["1998-11-17",6.7412,6.7412,6.5321,6.5567,1959600.0],["1998-11-18",6.4214,6.7535,6.3476,6.6551,1420800.0],["1998-11-19",6.815,7.1349,6.7658,6.9688,3058800.0],["1998-11-20",7.0119,7.0242,6.852,6.9627,2431800.0],["1998-11-23",6.8889,7.0857,6.7412,7.0611,1753800.0],["1998-11-24",6.8273,6.8766,6.6613,6.6613,1030200.0],["1998-11-25",6.7043,6.7289,6.5444,6.5813,590400.0],["1998-11-27",6.9873,7.0365,6.9135,6.9504,644400.0],["1998-11-30",7.0057,7.0488,6.5998,6.6059,1221600.0],["1998-12-01",6.5075,6.5444,6.2738,6.4337,2245800.0],["1998-12-02",6.5321,6.7043,6.4829,6.6613,2970600.0],["1998-12-03",6.7228,7.2333,6.7105,7.0426,3990000.0],["1998-12-04",7.2825,7.3563,7.098,7.2948,1833000.0],["1998-12-07",7.2948,7.467,7.2948,7.424,1087800.0],["1998-12-08",7.2948,7.5593,7.2579,7.3809,2457000.0],["1998-12-09",7.6208,8.0452,7.5839,7.996,3427200.0],["1998-12-10",7.8299,7.8361,7.4793,7.5285,1995000.0],["1998-12-11",7.2948,7.3809,7.2149,7.2948,1852200.0],["1998-12-14",7.221,7.2333,7.0242,7.0242,786600.0],["1998-12-15",7.2948,7.4424,7.2333,7.3994,908400.0],["1998-12-16",7.3994,7.4916,7.3748,7.4301,1050000.0],["1998-12-17",7.6085,7.8484,7.6023,7.8238,1584000.0],["1998-12-18",7.8484,8.1313,7.7254,7.9775,1706400.0],["1998-12-21",7.9222,8.1559,7.8853,8.0637,1619400.0],["1998-12-22",7.9283,7.9345,7.6885,7.7377,1079400.0],["1998-12-23",7.7192,7.7438,7.4055,7.6885,1665600.0],["1998-12-24",7.6946,7.7131,7.6393,7.6823,67200.0],["1998-12-28",7.5777,7.6023,7.4301,7.4363,453600.0],["1998-12-29",7.467,7.4732,7.301,7.3317,552600.0],["1998-12-30",7.3686,7.75,7.3686,7.6946,1010400.0],["1998-12-31",7.6946,7.7008,7.5962,7.6823,461400.0],["1999-01-04",8.1805,8.2174,7.9714,7.9837,2169600.0],["1999-01-05",8.1621,8.445,8.1375,8.3896,1453800.0],["1999-01-06",8.6111,8.8079,8.6111,8.7464,1697400.0],["1999-01-07",8.4512,8.7341,8.4389,8.6357,1399800.0],["1999-01-08",8.8079,8.9063,8.6787,8.894,2380200.0],["1999-01-11",8.9924,9.0293,8.7587,8.8694,933600.0],["1999-01-12",8.6972,8.7464,8.242,8.3097,1711800.0],["1999-01-13",8.1682,8.9494,8.0452,8.8325,2434200.0],["1999-01-14",8.7587,8.9186,8.5127,8.5127,2322000.0],["1999-01-15",9.0539,9.6813,8.9678,9.6813,2797800.0],["1999-01-19",9.1523,9.1585,8.9248,8.9555,1627200.0],["1999-01-20",9.2631,9.4722,9.1646,9.2261,2197200.0],["1999-01-21",9.3738,9.3738,8.9125,9.0662,1359600.0],["1999-01-22",8.6234,9.0908,8.5988,8.8448,2115000.0],["1999-01-25",9.3492,9.4353,9.1154,9.2815,1858200.0],["1999-01-26",9.0293,9.546,9.0293,9.5275,1106400.0],["1999-01-27",9.8412,9.8658,9.423,9.423,1309200.0],["1999-01-28",9.7182,10.2533,9.6936,10.2226,2761800.0],["1999-01-29",10.5301,10.5916,9.9396,10.2841,2189400.0],["1999-02-01",10.4809,10.5178,10.2103,10.2964,1142400.0],["1999-02-02",10.4378,10.4563,10.0626,10.3333,1759200.0],["1999-02-03",10.1365,10.2841,9.9765,10.2164,1434000.0],["1999-02-04",10.038,10.038,9.5706,9.6136,2184000.0],["1999-02-05",9.3,9.3,8.5127,8.8571,5197200.0],["1999-02-08",9.3922,9.546,9.0539,9.3123,2925000.0],["1999-02-09",9.3799,9.4353,8.8386,8.8817,1372200.0],["1999-02-10",8.894,9.2446,8.8571,9.017,2011200.0],["1999-02-11",9.0662,9.6382,8.9986,9.6382,1913400.0],["1999-02-12",9.546,9.6321,9.1892,9.2507,1288200.0],["1999-02-16",9.0047,9.2261,8.5619,8.7095,2283600.0],["1999-02-17",8.6357,8.9924,8.5188,8.525,1978800.0],["1999-02-18",8.6111,8.8325,8.568,8.7956,1801200.0],["1999-02-19",8.8571,9.1339,8.8202,9.1216,1414200.0],["1999-02-22",9.1154,9.7059,9.1154,9.6136,1219800.0],["1999-02-23",9.6259,9.6936,9.4168,9.5214,1241400.0],["1999-02-24",9.5952,9.8535,9.3738,9.5521,1614000.0],["1999-02-25",9.1523,9.2446,9.0293,9.1154,1894200.0],["1999-02-26",9.14,9.14,8.3158,8.5988,3361200.0],["1999-03-01",8.2666,8.5004,8.1805,8.3404,2877000.0],["1999-03-02",8.4019,8.4388,8.0206,8.0267,2024400.0],["1999-03-03",8.119,8.1559,7.9222,8.1006,2089800.0],["1999-03-04",8.3158,8.5373,8.0821,8.4327,1759800.0],["1999-03-05",8.8079,8.9002,8.6664,8.814,1702200.0],["1999-03-08",8.9063,9.2938,8.9063,9.2507,1637400.0],["1999-03-09",9.0785,9.3738,8.8694,8.9063,2826600.0],["1999-03-10",8.9986,9.1769,8.9186,9.1277,1317600.0],["1999-03-11",9.2138,9.2384,8.9309,8.9924,1128000.0],["1999-03-12",9.0355,9.0785,8.8017,8.8817,754800.0],["1999-03-15",8.9002,8.9924,8.7464,8.9924,909000.0],["1999-03-16",8.9801,9.343,8.8571,9.3,1518600.0],["1999-03-17",9.6321,9.7674,9.5214,9.6075,1645800.0],["1999-03-18",9.423,9.5829,9.4107,9.5829,1092000.0],["1999-03-19",10.0873,10.0873,9.6013,9.6936,2854200.0],["1999-03-22",9.546,9.6936,9.4291,9.6567,834600.0],["1999-03-23",9.5721,9.5952,9.14,9.1462,1014600.0],["1999-03-24",8.9801,9.0539,8.7464,8.8817,2272200.0],["1999-03-25",9.2877,9.5091,9.1523,9.5091,1170000.0],["1999-03-26",9.3123,9.5706,9.14,9.3984,1000800.0],["1999-03-29",9.5398,9.9027,9.5398,9.8658,756000.0],["1999-03-30",9.5706,9.8289,9.4968,9.5583,1180200.0],["1999-03-31",9.6813,9.792,9.5337,9.5583,1122600.0],["1999-04-01",9.792,10.0257,9.6444,10.0196,814200.0],["1999-04-05",10.038,10.3825,10.038,10.3333,747000.0],["1999-04-06",10.321,10.6285,10.198,10.4071,1044000.0],["1999-04-07",10.5301,10.6039,10.321,10.5117,1426200.0],["1999-04-08",10.8253,11.0406,10.7023,10.9668,1315800.0],["1999-04-09",11.3297,11.9755,11.3051,11.7049,2855400.0],["1999-04-12",11.1206,11.4158,10.9976,11.1452,1823400.0],["1999-04-13",11.0222,11.0591,10.6039,10.7208,1092600.0],["1999-04-14",11.2682,11.4773,10.8746,11.1144,1558800.0],["1999-04-15",10.6962,10.7515,10.3579,10.69,2640600.0],["1999-04-16",10.7823,11.1821,10.6531,11.0837,2433600.0],["1999-04-19",10.4994,10.85,10.0442,10.0504,2614800.0],["1999-04-20",10.2164,10.2164,9.8904,10.038,3712200.0],["1999-04-21",10.0565,10.6285,10.0565,10.5609,2690400.0],["1999-04-22",10.7761,10.8007,10.6285,10.7884,1905600.0],["1999-04-23",10.8807,10.9422,10.7761,10.8376,1315800.0],["1999-04-26",10.8315,11.0652,10.8315,11.0406,1218000.0],["1999-04-27",10.9238,11.1513,10.7331,10.8007,923400.0],["1999-04-28",10.7085,10.7269,10.3825,10.444,828600.0],["1999-04-29",10.4686,10.4686,10.0134,10.118,1239000.0],["1999-04-30",10.2103,10.4317,9.8658,10.038,1012200.0],["1999-05-03",10.0627,10.5055,10.0257,10.5055,610800.0],["1999-05-04",10.5055,10.6039,10.3948,10.3948,906600.0],["1999-05-05",10.6285,10.6593,10.3087,10.6593,1857600.0],["1999-05-06",10.7761,10.8869,10.2841,10.3825,1424400.0],["1999-05-07",10.3825,10.5301,10.2964,10.5301,937800.0],["1999-05-10",10.4071,10.444,10.2841,10.3702,2178000.0],["1999-05-11",10.3333,10.6408,10.2964,10.6285,1746000.0],["1999-05-12",10.9115,11.3051,10.7515,11.2313,2732400.0],["1999-05-13",11.6619,12.5968,11.6126,12.2216,5983200.0],["1999-05-14",11.9079,12.1047,11.7418,11.8402,2998200.0],["1999-05-17",11.8218,11.9325,11.588,11.8218,1742400.0],["1999-05-18",12.0801,12.1908,11.9817,12.117,896400.0],["1999-05-19",12.0801,12.0863,11.6496,11.7726,1671600.0],["1999-05-20",11.9017,11.9509,11.6618,11.6618,690000.0],["1999-05-21",11.3174,11.3297,11.1329,11.2313,902400.0],["1999-05-24",11.2559,11.3912,10.7023,10.7392,894600.0],["1999-05-25",11.0714,11.6372,11.0529,11.1821,3046200.0],["1999-05-26",11.1944,11.219,10.9484,11.1575,1387200.0],["1999-05-27",11.087,11.2102,10.9885,11.1979,2222400.0],["1999-05-28",11.2595,11.4935,11.1917,11.4443,864000.0],["1999-06-01",11.5798,11.6783,11.2718,11.3149,613800.0],["1999-06-02",11.2349,11.5983,11.0377,11.5859,1453200.0],["1999-06-03",11.5859,11.8015,11.5428,11.703,1858200.0],["1999-06-04",11.703,12.3867,11.703,12.2573,1843800.0],["1999-06-07",12.3928,12.7131,12.3436,12.6084,1647000.0],["1999-06-08",12.516,12.7131,12.1711,12.1711,1081800.0],["1999-06-09",12.6638,13.3044,12.6146,13.2613,5977200.0],["1999-06-10",13.058,13.2305,12.7378,13.0273,2846400.0],["1999-06-11",12.9102,12.9903,12.6762,12.6885,1854600.0],["1999-06-14",12.9041,13.3907,12.7008,13.3291,2436600.0],["1999-06-15",13.4892,13.6432,13.366,13.5878,3195000.0],["1999-06-16",13.7972,13.8588,13.5139,13.7787,2422200.0],["1999-06-17",13.4276,13.7972,13.3414,13.7602,4233600.0],["1999-06-18",13.7602,13.945,13.6001,13.8095,1390800.0],["1999-06-21",13.8465,14.2899,13.4399,14.2283,1882800.0],["1999-06-22",13.6986,13.945,13.2798,13.3044,1852200.0],["1999-06-23",12.9595,13.058,12.4667,12.8117,4057200.0],["1999-06-24",12.7624,13.0457,12.6146,12.6392,1083300.0],["1999-06-25",12.6885,12.8486,12.6638,12.7378,504300.0],["1999-06-28",12.7131,12.8363,12.6146,12.787,1600200.0],["1999-06-29",13.1073,13.3291,13.0334,13.2059,1269600.0],["1999-06-30",13.2059,13.7725,13.1566,13.6617,1032300.0],["1999-07-01",13.6494,13.6494,13.2921,13.6001,1068600.0],["1999-07-02",13.6001,13.6247,13.3783,13.5385,790200.0],["1999-07-06",13.3291,13.5754,13.2059,13.366,727500.0],["1999-07-07",13.1196,13.3537,13.1073,13.2798,822300.0],["1999-07-08",13.2798,13.5754,13.2552,13.5015,903000.0],["1999-07-09",14.7334,14.7334,13.945,14.0805,2971200.0],["1999-07-12",14.6841,14.9305,14.5856,14.8566,1893900.0],["1999-07-13",14.487,14.7457,14.4378,14.6841,1272900.0],["1999-07-14",14.9305,15.0414,14.7581,14.8566,1368600.0],["1999-07-15",15.3986,15.4972,15.0291,15.0291,1539000.0],["1999-07-16",15.2262,15.2755,14.8566,14.9552,1411200.0],["1999-07-19",14.9059,14.9552,14.1914,14.1914,1139700.0],["1999-07-20",14.3885,14.4254,13.1073,13.3044,3188100.0],["1999-07-21",13.8957,14.3146,13.6247,13.8218,3494700.0],["1999-07-22",13.7725,13.7725,12.8856,13.2059,1978500.0],["1999-07-23",13.0581,13.1936,12.6146,13.1936,1872600.0],["1999-07-26",13.2059,13.3414,12.6392,12.7378,1656900.0],["1999-07-27",13.3783,13.6863,13.132,13.6863,1311600.0],["1999-07-28",13.8218,14.5856,13.7972,14.561,1976700.0],["1999-07-29",13.8095,14.0928,13.6863,13.8711,1152600.0],["1999-07-30",14.1544,14.1544,13.7849,13.8957,928500.0],["1999-08-02",13.8711,14.0928,13.7479,13.7479,549600.0],["1999-08-03",13.8218,13.9081,13.2552,13.4769,1132800.0],["1999-08-04",13.6124,13.8341,13.5262,13.5385,1018200.0],["1999-08-05",13.4276,13.4276,13.0088,13.3291,1358700.0],["1999-08-06",13.2798,13.8957,13.2059,13.366,2740200.0],["1999-08-09",13.2059,13.7972,13.2059,13.6247,728100.0],["1999-08-10",13.4399,13.5754,13.2059,13.3291,943500.0],["1999-08-11",13.7972,14.7334,13.7479,14.5856,1948800.0],["1999-08-12",14.6349,14.7827,14.2037,14.2037,907200.0],["1999-08-13",14.832,14.9921,14.4624,14.9921,1010700.0],["1999-08-16",14.6965,14.8813,14.4624,14.561,768000.0],["1999-08-17",14.561,14.5733,13.674,14.0682,1911300.0],["1999-08-18",13.7972,13.8957,13.674,13.7479,966600.0],["1999-08-19",13.7479,14.1667,13.6247,13.8711,894300.0],["1999-08-20",14.3392,14.3392,13.8957,13.982,666300.0],["1999-08-23",13.9204,13.9943,13.7725,13.9573,1148100.0],["1999-08-24",13.8957,14.9798,13.8957,14.8073,1972800.0],["1999-08-25",14.6841,14.6841,14.2407,14.5486,1177500.0],["1999-08-26",14.1667,14.1791,13.8218,13.8711,981600.0],["1999-08-27",13.9204,13.982,13.5262,13.7233,1015200.0],["1999-08-30",13.945,13.982,13.403,13.403,308700.0],["1999-08-31",13.5015,13.5508,12.8363,13.2182,2559000.0],["1999-09-01",13.0581,13.3044,12.5776,13.0827,6295800.0],["1999-09-02",13.0827,13.6001,12.9595,13.4399,1676100.0],["1999-09-03",14.0189,14.3885,13.9204,14.3392,1759200.0],["1999-09-07",14.6349,14.8566,14.487,14.4994,2715000.0],["1999-09-08",14.4131,14.6842,14.1914,14.4131,2148900.0],["1999-09-09",14.6841,15.1769,14.5979,15.1276,2412300.0],["1999-09-10",15.1892,15.3617,14.9305,15.1523,1093800.0],["1999-09-13",15.1892,15.1892,14.8073,14.8936,971100.0],["1999-09-14",14.7457,14.9305,14.487,14.7088,2410500.0],["1999-09-15",14.9182,14.9798,14.5486,14.8073,4202100.0],["1999-09-16",14.795,15.2139,14.5856,14.832,3886800.0],["1999-09-17",15.2508,15.5834,15.1153,15.297,29675400.0],["1999-09-20",15.5711,15.7436,15.4233,15.6697,4809600.0],["1999-09-21",15.6943,15.8052,15.0414,15.0537,3757200.0],["1999-09-22",15.5465,15.7929,15.3247,15.5711,4166700.0],["1999-09-23",16.0392,16.0392,14.8813,14.9305,3563700.0],["1999-09-24",15.2878,15.4972,14.7827,15.1276,4834800.0],["1999-09-27",15.4726,15.6943,15.3986,15.4602,1745100.0],["1999-09-28",15.4356,15.5711,14.9798,15.411,2851800.0],["1999-09-29",15.374,15.7189,15.2262,15.4726,3744300.0],["1999-09-30",15.6573,15.6573,14.5363,14.5979,6764700.0],["1999-10-01",14.8566,15.374,14.7827,15.2385,3123300.0],["1999-10-04",15.6204,16.4581,15.5218,16.3965,4038600.0],["1999-10-05",16.2856,16.803,16.2117,16.6921,3878400.0],["1999-10-06",16.7291,16.9015,16.4457,16.8523,1281000.0],["1999-10-07",17.0987,17.0987,16.3595,16.6552,3476400.0],["1999-10-08",16.5074,16.5566,15.9776,16.532,2265900.0],["1999-10-11",16.6552,17.3943,16.6552,17.2465,1677000.0],["1999-10-12",17.074,17.1356,16.803,16.803,1648200.0],["1999-10-13",16.5566,16.8769,16.3595,16.5197,2157300.0],["1999-10-14",16.4704,16.5566,16.1624,16.3595,1350900.0],["1999-10-15",16.0146,16.532,15.8421,16.2487,1756500.0],["1999-10-18",16.1008,16.1131,15.1769,15.411,3068400.0],["1999-10-19",16.0762,16.261,15.682,15.8052,4185000.0],["1999-10-20",16.2363,16.495,16.0639,16.4827,3782400.0],["1999-10-21",16.1378,16.6921,16.0392,16.6182,2312700.0],["1999-10-22",16.8276,17.345,16.7907,17.2342,1506600.0],["1999-10-25",17.0494,17.2342,16.9631,17.1233,1283100.0],["1999-10-26",16.6305,16.7291,16.5443,16.6182,1471500.0],["1999-10-27",16.495,16.5566,15.916,16.1378,1853400.0],["1999-10-28",16.3842,17.0494,16.3842,17.0001,974100.0],["1999-10-29",17.0987,18.0842,17.0987,17.9117,3248400.0],["1999-11-01",17.9117,18.1088,17.6653,17.7023,1190100.0],["1999-11-02",18.6755,20.1045,18.6755,19.7349,7089000.0],["1999-11-03",19.7349,19.9074,19.2668,19.5378,3510600.0],["1999-11-04",20.0798,20.1537,19.1929,19.4762,2499900.0],["1999-11-05",19.8088,20.0429,19.7595,20.0429,2100300.0],["1999-11-08",20.6465,21.3856,20.5233,21.1639,3453000.0],["1999-11-09",21.7798,21.8784,21.2132,21.3856,2221500.0],["1999-11-10",20.7451,21.669,20.6711,21.4226,2428200.0],["1999-11-11",21.7798,21.8784,21.2625,21.8168,1778100.0],["1999-11-12",21.1393,21.2132,20.2277,20.8929,2387100.0],["1999-11-15",21.1885,21.2132,20.5849,20.6958,1336800.0],["1999-11-16",20.7204,20.9298,20.2893,20.782,1856400.0],["1999-11-17",21.2994,21.5704,20.819,20.8806,1984500.0],["1999-11-18",22.7407,23.4922,22.4943,23.1596,3497700.0],["1999-11-19",22.7654,22.9625,22.2726,22.6175,2834700.0],["1999-11-22",21.8291,22.0016,21.6074,21.7675,1726200.0],["1999-11-23",21.9277,22.0385,21.5827,21.7059,1770900.0],["1999-11-24",21.9769,22.5929,21.7922,22.5559,1557000.0],["1999-11-26",24.4407,24.49,23.6523,23.6646,1314000.0],["1999-11-29",24.3422,24.6132,24.0958,24.1204,2660400.0],["1999-11-30",23.9233,26.0175,23.8001,24.6501,8329800.0],["1999-12-01",24.6132,25.1429,24.5516,24.7241,3990000.0],["1999-12-02",24.7241,24.9458,24.4284,24.8473,1619400.0],["1999-12-03",25.7465,26.3378,25.5864,25.8944,2727000.0],["1999-12-06",26.5349,26.9784,26.4118,26.9784,3007500.0],["1999-12-07",26.806,27.1509,26.4364,27.1509,2061900.0],["1999-12-08",26.6089,27.2495,26.535,27.0523,2403300.0],["1999-12-09",28.5799,28.5799,26.4118,26.806,3987600.0],["1999-12-10",26.8552,27.1509,26.4364,26.9661,2105100.0],["1999-12-13",26.5349,27.1755,26.2516,26.6335,1577100.0],["1999-12-14",27.4465,27.5451,24.8349,25.1059,5064300.0],["1999-12-15",24.4407,25.7465,24.2436,24.9828,3991200.0],["1999-12-16",26.6089,27.7668,26.4118,27.1632,2152800.0],["1999-12-17",27.6683,28.1857,27.3973,27.3973,2567700.0],["1999-12-20",28.4813,29.048,28.1857,28.3089,1650000.0],["1999-12-21",29.4668,29.4915,28.9987,29.1712,2824800.0],["1999-12-22",29.2205,29.3683,28.2103,28.9495,1356900.0],["1999-12-23",29.3806,29.3929,29.0357,29.3683,397200.0],["1999-12-27",30.3045,30.3538,29.4915,29.5654,1417500.0],["1999-12-28",29.5654,29.6147,29.2451,29.319,893400.0],["1999-12-29",30.0582,30.169,29.8118,29.935,464700.0],["1999-12-30",30.3538,30.3538,29.0726,29.3437,665700.0],["1999-12-31",29.4668,30.0582,29.085,29.8487,319200.0],["2000-01-03",31.5364,31.7212,30.1567,30.5879,1856400.0],["2000-01-04",29.5654,29.9103,28.506,28.6784,1470600.0],["2000-01-05",27.7422,27.7791,25.7219,27.077,4674000.0],["2000-01-06",26.3625,26.6089,24.0465,24.8965,4291500.0],["2000-01-07",24.6871,26.0175,24.6871,25.8451,2491200.0],["2000-01-10",27.348,28.3828,27.1509,28.3089,1276800.0],["2000-01-11",27.8654,28.5552,27.3233,27.5451,1582500.0],["2000-01-12",28.2842,28.6661,27.7422,28.1857,1187400.0],["2000-01-13",28.8263,28.9002,28.4567,28.8632,1756800.0],["2000-01-14",29.8611,30.5509,29.7871,30.3292,1702500.0],["2000-01-18",30.477,31.2408,30.44,30.5755,949800.0],["2000-01-19",30.2306,30.6495,29.9596,30.514,1080000.0],["2000-01-20",32.5219,33.4705,32.2386,33.0516,2167200.0],["2000-01-21",33.9017,33.9017,32.8053,33.0147,1510500.0],["2000-01-24",34.0987,34.2958,32.1277,32.6697,1718700.0],["2000-01-25",33.0393,33.8031,31.7582,33.6922,2193000.0],["2000-01-26",33.7415,33.7415,31.7335,31.9306,1592700.0],["2000-01-27",32.4357,33.1255,31.8813,32.5219,1930800.0],["2000-01-28",33.1133,33.7046,32.0908,32.3002,2268000.0],["2000-01-31",32.3495,33.1872,31.1915,33.1872,1808100.0],["2000-02-01",33.2118,35.1582,32.719,34.5422,2572800.0],["2000-02-02",34.5053,35.0596,33.914,34.8009,2444400.0],["2000-02-03",36.2422,38.7307,36.1067,38.0654,2716200.0],["2000-02-04",39.9133,41.835,39.5191,40.6647,3096300.0],["2000-02-07",41.0959,41.4408,39.6669,40.3814,1663500.0],["2000-02-08",43.1655,43.6829,42.3771,42.7713,3805500.0],["2000-02-09",43.0669,43.3626,41.2191,41.2314,2617800.0],["2000-02-10",41.8843,43.0177,41.4901,42.4017,1564200.0],["2000-02-11",41.8104,41.9336,39.8394,40.6031,913800.0],["2000-02-14",40.6031,41.3916,40.3075,40.9974,876000.0],["2000-02-15",40.2089,41.1821,39.1249,41.0836,1330800.0],["2000-02-16",38.435,38.8169,36.8582,38.0408,3159000.0],["2000-02-17",38.8292,38.8785,35.8973,36.5872,3728100.0],["2000-02-18",38.0162,38.0285,36.6734,36.6857,1771500.0],["2000-02-22",38.8539,39.9626,38.3365,39.4205,2703600.0],["2000-02-23",39.6176,40.4553,39.0263,40.2213,1313700.0],["2000-02-24",39.9133,40.2089,38.9278,40.1227,1116900.0],["2000-02-25",39.9133,40.2089,39.4205,39.5314,712200.0],["2000-02-28",38.8292,40.3814,38.1394,40.3814,1297800.0],["2000-02-29",40.0118,40.0857,38.5089,39.4205,2098500.0],["2000-03-01",39.6176,39.7778,38.2379,38.9771,2440200.0],["2000-03-02",40.0118,40.3937,39.3466,39.4698,1496100.0],["2000-03-03",41.7365,41.9705,41.0589,41.9705,1504500.0],["2000-03-06",41.9705,42.2785,41.022,41.1944,1332600.0],["2000-03-07",41.1452,41.1575,38.7799,38.8785,1298400.0],["2000-03-08",41.7611,41.7611,40.3075,41.1205,2363700.0],["2000-03-09",41.1945,43.1408,40.8003,43.0669,1692600.0],["2000-03-10",41.8843,42.5742,40.9481,41.1698,1424700.0],["2000-03-13",39.7162,41.1945,39.5437,40.406,881700.0],["2000-03-14",41.0959,41.3915,37.8437,37.893,1508400.0],["2000-03-15",37.8437,37.8437,35.1828,35.4292,2456100.0],["2000-03-16",36.2669,36.6611,34.1973,36.464,2963100.0],["2000-03-17",33.9263,36.119,33.9263,35.8727,2325000.0],["2000-03-20",38.1886,38.8785,37.3017,37.6836,1693200.0],["2000-03-21",37.9669,40.2089,36.6611,39.7162,2397900.0],["2000-03-22",38.0408,39.2234,37.3017,39.0017,2413200.0],["2000-03-23",38.2256,38.4843,36.735,37.5481,2365800.0],["2000-03-24",38.435,39.6915,38.3365,39.1249,1305000.0],["2000-03-27",39.7162,40.135,39.4452,39.593,617100.0],["2000-03-28",40.8003,40.8988,39.2234,39.322,1736100.0],["2000-03-29",39.4205,39.7655,36.5625,36.6611,1660200.0],["2000-03-30",35.6756,36.0451,33.7046,34.5422,2099100.0],["2000-03-31",36.0944,37.7575,34.7147,36.8952,1566600.0],["2000-04-03",35.1089,35.2814,32.5589,32.9654,2105700.0],["2000-04-04",33.877,33.877,27.7176,32.3248,4124700.0],["2000-04-05",32.3248,35.6756,30.5509,34.5915,4568100.0],["2000-04-06",35.6756,36.8089,35.4785,36.5625,1544100.0],["2000-04-07",37.2524,38.5336,36.3162,38.5336,1020300.0],["2000-04-10",38.0162,38.0162,35.2814,35.6017,1333500.0],["2000-04-11",34.493,35.3799,33.3103,33.9017,2436300.0],["2000-04-12",34.7517,34.8379,31.2654,31.327,2076600.0],["2000-04-13",33.3596,34.4929,32.3371,32.5219,3533100.0],["2000-04-14",32.5219,32.719,29.0234,30.5016,3618300.0],["2000-04-17",31.6596,34.6901,31.6596,34.6901,4393800.0],["2000-04-18",35.3799,38.435,34.6901,38.0778,3588300.0],["2000-04-19",36.7597,37.1539,35.5031,35.9096,1551600.0],["2000-04-20",36.3654,36.6364,35.6386,36.4024,1462800.0],["2000-04-24",36.0698,36.1683,34.3205,35.0966,1909500.0],["2000-04-25",35.4785,38.0408,35.4785,37.8807,1715400.0],["2000-04-26",37.6642,38.0586,35.9388,36.2839,1367400.0],["2000-04-27",35.4951,38.2558,33.5355,37.9354,2843100.0],["2000-04-28",37.6643,37.7628,37.0234,37.4054,1041000.0],["2000-05-01",38.4037,39.6239,38.2558,38.7981,1664100.0],["2000-05-02",38.4777,38.6502,37.6642,37.6642,1732500.0],["2000-05-03",37.3192,37.4054,34.8789,35.6923,1815000.0],["2000-05-04",35.8772,37.1219,35.4951,37.0726,1547700.0],["2000-05-05",37.8614,41.1398,37.8614,40.3264,3000300.0],["2000-05-08",38.8474,39.9813,38.5516,39.5869,3037500.0],["2000-05-09",38.8228,38.9337,36.6783,37.2699,917100.0],["2000-05-10",36.7522,36.7892,33.9422,34.6077,1310800.0],["2000-05-11",36.3085,37.5656,35.7909,37.5656,836300.0],["2000-05-12",38.0093,39.0816,38.0093,38.3791,741200.0],["2000-05-15",38.527,39.2295,37.8614,38.9337,459900.0],["2000-05-16",39.3404,40.2647,39.2664,39.932,612200.0],["2000-05-17",38.3051,39.3774,37.2699,38.7858,1161100.0],["2000-05-18",39.2295,39.5623,37.6026,37.6026,414100.0],["2000-05-19",36.5304,36.6043,34.9775,35.8648,865900.0],["2000-05-22",35.3472,35.3842,31.9826,33.6464,1719800.0],["2000-05-23",34.0901,34.6077,32.2414,32.3523,1160700.0],["2000-05-24",31.6498,32.5372,28.6919,32.1674,2279900.0],["2000-05-25",33.0548,34.8296,32.833,33.0178,2111800.0],["2000-05-26",34.5338,34.7926,33.0548,34.275,1057800.0],["2000-05-30",34.5338,36.2346,34.1271,36.1606,909600.0],["2000-05-31",34.9035,36.6043,34.238,35.5321,1662700.0],["2000-06-01",36.0127,39.6362,35.8279,38.8967,1533700.0],["2000-06-02",40.5975,41.374,39.5623,40.8748,4047100.0],["2000-06-05",38.1572,39.7101,37.8614,39.5622,1942500.0],["2000-06-06",38.7858,39.6362,38.7118,38.7118,1625100.0],["2000-06-07",37.9724,39.3034,37.6396,38.7488,792600.0],["2000-06-08",39.7841,40.2278,39.0446,39.7101,1485400.0],["2000-06-09",40.0799,40.3387,39.858,40.0429,735800.0],["2000-06-12",39.7101,40.0059,38.8967,39.0816,779900.0],["2000-06-13",38.6009,38.8597,36.9741,38.453,1164100.0],["2000-06-14",38.7488,39.1185,37.1589,37.5656,1264100.0],["2000-06-15",37.1219,38.0833,36.5304,37.7505,650900.0],["2000-06-16",37.6026,37.6026,36.7152,36.7152,939000.0],["2000-06-19",38.1203,40.2647,37.8614,40.1538,967000.0],["2000-06-20",40.2648,41.374,39.858,40.5605,2005500.0],["2000-06-21",40.6345,41.337,40.2278,40.9673,1914300.0],["2000-06-22",40.7454,40.7824,37.4178,37.4178,994100.0],["2000-06-23",39.858,40.2278,38.8228,38.8967,1025700.0],["2000-06-26",40.0059,40.1538,39.1925,39.6362,780400.0],["2000-06-27",39.0816,39.8211,37.8984,38.0463,1021400.0],["2000-06-28",38.1572,39.1925,38.1203,38.8228,1547700.0],["2000-06-29",37.5656,37.5656,35.4951,35.7909,1953700.0],["2000-06-30",37.4178,38.4161,36.9741,37.9724,696000.0],["2000-07-03",37.6396,38.6009,37.3068,38.6009,471900.0],["2000-07-05",35.3842,35.68,34.3859,34.4968,1925100.0],["2000-07-06",35.4212,36.5304,34.9775,36.3455,2520100.0],["2000-07-07",37.085,37.8984,36.7892,37.6766,1596400.0],["2000-07-10",37.6026,38.1942,36.7522,37.122,541900.0],["2000-07-11",37.122,38.1572,36.6413,37.2699,1583900.0],["2000-07-12",37.5657,38.0093,37.1959,37.8615,945500.0],["2000-07-13",38.111,38.2682,37.5287,37.8984,956000.0],["2000-07-14",38.453,39.1925,37.9723,39.1925,987500.0],["2000-07-17",39.5992,40.3017,39.1186,40.1538,1282600.0],["2000-07-18",38.453,38.453,37.1959,38.0463,1562800.0],["2000-07-19",37.5656,38.0093,36.9001,37.048,751100.0],["2000-07-20",38.527,38.7119,37.122,37.6396,2087700.0],["2000-07-21",37.7136,37.9354,36.5304,36.6413,1514100.0],["2000-07-24",36.5673,36.5673,35.3472,35.606,1132800.0],["2000-07-25",37.4178,37.5656,36.4934,37.2699,1120100.0],["2000-07-26",37.3438,37.3438,35.4212,35.8648,1660700.0],["2000-07-27",34.9035,34.9775,32.2414,32.5372,5790500.0],["2000-07-28",33.1657,33.4245,31.9456,32.3523,2725000.0],["2000-07-31",33.2767,33.6834,32.6111,33.6834,1726700.0],["2000-08-01",34.201,34.275,33.2397,33.3136,1222000.0],["2000-08-02",32.6851,33.2027,32.3523,32.9716,1538000.0],["2000-08-03",30.0229,31.8716,29.912,31.7237,4305600.0],["2000-08-04",32.2414,32.3893,30.9103,31.2061,1258700.0],["2000-08-07",31.317,32.0935,30.6145,32.0195,2116600.0],["2000-08-08",31.5019,31.6867,30.5036,30.8733,1646300.0],["2000-08-09",32.6851,33.1657,32.3153,32.5741,1249000.0],["2000-08-10",33.2767,33.7203,32.6481,32.9069,1190500.0],["2000-08-11",32.8699,33.3876,32.2784,33.3876,507600.0],["2000-08-14",33.4615,34.6077,33.2397,34.6077,951700.0],["2000-08-15",35.569,37.122,35.2733,36.5304,3227100.0],["2000-08-16",35.569,36.3085,35.3472,35.643,1527800.0],["2000-08-17",35.717,36.6783,35.5691,36.6043,1253800.0],["2000-08-18",37.011,37.3808,36.7152,37.1959,1880800.0],["2000-08-21",36.7892,36.8262,35.5321,36.0497,803000.0],["2000-08-22",35.9018,36.2346,35.717,36.0127,765400.0],["2000-08-23",34.9035,36.3085,34.6077,36.1976,1250500.0],["2000-08-24",35.643,35.9388,35.2733,35.7909,1457700.0],["2000-08-25",36.2716,36.2716,35.4581,35.606,516900.0],["2000-08-28",35.8648,36.0867,35.606,35.8279,291000.0],["2000-08-29",35.68,35.9388,35.3842,35.8648,380500.0],["2000-08-30",35.643,35.7169,35.3472,35.4951,565000.0],["2000-08-31",35.8648,36.6413,35.7539,36.4934,640900.0],["2000-09-01",37.048,37.4547,36.7522,37.1589,777900.0],["2000-09-05",36.5673,36.7892,35.8648,36.2346,629200.0],["2000-09-06",34.8665,34.9035,33.9052,33.9422,1605500.0],["2000-09-07",33.8682,34.6077,33.6834,34.4968,1758900.0],["2000-09-08",33.9422,33.9422,32.9809,32.9809,839400.0],["2000-09-11",32.6851,33.2027,31.8347,32.0565,1173300.0],["2000-09-12",32.6111,32.9069,31.4649,31.4649,1542200.0],["2000-09-13",31.5389,32.833,31.391,32.5372,1260900.0],["2000-09-14",33.6834,33.7943,32.5742,32.9809,1077700.0],["2000-09-15",33.3506,33.4615,32.0935,32.3153,809100.0],["2000-09-18",32.3153,32.5002,31.0582,31.2801,846300.0],["2000-09-19",31.354,32.9069,31.317,32.759,1557700.0],["2000-09-20",32.2414,32.3153,30.4296,31.5758,2162000.0],["2000-09-21",31.2431,31.6498,30.1708,30.1708,888100.0],["2000-09-22",29.7271,31.6498,29.7271,31.5758,2361200.0],["2000-09-25",32.0935,32.1305,29.949,30.0969,918200.0],["2000-09-26",30.6885,30.9103,29.875,30.3187,1373500.0],["2000-09-27",31.2801,31.428,29.5793,29.7641,1958500.0],["2000-09-28",30.1708,31.4649,29.912,31.391,1390700.0],["2000-09-29",30.5406,30.6885,27.7675,28.2482,3535700.0],["2000-10-02",29.4683,29.6902,28.507,28.8398,2990200.0],["2000-10-03",30.1708,30.3187,29.0246,29.1725,1837600.0],["2000-10-04",28.9137,29.7641,28.4331,29.6532,1913000.0],["2000-10-05",29.1356,29.2835,28.2852,28.6549,1438300.0],["2000-10-06",27.7305,27.9154,26.5843,26.7692,2248600.0],["2000-10-09",26.7322,27.065,25.586,26.6213,1609100.0],["2000-10-10",26.6213,26.6213,24.6987,24.7726,3007400.0],["2000-10-11",24.1071,26.2146,24.1071,24.6987,4041800.0],["2000-10-12",25.1793,25.4012,23.7004,24.5508,2110200.0],["2000-10-13",24.6987,27.2499,24.6987,27.1759,2312400.0],["2000-10-16",27.065,27.5087,26.3255,26.4364,1853800.0],["2000-10-17",25.9928,26.0297,24.5138,24.5508,1999500.0],["2000-10-18",24.1071,26.4734,23.8113,26.1776,3135900.0],["2000-10-19",28.0263,29.8011,27.6566,29.7641,2013700.0],["2000-10-20",28.9507,30.6885,28.7658,29.8381,2495800.0],["2000-10-23",28.9507,29.7641,28.8767,29.7641,1751500.0],["2000-10-24",29.1356,29.5053,28.0263,28.0633,2446300.0],["2000-10-25",27.2499,27.9154,26.7322,26.8062,2433100.0],["2000-10-26",27.5087,28.8398,27.065,28.8028,2769500.0],["2000-10-27",28.9877,29.3204,27.9524,28.3221,1416900.0],["2000-10-30",28.2482,28.9507,27.6936,28.507,1210200.0],["2000-10-31",28.8398,30.9843,28.8028,30.7254,1539900.0],["2000-11-01",29.5792,30.6145,29.3574,30.5036,2004500.0],["2000-11-02",30.5406,30.9103,28.8398,29.5423,5570600.0],["2000-11-03",29.8011,30.5406,29.5053,30.2817,4210800.0],["2000-11-06",30.4666,30.6885,30.0969,30.3187,966800.0],["2000-11-07",29.4314,29.4314,28.581,28.8028,1882100.0],["2000-11-08",28.6919,28.6919,26.9911,27.2129,3017100.0],["2000-11-09",26.8062,27.4717,25.9558,26.9171,1755000.0],["2000-11-10",25.8818,25.9558,24.255,24.255,3222000.0],["2000-11-13",24.292,26.3625,24.0701,25.7339,3029300.0],["2000-11-14",26.1776,26.9171,25.9558,26.8432,1368400.0],["2000-11-15",26.8801,27.7305,26.8801,27.065,1317500.0],["2000-11-16",26.1776,26.5844,25.4382,25.5121,1038000.0],["2000-11-17",25.9928,26.4734,25.1054,25.7339,771800.0],["2000-11-20",24.5508,25.5491,24.0701,24.4768,1654900.0],["2000-11-21",25.1424,25.3642,24.5508,24.8096,1467300.0],["2000-11-22",24.5877,25.2533,24.1441,24.6247,1325300.0],["2000-11-24",26.3625,26.6213,25.9928,26.1776,852300.0],["2000-11-27",27.2499,27.5087,26.6953,26.8432,1617600.0],["2000-11-28",26.3995,26.5104,24.7356,25.0684,1388400.0],["2000-11-29",25.9928,26.2146,24.6247,25.3642,2261300.0],["2000-11-30",24.8835,25.3642,23.1088,24.1071,3250600.0],["2000-12-01",25.8079,26.4734,25.0684,25.1054,1512700.0],["2000-12-04",25.8079,26.3995,25.4751,26.2146,1100400.0],["2000-12-05",26.7692,29.6162,26.7322,29.5053,2632100.0],["2000-12-06",28.8768,29.2835,27.9524,28.2852,1302600.0],["2000-12-07",27.9154,28.1742,27.4348,28.1003,931700.0],["2000-12-08",29.2095,29.4683,28.507,28.8398,1739000.0],["2000-12-11",29.0616,30.4297,28.8398,29.986,2379600.0],["2000-12-12",29.3204,29.4683,28.2482,28.4331,1060200.0],["2000-12-13",27.5457,27.6196,26.8062,26.9171,1475300.0],["2000-12-14",27.3608,27.8045,27.102,27.102,1233200.0],["2000-12-15",27.2499,27.3608,26.3255,27.102,1711100.0],["2000-12-18",27.3238,27.4717,25.8079,26.0298,1294300.0],["2000-12-19",26.3995,27.8045,26.1406,26.1406,1764700.0],["2000-12-20",25.4382,26.0297,24.0701,24.4768,2269800.0],["2000-12-21",24.8096,25.4382,24.1071,24.7726,3336100.0],["2000-12-22",25.623,25.8449,25.1793,25.7339,1628100.0],["2000-12-26",25.586,25.9558,24.9205,25.5491,1265700.0],["2000-12-27",25.623,26.3255,25.4382,26.2146,1200700.0],["2000-12-28",26.0297,26.5104,25.697,26.3255,559100.0],["2000-12-29",26.1407,26.3625,25.1054,25.3272,659400.0],["2001-01-02",24.255,24.8466,23.3676,23.8483,1803400.0],["2001-01-03",22.2954,26.3995,21.8886,26.1776,4420400.0],["2001-01-04",25.1793,26.2886,24.9945,25.2533,1833300.0],["2001-01-05",26.1776,26.3255,24.255,24.3659,2431400.0],["2001-01-08",24.4768,24.9945,23.9222,24.8835,1234400.0],["2001-01-09",23.8852,24.3289,23.1827,23.8483,2100300.0],["2001-01-10",23.0718,24.4029,22.9979,24.255,1517600.0],["2001-01-11",23.6634,26.1407,23.5895,25.8819,3644700.0],["2001-01-12",25.8449,26.3995,25.2533,26.0667,2451800.0],["2001-01-16",25.2533,25.2533,24.4029,24.7356,1386600.0],["2001-01-17",26.0667,26.9911,26.0667,26.5104,2222300.0],["2001-01-18",27.065,28.3221,26.5474,28.3221,2582600.0],["2001-01-19",28.6549,28.6919,26.9911,26.9911,1327000.0],["2001-01-22",27.028,28.3221,26.9171,27.8415,1281200.0],["2001-01-23",26.8801,27.7675,26.7692,27.5087,1814900.0],["2001-01-24",27.3978,27.5826,26.6953,26.7322,1485000.0],["2001-01-25",26.9911,27.2869,26.1776,26.3625,1738400.0],["2001-01-26",26.2146,27.102,25.9188,26.9541,1619000.0],["2001-01-29",26.4261,26.7396,26.1066,26.7396,925500.0],["2001-01-30",26.7692,27.3608,26.4498,27.2366,1472900.0],["2001-01-31",27.5087,28.8102,27.5087,27.9346,1738700.0],["2001-02-01",27.982,28.1595,27.3608,27.3608,1060600.0],["2001-02-02",27.1242,27.2839,26.3906,26.4438,1112900.0],["2001-02-05",26.2664,26.3196,25.3139,25.8049,945600.0],["2001-02-06",25.663,26.6213,25.663,26.0889,973800.0],["2001-02-07",25.4973,25.6393,24.3733,24.7282,1508500.0],["2001-02-08",24.9116,25.024,23.9651,23.9651,1092700.0],["2001-02-09",23.5392,23.6634,22.8056,23.0304,1318000.0],["2001-02-12",23.7285,24.3142,23.4564,24.184,1516600.0],["2001-02-13",23.9829,24.6099,23.8231,23.8645,969900.0],["2001-02-14",23.2493,24.5508,22.9653,24.5508,1966600.0],["2001-02-15",24.4029,25.4145,24.1958,24.6987,2660800.0],["2001-02-16",23.3676,23.6516,23.131,23.1783,1509800.0],["2001-02-20",23.0659,23.0718,21.3562,21.3858,1568500.0],["2001-02-21",21.3917,22.1549,21.0013,21.0663,2094000.0],["2001-02-22",21.0013,21.3858,20.4097,20.7646,1733200.0],["2001-02-23",19.8773,20.6463,19.2265,20.2322,1876900.0],["2001-02-26",20.4333,20.5753,19.6702,20.2026,921200.0],["2001-02-27",19.9482,20.528,19.5933,19.5933,1713100.0],["2001-02-28",19.2561,19.4868,18.4574,18.5758,3477500.0],["2001-03-01",17.6292,18.9071,17.363,18.7237,2536400.0],["2001-03-02",18.1912,20.0843,18.1912,19.1319,2212900.0],["2001-03-05",19.611,20.7055,19.5696,20.4393,2425100.0],["2001-03-06",21.7112,21.9892,21.3562,21.3562,3525500.0],["2001-03-07",21.9478,22.214,21.4449,21.8591,1890600.0],["2001-03-08",21.9182,22.2377,21.5633,21.7408,1105300.0],["2001-03-09",20.6404,20.7824,20.0252,20.1139,1456600.0],["2001-03-12",19.0195,19.6998,18.3391,18.3983,2521900.0],["2001-03-13",19.4336,19.8181,18.9307,19.6702,1924300.0],["2001-03-14",18.6349,19.9364,18.4575,19.8773,1773000.0],["2001-03-15",20.4393,20.6759,19.2265,19.3389,1997900.0],["2001-03-16",19.3153,19.688,18.9544,19.12,1561300.0],["2001-03-19",19.5223,20.4393,19.3153,20.4393,3168900.0],["2001-03-20",20.5398,20.7942,19.617,19.6288,1607100.0],["2001-03-21",19.6229,20.3801,19.3803,19.9601,1826500.0],["2001-03-22",19.9482,21.4154,19.3448,21.1669,2131100.0],["2001-03-23",21.3503,21.9774,20.9303,21.7999,1911100.0],["2001-03-26",22.1844,22.3797,21.7644,22.0129,1493300.0],["2001-03-27",21.8886,22.7169,21.6816,22.4802,1639100.0],["2001-03-28",21.4745,21.5929,20.6522,20.6522,1601500.0],["2001-03-29",20.6108,21.3266,20.2026,20.4393,1696600.0],["2001-03-30",21.0427,21.1492,20.0547,20.2145,1490200.0],["2001-04-02",19.6702,20.1908,19.049,19.2679,1443000.0],["2001-04-03",19.3448,19.4336,18.3687,18.6349,1981000.0],["2001-04-04",19.4158,19.7885,18.5166,18.8656,2464700.0],["2001-04-05",19.7057,21.1196,19.7057,20.948,1902200.0],["2001-04-06",20.173,20.6167,19.5282,19.7944,1956200.0],["2001-04-09",20.3209,20.5576,19.1673,19.7885,1598400.0],["2001-04-10",19.9423,21.2438,19.9423,21.1728,1862800.0],["2001-04-11",22.0661,22.3619,21.6224,21.8827,4255400.0],["2001-04-12",21.3562,23.0541,21.3562,22.8411,1587200.0],["2001-04-16",22.2436,22.569,21.7467,21.8768,1221300.0],["2001-04-17",20.812,21.6698,20.7291,21.3858,1857500.0],["2001-04-18",22.3087,24.326,22.2673,23.6693,3572600.0],["2001-04-19",22.2436,24.0716,22.0957,23.9,4433800.0],["2001-04-20",22.9476,23.6634,22.6577,22.9239,1917100.0],["2001-04-23",22.6281,22.634,21.8709,21.9892,1510700.0],["2001-04-24",22.4507,22.8056,21.652,21.7408,1511800.0],["2001-04-25",22.0013,22.7238,21.8296,22.487,983600.0],["2001-04-26",22.6469,22.7772,21.7644,21.948,826900.0],["2001-04-27",23.0851,23.245,22.7357,23.097,889500.0],["2001-04-30",23.4523,24.1274,23.4286,23.9557,1584700.0],["2001-05-01",23.9261,24.3466,23.5115,24.3406,946000.0],["2001-05-02",24.3288,24.5775,24.0801,24.3999,1494800.0],["2001-05-03",23.7958,23.8846,23.1266,23.4405,1238700.0],["2001-05-04",23.0377,23.7839,22.8719,23.778,1216500.0],["2001-05-07",23.4819,23.8846,23.3753,23.4168,986900.0],["2001-05-08",23.2746,23.3635,22.9667,23.3161,840900.0],["2001-05-09",22.7357,22.8897,22.4929,22.5225,733500.0],["2001-05-10",23.4168,23.5826,22.8719,22.8956,1366700.0],["2001-05-11",23.0437,23.2687,22.7416,22.9015,1061000.0],["2001-05-14",22.6705,22.6765,22.3567,22.5403,640300.0],["2001-05-15",22.7831,23.3694,22.6172,22.8008,1263800.0],["2001-05-16",22.487,23.7603,22.4159,23.5944,2647500.0],["2001-05-17",23.5767,23.9261,23.3753,23.6833,1304900.0],["2001-05-18",23.4405,23.778,23.2924,23.7247,834800.0],["2001-05-21",23.5115,25.0335,23.3931,25.0217,1682600.0],["2001-05-22",25.0217,25.0513,24.4887,24.7256,1205900.0],["2001-05-23",24.0149,24.2518,23.5944,23.6892,1088400.0],["2001-05-24",23.9616,24.1334,23.6004,23.9261,871400.0],["2001-05-25",23.9379,24.2814,23.8017,23.9972,514100.0],["2001-05-29",23.1858,23.2687,22.5166,22.5166,864900.0],["2001-05-30",21.8829,21.9066,20.8465,21.0478,1814200.0],["2001-05-31",21.0478,21.3558,20.8346,21.0538,1002600.0],["2001-06-01",20.5622,21.113,20.047,20.8642,1688600.0],["2001-06-04",21.0538,21.3203,20.811,21.0182,1766800.0],["2001-06-05",21.3676,22.0724,21.3025,21.9776,1249900.0],["2001-06-06",22.0013,22.2027,21.3499,21.4032,1506000.0],["2001-06-07",21.6045,23.0674,21.5986,22.9252,1833700.0],["2001-06-08",22.6232,22.8008,22.5343,22.6528,1202900.0],["2001-06-11",22.179,22.2204,21.9243,21.9658,767500.0],["2001-06-12",20.3372,21.0715,20.0884,20.8939,2194800.0],["2001-06-13",20.6688,20.9472,20.195,20.195,1553000.0],["2001-06-14",18.981,19.7094,18.9513,19.662,3150700.0],["2001-06-15",18.7145,19.36,18.596,18.9514,2104400.0],["2001-06-18",19.0402,19.5436,18.8211,18.8921,1136500.0],["2001-06-19",19.7509,19.8278,18.8388,18.981,1152000.0],["2001-06-20",18.2407,18.5901,18.0689,18.5664,2409400.0],["2001-06-21",18.3117,18.6552,18.0926,18.5072,943300.0],["2001-06-22",18.7145,18.8803,18.1518,18.1518,1014100.0],["2001-06-25",19.1586,19.2238,18.7145,18.9395,1108900.0],["2001-06-26",18.6552,19.0343,18.5723,18.7737,871000.0],["2001-06-27",18.7855,19.0343,18.5368,18.7441,717400.0],["2001-06-28",19.0698,19.7805,19.0698,19.4666,1142200.0],["2001-06-29",19.6561,20.4911,19.6028,19.8338,1285400.0],["2001-07-02",19.8871,20.3431,19.7331,20.047,709600.0],["2001-07-03",19.8989,19.9285,19.5732,19.6502,678500.0],["2001-07-05",18.2584,18.596,18.1578,18.5546,1729300.0],["2001-07-06",17.6366,18.4302,16.8785,17.1806,1640900.0],["2001-07-09",17.1154,17.376,16.9911,17.145,605700.0],["2001-07-10",17.4945,17.5892,16.7009,16.7897,1298400.0],["2001-07-11",16.6713,16.997,16.5232,16.8252,1347200.0],["2001-07-12",17.3168,17.8202,17.1332,17.8083,1785000.0],["2001-07-13",17.4293,18.14,17.3523,17.6484,860500.0],["2001-07-16",17.8261,18.0926,17.0266,17.0858,861300.0],["2001-07-17",16.8608,17.7077,16.612,17.1747,1406700.0],["2001-07-18",16.7897,16.9851,16.4048,16.5706,973900.0],["2001-07-19",17.0444,17.3049,16.9378,17.0681,1040000.0],["2001-07-20",16.9437,17.2339,16.8845,17.0977,622900.0],["2001-07-23",17.4116,17.53,16.9378,16.9674,589700.0],["2001-07-24",17.2813,17.5241,17.0088,17.0681,1016400.0],["2001-07-25",17.3049,17.4708,16.7423,17.228,1012300.0],["2001-07-26",17.453,17.9742,17.1747,17.9445,1400000.0],["2001-07-27",18.217,18.7618,18.063,18.6552,1464800.0],["2001-07-30",18.7145,19.2593,18.596,18.7914,1257700.0],["2001-07-31",18.9217,19.3955,18.6197,18.8566,710000.0],["2001-08-01",20.0233,20.6688,20.0233,20.4319,2952800.0],["2001-08-02",20.882,20.9886,20.2128,20.4911,1461500.0],["2001-08-03",20.1358,20.1358,19.6916,19.9463,814500.0],["2001-08-06",19.3778,19.6561,19.3067,19.6206,596300.0],["2001-08-07",19.3837,19.7745,19.2534,19.6443,700600.0],["2001-08-08",19.1231,19.3363,18.5782,18.5842,1866900.0],["2001-08-09",18.6671,19.0402,18.5131,18.8921,801800.0],["2001-08-10",18.75,19.1468,18.6019,19.0461,920800.0],["2001-08-13",19.6976,19.8219,19.4725,19.7035,963300.0],["2001-08-14",20.0411,20.1062,19.5436,19.6324,1041000.0],["2001-08-15",19.7746,19.9878,19.2652,19.2712,1073600.0],["2001-08-16",19.129,19.6028,18.9987,19.5436,1379100.0],["2001-08-17",18.8921,19.0698,18.5723,18.5901,891400.0],["2001-08-20",18.8981,19.0698,18.7145,18.9514,775600.0],["2001-08-21",19.2771,19.5436,18.8033,18.8329,1205300.0],["2001-08-22",19.4725,19.5436,19.0698,19.3304,1428900.0],["2001-08-23",19.3955,19.6028,19.3778,19.5436,1326800.0],["2001-08-24",20.0884,20.8465,20.0884,20.8465,1782000.0],["2001-08-27",20.6984,20.8879,20.5563,20.6688,767100.0],["2001-08-28",20.4319,20.4734,19.816,19.8397,1485000.0],["2001-08-29",19.7509,19.8397,19.1882,19.1882,1489300.0],["2001-08-30",18.7441,18.8921,18.3591,18.5368,1556100.0],["2001-08-31",18.063,18.2111,17.9386,18.1992,1870800.0],["2001-09-04",17.755,18.063,17.5892,17.5892,1506100.0],["2001-09-05",17.376,17.3819,16.8193,17.1747,1268300.0],["2001-09-06",15.7474,15.9843,14.9538,15.1019,4114000.0],["2001-09-07",15.2499,15.777,15.1019,15.5638,2447500.0],["2001-09-10",15.398,15.9606,15.3506,15.7178,1766600.0],["2001-09-17",13.6687,14.3616,13.4436,13.6805,1840000.0],["2001-09-18",13.2186,13.2956,12.4487,12.5493,2266300.0],["2001-09-19",12.9817,13.1297,11.8564,12.4664,2401600.0],["2001-09-20",11.7261,12.2236,11.5189,11.5485,2770600.0],["2001-09-21",10.6009,11.4063,10.595,11.2524,1537100.0],["2001-09-24",11.7558,12.3125,11.7261,12.1229,1783900.0],["2001-09-25",12.8455,12.9402,12.3361,12.6145,1874800.0],["2001-09-26",12.6086,12.6559,12.0933,12.4368,3929800.0],["2001-09-27",11.6195,12.0815,11.4182,12.0578,3037900.0],["2001-09-28",12.5849,12.9698,12.4842,12.727,2166200.0],["2001-10-01",12.727,13.0764,12.6204,12.881,3293100.0],["2001-10-02",12.7389,13.1475,12.7093,12.9461,1746100.0],["2001-10-03",12.7448,14.1543,12.65,14.0062,3177000.0],["2001-10-04",14.3912,15.1019,14.0655,14.557,2477800.0],["2001-10-05",14.48,14.9538,14.2253,14.7406,1604700.0],["2001-10-08",14.326,15.3151,14.2431,15.2381,2092400.0],["2001-10-09",15.2381,15.398,14.6873,14.6873,1557800.0],["2001-10-10",15.0308,15.9902,14.9834,15.9665,1951300.0],["2001-10-11",16.3633,17.0562,16.3396,16.7838,3015900.0],["2001-10-12",16.2152,16.5232,15.8718,16.4521,1779400.0],["2001-10-15",15.8836,15.9014,15.2558,15.546,1416100.0],["2001-10-16",16.0257,16.5824,15.9014,16.3988,1526700.0],["2001-10-17",17.2931,17.2931,16.1975,16.1975,2565800.0],["2001-10-18",16.2804,16.3988,15.8125,16.1442,2181300.0],["2001-10-19",15.9843,16.1856,15.6171,16.0317,1176100.0],["2001-10-22",15.9902,16.8371,15.9902,16.7601,2197400.0],["2001-10-23",17.0799,17.3819,16.9378,16.9378,2466200.0],["2001-10-24",17.2931,17.8083,17.2872,17.7077,2030300.0],["2001-10-25",17.0325,17.7373,16.8193,17.7254,3140400.0],["2001-10-26",17.832,18.217,17.684,17.9445,1702300.0],["2001-10-29",18.063,18.1222,17.1214,17.1214,3251100.0],["2001-10-30",16.7246,16.7246,15.9606,16.1264,2328200.0],["2001-10-31",16.8726,17.0503,16.464,16.5647,1794200.0],["2001-11-01",17.0266,17.5418,16.6357,17.5418,1191600.0],["2001-11-02",17.5418,17.8853,17.3582,17.4708,1327700.0],["2001-11-05",17.9446,18.3532,17.9446,18.3295,2135900.0],["2001-11-06",17.8498,18.6552,17.7965,18.6256,1590200.0],["2001-11-07",18.3591,19.0757,18.3591,18.6138,1727400.0],["2001-11-08",19.2948,19.4903,18.6612,18.6612,2345700.0],["2001-11-09",18.8329,19.0994,18.7381,18.8151,1415700.0],["2001-11-12",18.5664,18.9277,18.2407,18.8033,1197700.0],["2001-11-13",19.3422,19.7923,19.1882,19.7627,1405000.0],["2001-11-14",20.3727,20.4319,19.9108,20.0174,2338400.0],["2001-11-15",19.9522,20.728,19.9522,20.4615,1764300.0],["2001-11-16",20.8287,21.0538,20.4734,20.728,1854300.0],["2001-11-19",21.0952,21.1722,20.6807,20.9353,2230000.0],["2001-11-20",20.2543,20.3786,19.1882,19.1882,2175600.0],["2001-11-21",19.5613,19.662,19.3185,19.5732,1952400.0],["2001-11-23",20.3372,20.5148,20.1654,20.4615,792200.0],["2001-11-26",20.8524,21.261,20.7873,21.2314,1602200.0],["2001-11-27",20.4497,20.7873,20.1062,20.3135,1573100.0],["2001-11-28",19.8634,19.9878,19.3659,19.3718,857700.0],["2001-11-29",19.9285,20.0529,19.514,19.9877,1245300.0],["2001-11-30",20.1121,20.3431,19.7509,19.9285,1649400.0],["2001-12-03",19.5673,19.7509,19.437,19.5377,1658600.0],["2001-12-04",20.1358,20.4201,20.0174,20.4023,2434600.0],["2001-12-05",21.3203,22.7239,21.3025,22.4396,2519300.0],["2001-12-06",22.1612,22.5106,21.794,21.9717,1779000.0],["2001-12-07",21.2018,21.4032,20.0588,20.1299,3257200.0],["2001-12-10",19.4844,19.6857,18.9513,18.9987,2873500.0],["2001-12-11",19.2001,19.4962,19.0343,19.2119,2766800.0],["2001-12-12",19.36,19.3955,18.6789,19.0698,2030300.0],["2001-12-13",18.1222,18.5605,17.7669,17.7728,2116400.0],["2001-12-14",18.7737,18.8921,18.4361,18.6552,1283800.0],["2001-12-17",19.1586,19.7094,19.1527,19.4725,1541500.0],["2001-12-18",19.7272,19.7745,19.3067,19.591,1333400.0],["2001-12-19",18.6552,19.2534,18.6197,19.0283,1642200.0],["2001-12-20",18.596,18.7145,18.0926,18.1045,1245500.0],["2001-12-21",18.3887,18.9454,18.3887,18.5427,1363200.0],["2001-12-24",18.365,18.4598,18.063,18.063,274300.0],["2001-12-26",18.063,18.7737,18.063,18.4953,307100.0],["2001-12-27",18.7855,18.9513,18.7855,18.8625,330300.0],["2001-12-28",18.9217,19.0106,18.7618,18.898,535600.0],["2001-12-31",18.9514,19.0402,18.7381,18.7559,478300.0],["2002-01-02",19.6028,19.9581,19.4133,19.9581,2299100.0],["2002-01-03",20.3845,21.2077,20.349,21.0893,2141200.0],["2002-01-04",20.9945,21.0419,20.2483,20.8583,1546900.0],["2002-01-07",20.6925,20.7991,19.97,20.2483,1118200.0],["2002-01-08",19.7509,20.0766,19.6976,19.9463,1295100.0],["2002-01-09",19.9937,20.3609,19.7035,19.7153,1682800.0],["2002-01-10",19.9581,19.9996,19.5436,19.6739,1292800.0],["2002-01-11",19.7094,19.8752,19.3955,19.4844,1669400.0],["2002-01-14",19.1882,19.2712,18.7441,18.8329,2475800.0],["2002-01-15",19.2297,19.4607,19.0698,19.206,1073900.0],["2002-01-16",18.5368,18.673,18.063,18.063,1639100.0],["2002-01-17",18.6848,18.6967,18.2525,18.6908,1526400.0],["2002-01-18",18.0393,18.3414,17.9564,18.1874,1413000.0],["2002-01-22",18.1518,18.1518,17.4767,17.4826,1070300.0],["2002-01-23",17.5596,18.3236,17.4116,18.217,2831300.0],["2002-01-24",18.6256,18.8507,18.5131,18.6079,1952000.0],["2002-01-25",18.063,18.4539,17.9446,18.4124,823800.0],["2002-01-28",18.3295,18.4776,18.1341,18.2999,875500.0],["2002-01-29",18.5546,18.7145,17.9209,18.0571,1091100.0],["2002-01-30",18.0334,18.4776,17.8616,18.4776,1768000.0],["2002-01-31",18.5664,18.6848,18.2525,18.5427,889400.0],["2002-02-01",18.4183,18.5427,18.1104,18.2111,1029400.0],["2002-02-04",18.063,18.1518,17.7491,17.8439,798600.0],["2002-02-05",17.7314,17.8913,17.5182,17.5596,923700.0],["2002-02-06",17.6544,17.8261,17.3464,17.5892,917700.0],["2002-02-07",17.761,18.063,17.3523,17.3642,1195600.0],["2002-02-08",17.6129,17.8853,17.3523,17.8735,859400.0],["2002-02-11",17.8853,18.2999,17.8853,18.2999,746400.0],["2002-02-12",17.8972,18.2051,17.7669,17.7787,713200.0],["2002-02-13",17.9149,18.371,17.9031,18.3236,888200.0],["2002-02-14",18.4716,18.4776,18.1518,18.1518,937400.0],["2002-02-15",18.2703,18.4183,17.8853,17.9742,758500.0],["2002-02-19",17.4116,17.5004,17.0503,17.0503,899200.0],["2002-02-20",17.5004,17.761,17.0621,17.761,1613800.0],["2002-02-21",17.2339,17.3523,16.618,16.618,1198700.0],["2002-02-22",16.4995,16.7542,16.3574,16.5943,914800.0],["2002-02-25",16.6417,17.2694,16.6417,17.1747,1177700.0],["2002-02-26",17.2872,17.3346,16.8726,16.8785,925700.0],["2002-02-27",17.3997,17.6129,16.9378,17.1628,1788100.0],["2002-02-28",17.6603,17.7965,17.4116,17.4471,1565200.0],["2002-03-01",17.6425,18.6434,17.6425,18.6375,1476900.0],["2002-03-04",18.9336,19.9167,18.7085,19.662,1887000.0],["2002-03-05",19.3185,19.8693,19.2652,19.6976,1611600.0],["2002-03-06",19.5376,20.0766,19.4784,20.0529,1620400.0],["2002-03-07",20.2483,20.4319,19.97,20.2306,1331200.0],["2002-03-08",20.272,20.6925,20.1891,20.58,1448100.0],["2002-03-11",19.9285,20.4971,19.8989,20.0588,1439100.0],["2002-03-12",19.36,19.6502,19.2475,19.6383,1181800.0],["2002-03-13",19.5791,19.7923,19.2119,19.2119,1355500.0],["2002-03-14",19.5673,19.8338,19.514,19.6739,834500.0],["2002-03-15",19.2771,19.739,19.2475,19.662,1026500.0],["2002-03-18",20.195,20.2661,20.0884,20.1477,1321100.0],["2002-03-19",20.2957,20.4319,20.1891,20.2543,943300.0],["2002-03-20",19.9048,20.124,19.7212,19.7212,838600.0],["2002-03-21",19.8397,20.1358,19.6916,20.0825,935300.0],["2002-03-22",19.9581,20.047,19.5436,19.5436,600300.0],["2002-03-25",19.8693,19.9877,19.3363,19.3363,560300.0],["2002-03-26",19.514,20.1654,19.514,19.9048,791700.0],["2002-03-27",19.6324,19.7212,19.5436,19.5436,1157700.0],["2002-03-28",19.7805,20.0884,19.7805,20.0884,822800.0],["2002-04-01",19.9759,20.3964,19.7982,20.2898,665600.0],["2002-04-02",19.8989,19.9878,19.6324,19.6324,937100.0],["2002-04-03",19.4784,19.6324,19.1882,19.2593,1332400.0],["2002-04-04",19.0224,19.1882,18.8388,19.0994,1104300.0],["2002-04-05",18.9691,19.0994,18.6967,18.7559,690300.0],["2002-04-08",17.9149,18.5782,17.9149,18.5427,1048400.0],["2002-04-09",18.5309,18.673,18.1637,18.2703,1462300.0],["2002-04-10",18.4598,18.898,18.3887,18.6612,1521900.0],["2002-04-11",18.2703,18.4657,18.0038,18.063,1120600.0],["2002-04-12",18.1578,18.2821,17.986,18.2229,985300.0],["2002-04-15",18.2644,18.4124,18.0156,18.3887,1307900.0],["2002-04-16",19.2178,19.6857,19.1823,19.6561,1258200.0],["2002-04-17",19.9167,19.9581,19.6976,19.7509,1023800.0],["2002-04-18",19.2119,19.2297,18.8921,19.0461,1384400.0],["2002-04-19",19.2179,19.2179,18.6908,18.7026,1267700.0],["2002-04-22",18.3765,18.4002,18.1452,18.1749,1057300.0],["2002-04-23",18.6196,18.8568,18.412,18.4595,1357200.0],["2002-04-24",18.9576,18.9576,18.2519,18.2579,2104300.0],["2002-04-25",18.3705,18.5129,18.2342,18.4476,1365800.0],["2002-04-26",18.6848,18.8331,17.997,18.0385,1871800.0],["2002-04-29",18.2104,18.3468,17.9614,18.0563,725500.0],["2002-04-30",17.997,18.4714,17.997,18.2579,748100.0],["2002-05-01",18.3172,18.6433,17.9614,18.4239,904600.0],["2002-05-02",18.2697,18.5484,17.908,17.9436,1842700.0],["2002-05-03",17.7835,17.8131,16.6983,16.9593,5847300.0],["2002-05-06",17.3091,17.4633,16.8762,16.9059,1499000.0],["2002-05-07",17.0423,17.1312,16.6865,16.8169,1777700.0],["2002-05-08",17.4336,18.2757,17.4336,18.2638,3218800.0],["2002-05-09",17.7005,17.825,17.4158,17.4929,2087000.0],["2002-05-10",17.5285,17.5997,16.6805,16.7458,2423900.0],["2002-05-13",17.232,17.57,17.0897,17.5226,1690300.0],["2002-05-14",17.8606,18.1571,17.8369,18.0325,1911000.0],["2002-05-15",17.8309,18.3527,17.6767,17.9673,960600.0],["2002-05-16",17.8843,18.2638,17.7835,18.1096,687000.0],["2002-05-17",18.4713,18.5247,18.0918,18.1571,618100.0],["2002-05-20",18.1156,18.1986,17.8784,17.9139,962200.0],["2002-05-21",17.9792,18.0918,17.4277,17.4455,1642200.0],["2002-05-22",17.232,17.4396,17.0067,17.3447,1717100.0],["2002-05-23",17.3506,17.4218,16.9652,17.3684,959200.0],["2002-05-24",16.9237,17.1371,16.8466,16.9593,1516400.0],["2002-05-28",17.3269,17.4099,17.0304,17.2439,985500.0],["2002-05-29",16.7043,16.7814,16.6212,16.6272,885600.0],["2002-05-30",16.1706,16.3959,15.9868,16.2358,2677200.0],["2002-05-31",16.3959,16.4256,15.9512,15.9512,1119300.0],["2002-06-03",16.0105,16.0342,15.2693,15.3048,1201500.0],["2002-06-04",15.1388,15.287,14.7771,15.21,2324300.0],["2002-06-05",15.2396,15.4175,14.7415,15.0321,1007900.0],["2002-06-06",14.9609,14.9609,14.4628,14.611,1186100.0],["2002-06-07",13.5496,14.1426,13.5022,14.1426,4241800.0],["2002-06-10",14.0952,14.2019,13.8876,13.9884,1504900.0],["2002-06-11",14.1189,14.1663,13.6682,13.7275,898600.0],["2002-06-12",13.5496,13.8698,13.2353,13.858,1104900.0],["2002-06-13",13.3599,13.6089,12.9566,13.0219,2387000.0],["2002-06-14",12.8618,13.6208,12.6779,13.4844,1511800.0],["2002-06-17",13.7334,14.107,13.6623,14.107,954900.0],["2002-06-18",13.8165,14.1663,13.5496,13.5496,866400.0],["2002-06-19",13.514,13.7334,13.2116,13.2887,1544700.0],["2002-06-20",13.6801,13.7453,13.1286,13.1701,1722900.0],["2002-06-21",13.6386,13.8105,13.3421,13.3658,1655700.0],["2002-06-24",13.3243,13.7749,13.2175,13.7275,1678300.0],["2002-06-25",13.7572,13.8402,13.2828,13.3243,1293800.0],["2002-06-26",12.9211,13.3421,12.9151,13.2235,2037600.0],["2002-06-27",13.9291,14.362,13.769,14.3205,2344100.0],["2002-06-28",14.3857,14.8245,14.2849,14.4272,1019900.0],["2002-07-01",14.7711,14.872,13.9647,14.0299,1418900.0],["2002-07-02",14.0833,14.1663,13.431,13.4725,1697800.0],["2002-07-03",13.3421,13.852,13.1464,13.8164,1813200.0],["2002-07-05",14.1129,14.7356,14.1129,14.7356,1000200.0],["2002-07-08",14.9728,15.0736,14.617,14.6763,1368500.0],["2002-07-09",14.534,14.6763,14.1722,14.2078,1574600.0],["2002-07-10",14.0477,14.0774,13.4962,13.5081,1432200.0],["2002-07-11",13.4607,14.1722,13.2828,14.1722,2512900.0],["2002-07-12",13.9232,14.0477,13.5081,13.5733,1536400.0],["2002-07-15",13.686,14.3798,13.3717,14.3323,1139600.0],["2002-07-16",14.0892,14.617,13.941,14.1129,2242700.0],["2002-07-17",15.0914,15.3523,14.8245,14.9253,1745100.0],["2002-07-18",15.2811,15.5895,14.9194,14.9431,2372200.0],["2002-07-19",14.7534,14.8719,14.2375,14.2375,1370300.0],["2002-07-22",14.1604,14.362,13.6386,13.7868,1597200.0],["2002-07-23",13.7749,13.8757,13.3421,13.3421,1137600.0],["2002-07-24",12.9566,13.8461,12.8617,13.7453,2521700.0],["2002-07-25",13.2828,13.3065,12.3043,12.7491,1851800.0],["2002-07-26",12.6305,12.6305,12.1442,12.3399,2225200.0],["2002-07-29",12.5831,13.1642,12.3162,12.7847,5719900.0],["2002-07-30",12.6068,13.0456,12.5356,12.9981,2015000.0],["2002-07-31",12.7372,12.7372,12.3103,12.6246,1076000.0],["2002-08-01",12.4526,12.5178,11.8715,11.8715,1094300.0],["2002-08-02",11.7707,11.7707,11.1599,11.3378,1193800.0],["2002-08-05",11.1303,11.2726,10.4068,10.4246,1222900.0],["2002-08-06",10.8931,11.403,10.8931,11.148,1235800.0],["2002-08-07",11.569,11.7944,10.9701,11.2963,942500.0],["2002-08-08",11.3852,11.8596,11.154,11.8537,932900.0],["2002-08-09",11.4445,11.83,11.3141,11.4742,609500.0],["2002-08-12",11.5275,11.6521,11.4208,11.5335,621300.0],["2002-08-13",11.3259,11.6995,11.1006,11.1006,843300.0],["2002-08-14",11.2073,11.6817,10.8634,11.6343,1064400.0],["2002-08-15",11.5631,12.0968,11.5038,12.0079,1313400.0],["2002-08-16",11.4742,12.2569,11.4149,12.2035,2256900.0],["2002-08-19",12.3162,12.9863,12.2569,12.8084,2061900.0],["2002-08-20",12.7728,12.8084,12.4704,12.4704,1025100.0],["2002-08-21",13.3124,13.5674,12.9863,13.4429,1658200.0],["2002-08-22",13.2768,13.6919,13.1938,13.4962,1100100.0],["2002-08-23",13.0693,13.1345,12.5712,12.6424,843400.0],["2002-08-26",12.8677,12.927,12.5712,12.927,1117800.0],["2002-08-27",12.9981,13.0041,12.4763,12.4822,1621200.0],["2002-08-28",12.2273,12.3162,11.8774,12.0494,960500.0],["2002-08-29",11.9841,12.3044,11.83,12.1739,1766000.0],["2002-08-30",11.9723,12.2154,11.8715,11.9426,716600.0],["2002-09-03",11.5691,11.6046,11.1718,11.1777,1040300.0],["2002-09-04",11.3437,11.5394,11.0887,11.486,1672000.0],["2002-09-05",10.7982,10.8753,10.6262,10.7152,1443700.0],["2002-09-06",11.2073,11.3556,11.1184,11.2785,1639300.0],["2002-09-09",10.7567,11.0709,10.6321,10.9761,1383600.0],["2002-09-10",11.065,11.2548,10.9524,11.1184,1564300.0],["2002-09-11",11.6461,11.6639,11.3556,11.4149,1606500.0],["2002-09-12",10.9524,10.9998,10.6084,10.6203,1381500.0],["2002-09-13",10.5373,10.6559,10.2586,10.3534,1277200.0],["2002-09-16",10.2052,10.3238,9.6181,9.7012,1478800.0],["2002-09-17",9.8791,10.057,9.3098,9.3869,2432200.0],["2002-09-18",9.2564,9.3157,8.9777,9.2505,2075300.0],["2002-09-19",8.7998,9.037,8.7287,8.7643,2062000.0],["2002-09-20",9.12,9.1556,8.6575,8.8117,1521500.0],["2002-09-23",8.3907,8.4796,8.0645,8.2365,1946200.0],["2002-09-24",7.7681,8.4203,7.7206,8.1298,3850000.0],["2002-09-25",8.4796,8.6575,8.2069,8.5804,2699800.0],["2002-09-26",8.6872,8.8651,8.5686,8.6931,2980600.0],["2002-09-27",8.6338,8.6872,8.3729,8.4559,1490600.0],["2002-09-30",8.0942,8.1238,7.8273,8.023,2047200.0],["2002-10-01",8.1831,8.4025,7.8451,8.2424,1528800.0],["2002-10-02",7.9637,8.4085,7.9163,8.0408,2040300.0],["2002-10-03",7.9459,8.0527,7.768,7.7977,1188200.0],["2002-10-04",7.8214,7.857,7.3648,7.4419,2030000.0],["2002-10-07",7.2462,7.2522,6.9497,6.9853,1402300.0],["2002-10-08",7.0743,7.1098,6.588,6.8608,1395500.0],["2002-10-09",6.5465,7.0387,6.5228,6.7659,2724900.0],["2002-10-10",7.0565,7.7799,6.9912,7.7028,1947500.0],["2002-10-11",8.0052,8.5033,7.9934,8.4085,2026000.0],["2002-10-14",8.1594,8.5449,8.112,8.3432,1088000.0],["2002-10-15",9.2683,9.9265,9.2268,9.8791,2903000.0],["2002-10-16",9.1734,9.3098,8.9184,9.0014,1166000.0],["2002-10-17",9.8435,10.0095,9.5944,9.9324,1742600.0],["2002-10-18",9.9324,10.4127,9.7783,10.2764,2669100.0],["2002-10-21",10.2823,10.9405,10.1993,10.8515,2848200.0],["2002-10-22",9.7842,10.1518,9.6774,9.9621,3238300.0],["2002-10-23",10.2467,10.9108,10.2467,10.8515,4854800.0],["2002-10-24",10.81,11.148,10.6144,10.6677,4566000.0],["2002-10-25",10.8278,11.3734,10.8278,11.3259,1907700.0],["2002-10-28",11.6817,11.83,11.4149,11.4149,1975300.0],["2002-10-29",11.3912,11.4979,10.4246,10.9464,2241000.0],["2002-10-30",11.0887,11.8478,10.982,11.8122,3232900.0],["2002-10-31",11.8833,12.0316,11.5809,11.6639,1888000.0],["2002-11-01",11.5038,12.3281,11.4386,12.3221,1818700.0],["2002-11-04",12.8677,13.2175,12.4526,12.7728,2512400.0],["2002-11-05",13.0041,13.431,12.927,13.3005,2771600.0],["2002-11-06",13.3065,13.5793,12.8499,13.52,2286500.0],["2002-11-07",12.6305,12.7194,11.9782,12.1324,2378200.0],["2002-11-08",12.1146,12.2569,11.5691,11.8655,3592300.0],["2002-11-11",11.5098,11.5394,11.2488,11.3674,1972300.0],["2002-11-12",11.7529,12.5534,11.6639,12.2035,2378100.0],["2002-11-13",11.9486,12.334,11.741,11.9841,1348800.0],["2002-11-14",12.7728,13.1049,12.6898,13.1049,1764200.0],["2002-11-15",12.7847,13.1879,12.7016,13.0871,1145000.0],["2002-11-18",13.3717,13.4547,13.2057,13.2472,1413100.0],["2002-11-19",13.1938,13.4607,13.0871,13.1405,2191400.0],["2002-11-20",13.0634,13.9944,13.0634,13.858,2455000.0],["2002-11-21",14.2315,14.6407,14.2315,14.5814,2571300.0],["2002-11-22",14.3857,14.7356,14.3501,14.4154,1687300.0],["2002-11-25",14.5221,14.9075,14.5221,14.9075,1795200.0],["2002-11-26",14.9135,14.9135,14.1841,14.19,1716500.0],["2002-11-27",14.8542,15.5302,14.8542,15.5302,2047100.0],["2002-11-29",15.3819,15.4234,15.0083,15.0617,756700.0],["2002-12-02",15.7081,15.7674,14.9728,15.0143,2608200.0],["2002-12-03",14.4865,14.6585,14.1722,14.2137,2228100.0],["2002-12-04",13.9766,14.3205,13.8758,14.1011,2733700.0],["2002-12-05",14.3086,14.4154,13.4844,13.7749,2332400.0],["2002-12-06",13.3421,13.7927,13.2887,13.6682,1629400.0],["2002-12-09",13.6741,13.6741,12.927,12.9448,1271900.0],["2002-12-10",13.1049,13.7809,13.0752,13.7571,3683600.0],["2002-12-11",13.1345,13.4844,13.0752,13.2768,1399300.0],["2002-12-12",13.3065,13.3776,12.9329,13.0456,1112900.0],["2002-12-13",12.8973,12.927,12.6542,12.755,850100.0],["2002-12-16",13.1464,13.6919,13.0634,13.6919,1655500.0],["2002-12-17",13.3243,13.4962,12.7787,12.8024,1916100.0],["2002-12-18",12.3459,12.3696,11.907,12.0612,2038600.0],["2002-12-19",11.7707,12.0731,11.5631,11.7825,2132900.0],["2002-12-20",11.9486,12.0612,11.83,12.0612,1524600.0],["2002-12-23",11.9545,12.1265,11.8062,11.9189,1164500.0],["2002-12-24",11.8003,11.9189,11.7707,11.8181,263700.0],["2002-12-26",11.8537,12.2925,11.6936,11.8003,502700.0],["2002-12-27",11.8833,11.9486,11.6224,11.6402,481400.0],["2002-12-30",11.8478,11.8596,11.5098,11.5631,1304300.0],["2002-12-31",11.5691,11.7529,11.4682,11.5691,975200.0],["2003-01-02",12.0079,12.5238,11.8359,12.4704,1455500.0],["2003-01-03",12.8084,12.9922,12.7491,12.9922,1792100.0],["2003-01-06",12.9329,13.431,12.844,13.2828,1260400.0],["2003-01-07",13.0871,13.2828,12.927,12.9863,2061200.0],["2003-01-08",12.4822,12.5238,12.2688,12.334,1897200.0],["2003-01-09",12.334,12.9388,12.334,12.7847,1940300.0],["2003-01-10",12.7432,13.0456,12.672,12.9981,996500.0],["2003-01-13",13.1879,13.2353,12.7313,12.844,1494800.0],["2003-01-14",12.844,13.2116,12.838,13.182,1256500.0],["2003-01-15",13.1879,13.1879,12.6957,12.7016,1308000.0],["2003-01-16",12.4882,12.5771,12.2628,12.3755,1867000.0],["2003-01-17",12.3814,12.3814,11.4623,11.4623,5042400.0],["2003-01-21",11.7114,11.7647,11.2488,11.2488,2652600.0],["2003-01-22",11.2548,11.3852,11.1006,11.1065,2352400.0],["2003-01-23",11.8003,11.8003,11.3437,11.741,3822500.0],["2003-01-24",11.7469,11.7469,11.0887,11.3259,2282800.0],["2003-01-27",11.3319,11.3319,10.9227,10.9939,1658500.0],["2003-01-28",11.065,11.0887,10.8219,11.0769,1298800.0],["2003-01-29",10.8219,11.2014,10.6025,11.154,1670700.0],["2003-01-30",11.0828,11.1243,10.733,10.7507,1689800.0],["2003-01-31",10.6144,10.9405,10.5906,10.8871,1676900.0],["2003-02-03",10.8397,10.8812,10.6143,10.644,1170400.0],["2003-02-04",10.6499,10.6499,10.4127,10.4958,2125300.0],["2003-02-05",10.561,10.7923,10.4543,10.5254,2613700.0],["2003-02-06",10.5313,10.5906,10.2882,10.3357,1726900.0],["2003-02-07",10.5669,10.5847,10.2704,10.3238,935100.0],["2003-02-10",10.1755,10.1755,9.885,10.0629,1804700.0],["2003-02-11",10.1281,10.4839,10.0747,10.2348,1581300.0],["2003-02-12",10.1578,10.2348,9.9917,9.9917,1438900.0],["2003-02-13",10.051,10.2823,9.9621,10.1696,1253400.0],["2003-02-14",10.1696,10.5254,10.0866,10.5195,2057500.0],["2003-02-18",11.1777,11.2251,11.0769,11.148,1139400.0],["2003-02-19",10.9049,10.9346,10.6262,10.7092,1659600.0],["2003-02-20",10.9168,10.9701,10.733,10.9227,1649900.0],["2003-02-21",10.9286,10.9405,10.6796,10.9108,1611100.0],["2003-02-24",10.6796,10.9108,10.6736,10.7922,1015100.0],["2003-02-25",10.7982,10.7982,10.3594,10.6144,1836100.0],["2003-02-26",10.395,10.6025,10.3653,10.3831,1891500.0],["2003-02-27",10.5432,10.7626,10.4424,10.6914,903800.0],["2003-02-28",10.9405,11.0887,10.9168,11.0354,1446800.0],["2003-03-03",11.1599,11.2904,10.8634,10.8634,1677000.0],["2003-03-04",10.7804,10.9227,10.644,10.644,1099200.0],["2003-03-05",10.6796,10.8753,10.6796,10.8338,1320200.0],["2003-03-06",10.6974,10.8812,10.6796,10.8456,1168500.0],["2003-03-07",10.4839,10.6736,10.4839,10.644,1261600.0],["2003-03-10",10.5017,10.5373,10.1815,10.3772,808300.0],["2003-03-11",10.2586,10.3772,10.1578,10.1578,1073200.0],["2003-03-12",10.2941,10.4246,10.1459,10.4068,1555600.0],["2003-03-13",10.6796,10.9642,10.5847,10.9642,3381800.0],["2003-03-14",11.3437,11.5631,11.1777,11.3734,2393700.0],["2003-03-17",11.1895,12.2806,11.1421,12.1324,2500100.0],["2003-03-18",12.2747,12.3399,11.83,12.0731,2283700.0],["2003-03-19",12.2984,12.4289,11.9604,12.2273,1263000.0],["2003-03-20",12.2628,12.4763,11.9901,12.3281,1029200.0],["2003-03-21",12.7194,13.0456,12.6008,12.9803,2065900.0],["2003-03-24",12.3874,12.5297,12.0138,12.1087,1639900.0],["2003-03-25",12.0672,12.334,12.0138,12.2035,928400.0],["2003-03-26",12.4585,12.506,12.2273,12.2747,1694600.0],["2003-03-27",12.0553,12.1858,11.8952,12.0672,1597100.0],["2003-03-28",12.0731,12.0731,11.6284,11.6699,1224200.0],["2003-03-31",11.3437,11.4089,11.1836,11.2073,1580900.0],["2003-04-01",11.0887,11.2726,11.0354,11.1718,1620000.0],["2003-04-02",11.6343,11.9426,11.6106,11.8537,1818700.0],["2003-04-03",11.8715,11.9426,11.5691,11.6995,1050600.0],["2003-04-04",11.3319,11.3852,10.9939,11.1243,2422900.0],["2003-04-07",11.6639,11.7054,11.2607,11.2963,1903900.0],["2003-04-08",11.32,11.3556,11.1065,11.1065,2222600.0],["2003-04-09",11.1065,11.3319,10.9227,10.9286,1556400.0],["2003-04-10",11.0591,11.1184,10.6737,11.0591,924900.0],["2003-04-11",11.148,11.1836,10.8397,10.9879,1047200.0],["2003-04-14",10.9879,11.065,10.7745,11.0413,1001000.0],["2003-04-15",11.0413,11.2607,11.0294,11.1362,1075700.0],["2003-04-16",11.5631,11.6224,11.4742,11.5631,3941900.0],["2003-04-17",11.7825,12.3933,11.7469,12.2569,2281300.0],["2003-04-21",12.2569,12.3933,12.1146,12.2569,965300.0],["2003-04-22",11.989,12.6498,11.9831,12.5962,1420500.0],["2003-04-23",12.5486,12.7867,12.5069,12.7153,2021600.0],["2003-04-24",12.3224,12.4593,12.2152,12.2867,1404400.0],["2003-04-25",12.114,12.114,11.6676,11.745,1370600.0],["2003-04-28",11.864,12.3343,11.8224,12.2688,1228600.0],["2003-04-29",12.3343,12.5248,12.3224,12.4712,2324400.0],["2003-04-30",12.3879,12.3998,12.1795,12.2569,1549200.0],["2003-05-01",12.2569,12.3105,11.9295,12.12,2883200.0],["2003-05-02",12.1914,12.5724,12.1795,12.5665,1641400.0],["2003-05-05",12.751,12.9296,12.7212,12.745,1946300.0],["2003-05-06",12.9415,13.1439,12.8998,13.1141,1720400.0],["2003-05-07",13.1141,13.1975,12.8581,12.9713,1942900.0],["2003-05-08",12.8165,12.882,12.6319,12.6736,1268700.0],["2003-05-09",12.8879,13.126,12.8284,13.126,1593900.0],["2003-05-12",12.9593,13.2808,12.9177,13.257,1064300.0],["2003-05-13",13.007,13.0129,12.8165,12.9355,1824100.0],["2003-05-14",12.9772,13.001,12.7153,12.8701,1360100.0],["2003-05-15",12.8879,13.0367,12.8224,13.0308,1493600.0],["2003-05-16",13.0308,13.0784,12.8879,12.9891,1245900.0],["2003-05-19",12.6974,12.7093,12.2986,12.2986,1098400.0],["2003-05-20",12.501,12.5188,12.1736,12.2033,1282200.0],["2003-05-21",12.0545,12.2212,12.0128,12.2152,1748800.0],["2003-05-22",12.1974,12.5188,12.1736,12.4712,1054700.0],["2003-05-23",12.3879,12.4712,12.3224,12.3879,635200.0],["2003-05-27",12.2986,13.0963,12.2986,13.0546,1264100.0],["2003-05-28",13.0189,13.3225,12.9772,13.1617,1257800.0],["2003-05-29",13.2332,13.507,13.132,13.3582,1923000.0],["2003-05-30",13.4177,13.6499,13.4177,13.5784,926600.0],["2003-06-02",13.8523,13.9832,13.513,13.6201,1913800.0],["2003-06-03",13.4832,13.5903,13.4058,13.5903,1067100.0],["2003-06-04",13.5368,13.7094,13.4296,13.638,1950000.0],["2003-06-05",13.6499,13.9773,13.6142,13.9535,1212900.0],["2003-06-06",14.1797,14.3761,13.8582,13.8701,1801700.0],["2003-06-09",13.8046,13.8999,13.6023,13.632,1489800.0],["2003-06-10",13.9178,13.9594,13.6082,13.8642,1930300.0],["2003-06-11",13.5487,13.5963,13.3225,13.5606,3906700.0],["2003-06-12",13.4356,13.4475,13.0367,13.0427,3176300.0],["2003-06-13",13.2689,13.2689,12.8939,12.8939,1591800.0],["2003-06-16",13.1558,13.5844,13.0189,13.513,1683400.0],["2003-06-17",13.638,13.638,13.4237,13.4594,1017500.0],["2003-06-18",13.4594,13.4832,13.2808,13.3879,1162300.0],["2003-06-19",13.3106,13.4237,13.0486,13.0903,867000.0],["2003-06-20",13.0903,13.0963,12.8284,12.882,1553700.0],["2003-06-23",12.882,13.007,12.6796,12.6855,993300.0],["2003-06-24",12.5129,12.6617,12.4712,12.501,2162600.0],["2003-06-25",12.6736,12.8582,12.5188,12.5486,1427900.0],["2003-06-26",12.5605,12.626,12.4236,12.5903,1617400.0],["2003-06-27",12.5545,12.6141,12.376,12.4176,917200.0],["2003-06-30",12.5843,12.5843,12.3522,12.376,1329400.0],["2003-07-01",12.376,12.495,12.1795,12.4653,1763100.0],["2003-07-02",12.5962,12.876,12.5903,12.876,2354500.0],["2003-07-03",12.501,12.6974,12.4891,12.5784,1089900.0],["2003-07-07",12.9951,13.4237,12.9355,13.3284,2518800.0],["2003-07-08",13.3046,13.4951,13.2629,13.3939,2467800.0],["2003-07-09",13.3999,13.6201,13.2689,13.4534,2484700.0],["2003-07-10",13.1558,13.2213,12.9832,13.001,1691200.0],["2003-07-11",13.0367,13.2748,13.0367,13.2391,1090500.0],["2003-07-14",13.6023,13.7035,13.4415,13.4534,1140400.0],["2003-07-15",14.0844,14.144,13.632,13.632,2112600.0],["2003-07-16",14.1916,14.2213,13.8225,13.9356,1842800.0],["2003-07-17",13.1796,13.2868,12.9832,13.0665,2341900.0],["2003-07-18",13.4415,13.513,13.2332,13.4177,2891800.0],["2003-07-21",13.2987,13.3344,13.1141,13.1915,1091900.0],["2003-07-22",13.4534,13.6201,13.3225,13.5189,1741000.0],["2003-07-23",13.6975,13.7927,13.5725,13.7689,1070700.0],["2003-07-24",13.1915,13.2748,12.8284,12.8641,3159800.0],["2003-07-25",13.0963,13.2034,12.9058,13.2034,2009000.0],["2003-07-28",13.2034,13.251,13.0665,13.1379,1380400.0],["2003-07-29",12.9891,13.0546,12.7093,12.7569,3735200.0],["2003-07-30",12.8641,12.8879,12.7272,12.7331,1646200.0],["2003-07-31",12.9177,12.9415,12.7153,12.7331,1333800.0],["2003-08-01",12.7331,12.8701,12.6855,12.8165,1384600.0],["2003-08-04",12.8165,12.8701,12.6141,12.8046,899100.0],["2003-08-05",12.8046,12.8641,12.62,12.626,1001800.0],["2003-08-06",12.626,12.626,12.4474,12.4653,2273400.0],["2003-08-07",12.37,12.4236,12.2033,12.2688,1552700.0],["2003-08-08",12.3283,12.3641,12.0069,12.1081,1465400.0],["2003-08-11",12.1259,12.2926,12.12,12.2807,1123700.0],["2003-08-12",12.4474,12.5962,12.37,12.5903,1101800.0],["2003-08-13",12.6379,12.7689,12.5486,12.6081,1910200.0],["2003-08-14",12.5486,12.6736,12.501,12.5605,966000.0],["2003-08-15",12.501,12.5605,12.4415,12.495,468900.0],["2003-08-18",12.501,12.9177,12.495,12.9177,3204900.0],["2003-08-19",13.0367,13.3939,12.8581,13.3939,4805200.0],["2003-08-20",13.0546,13.376,13.0129,13.3106,2863900.0],["2003-08-21",13.4415,13.6261,13.388,13.6082,3433600.0],["2003-08-22",14.0904,14.1082,13.6737,13.7213,2681700.0],["2003-08-25",13.6737,13.7273,13.4534,13.5665,1202700.0],["2003-08-26",13.4534,13.6439,13.3641,13.6082,2967400.0],["2003-08-27",13.6796,14.1202,13.6796,14.0725,3013600.0],["2003-08-28",14.2809,14.4892,14.2214,14.4595,2625600.0],["2003-08-29",14.6619,14.9119,14.638,14.8464,2512000.0],["2003-09-02",14.5309,14.7631,14.388,14.7631,3278100.0],["2003-09-03",14.7631,14.7631,14.3583,14.4357,2125900.0],["2003-09-04",14.5071,14.9655,14.5071,14.9416,3445400.0],["2003-09-05",14.9714,15.531,14.9655,15.4714,5593900.0],["2003-09-08",15.8881,16.281,15.8703,16.162,4323000.0],["2003-09-09",15.8167,15.906,15.7215,15.7453,2612100.0],["2003-09-10",15.2393,15.2988,14.8821,14.8821,3297600.0],["2003-09-11",15.275,15.4774,15.025,15.3464,3059200.0],["2003-09-12",15.1738,15.2929,14.9595,15.281,2328600.0],["2003-09-15",15.2988,15.3048,15.019,15.0309,1447800.0],["2003-09-16",15.2393,15.6084,15.2274,15.5726,3043100.0],["2003-09-17",15.5727,15.7274,15.5429,15.6381,2180400.0],["2003-09-18",15.5429,15.8227,15.4476,15.7988,1482500.0],["2003-09-19",15.7988,15.8286,15.5965,15.6084,2687000.0],["2003-09-22",15.2512,15.2869,14.9833,15.1381,1872800.0],["2003-09-23",14.9774,15.0607,14.8226,15.0607,2337500.0],["2003-09-24",15.1083,15.1083,14.4714,14.4773,1904600.0],["2003-09-25",14.7333,14.8464,14.4654,14.4773,2543900.0],["2003-09-26",14.4535,14.513,14.3166,14.3285,1468300.0],["2003-09-29",14.6321,14.8583,14.4654,14.8583,2077700.0],["2003-09-30",14.8643,14.8643,14.3166,14.3166,1845300.0],["2003-10-01",14.4892,14.6976,14.3642,14.6976,1384700.0],["2003-10-02",14.8524,15.1321,14.8166,15.0905,1921800.0],["2003-10-03",15.4953,15.5905,15.4179,15.5131,2218500.0],["2003-10-06",15.6024,15.6084,15.3048,15.4774,821100.0],["2003-10-07",15.3048,15.656,15.2691,15.6441,1549400.0],["2003-10-08",15.9001,15.912,15.6679,15.7453,1961600.0],["2003-10-09",16.1025,16.2156,15.8941,15.9953,1806400.0],["2003-10-10",16.0786,16.162,16.0132,16.162,947100.0],["2003-10-13",16.2632,16.3525,16.1025,16.2275,1645800.0],["2003-10-14",15.8941,16.2751,15.8643,16.2691,1161100.0],["2003-10-15",16.4477,16.4477,16.0548,16.0667,1589300.0],["2003-10-16",16.0013,16.1917,15.9655,16.0548,1443500.0],["2003-10-17",16.1382,16.1858,15.8762,15.9417,1609200.0],["2003-10-20",15.9774,16.0727,15.8882,16.0667,906100.0],["2003-10-21",16.3763,16.7632,16.3227,16.6739,2827300.0],["2003-10-22",16.1679,16.4061,16.0965,16.3108,1664800.0],["2003-10-23",15.5607,15.6738,15.2631,15.4298,5565500.0],["2003-10-24",15.3107,15.4595,15.15,15.4179,1829400.0],["2003-10-27",15.5369,15.5726,15.4357,15.4774,1199900.0],["2003-10-28",15.7274,16.0727,15.7215,16.0548,2244000.0],["2003-10-29",15.9358,16.2394,15.9358,16.1322,1734500.0],["2003-10-30",16.3406,16.3406,15.9834,16.0013,1661900.0],["2003-10-31",15.9893,16.0786,15.8108,15.8584,1184200.0],["2003-11-03",16.0667,16.2632,16.0191,16.2036,2084500.0],["2003-11-04",16.0012,16.162,15.9358,16.037,1534800.0],["2003-11-05",16.037,16.037,15.7096,15.8584,1831100.0],["2003-11-06",15.9596,16.2513,15.8643,16.1322,1431500.0],["2003-11-07",16.2989,16.912,16.162,16.4656,2226100.0],["2003-11-10",16.3287,16.3882,16.0072,16.0608,1475000.0],["2003-11-11",15.8882,16.0132,15.8524,15.9358,1574000.0],["2003-11-12",16.2156,16.543,16.1977,16.5072,1416100.0],["2003-11-13",16.4656,16.5311,16.3882,16.4418,2051700.0],["2003-11-14",16.4001,16.5132,16.1084,16.1322,1420600.0],["2003-11-17",16.1322,16.1322,15.8346,15.9715,1054300.0],["2003-11-18",16.1917,16.2275,15.8584,15.8762,1694100.0],["2003-11-19",16.0548,16.2929,15.9774,16.2572,1370900.0],["2003-11-20",15.912,16.0548,15.6858,15.6977,1840700.0],["2003-11-21",15.9655,16.0132,15.8167,15.9536,2785700.0],["2003-11-24",16.0786,16.4418,16.0786,16.4239,2208800.0],["2003-11-25",16.2632,16.4894,16.2334,16.2691,1751400.0],["2003-11-26",16.5251,16.5906,16.3346,16.4358,2078200.0],["2003-11-28",16.5311,16.6561,16.5311,16.5906,490800.0],["2003-12-01",16.8942,17.0668,16.8525,17.043,1760000.0],["2003-12-02",16.7334,16.8704,16.668,16.6858,1713900.0],["2003-12-03",16.9656,17.0013,16.6144,16.6144,1824400.0],["2003-12-04",16.918,16.9597,16.5549,16.7751,2652000.0],["2003-12-05",16.4953,16.5965,16.3525,16.3882,2325500.0],["2003-12-08",16.4537,16.5489,16.1024,16.3048,3411000.0],["2003-12-09",16.6382,16.6442,15.906,15.912,3314100.0],["2003-12-10",15.9893,16.0429,15.781,15.9834,1814200.0],["2003-12-11",16.0548,16.4299,16.0429,16.3346,2120900.0],["2003-12-12",16.5132,16.5311,16.1084,16.2691,2160700.0],["2003-12-15",16.6025,16.6382,16.1144,16.1144,2071500.0],["2003-12-16",16.281,16.2989,15.9596,16.2334,2093100.0],["2003-12-17",16.0905,16.1025,15.781,15.8941,2601500.0],["2003-12-18",15.906,16.1858,15.8703,16.0727,4188100.0],["2003-12-19",15.9477,15.9536,15.6917,15.8108,1605300.0],["2003-12-22",15.5191,15.5786,15.3822,15.4774,1876500.0],["2003-12-23",15.5786,15.8465,15.5786,15.8167,873900.0],["2003-12-24",15.8346,15.912,15.7334,15.7334,248700.0],["2003-12-26",15.8048,15.9417,15.8048,15.912,174200.0],["2003-12-29",15.8227,16.0667,15.8167,16.0548,640100.0],["2003-12-30",16.2036,16.2275,15.8941,16.0786,833700.0],["2003-12-31",16.2989,16.3644,16.0013,16.0786,812800.0],["2004-01-02",16.3941,16.4299,16.1739,16.1977,643000.0],["2004-01-05",16.5013,16.6977,16.4894,16.6442,1236600.0],["2004-01-06",16.8346,16.8406,16.6382,16.7573,1378100.0],["2004-01-07",16.8168,16.8823,16.7335,16.8347,1919200.0],["2004-01-08",17.543,17.7038,17.424,17.6919,2636900.0],["2004-01-09",17.3466,17.7097,17.3109,17.4359,1469800.0],["2004-01-12",17.4895,17.799,17.424,17.799,1005100.0],["2004-01-13",17.674,17.68,17.2156,17.2633,1315400.0],["2004-01-14",17.4121,17.4716,17.293,17.3764,1463800.0],["2004-01-15",17.2692,17.424,17.1442,17.3228,1721600.0],["2004-01-16",17.2692,17.4299,17.2156,17.3823,2363400.0],["2004-01-20",17.5073,17.549,17.3942,17.4597,1254300.0],["2004-01-21",17.2097,17.3704,17.049,17.2633,1340500.0],["2004-01-22",17.3645,17.3942,17.0609,17.0668,1367600.0],["2004-01-23",17.1561,17.174,16.7275,16.8168,2102700.0],["2004-01-26",16.9418,17.2216,16.8882,17.168,1260300.0],["2004-01-27",17.1025,17.1978,16.9537,16.9775,1178200.0],["2004-01-28",17.0966,17.2752,16.8108,16.8406,1603700.0],["2004-01-29",16.3346,16.4299,16.0132,16.1501,4081500.0],["2004-01-30",15.9536,16.0905,15.8643,15.9774,2739800.0],["2004-02-02",16.0608,16.1203,15.7631,15.7631,2117600.0],["2004-02-03",15.7631,15.9893,15.7393,15.9477,1502600.0],["2004-02-04",15.8643,15.8762,15.656,15.656,1621000.0],["2004-02-05",16.0429,16.0608,15.8643,15.8762,2550600.0],["2004-02-06",15.9179,16.1917,15.9179,16.1917,1411100.0],["2004-02-09",16.3703,16.3941,16.1382,16.1679,864100.0],["2004-02-10",16.2453,16.3584,16.1918,16.3227,1861700.0],["2004-02-11",16.2453,16.4715,16.0905,16.4179,1119000.0],["2004-02-12",16.0786,16.1798,15.8703,15.8822,1772100.0],["2004-02-13",16.0786,16.1322,15.7869,15.8881,1468300.0],["2004-02-17",16.0429,16.1739,15.9596,16.0846,1342000.0],["2004-02-18",16.2156,16.2513,16.0132,16.0608,1168300.0],["2004-02-19",16.4001,16.4418,16.037,16.0489,2014700.0],["2004-02-20",15.9774,16.0012,15.6143,15.7691,2753600.0],["2004-02-23",15.9239,15.9239,15.4893,15.5667,2417300.0],["2004-02-24",15.4,15.6619,15.3226,15.5667,2785200.0],["2004-02-25",15.5488,15.6262,15.3822,15.5488,2334500.0],["2004-02-26",15.3345,15.4476,15.2631,15.4238,1487000.0],["2004-02-27",15.525,15.6262,15.275,15.3881,1179100.0],["2004-03-01",15.3286,15.5667,15.2393,15.525,1136800.0],["2004-03-02",15.4298,15.6024,15.3881,15.4298,1802900.0],["2004-03-03",15.3643,15.3941,15.1262,15.3286,1254800.0],["2004-03-04",15.4298,15.775,15.3643,15.775,1643100.0],["2004-03-05",15.5191,15.7572,15.5131,15.6084,1266500.0],["2004-03-08",15.6381,15.6858,15.275,15.3048,2013200.0],["2004-03-09",15.2393,15.281,15.0309,15.2036,1395900.0],["2004-03-10",14.775,14.8226,14.5547,14.6083,2357500.0],["2004-03-11",14.2928,14.5011,14.1975,14.2213,2797900.0],["2004-03-12",14.4833,14.5547,14.3226,14.4654,2056000.0],["2004-03-15",14.1023,14.1499,13.757,13.8523,1736000.0],["2004-03-16",14.1856,14.2154,13.8285,14.013,1430500.0],["2004-03-17",14.1678,14.4237,14.144,14.3523,1208400.0],["2004-03-18",14.1618,14.2809,14.0963,14.2273,1082200.0],["2004-03-19",14.0428,14.1201,13.7808,13.7868,1394800.0],["2004-03-22",13.7094,13.757,13.5546,13.6796,1007400.0],["2004-03-23",13.8285,13.8285,13.4832,13.5487,1471200.0],["2004-03-24",13.3344,13.5368,13.257,13.4415,2570300.0],["2004-03-25",13.6916,13.9594,13.6737,13.9594,1835400.0],["2004-03-26",13.7273,13.7868,13.5784,13.6677,1219500.0],["2004-03-29",14.0606,14.2035,14.0487,14.1261,1141100.0],["2004-03-30",13.888,14.0547,13.8404,14.019,1213400.0],["2004-03-31",14.138,14.1975,14.0249,14.0487,990200.0],["2004-04-01",14.3404,14.513,14.2987,14.4773,1220800.0],["2004-04-02",14.644,14.775,14.5666,14.7273,1367800.0],["2004-04-05",14.6142,14.7333,14.4714,14.7333,763400.0],["2004-04-06",14.013,14.1321,13.9059,14.0606,1471300.0],["2004-04-07",14.0487,14.2273,13.9535,14.0963,1078800.0],["2004-04-08",14.1202,14.1499,13.9297,14.0904,1054000.0],["2004-04-12",14.1975,14.1975,13.8999,14.0963,764400.0],["2004-04-13",14.0547,14.0547,13.7332,13.8047,1301100.0],["2004-04-14",13.5903,13.757,13.5249,13.632,2680700.0],["2004-04-15",13.6975,13.7034,13.4177,13.4891,1624800.0],["2004-04-16",13.2808,13.5189,13.2034,13.4534,1383600.0],["2004-04-19",13.4534,13.6856,13.3701,13.5903,1100000.0],["2004-04-20",13.6142,13.6737,13.2808,13.2808,789300.0],["2004-04-21",13.3582,13.4296,13.2748,13.3165,2087500.0],["2004-04-22",13.4415,13.6439,13.2689,13.5308,3303400.0],["2004-04-23",13.6439,13.7332,13.5427,13.6975,1158000.0],["2004-04-26",13.757,13.7868,13.4713,13.5189,931700.0],["2004-04-27",13.5427,13.638,13.3939,13.4534,785400.0],["2004-04-28",13.3165,13.3403,13.1201,13.1736,1037300.0],["2004-04-29",13.1736,13.3284,12.8879,12.9713,3025200.0],["2004-04-30",13.2094,13.2153,12.9117,12.9593,1275200.0],["2004-05-03",13.1677,13.3106,12.9772,13.1141,2291700.0],["2004-05-04",13.3046,13.4892,13.1677,13.2749,1211000.0],["2004-05-05",13.3999,13.5427,13.3522,13.507,1038200.0],["2004-05-06",13.1082,13.126,12.8046,13.0844,1770000.0],["2004-05-07",12.9058,13.0189,12.8105,12.876,2063500.0],["2004-05-10",12.5843,12.6796,12.501,12.62,1537200.0],["2004-05-11",12.7808,12.9415,12.7093,12.9177,1692500.0],["2004-05-12",12.7153,12.7331,12.3938,12.7153,1555500.0],["2004-05-13",12.37,12.5784,12.3164,12.5426,1592000.0],["2004-05-14",12.4414,12.4593,12.239,12.3045,1306600.0],["2004-05-17",12.1438,12.2807,12.0962,12.1617,1751300.0],["2004-05-18",12.3998,12.4712,12.3105,12.3879,920900.0],["2004-05-19",12.8701,13.0129,12.7034,12.7034,1446900.0],["2004-05-20",12.62,12.6915,12.4474,12.5486,830100.0],["2004-05-21",12.6796,12.7034,12.501,12.5903,798200.0],["2004-05-24",12.7998,12.8477,12.722,12.7519,744000.0],["2004-05-25",12.7699,13.171,12.722,13.153,1150800.0],["2004-05-26",13.2608,13.3686,13.2069,13.3386,1673300.0],["2004-05-27",13.5003,13.5901,13.4105,13.5302,1174500.0],["2004-05-28",13.4344,13.5302,13.3686,13.5003,638100.0],["2004-06-01",13.2548,13.3446,13.189,13.3446,609000.0],["2004-06-02",13.3925,13.3985,13.1291,13.2608,1607300.0],["2004-06-03",13.0333,13.1411,12.9854,13.0632,1260200.0],["2004-06-04",13.3386,13.4584,13.2728,13.3326,925900.0],["2004-06-07",13.5302,13.7098,13.4344,13.6619,1075400.0],["2004-06-08",13.4224,13.5721,13.3805,13.5721,915600.0],["2004-06-09",13.3207,13.3266,13.0752,13.0812,830500.0],["2004-06-10",13.2129,13.2249,13.1111,13.183,804800.0],["2004-06-14",12.7818,12.8238,12.6801,12.8058,911800.0],["2004-06-15",12.9435,13.0812,12.9195,12.9614,1065900.0],["2004-06-16",12.8657,12.8896,12.734,12.8058,681000.0],["2004-06-17",12.7759,12.7938,12.5963,12.6442,1448600.0],["2004-06-18",12.5184,12.728,12.5184,12.6142,942000.0],["2004-06-21",12.716,12.7699,12.5603,12.5963,1056800.0],["2004-06-22",12.6322,12.8058,12.5304,12.7699,1302200.0],["2004-06-23",12.728,12.8836,12.6023,12.8537,1219900.0],["2004-06-24",12.8417,12.9495,12.7878,12.8178,1033600.0],["2004-06-25",12.74,12.9076,12.734,12.8537,1212800.0],["2004-06-28",13.0453,13.0572,12.728,12.8118,1121200.0],["2004-06-29",12.8118,12.8836,12.7639,12.8776,822200.0],["2004-06-30",13.0572,13.2428,13.0513,13.177,1059300.0],["2004-07-01",13.2428,13.2548,12.8238,12.9195,1407300.0],["2004-07-02",12.9375,12.9854,12.8836,12.8836,2068700.0],["2004-07-06",12.7699,12.7699,12.5603,12.6022,2001200.0],["2004-07-07",12.6621,12.7759,12.6322,12.6561,1507900.0],["2004-07-08",12.5065,12.6801,12.4945,12.5005,1255200.0],["2004-07-09",12.722,12.7699,12.6501,12.7399,1608500.0],["2004-07-12",12.4765,12.5723,12.3628,12.5663,1717600.0],["2004-07-13",12.4945,12.5484,12.4286,12.5304,1371500.0],["2004-07-14",12.2311,12.3508,12.1353,12.2251,1900100.0],["2004-07-15",11.8659,12.0455,11.8479,11.9197,3835000.0],["2004-07-16",12.2311,12.243,11.9078,11.9437,2058800.0],["2004-07-19",11.9557,12.0275,11.8299,11.9557,1430200.0],["2004-07-20",11.9557,12.1293,11.8838,12.0994,1348900.0],["2004-07-21",12.3508,12.3568,11.8599,11.9377,2623800.0],["2004-07-22",11.7461,11.9138,11.6384,11.8419,2709100.0],["2004-07-23",11.5665,11.5785,11.1894,11.2612,2387000.0],["2004-07-26",11.3989,11.4169,11.1894,11.3151,1438500.0],["2004-07-27",11.1175,11.1295,10.878,11.0756,1754400.0],["2004-07-28",10.8541,11.0277,10.7344,10.9798,1516500.0],["2004-07-29",10.9738,11.2672,10.9559,11.1714,2718500.0],["2004-07-30",11.1055,11.2313,11.0816,11.1714,1842600.0],["2004-08-02",10.9559,11.1894,10.9319,11.1774,2181100.0],["2004-08-03",10.9918,11.0457,10.8541,10.8601,1127100.0],["2004-08-04",10.6026,10.902,10.6026,10.8122,2007700.0],["2004-08-05",10.8122,10.8301,10.6026,10.6086,1328500.0],["2004-08-06",10.5667,10.5967,10.3392,10.3632,1180100.0],["2004-08-09",10.5727,10.6026,10.453,10.4889,720300.0],["2004-08-10",10.5847,10.6685,10.5368,10.6086,1141100.0],["2004-08-11",10.1177,10.2494,10.0519,10.2315,1764600.0],["2004-08-12",10.0578,10.1297,9.9022,9.998,1532500.0],["2004-08-13",10.2734,10.3332,10.1357,10.2375,2013300.0],["2004-08-16",10.435,10.5787,10.4051,10.5128,1367000.0],["2004-08-17",10.5787,10.7104,10.5787,10.6027,1474500.0],["2004-08-18",10.5188,10.89,10.4949,10.8661,1639100.0],["2004-08-19",10.7344,10.8242,10.6386,10.7104,1298200.0],["2004-08-20",10.5548,10.7164,10.5428,10.6865,1002500.0],["2004-08-23",10.6685,10.7403,10.6146,10.6206,1352900.0],["2004-08-24",10.7224,10.7284,10.4709,10.5428,1297500.0],["2004-08-25",10.447,10.6386,10.4111,10.5787,1080200.0],["2004-08-26",10.5248,10.5967,10.4889,10.5548,725000.0],["2004-08-27",10.4171,10.5128,10.3153,10.447,1652500.0],["2004-08-30",10.3153,10.3452,10.2375,10.2375,1070300.0],["2004-08-31",10.2375,10.2494,10.1117,10.2434,1148700.0],["2004-09-01",10.1476,10.2734,10.1177,10.2255,1486800.0],["2004-09-02",10.1117,10.3033,10.0818,10.2973,1170800.0],["2004-09-03",9.8363,9.98,9.7944,9.8304,1810500.0],["2004-09-07",10.0159,10.0279,9.8543,9.8962,1514500.0],["2004-09-08",9.8184,9.9561,9.8004,9.8842,1733400.0],["2004-09-09",10.2015,10.4829,10.1057,10.3632,3415800.0],["2004-09-10",10.6146,10.8421,10.5907,10.7523,2434000.0],["2004-09-13",10.896,11.0996,10.8301,10.902,3108000.0],["2004-09-14",10.902,11.0217,10.8601,10.9918,1419300.0],["2004-09-15",10.8301,10.8721,10.6266,10.7104,1381100.0],["2004-09-16",10.6266,10.7942,10.6266,10.6685,1828900.0],["2004-09-17",10.8062,10.8541,10.7104,10.8182,1142400.0],["2004-09-20",10.6026,10.9259,10.5727,10.8481,2619200.0],["2004-09-21",11.1534,11.2492,11.0816,11.1834,1836700.0],["2004-09-22",10.884,10.896,10.6984,10.7224,1649900.0],["2004-09-23",10.7104,10.7224,10.5428,10.6206,1951400.0],["2004-09-24",10.6805,10.6984,10.447,10.5009,2013700.0],["2004-09-27",10.3512,10.441,10.2913,10.3332,1247300.0],["2004-09-28",10.3512,10.3811,10.2554,10.3332,1484000.0],["2004-09-29",10.2913,10.453,10.2734,10.435,1751300.0],["2004-09-30",10.3692,10.4769,10.2973,10.3452,1400400.0],["2004-10-01",10.4709,10.89,10.447,10.8002,2910800.0],["2004-10-04",10.8481,10.914,10.7942,10.8062,1451800.0],["2004-10-05",10.7523,10.8601,10.7104,10.7523,1429300.0],["2004-10-06",10.6924,10.896,10.6565,10.8601,880400.0],["2004-10-07",10.7823,10.8361,10.6865,10.6925,1348700.0],["2004-10-08",10.7224,10.7942,10.5607,10.6027,1960700.0],["2004-10-11",10.5248,10.5967,10.4769,10.5607,871400.0],["2004-10-12",10.2255,10.3273,10.1836,10.2853,1503100.0],["2004-10-13",10.447,10.4769,10.3512,10.3751,1807600.0],["2004-10-14",10.429,10.4709,10.2494,10.2614,2497700.0],["2004-10-15",10.453,10.5488,10.3991,10.4889,2016500.0],["2004-10-18",10.3991,10.4889,10.3273,10.4769,1001500.0],["2004-10-19",10.6026,10.6565,10.4051,10.447,2326600.0],["2004-10-20",10.4949,10.6326,10.4709,10.5967,1728500.0],["2004-10-21",10.6565,10.9379,10.6266,10.908,4986000.0],["2004-10-22",10.884,10.89,10.6206,10.7044,2181100.0],["2004-10-25",10.7284,10.8481,10.7104,10.7643,2377000.0],["2004-10-26",10.7044,10.7523,10.6505,10.7403,1326200.0],["2004-10-27",10.7463,11.0337,10.7164,10.9978,2549500.0],["2004-10-28",10.9978,11.1235,10.9738,11.0337,2476100.0],["2004-10-29",11.0397,11.1235,11.0038,11.0816,763200.0],["2004-11-01",11.0816,11.1594,11.0517,11.1295,625200.0],["2004-11-02",11.0217,11.1475,10.9978,11.0277,1045200.0],["2004-11-03",11.4588,11.4827,11.1714,11.1834,2979100.0],["2004-11-04",11.2013,11.3929,11.1714,11.363,1661200.0],["2004-11-05",11.4827,11.6024,10.9379,11.5306,1327500.0],["2004-11-08",11.7761,11.8419,11.7461,11.788,2884800.0],["2004-11-09",11.794,11.8778,11.7761,11.812,2500100.0],["2004-11-10",11.8958,11.9317,11.7102,11.7282,3006400.0],["2004-11-11",11.8898,12.1832,11.8599,12.1353,2522100.0],["2004-11-12",12.1712,12.3029,12.0574,12.261,2016700.0],["2004-11-15",12.243,12.2969,12.2071,12.261,1886200.0],["2004-11-16",12.1532,12.1592,12.0574,12.1053,1649800.0],["2004-11-17",12.3508,12.6681,12.3388,12.5124,1777200.0],["2004-11-18",12.5304,12.6501,12.4705,12.6082,2105200.0],["2004-11-19",12.6142,12.6142,12.2191,12.2251,2483200.0],["2004-11-22",12.237,12.3448,12.1891,12.3388,1249600.0],["2004-11-23",12.2969,12.3688,12.1113,12.2191,788000.0],["2004-11-24",12.1592,12.1712,11.9976,12.0694,1489700.0],["2004-11-26",12.0036,12.0694,11.9796,12.0515,706300.0],["2004-11-29",12.261,12.3089,12.0754,12.0994,1011300.0],["2004-11-30",12.1772,12.1832,11.9377,11.9736,2139800.0],["2004-12-01",11.9138,12.1173,11.8659,12.0934,1558400.0],["2004-12-02",12.0754,12.0934,11.9676,11.9796,1760400.0],["2004-12-03",12.255,12.3568,12.2011,12.2311,2261000.0],["2004-12-06",12.1951,12.2969,12.1413,12.2191,691700.0],["2004-12-07",12.2909,12.3807,12.1053,12.1113,1624200.0],["2004-12-08",12.0754,12.0934,11.9557,12.0574,1140300.0],["2004-12-09",11.782,11.9617,11.6803,11.9197,2441000.0],["2004-12-10",11.7162,11.7641,11.6503,11.7222,1105000.0],["2004-12-13",11.7401,11.8659,11.6923,11.818,872100.0],["2004-12-14",11.7342,11.8299,11.7342,11.812,1126500.0],["2004-12-15",11.8479,11.8838,11.7761,11.8299,956300.0],["2004-12-16",11.6922,11.7461,11.5186,11.5845,1208600.0],["2004-12-17",11.5007,11.5426,11.4049,11.4528,1699100.0],["2004-12-20",11.4169,11.4348,11.2432,11.3151,1005800.0],["2004-12-21",11.5186,11.6264,11.4528,11.5665,932400.0],["2004-12-22",11.5246,11.5546,11.4528,11.4887,874100.0],["2004-12-23",11.5306,11.5545,11.4707,11.5246,563500.0],["2004-12-27",11.6444,11.6803,11.5785,11.5785,772000.0],["2004-12-28",11.6204,11.7042,11.6024,11.6563,753500.0],["2004-12-29",11.5306,11.6144,11.5306,11.6024,1030400.0],["2004-12-30",11.5785,11.6144,11.5186,11.5426,662500.0],["2004-12-31",11.5426,11.6444,11.5186,11.5665,1135500.0],["2005-01-03",11.6144,11.6563,11.4109,11.4288,1068000.0],["2005-01-04",11.4468,11.4648,11.1115,11.1834,1742100.0],["2005-01-05",11.1415,11.1894,11.0517,11.0816,1679000.0],["2005-01-06",11.0876,11.1235,10.9559,10.9678,1052100.0],["2005-01-07",11.1295,11.1295,10.884,10.9559,1480000.0],["2005-01-10",11.0996,11.2851,11.0696,11.1115,1230300.0],["2005-01-11",10.8002,10.8062,10.6146,10.6326,1787700.0],["2005-01-12",10.6925,10.7403,10.6086,10.7403,1093500.0],["2005-01-13",10.6026,10.7284,10.5488,10.6146,1051000.0],["2005-01-14",10.5428,10.5488,10.4111,10.4949,1829700.0],["2005-01-18",10.0519,10.2973,10.0159,10.2674,3096400.0],["2005-01-19",10.3871,10.4051,10.1656,10.1955,1327500.0],["2005-01-20",10.0399,10.1656,10.0339,10.0399,2521500.0],["2005-01-21",10.0698,10.1117,9.968,10.0698,2516200.0],["2005-01-24",9.8603,9.8842,9.7046,9.7346,1741300.0],["2005-01-25",9.8363,9.8663,9.6567,9.7106,1452100.0],["2005-01-26",9.9621,10.0219,9.8782,10.01,1680600.0],["2005-01-27",9.9381,9.9441,9.8184,9.9082,2121900.0],["2005-01-28",9.8663,9.8723,9.7106,9.7944,1343600.0],["2005-01-31",9.968,10.1237,9.9561,10.0159,1454100.0],["2005-02-01",10.1476,10.2734,10.1297,10.2494,1820100.0],["2005-02-02",10.1237,10.1417,9.998,10.0459,1003700.0],["2005-02-03",9.8244,9.8363,9.7346,9.8244,714400.0],["2005-02-04",9.8244,10.0878,9.8124,10.0758,1723500.0],["2005-02-07",10.0818,10.1357,9.992,10.0279,895900.0],["2005-02-08",10.1536,10.4171,10.1536,10.3811,1716700.0],["2005-02-09",10.3692,10.3692,10.2315,10.2434,934900.0],["2005-02-10",10.3452,10.3811,10.2554,10.3093,742100.0],["2005-02-11",10.3033,10.5368,10.2554,10.447,2496800.0],["2005-02-14",10.5308,10.5607,10.4171,10.5128,1096000.0],["2005-02-15",10.4171,10.5667,10.3751,10.459,1332500.0],["2005-02-16",10.3392,10.3392,10.2255,10.3392,713400.0],["2005-02-17",10.2734,10.2973,10.1177,10.1596,1092800.0],["2005-02-18",10.0339,10.1237,9.992,10.0519,1030000.0],["2005-02-22",10.3153,10.6266,10.3093,10.423,1994800.0],["2005-02-23",10.6266,10.6505,10.465,10.4949,1208300.0],["2005-02-24",10.5667,10.6745,10.465,10.6505,1530900.0],["2005-02-25",10.6266,10.7823,10.6086,10.7763,1147900.0],["2005-02-28",10.6984,10.7643,10.6206,10.6505,1070000.0],["2005-03-01",10.7823,11.0038,10.7823,10.9858,983400.0],["2005-03-02",10.7643,10.9259,10.7403,10.7882,1019800.0],["2005-03-03",10.8361,10.8721,10.6805,10.7164,1774100.0],["2005-03-04",10.8062,10.8301,10.7164,10.7403,1051100.0],["2005-03-07",10.6446,10.8301,10.6326,10.7763,850300.0],["2005-03-08",10.7942,10.8301,10.6685,10.6925,743200.0],["2005-03-09",10.6924,10.7583,10.6446,10.6745,1174700.0],["2005-03-10",10.8122,10.8421,10.6925,10.7942,1249400.0],["2005-03-11",10.896,10.9439,10.6745,10.7044,1577900.0],["2005-03-14",10.6685,10.6984,10.5607,10.6745,661300.0],["2005-03-15",10.6685,10.6805,10.429,10.441,868100.0],["2005-03-16",10.447,10.5308,10.3751,10.4111,1029400.0],["2005-03-17",10.3871,10.4171,10.3213,10.3632,968100.0],["2005-03-18",10.3093,10.3153,10.1776,10.2195,1950900.0],["2005-03-21",10.2015,10.2015,10.1177,10.1417,1406200.0],["2005-03-22",10.2075,10.2853,10.0459,10.0698,1445400.0],["2005-03-23",10.0159,10.0998,10.0159,10.0399,1415100.0],["2005-03-24",10.1896,10.1896,10.0578,10.0578,622800.0],["2005-03-28",10.0399,10.1357,10.0159,10.0219,649300.0],["2005-03-29",9.98,10.0159,9.8723,9.8782,1188500.0],["2005-03-30",9.974,10.1177,9.9501,10.0578,1199400.0],["2005-03-31",10.0698,10.0758,9.9381,9.974,879300.0],["2005-04-01",10.0638,10.0878,9.8902,9.9202,868000.0],["2005-04-04",9.8124,9.8782,9.7465,9.8363,954700.0],["2005-04-05",9.7405,9.7585,9.6687,9.7226,1163800.0],["2005-04-06",9.7585,9.7884,9.7106,9.7346,1164900.0],["2005-04-07",9.7226,9.7825,9.6986,9.7405,1023300.0],["2005-04-08",9.7765,9.8124,9.7346,9.7884,1205100.0],["2005-04-11",9.8842,9.9381,9.8184,9.8723,938300.0],["2005-04-12",9.7226,9.8303,9.6507,9.8184,1112800.0],["2005-04-13",9.6507,9.6747,9.531,9.5609,1322000.0],["2005-04-14",9.4711,9.4771,9.3694,9.3753,719700.0],["2005-04-15",9.1359,9.1898,9.0221,9.0581,1859300.0],["2005-04-18",9.0581,9.1299,8.9982,9.082,1058800.0],["2005-04-19",9.1957,9.2137,9.076,9.1718,1312200.0],["2005-04-20",9.1239,9.1359,8.9982,9.0281,1058500.0],["2005-04-21",9.3993,9.4173,9.2377,9.3694,1519700.0],["2005-04-22",9.4771,9.4831,9.2975,9.3753,1093100.0],["2005-04-25",9.3753,9.4711,9.3394,9.4592,1649000.0],["2005-04-26",9.2915,9.4292,9.2436,9.3454,3087800.0],["2005-04-27",8.8126,8.8844,8.7407,8.8246,3412100.0],["2005-04-28",8.5372,8.5851,8.4474,8.4773,2037300.0],["2005-04-29",8.5671,8.5911,8.3815,8.5013,1021100.0],["2005-05-02",8.4354,8.4594,8.3576,8.3995,763500.0],["2005-05-03",8.4953,8.6569,8.4893,8.5671,978700.0],["2005-05-04",8.5791,8.7827,8.5791,8.7348,1245900.0],["2005-05-05",8.7407,8.7886,8.6869,8.7168,623300.0],["2005-05-06",8.7168,8.7228,8.621,8.6689,392100.0],["2005-05-09",8.5611,8.6689,8.5611,8.6629,766800.0],["2005-05-10",8.4893,8.5013,8.4294,8.4534,838800.0],["2005-05-11",8.4414,8.4893,8.3756,8.4713,819100.0],["2005-05-12",8.4773,8.5312,8.4055,8.4414,918400.0],["2005-05-13",8.5971,8.8306,8.5611,8.7108,1549400.0],["2005-05-16",8.7288,8.8665,8.7108,8.8545,1031200.0],["2005-05-17",8.6988,8.8365,8.6869,8.7886,791100.0],["2005-05-18",8.8605,9.076,8.8425,9.0521,901100.0],["2005-05-19",8.9503,8.9862,8.9263,8.9563,793800.0],["2005-05-20",8.8784,8.9563,8.8306,8.9204,1539100.0],["2005-05-23",8.9324,9.0109,8.8902,8.9686,1080800.0],["2005-05-24",8.8298,8.9324,8.8117,8.9264,1580600.0],["2005-05-25",8.8781,8.9143,8.8117,8.866,1165000.0],["2005-05-26",9.023,9.1557,8.9867,9.1497,1924900.0],["2005-05-27",9.2945,9.3127,9.204,9.2764,1607900.0],["2005-05-31",9.4998,9.4998,9.3609,9.3972,1462200.0],["2005-06-01",9.4816,9.6446,9.4696,9.5541,963200.0],["2005-06-02",9.5239,9.6205,9.5239,9.5843,1236700.0],["2005-06-03",9.4696,9.5299,9.3609,9.373,937700.0],["2005-06-06",9.379,9.3911,9.2523,9.3187,537600.0],["2005-06-07",9.3911,9.5058,9.367,9.379,918500.0],["2005-06-08",9.8076,9.8076,9.6205,9.6627,1466600.0],["2005-06-09",9.6024,9.7472,9.5239,9.7231,1028500.0],["2005-06-10",9.7472,9.7472,9.5963,9.6265,608700.0],["2005-06-13",9.6024,9.6506,9.548,9.5963,638700.0],["2005-06-14",9.6567,9.7412,9.6567,9.6989,880800.0],["2005-06-15",9.6929,9.7472,9.5661,9.705,857500.0],["2005-06-16",9.6929,9.7412,9.6687,9.6989,417800.0],["2005-06-17",9.8981,9.9102,9.8257,9.874,756800.0],["2005-06-20",9.6748,9.717,9.5903,9.6687,841500.0],["2005-06-21",9.6869,9.7834,9.6627,9.7412,848800.0],["2005-06-22",9.8377,9.8739,9.7955,9.8257,553500.0],["2005-06-23",9.8498,9.9584,9.7955,9.8136,997300.0],["2005-06-24",9.6808,9.7412,9.5963,9.6265,982200.0],["2005-06-27",9.5058,9.548,9.4454,9.4696,752500.0],["2005-06-28",9.4575,9.6024,9.4394,9.5601,1313000.0],["2005-06-29",9.7653,9.8377,9.6808,9.7834,1403500.0],["2005-06-30",9.7653,9.8015,9.6205,9.6205,689200.0],["2005-07-01",9.6989,9.7412,9.5842,9.6144,370500.0],["2005-07-05",9.4635,9.6325,9.4515,9.5843,1043000.0],["2005-07-06",9.6567,9.7653,9.6446,9.6748,978600.0],["2005-07-07",9.4334,9.5782,9.4032,9.5601,1075700.0],["2005-07-08",9.7412,10.0128,9.7412,9.9705,1996600.0],["2005-07-11",10.1757,10.3568,10.1697,10.3507,1518600.0],["2005-07-12",10.4111,10.5861,10.3568,10.4775,1036000.0],["2005-07-13",10.5016,10.6223,10.4533,10.5801,2753400.0],["2005-07-14",10.9483,10.9965,10.8034,10.9,2583300.0],["2005-07-15",10.731,10.8034,10.6525,10.8034,1079200.0],["2005-07-18",10.5861,10.6465,10.5801,10.6163,972600.0],["2005-07-19",10.7913,10.9301,10.7551,10.8758,809400.0],["2005-07-20",10.737,11.069,10.737,11.0388,937800.0],["2005-07-21",10.8819,10.8819,10.7129,10.7491,1556300.0],["2005-07-22",10.8275,10.8396,10.7129,10.7551,767000.0],["2005-07-25",10.6525,10.6525,10.5861,10.6103,1168300.0],["2005-07-26",10.7672,10.8517,10.6706,10.8215,1416200.0],["2005-07-27",10.6042,10.6103,10.4232,10.5439,3387000.0],["2005-07-28",10.568,10.5741,10.399,10.5137,1206200.0],["2005-07-29",10.4775,10.5137,10.3689,10.4111,923600.0],["2005-08-01",10.4352,10.4775,10.3809,10.4051,480600.0],["2005-08-02",10.5197,10.6827,10.5197,10.6767,1480700.0],["2005-08-03",10.6404,10.7189,10.6163,10.6948,768300.0],["2005-08-04",10.4775,10.4896,10.3507,10.3628,678400.0],["2005-08-05",10.3809,10.393,10.2481,10.2844,590600.0],["2005-08-08",10.3809,10.4352,10.2844,10.2844,477600.0],["2005-08-09",10.3628,10.4715,10.3326,10.4232,444900.0],["2005-08-10",10.562,10.5922,10.3507,10.3628,885100.0],["2005-08-11",10.3387,10.399,10.2904,10.387,512300.0],["2005-08-12",10.1938,10.2602,10.1335,10.1878,654200.0],["2005-08-15",10.1093,10.224,10.0731,10.1818,505700.0],["2005-08-16",10.224,10.224,10.0128,10.0128,406200.0],["2005-08-17",10.1093,10.2482,10.0912,10.1878,513100.0],["2005-08-18",10.0429,10.0852,10.0007,10.0429,436100.0],["2005-08-19",10.2481,10.2481,10.1154,10.1697,946000.0],["2005-08-22",10.1999,10.2542,10.0912,10.1999,803400.0],["2005-08-23",10.1335,10.1637,10.055,10.0973,640100.0],["2005-08-24",10.0007,10.1576,9.9947,10.0369,907400.0],["2005-08-25",9.9766,10.0792,9.9645,10.049,393300.0],["2005-08-26",10.0067,10.0128,9.8196,9.9222,767100.0],["2005-08-29",9.8317,9.9584,9.8196,9.9403,748800.0],["2005-08-30",9.8498,9.8679,9.7834,9.8679,1144600.0],["2005-08-31",9.8739,10.0128,9.8196,9.9947,762600.0],["2005-09-01",9.9705,10.0128,9.9283,9.9645,824700.0],["2005-09-02",9.8981,9.9162,9.8196,9.8619,706500.0],["2005-09-06",10.0007,10.0912,9.9765,10.0852,898600.0],["2005-09-07",10.2602,10.5318,10.2602,10.5197,2411300.0],["2005-09-08",10.4413,10.562,10.4352,10.5258,1226100.0],["2005-09-09",10.6525,10.6827,10.5982,10.6586,909300.0],["2005-09-12",10.4654,10.568,10.4654,10.5439,472700.0],["2005-09-13",10.5922,10.7249,10.568,10.6827,982100.0],["2005-09-14",10.6887,10.7008,10.5439,10.5982,755100.0],["2005-09-15",10.5137,10.5499,10.4413,10.4835,466100.0],["2005-09-16",10.4835,10.5077,10.393,10.5077,812500.0],["2005-09-19",10.4775,10.4956,10.4051,10.4473,501400.0],["2005-09-20",10.4171,10.5137,10.3447,10.3447,572200.0],["2005-09-21",10.2663,10.3447,10.1999,10.2119,751900.0],["2005-09-22",10.0671,10.1093,9.9343,10.0309,955900.0],["2005-09-23",9.88,10.0309,9.8739,10.0067,764800.0],["2005-09-26",10.1033,10.224,10.1033,10.1455,1334200.0],["2005-09-27",10.0912,10.0973,9.9886,10.055,656600.0],["2005-09-28",10.1576,10.1999,10.1154,10.1637,1114500.0],["2005-09-29",10.0973,10.218,10.0369,10.1938,792200.0],["2005-09-30",10.3266,10.4352,10.3266,10.4292,1288500.0],["2005-10-03",10.5258,10.6404,10.5197,10.5741,1094200.0],["2005-10-04",10.5801,10.6284,10.4413,10.4413,632500.0],["2005-10-05",10.4352,10.4413,10.2421,10.2481,868600.0],["2005-10-06",10.2964,10.4111,10.2421,10.2964,1462400.0],["2005-10-07",10.4111,10.4715,10.3809,10.4171,743700.0],["2005-10-10",10.2964,10.2964,10.061,10.0973,894700.0],["2005-10-11",10.1154,10.2421,9.9464,10.0007,1399000.0],["2005-10-12",9.9584,9.9766,9.7955,9.8377,1196100.0],["2005-10-13",9.8076,10.055,9.7713,10.0429,714700.0],["2005-10-14",10.1697,10.224,10.0792,10.1938,982700.0],["2005-10-17",10.0852,10.1395,10.0429,10.0792,718400.0],["2005-10-18",9.886,9.9222,9.8257,9.8679,733200.0],["2005-10-19",9.7231,9.9645,9.6567,9.9343,1325400.0],["2005-10-20",9.886,9.9102,9.717,9.7291,1145600.0],["2005-10-21",9.9886,10.0973,9.9162,9.9222,1383900.0],["2005-10-24",10.049,10.1576,9.9886,10.1455,1258400.0],["2005-10-25",10.0852,10.1637,9.9524,10.0248,1752200.0],["2005-10-26",10.049,10.1395,10.0067,10.0369,2151000.0],["2005-10-27",10.0067,10.0309,9.7532,9.7774,1031000.0],["2005-10-28",9.8196,9.8438,9.6446,9.8257,980000.0],["2005-10-31",9.8619,10.0067,9.8558,9.9403,623300.0],["2005-11-01",9.8196,9.8498,9.7472,9.7653,1793600.0],["2005-11-02",9.7653,10.0671,9.7532,10.0429,1493100.0],["2005-11-03",10.2119,10.2723,10.1335,10.1697,851600.0],["2005-11-04",10.1878,10.2119,9.9705,10.1033,734900.0],["2005-11-07",10.061,10.0912,9.9766,10.049,656400.0],["2005-11-08",9.8619,10.0007,9.8498,9.9343,632800.0],["2005-11-09",10.0671,10.3749,10.049,10.3266,1359900.0],["2005-11-10",10.4111,10.4594,10.2662,10.4232,1243300.0],["2005-11-11",10.5922,10.6163,10.5439,10.568,1535200.0],["2005-11-14",10.5077,10.5318,10.4413,10.4534,1117700.0],["2005-11-15",10.5439,10.556,10.4171,10.4594,739500.0],["2005-11-16",10.4232,10.4232,10.3085,10.3326,464700.0],["2005-11-17",10.3809,10.4956,10.3447,10.4896,712100.0],["2005-11-18",10.5137,10.5801,10.4171,10.562,930400.0],["2005-11-21",10.5378,10.5378,10.4171,10.4896,457000.0],["2005-11-22",10.3145,10.4896,10.2904,10.4775,1266800.0],["2005-11-23",10.5077,10.6344,10.5016,10.5801,1096300.0],["2005-11-25",10.5922,10.5982,10.4956,10.556,221000.0],["2005-11-28",10.6948,10.7129,10.5197,10.5378,725500.0],["2005-11-29",10.6223,10.6525,10.5016,10.5137,530500.0],["2005-11-30",10.5439,10.6646,10.5378,10.6223,532000.0],["2005-12-01",10.8275,11.075,10.8275,11.0629,880400.0],["2005-12-02",11.0026,11.0569,10.9362,10.9784,652900.0],["2005-12-05",11.1112,11.1595,10.9784,11.0267,1479700.0],["2005-12-06",11.1172,11.238,11.0871,11.1474,824100.0],["2005-12-07",11.069,11.1052,10.9784,11.0026,838900.0],["2005-12-08",11.1233,11.244,10.9603,11.0207,1511200.0],["2005-12-09",11.0146,11.1716,11.0146,11.1354,968700.0],["2005-12-12",11.3104,11.3526,11.2742,11.3345,546600.0],["2005-12-13",11.2138,11.3828,11.2078,11.3164,407000.0],["2005-12-14",11.238,11.2561,11.1354,11.1776,685000.0],["2005-12-15",11.1716,11.1776,11.0448,11.075,541900.0],["2005-12-16",11.2862,11.2862,11.0931,11.1052,1203700.0],["2005-12-19",11.2138,11.238,11.081,11.081,672200.0],["2005-12-20",10.9422,10.9664,10.8517,10.8879,710600.0],["2005-12-21",11.0086,11.0388,10.9241,10.9845,550700.0],["2005-12-22",11.0267,11.1474,11.0146,11.1293,426500.0],["2005-12-23",11.0086,11.0207,10.9543,11.0146,516700.0],["2005-12-27",11.0086,11.0569,10.906,10.9181,533200.0],["2005-12-28",11.0328,11.0388,10.8758,10.9543,331000.0],["2005-12-29",10.912,10.9483,10.8517,10.8698,248200.0],["2005-12-30",10.8034,10.8819,10.7793,10.8638,489400.0],["2006-01-03",11.0448,11.2802,11.0026,11.2259,1249800.0],["2006-01-04",11.3164,11.4069,11.2802,11.3587,681200.0],["2006-01-05",11.419,11.5578,11.419,11.4673,1181900.0],["2006-01-06",11.8777,11.9682,11.8113,11.9381,1448100.0],["2006-01-09",11.8475,11.9562,11.8355,11.92,726700.0],["2006-01-10",11.8053,11.9622,11.7811,11.9501,880300.0],["2006-01-11",11.9562,12.0105,11.8837,11.9924,1509900.0],["2006-01-12",11.8837,11.9562,11.7811,11.8113,972600.0],["2006-01-13",11.7027,11.763,11.6604,11.757,819000.0],["2006-01-17",11.5035,11.5216,11.4311,11.5035,848900.0],["2006-01-18",11.2017,11.3587,11.2017,11.3406,1612700.0],["2006-01-19",11.4311,11.6303,11.4251,11.582,1434800.0],["2006-01-20",11.4311,11.4371,11.1052,11.1293,1217300.0],["2006-01-23",11.5458,11.5458,11.4009,11.4613,2147500.0],["2006-01-24",11.4914,11.6665,11.4854,11.594,746900.0],["2006-01-25",11.4371,11.4371,11.2561,11.3466,958000.0],["2006-01-26",11.4552,11.5095,11.3647,11.4914,960800.0],["2006-01-27",11.4552,11.5095,11.2862,11.3406,1075000.0],["2006-01-30",11.2561,11.2983,11.1414,11.2017,937700.0],["2006-01-31",11.1655,11.1776,11.0569,11.1233,1018700.0],["2006-02-01",11.0931,11.2138,11.0629,11.1716,690000.0],["2006-02-02",11.075,11.1112,10.9422,10.9845,805300.0],["2006-02-03",10.8275,10.9241,10.7793,10.8457,974700.0],["2006-02-06",10.731,10.8155,10.7068,10.8094,834800.0],["2006-02-07",10.8879,10.912,10.7913,10.8396,920000.0],["2006-02-08",10.9181,11.0026,10.8396,11.0026,497500.0],["2006-02-09",11.0328,11.1052,10.9543,10.9965,668800.0],["2006-02-10",10.8698,10.8698,10.6948,10.7974,805000.0],["2006-02-13",10.6223,10.7249,10.5982,10.6646,903600.0],["2006-02-14",10.6284,10.7853,10.5861,10.7672,583600.0],["2006-02-15",10.568,10.6042,10.4775,10.5861,766900.0],["2006-02-16",10.6646,10.7913,10.6405,10.7672,1005400.0],["2006-02-17",10.7008,10.7068,10.6284,10.6465,581600.0],["2006-02-21",10.5861,10.5982,10.3266,10.3387,650900.0],["2006-02-22",10.2481,10.4232,10.218,10.393,721400.0],["2006-02-23",10.2723,10.3085,10.2059,10.2119,595900.0],["2006-02-24",10.3085,10.4111,10.2783,10.3145,561400.0],["2006-02-27",10.3206,10.3749,10.3206,10.3507,317400.0],["2006-02-28",10.2844,10.3447,10.1999,10.23,811600.0],["2006-03-01",10.3507,10.6344,10.3507,10.6223,837100.0],["2006-03-02",10.6465,10.7249,10.6284,10.6767,1150100.0],["2006-03-03",10.5077,10.7249,10.5077,10.6163,848200.0],["2006-03-06",10.6103,10.6163,10.4111,10.4171,566300.0],["2006-03-07",10.2783,10.3085,10.1697,10.1878,1381200.0],["2006-03-08",10.0852,10.2542,10.0611,10.1878,714200.0],["2006-03-09",10.1878,10.2481,10.061,10.0731,640400.0],["2006-03-10",10.1395,10.2361,10.0912,10.1757,855800.0],["2006-03-13",10.1818,10.224,10.1093,10.1274,349100.0],["2006-03-14",10.1878,10.5016,10.1878,10.4956,897900.0],["2006-03-15",10.6163,10.6223,10.5197,10.6223,786700.0],["2006-03-16",10.6103,10.6465,10.4594,10.4594,975600.0],["2006-03-17",10.6767,10.7913,10.6404,10.737,1597100.0],["2006-03-20",10.7672,10.7974,10.6646,10.737,594500.0],["2006-03-21",10.7068,10.9,10.6525,10.7189,1111700.0],["2006-03-22",10.731,10.8215,10.6948,10.7732,553100.0],["2006-03-23",10.912,11.0509,10.8577,10.9362,664500.0],["2006-03-24",10.9543,11.0388,10.8758,11.0388,442000.0],["2006-03-27",10.9,10.9543,10.8698,10.9,448900.0],["2006-03-28",10.7974,10.8276,10.5922,10.6586,688200.0],["2006-03-29",10.6948,10.8939,10.6525,10.8275,878100.0],["2006-03-30",11.1052,11.1595,11.0328,11.1233,895600.0],["2006-03-31",11.1836,11.2138,11.0448,11.0991,636700.0],["2006-04-03",11.1414,11.3043,11.1233,11.1957,631600.0],["2006-04-04",11.3043,11.4613,11.2983,11.3768,1081900.0],["2006-04-05",11.3345,11.4432,11.2319,11.4311,885400.0],["2006-04-06",11.3949,11.4914,11.3587,11.4673,826700.0],["2006-04-07",11.4251,11.4251,11.0509,11.2017,876800.0],["2006-04-10",11.3043,11.3164,11.1897,11.2259,543500.0],["2006-04-11",11.1957,11.1957,10.9483,10.9965,809500.0],["2006-04-12",11.0146,11.1354,11.0146,11.0931,533000.0],["2006-04-13",10.9422,11.075,10.9302,11.0086,827600.0],["2006-04-17",11.0931,11.2138,11.0207,11.0328,572300.0],["2006-04-18",11.075,11.2862,11.0086,11.2621,846000.0],["2006-04-19",11.2862,11.4492,11.244,11.3949,945400.0],["2006-04-20",11.5035,11.6061,11.4854,11.594,1395500.0],["2006-04-21",11.6182,11.6182,11.4733,11.5156,1554100.0],["2006-04-24",11.5578,11.6846,11.5156,11.6484,688500.0],["2006-04-25",11.7992,11.8294,11.6785,11.8294,1379200.0],["2006-04-26",11.6906,11.7027,11.3104,11.3768,2136200.0],["2006-04-27",11.2199,11.3406,11.1354,11.2742,913700.0],["2006-04-28",11.0086,11.1474,10.9965,11.0448,943300.0],["2006-05-01",11.0146,11.2078,10.9483,10.9664,547100.0],["2006-05-02",11.2862,11.3225,11.1897,11.2259,671400.0],["2006-05-03",11.0991,11.1233,11.0328,11.1172,853000.0],["2006-05-04",11.081,11.25,11.081,11.1897,772700.0],["2006-05-05",11.1414,11.1716,11.069,11.1474,710500.0],["2006-05-08",11.1474,11.1957,11.081,11.0931,716200.0],["2006-05-09",11.0328,11.0328,10.912,10.9362,869000.0],["2006-05-10",10.9,10.9,10.731,10.7612,789700.0],["2006-05-11",10.8638,10.8758,10.5922,10.6525,1164300.0],["2006-05-12",10.5861,10.6042,10.4111,10.4534,955900.0],["2006-05-15",10.4775,10.556,10.3809,10.4654,846100.0],["2006-05-16",10.4896,10.5016,10.2783,10.3447,916400.0],["2006-05-17",10.2361,10.3145,9.8619,10.0067,1746300.0],["2006-05-18",10.0611,10.1335,9.8076,9.9102,1088800.0],["2006-05-19",9.8317,9.9645,9.7291,9.9343,1466100.0],["2006-05-22",9.8735,9.9404,9.7276,9.837,850000.0],["2006-05-23",10.0437,10.1471,9.8796,9.8857,1207300.0],["2006-05-24",9.9829,10.0437,9.8188,9.9708,1408400.0],["2006-05-25",10.0133,10.0498,9.9465,10.0133,614400.0],["2006-05-26",10.0194,10.0255,9.9343,9.9951,550100.0],["2006-05-30",9.9221,9.9404,9.758,9.7641,675500.0],["2006-05-31",9.9161,9.9708,9.8553,9.9708,1245200.0],["2006-06-01",9.8613,10.1775,9.8492,10.1349,609800.0],["2006-06-02",10.1653,10.1897,9.9708,10.0924,457000.0],["2006-06-05",10.0377,10.0559,9.7641,9.7884,921400.0],["2006-06-06",9.7154,9.7398,9.533,9.6425,774000.0],["2006-06-07",9.6182,9.7154,9.5209,9.527,703400.0],["2006-06-08",9.3263,9.4054,9.1561,9.3628,1337100.0],["2006-06-09",9.454,9.5513,9.3263,9.3506,1156900.0],["2006-06-12",9.2959,9.3324,9.1622,9.1683,715900.0],["2006-06-13",9.0953,9.2412,9.0163,9.0163,809900.0],["2006-06-14",9.2108,9.3142,9.15,9.3142,1336100.0],["2006-06-15",9.4783,9.6303,9.4479,9.5756,911000.0],["2006-06-16",9.5026,9.5452,9.3385,9.4114,1178900.0],["2006-06-19",9.5999,9.6425,9.454,9.5148,972700.0],["2006-06-20",9.5391,9.6121,9.4844,9.5148,549400.0],["2006-06-21",9.5695,9.8127,9.5695,9.7215,642100.0],["2006-06-22",9.6121,9.6546,9.527,9.606,596600.0],["2006-06-23",9.5513,9.6364,9.5209,9.5878,526500.0],["2006-06-26",9.5148,9.5817,9.5026,9.5817,584400.0],["2006-06-27",9.4722,9.5209,9.3142,9.3506,1387200.0],["2006-06-28",9.4297,9.5148,9.3567,9.5148,1188600.0],["2006-06-29",9.4662,9.8066,9.4662,9.7823,862000.0],["2006-06-30",9.7762,9.8188,9.7033,9.7702,570200.0],["2006-07-03",9.837,9.8978,9.8066,9.8796,121800.0],["2006-07-05",9.8249,9.8309,9.6607,9.7033,1197900.0],["2006-07-06",9.7337,9.8431,9.7215,9.7945,409900.0],["2006-07-07",9.5756,9.6546,9.4722,9.5026,1011600.0],["2006-07-10",9.4479,9.4662,9.3385,9.3689,829900.0],["2006-07-11",9.2351,9.454,9.2047,9.4114,981400.0],["2006-07-12",9.2473,9.2655,9.0649,9.1196,872200.0],["2006-07-13",9.0102,9.1135,8.9433,8.998,783100.0],["2006-07-14",9.0345,9.0953,8.9372,9.0527,979500.0],["2006-07-17",8.8947,8.9737,8.8643,8.8947,521700.0],["2006-07-18",9.0345,9.0527,8.8643,9.0284,1794100.0],["2006-07-19",9.2108,9.533,9.2047,9.4418,1335000.0],["2006-07-20",9.4966,9.5391,9.2534,9.2777,724300.0],["2006-07-21",9.071,9.1257,9.0163,9.0284,1165300.0],["2006-07-24",9.2412,9.3507,9.2108,9.3385,981600.0],["2006-07-25",9.2716,9.3081,9.1622,9.223,719900.0],["2006-07-26",8.8886,9.0892,8.8704,9.0345,914000.0],["2006-07-27",8.9798,9.0406,8.8643,8.9007,1022400.0],["2006-07-28",8.8582,9.0345,8.846,8.9919,810200.0],["2006-07-31",9.0649,9.1196,9.0223,9.0953,529000.0],["2006-08-01",8.9859,8.9919,8.8703,8.9676,981900.0],["2006-08-02",8.998,9.0892,8.998,9.0467,470200.0],["2006-08-03",8.919,9.1743,8.9068,9.1135,709600.0],["2006-08-04",9.2351,9.2959,9.1257,9.1561,908500.0],["2006-08-07",9.1318,9.1683,9.0831,9.0831,524400.0],["2006-08-08",9.0588,9.1743,9.0102,9.0284,492900.0],["2006-08-09",9.1743,9.3871,9.1439,9.1561,606300.0],["2006-08-10",9.1318,9.2716,9.1257,9.2169,521600.0],["2006-08-11",9.0527,9.0649,8.9433,8.9859,547500.0],["2006-08-14",9.1257,9.223,9.0892,9.0953,531700.0],["2006-08-15",9.5452,9.6911,9.5026,9.6364,1636400.0],["2006-08-16",9.685,9.9586,9.6364,9.9039,976600.0],["2006-08-17",9.9343,10.141,9.9221,9.9586,943600.0],["2006-08-18",10.0377,10.1045,9.91,10.0924,1160100.0],["2006-08-21",9.9221,9.9282,9.8127,9.8796,1102100.0],["2006-08-22",9.7519,9.8978,9.7398,9.7762,982000.0],["2006-08-23",9.7702,9.8188,9.6182,9.6546,823300.0],["2006-08-24",9.7823,9.7823,9.6425,9.7094,634000.0],["2006-08-25",9.679,9.7641,9.6607,9.7276,486100.0],["2006-08-28",9.8006,9.9343,9.7823,9.91,581800.0],["2006-08-29",10.0741,10.2201,9.9951,10.214,849600.0],["2006-08-30",10.1957,10.3173,10.141,10.3112,675900.0],["2006-08-31",10.1106,10.1167,9.9525,10.0255,931200.0],["2006-09-01",9.9951,10.0377,9.8917,10.0255,890800.0],["2006-09-05",9.831,9.989,9.8066,9.9708,900000.0],["2006-09-06",9.8127,9.8249,9.6972,9.7094,459500.0],["2006-09-07",9.6121,9.7276,9.5756,9.6121,879700.0],["2006-09-08",9.6121,9.7094,9.5938,9.679,549300.0],["2006-09-11",9.831,9.9829,9.7641,9.9769,2676200.0],["2006-09-12",10.2383,10.4268,10.214,10.4207,1902800.0],["2006-09-13",10.2383,10.3052,10.2201,10.2687,794500.0],["2006-09-14",10.0559,10.1532,10.0437,10.1228,711700.0],["2006-09-15",10.1957,10.2504,10.1167,10.1593,2743500.0],["2006-09-18",10.0863,10.2505,10.0741,10.2322,1293400.0],["2006-09-19",10.2322,10.2322,10.0133,10.1167,1191100.0],["2006-09-20",10.2565,10.366,10.2383,10.2808,1619100.0],["2006-09-21",10.3173,10.3477,10.2201,10.2565,737700.0],["2006-09-22",10.1653,10.1836,10.062,10.0985,820800.0],["2006-09-25",10.0985,10.2444,9.9525,10.2261,848300.0],["2006-09-26",10.293,10.3356,10.22,10.3173,1118100.0],["2006-09-27",10.2018,10.3234,10.2018,10.2322,750000.0],["2006-09-28",10.6639,10.8219,10.5909,10.7551,2283600.0],["2006-09-29",10.5423,10.6213,10.4876,10.4936,1138100.0],["2006-10-02",10.4146,10.5423,10.4085,10.4572,1896800.0],["2006-10-03",10.3356,10.4693,10.2991,10.4085,1067900.0],["2006-10-04",10.4389,10.597,10.4207,10.5848,801200.0],["2006-10-05",10.4876,10.5301,10.4328,10.4632,808200.0],["2006-10-06",10.3538,10.3538,10.2201,10.2505,2185000.0],["2006-10-09",10.2505,10.3842,10.2505,10.3599,2000700.0],["2006-10-10",10.3538,10.366,10.2687,10.3173,469700.0],["2006-10-11",10.2505,10.6335,10.2383,10.5666,1382900.0],["2006-10-12",10.6821,10.7855,10.5788,10.7794,1416100.0],["2006-10-13",10.7003,10.7247,10.6092,10.7064,963000.0],["2006-10-16",10.6335,10.7794,10.6335,10.7611,1569100.0],["2006-10-17",10.8219,10.8341,10.5727,10.597,1381300.0],["2006-10-18",10.6821,10.7186,10.4389,10.4572,2113100.0],["2006-10-19",10.4876,10.6152,10.4389,10.5301,1319800.0],["2006-10-20",10.4572,10.524,10.4024,10.4693,1127500.0],["2006-10-23",10.3416,10.4936,10.3112,10.4146,1051800.0],["2006-10-24",10.2626,10.2748,10.1593,10.2018,1142100.0],["2006-10-25",10.0498,10.1957,10.0255,10.1714,2249900.0],["2006-10-26",10.2869,10.3112,10.1897,10.3112,983100.0],["2006-10-27",10.3356,10.3599,10.1836,10.214,1242700.0],["2006-10-30",10.2383,10.3295,10.2018,10.2808,977100.0],["2006-10-31",10.4876,10.5666,10.4511,10.5544,1837400.0],["2006-11-01",10.5484,10.5484,10.293,10.3052,788000.0],["2006-11-02",10.2991,10.3599,10.2809,10.3112,570800.0],["2006-11-03",10.3538,10.3842,10.2808,10.3416,750900.0],["2006-11-06",10.3903,10.5484,10.372,10.4997,1307500.0],["2006-11-07",10.6578,10.8888,10.6335,10.7733,3661000.0],["2006-11-08",10.6213,10.8159,10.6092,10.7611,2453000.0],["2006-11-09",10.7855,10.8827,10.7125,10.7308,2928400.0],["2006-11-10",10.7612,10.7916,10.676,10.7125,677000.0],["2006-11-13",10.6517,10.7976,10.6517,10.7733,2280700.0],["2006-11-14",10.8584,10.9496,10.7125,10.9496,2371700.0],["2006-11-15",10.9435,11.1928,10.9435,11.1928,2563700.0],["2006-11-16",11.1989,11.2232,11.053,11.2171,2451000.0],["2006-11-17",11.0955,11.1138,10.9983,11.0469,1603900.0],["2006-11-20",11.0591,11.1746,11.0591,11.1381,1521300.0],["2006-11-21",11.1381,11.1685,11.053,11.0773,691600.0],["2006-11-22",11.2597,11.3448,11.2293,11.3387,790100.0],["2006-11-24",11.1259,11.1989,11.1077,11.1442,252600.0],["2006-11-27",11.1503,11.1928,11.0226,11.0408,4631800.0],["2006-11-28",10.9861,11.1077,10.9861,11.1016,2529100.0],["2006-11-29",11.0895,11.0955,10.9983,11.0591,855100.0],["2006-11-30",11.0651,11.0895,10.9922,11.0165,1136600.0],["2006-12-01",11.0408,11.0712,10.8463,10.9071,2036300.0],["2006-12-04",10.9131,11.1199,10.901,11.0408,1338400.0],["2006-12-05",11.0043,11.1016,10.9739,11.0955,2174900.0],["2006-12-06",10.9983,11.1077,10.9496,11.0773,1592700.0],["2006-12-07",11.1928,11.2171,11.0408,11.0408,1299600.0],["2006-12-08",11.0469,11.1928,10.9922,11.1138,1601300.0],["2006-12-11",11.0712,11.132,11.0469,11.0591,1314500.0],["2006-12-12",11.0469,11.1138,10.9861,11.0226,1184500.0],["2006-12-13",11.1259,11.4421,11.0712,11.3509,2902500.0],["2006-12-14",11.3387,11.3813,11.3022,11.3266,2529800.0],["2006-12-15",11.284,11.3509,11.2475,11.2475,2026000.0],["2006-12-18",11.3266,11.3266,11.1199,11.2232,1214500.0],["2006-12-19",11.1503,11.2962,11.1381,11.2658,1695200.0],["2006-12-20",11.2536,11.2779,11.1563,11.1928,1779400.0],["2006-12-21",11.2232,11.2536,11.1563,11.1928,638800.0],["2006-12-22",11.2293,11.2354,11.0955,11.132,933100.0],["2006-12-26",11.1381,11.2779,11.1259,11.2718,1034100.0],["2006-12-27",11.2475,11.3083,11.2354,11.2962,517900.0],["2006-12-28",11.2718,11.3022,11.2293,11.2901,748700.0],["2006-12-29",11.2414,11.2962,11.1806,11.1867,501500.0],["2007-01-03",11.284,11.357,11.1016,11.1746,1683700.0],["2007-01-04",11.1685,11.3874,11.1563,11.3752,877200.0],["2007-01-05",11.2475,11.3022,11.1685,11.1807,2411900.0],["2007-01-08",11.3691,11.5698,11.3509,11.4907,1481600.0],["2007-01-09",11.5454,11.5819,11.436,11.515,1020900.0],["2007-01-10",11.5758,11.6792,11.5454,11.6731,1178900.0],["2007-01-11",11.5819,11.6488,11.5272,11.5272,834800.0],["2007-01-12",11.4786,11.5698,11.4542,11.5333,951000.0],["2007-01-16",11.7643,11.7947,11.6974,11.7157,1166100.0],["2007-01-17",11.5333,11.5941,11.4421,11.4603,1394300.0],["2007-01-18",11.5029,11.515,11.2171,11.2232,2257200.0],["2007-01-19",11.2475,11.363,11.2354,11.3144,2149700.0],["2007-01-22",11.2414,11.2414,11.0712,11.1016,1535900.0],["2007-01-23",11.1077,11.1867,11.0651,11.0955,1412200.0],["2007-01-24",10.9314,11.132,10.9253,11.0591,3099900.0],["2007-01-25",11.3874,11.3934,11.1807,11.2232,1942800.0],["2007-01-26",11.3509,11.4421,11.2293,11.4056,2734600.0],["2007-01-29",11.363,11.4238,11.2962,11.3326,1695300.0],["2007-01-30",11.3387,11.357,11.2718,11.3083,1121900.0],["2007-01-31",11.2354,11.4238,11.2111,11.3874,1269600.0],["2007-02-01",11.357,11.3934,11.284,11.3691,1072600.0],["2007-02-02",11.2293,11.2658,11.1867,11.2475,1307600.0],["2007-02-05",11.3326,11.4117,11.3266,11.3752,1277100.0],["2007-02-06",11.436,11.4664,11.2901,11.3995,1327600.0],["2007-02-07",11.6123,11.6853,11.5758,11.6123,1532100.0],["2007-02-08",11.5333,11.6002,11.5272,11.5698,694300.0],["2007-02-09",11.7278,11.74,11.4846,11.509,1774400.0],["2007-02-12",11.4603,11.4907,11.4238,11.436,1511400.0],["2007-02-13",11.4117,11.4907,11.3691,11.4846,1020800.0],["2007-02-14",11.509,11.6792,11.509,11.6549,1313700.0],["2007-02-15",11.5758,11.6549,11.5454,11.6306,900500.0],["2007-02-16",11.6974,11.7339,11.6245,11.7278,846300.0],["2007-02-20",11.6974,11.8129,11.6306,11.7947,1097500.0],["2007-02-21",11.6002,11.6549,11.5758,11.6366,1510900.0],["2007-02-22",11.7278,12.044,11.6913,11.9832,6264800.0],["2007-02-23",12.0683,12.2081,12.0622,12.2081,3470800.0],["2007-02-26",12.2264,12.2689,12.1534,12.2689,2750900.0],["2007-02-27",11.8555,11.8798,11.4725,11.6062,3326200.0],["2007-02-28",11.7947,11.9406,11.6731,11.8312,3130600.0],["2007-03-01",11.4542,11.6306,11.357,11.509,3595500.0],["2007-03-02",11.509,11.5515,11.363,11.3691,2137700.0],["2007-03-05",11.1989,11.4238,11.1928,11.2414,1982700.0],["2007-03-06",11.4542,11.4846,11.3144,11.4238,1644800.0],["2007-03-07",11.3874,11.4299,11.3022,11.3266,1131000.0],["2007-03-08",11.5211,11.6366,11.4968,11.5758,1380600.0],["2007-03-09",11.667,11.7035,11.5272,11.6366,1300200.0],["2007-03-12",11.6184,11.7339,11.5819,11.667,1505700.0],["2007-03-13",11.6245,11.7278,11.515,11.5637,2806100.0],["2007-03-14",11.515,11.6002,11.4238,11.588,1893900.0],["2007-03-15",11.515,11.5637,11.4482,11.5211,1568100.0],["2007-03-16",11.5454,11.6123,11.4786,11.4907,2708400.0],["2007-03-19",11.5637,11.5758,11.4421,11.4968,2342200.0],["2007-03-20",11.4542,11.6306,11.4299,11.5941,1113200.0],["2007-03-21",11.5819,11.7825,11.4846,11.7825,1465600.0],["2007-03-22",11.6913,11.7096,11.515,11.5454,1193200.0],["2007-03-23",11.6427,11.6914,11.6123,11.6366,1190600.0],["2007-03-26",11.6427,11.6488,11.5394,11.6366,1250700.0],["2007-03-27",11.8069,11.8798,11.7704,11.8494,1470300.0],["2007-03-28",11.7096,11.7886,11.667,11.6731,1285100.0],["2007-03-29",11.7947,11.7947,11.588,11.667,2174500.0],["2007-03-30",11.6731,11.74,11.6488,11.6731,1240000.0],["2007-04-02",11.6914,11.74,11.6427,11.7339,1170700.0],["2007-04-03",11.7643,11.8859,11.7643,11.8312,1137800.0],["2007-04-04",11.9589,12.0683,11.9467,12.0501,1536900.0],["2007-04-05",12.044,12.1716,12.0257,12.1291,808300.0],["2007-04-09",12.0683,12.1352,12.0136,12.0805,1039300.0],["2007-04-10",12.0926,12.1534,12.0805,12.1412,720500.0],["2007-04-11",12.1048,12.1109,11.9406,11.971,976900.0],["2007-04-12",12.348,12.5,12.2811,12.4939,3072900.0],["2007-04-13",12.4088,12.4088,12.2932,12.3844,1676900.0],["2007-04-16",12.5,12.6398,12.5,12.5972,1525500.0],["2007-04-17",12.6641,12.6702,12.5304,12.5547,1740600.0],["2007-04-18",12.4756,12.579,12.4574,12.5,2132200.0],["2007-04-19",12.2507,12.3784,12.2142,12.2993,2563400.0],["2007-04-20",12.3723,12.4513,12.3297,12.3601,2915800.0],["2007-04-23",12.2507,12.2872,12.0683,12.0987,3209500.0],["2007-04-24",12.5182,12.6276,12.4027,12.5547,3698900.0],["2007-04-25",12.3966,12.4696,12.0926,12.2872,3720000.0],["2007-04-26",11.971,11.9953,11.8677,11.9893,2835400.0],["2007-04-27",11.9041,12.0257,11.8616,11.9163,1629200.0],["2007-04-30",11.8981,11.9649,11.8129,11.8312,1559600.0],["2007-05-01",11.8129,11.9224,11.7886,11.8737,1395900.0],["2007-05-02",11.7825,11.9285,11.7825,11.8798,1185000.0],["2007-05-03",11.8616,11.8798,11.7643,11.8251,1081000.0],["2007-05-04",12.0075,12.1534,11.9953,12.1352,2456000.0],["2007-05-07",12.0257,12.1048,12.0075,12.0622,1718000.0],["2007-05-08",11.9041,11.9771,11.8737,11.9467,1265900.0],["2007-05-09",11.892,12.1109,11.8737,12.1048,2774100.0],["2007-05-10",12.0014,12.044,11.74,11.7704,4069000.0],["2007-05-11",11.7704,11.8312,11.7217,11.8251,2328800.0],["2007-05-14",11.9771,12.0318,11.9041,12.0318,2721700.0],["2007-05-15",11.9406,12.1169,11.9102,11.9649,1638300.0],["2007-05-16",11.9467,11.971,11.7643,11.892,1672800.0],["2007-05-17",11.7886,11.9041,11.7643,11.819,1699000.0],["2007-05-18",12.0379,12.3297,12.0379,12.3236,4776200.0],["2007-05-21",12.3298,12.3915,12.2619,12.2681,2408900.0],["2007-05-22",12.7495,12.7865,12.4224,12.5026,4915000.0],["2007-05-23",12.373,12.41,12.1509,12.1941,2958900.0],["2007-05-24",12.1138,12.2064,11.9349,11.9781,2746100.0],["2007-05-25",11.9966,12.0645,11.9472,11.9966,2104300.0],["2007-05-29",12.0583,12.1077,11.9596,12.0151,1243000.0],["2007-05-30",11.8485,11.9595,11.8176,11.9472,1560300.0],["2007-05-31",11.9781,12.0027,11.8855,11.8978,1849800.0],["2007-06-01",11.9164,11.9904,11.8917,11.9657,2067500.0],["2007-06-04",11.9102,11.9595,11.8608,11.8793,1488500.0],["2007-06-05",11.8485,11.867,11.7374,11.8053,1417900.0],["2007-06-06",11.7559,11.7559,11.5584,11.5831,2892700.0],["2007-06-07",11.5337,11.6387,11.4473,11.4659,2358700.0],["2007-06-08",11.6078,11.7806,11.5584,11.7559,3291700.0],["2007-06-11",11.7189,11.7929,11.6819,11.7189,3146600.0],["2007-06-12",11.5523,11.6757,11.4844,11.4967,1930900.0],["2007-06-13",11.5523,11.6633,11.5399,11.651,1802200.0],["2007-06-14",11.614,11.7744,11.6078,11.688,1668200.0],["2007-06-15",11.9164,11.941,11.8485,11.8917,3253800.0],["2007-06-18",12.0213,12.0274,11.9534,11.9781,2312300.0],["2007-06-19",11.8546,11.9102,11.8176,11.8546,2407300.0],["2007-06-20",12.0089,12.0089,11.7559,11.7806,1760200.0],["2007-06-21",11.8114,11.9719,11.7559,11.9534,1696100.0],["2007-06-22",11.9596,11.9966,11.7744,11.8361,1378900.0],["2007-06-25",11.8423,11.8978,11.7682,11.7806,2358700.0],["2007-06-26",11.8917,11.8978,11.7189,11.7559,1523700.0],["2007-06-27",11.7991,11.9287,11.7621,11.9164,1615700.0],["2007-06-28",11.8423,11.9349,11.8176,11.8176,1665400.0],["2007-06-29",11.8855,11.9534,11.7621,11.8423,1981300.0],["2007-07-02",11.9534,12.0336,11.9349,11.9966,1330900.0],["2007-07-03",12.1323,12.194,12.1323,12.1879,985400.0],["2007-07-05",12.0706,12.1262,11.9904,12.083,1136400.0],["2007-07-06",12.0521,12.1755,12.0521,12.157,838600.0],["2007-07-09",12.1879,12.2187,12.1632,12.1755,1119200.0],["2007-07-10",12.0706,12.1632,12.0151,12.0336,1006600.0],["2007-07-11",12.0645,12.2249,12.0645,12.1694,955100.0],["2007-07-12",12.1879,12.4471,12.1755,12.4162,2469300.0],["2007-07-13",12.3051,12.3545,12.2619,12.3051,974100.0],["2007-07-16",12.2002,12.2187,12.1323,12.1755,1199700.0],["2007-07-17",12.0953,12.2619,12.0953,12.2187,2212000.0],["2007-07-18",12.0151,12.0521,11.8917,11.9966,1860000.0],["2007-07-19",12.1509,12.2866,12.1323,12.2372,2117200.0],["2007-07-20",12.1077,12.1385,11.9349,11.9472,1996900.0],["2007-07-23",12.0768,12.083,11.9225,11.9349,1198400.0],["2007-07-24",11.8361,11.8361,11.5276,11.5399,1975500.0],["2007-07-25",11.0339,11.0462,10.6328,10.7068,7124600.0],["2007-07-26",10.497,10.6821,10.4538,10.6143,6326100.0],["2007-07-27",10.6143,10.7438,10.4661,10.4847,3570000.0],["2007-07-30",10.5957,10.8056,10.5279,10.75,3064200.0],["2007-07-31",10.7068,10.787,10.5896,10.5896,2812000.0],["2007-08-01",10.6821,10.8117,10.5834,10.7747,3806700.0],["2007-08-02",10.7438,10.7624,10.5834,10.6821,1910900.0],["2007-08-03",10.5649,10.5896,10.3489,10.3489,2289800.0],["2007-08-06",10.6143,10.6328,10.4847,10.6266,3051500.0],["2007-08-07",10.3798,10.5217,10.2193,10.4662,2588000.0],["2007-08-08",10.929,11.1943,10.8981,11.0401,3473200.0],["2007-08-09",10.8549,11.0956,10.8179,10.9598,3562700.0],["2007-08-10",10.7192,10.9475,10.5957,10.8117,4828300.0],["2007-08-13",10.6019,10.6513,10.497,10.5032,2416700.0],["2007-08-14",10.6513,10.676,10.3736,10.3859,3091200.0],["2007-08-15",10.2378,10.3119,9.9725,9.9972,2272700.0],["2007-08-16",10.0465,10.1267,9.7812,10.0218,3145200.0],["2007-08-17",10.2378,10.318,10.0403,10.1884,3084900.0],["2007-08-20",10.244,10.2625,10.1267,10.2193,1656200.0],["2007-08-21",10.244,10.3427,10.2255,10.281,1249800.0],["2007-08-22",10.3674,10.4168,10.3119,10.4106,1196000.0],["2007-08-23",10.4353,10.4415,10.2748,10.3427,1025300.0],["2007-08-24",10.4291,10.5525,10.4168,10.5525,718500.0],["2007-08-27",10.4723,10.4785,10.3798,10.3798,778100.0],["2007-08-28",10.3612,10.3674,9.9601,10.0712,1692800.0],["2007-08-29",10.2934,10.423,10.2502,10.4168,1009500.0],["2007-08-30",10.4291,10.6698,10.4106,10.5649,1445100.0],["2007-08-31",10.8488,10.8673,10.7007,10.7439,876200.0],["2007-09-04",10.7562,11.0277,10.7438,10.9475,1560400.0],["2007-09-05",10.787,10.8549,10.7315,10.8117,1854000.0],["2007-09-06",10.9105,11.0277,10.8179,10.9722,1332200.0],["2007-09-07",10.8611,10.8796,10.6575,10.7192,1455900.0],["2007-09-10",10.8611,10.8858,10.6143,10.7315,1118200.0],["2007-09-11",10.713,10.787,10.6513,10.7192,757400.0],["2007-09-12",10.5711,10.6945,10.534,10.5896,1192500.0],["2007-09-13",10.3674,10.3736,10.2934,10.3057,1438500.0],["2007-09-14",10.2131,10.3304,10.1885,10.2995,785800.0],["2007-09-17",10.1144,10.1329,9.9046,9.9725,1990300.0],["2007-09-18",10.1329,10.3983,10.0712,10.3674,2217700.0],["2007-09-19",10.2317,10.3242,10.1699,10.2008,1449000.0],["2007-09-20",10.2687,10.2934,10.2193,10.244,1055000.0],["2007-09-21",10.2008,10.207,10.0835,10.0835,1138000.0],["2007-09-24",10.1699,10.2625,10.1514,10.207,1918400.0],["2007-09-25",10.1576,10.2934,10.1391,10.2748,1022500.0],["2007-09-26",10.2687,10.2872,10.1884,10.1884,1584900.0],["2007-09-27",10.2316,10.2625,10.1946,10.2193,961500.0],["2007-09-28",10.3798,10.4044,10.2748,10.3366,844000.0],["2007-10-01",10.3119,10.4723,10.3057,10.4723,1712000.0],["2007-10-02",10.4291,10.4847,10.1576,10.2872,1469500.0],["2007-10-03",10.1144,10.1391,9.9786,10.0403,1504500.0],["2007-10-04",10.0342,10.0527,9.9601,10.0465,1504900.0],["2007-10-05",9.9848,10.1267,9.9725,10.0712,1545700.0],["2007-10-08",10.0033,10.0218,9.9478,10.0095,851600.0],["2007-10-09",10.1761,10.2316,10.1144,10.2255,1351600.0],["2007-10-10",10.2687,10.3057,10.1699,10.281,1291800.0],["2007-10-11",10.4106,10.4353,10.1823,10.244,1425700.0],["2007-10-12",10.244,10.3489,10.2255,10.2995,1164500.0],["2007-10-15",10.3366,10.3551,10.1514,10.2131,901600.0],["2007-10-16",10.0959,10.1638,10.0712,10.1206,797400.0],["2007-10-17",10.3797,10.3921,10.1699,10.2872,1167300.0],["2007-10-18",10.2008,10.2316,10.1021,10.2131,831900.0],["2007-10-19",10.1144,10.1267,9.8676,9.8861,1371200.0],["2007-10-22",9.7688,9.8922,9.7009,9.8244,1365900.0],["2007-10-23",9.9663,10.1329,9.9169,10.1267,2049600.0],["2007-10-24",10.5155,10.713,10.4291,10.7007,5164900.0],["2007-10-25",10.6575,10.6821,10.5217,10.5957,2085000.0],["2007-10-26",10.6451,10.6513,10.5402,10.6143,1226300.0],["2007-10-29",10.6081,10.6636,10.5772,10.6328,872100.0],["2007-10-30",10.4785,10.5834,10.4415,10.5402,1063000.0],["2007-10-31",10.4908,10.5711,10.4353,10.5587,2574400.0],["2007-11-01",10.318,10.423,10.2502,10.2995,1644200.0],["2007-11-02",10.4538,10.4908,10.3798,10.4908,1064500.0],["2007-11-05",10.4908,10.6451,10.4785,10.5896,1774600.0],["2007-11-06",10.5957,10.6143,10.4785,10.5896,1273000.0],["2007-11-07",10.497,10.5896,10.3242,10.3242,1215200.0],["2007-11-08",10.5217,10.5711,10.2687,10.4168,3021800.0],["2007-11-09",10.2872,10.3304,10.1699,10.2378,1601300.0],["2007-11-12",10.3119,10.3612,10.1206,10.1699,1339200.0],["2007-11-13",10.3242,10.4415,10.2934,10.4291,1028200.0],["2007-11-14",10.4723,10.4908,10.2934,10.3057,806500.0],["2007-11-15",10.2625,10.3119,10.1329,10.207,1601600.0],["2007-11-16",10.2378,10.2378,10.0403,10.1946,1348100.0],["2007-11-19",9.9354,9.9786,9.7626,9.7935,2402000.0],["2007-11-20",9.7565,9.812,9.4726,9.6454,3094700.0],["2007-11-21",9.4171,9.4726,9.2566,9.3368,1974800.0],["2007-11-23",9.3739,9.4171,9.3368,9.3739,408900.0],["2007-11-26",9.4356,9.4788,9.2011,9.2196,1012100.0],["2007-11-27",9.3492,9.4479,9.3183,9.4232,1031800.0],["2007-11-28",9.4418,9.6516,9.4232,9.5837,1770700.0],["2007-11-29",9.4603,9.5837,9.4541,9.4911,1819300.0],["2007-11-30",9.6207,9.6207,9.3554,9.3924,774000.0],["2007-12-03",9.5158,9.522,9.3739,9.3986,1415200.0],["2007-12-04",9.3245,9.3924,9.2998,9.3307,2494800.0],["2007-12-05",9.5775,9.6454,9.5405,9.5837,1305900.0],["2007-12-06",9.5652,9.6577,9.5096,9.6392,651000.0],["2007-12-07",9.6948,9.7133,9.596,9.6331,728000.0],["2007-12-10",9.6269,9.6948,9.596,9.6145,1143400.0],["2007-12-11",9.5281,9.6145,9.3677,9.4294,2159500.0],["2007-12-12",9.7133,9.738,9.5035,9.5899,1188300.0],["2007-12-13",9.4973,9.5281,9.3307,9.4479,1011300.0],["2007-12-14",9.269,9.306,9.1517,9.1826,2156400.0],["2007-12-17",9.053,9.0962,8.9604,9.0036,1928300.0],["2007-12-18",9.1147,9.1147,8.9172,9.0283,1308000.0],["2007-12-19",9.053,9.0838,8.9542,9.0159,883300.0],["2007-12-20",8.9913,8.9974,8.8864,8.9789,1255400.0],["2007-12-21",8.9481,9.0098,8.8925,8.9481,1697200.0],["2007-12-24",9.1517,9.2443,8.8493,9.0098,816400.0],["2007-12-26",8.9666,9.0036,8.874,8.9542,886000.0],["2007-12-27",8.8864,8.911,8.8308,8.8493,866400.0],["2007-12-28",8.9481,8.9913,8.8555,8.8802,1538000.0],["2007-12-31",8.8308,8.911,8.7753,8.8246,866400.0],["2008-01-02",8.8432,8.8555,8.6395,8.6827,1594400.0],["2008-01-03",8.6087,8.6642,8.5469,8.5901,1401500.0],["2008-01-04",8.3742,8.3742,8.115,8.1643,1614400.0],["2008-01-07",8.152,8.1582,7.9915,8.0903,1329500.0],["2008-01-08",8.1211,8.226,7.936,7.936,1437200.0],["2008-01-09",7.8373,7.899,7.7447,7.8866,1594900.0],["2008-01-10",7.6707,7.862,7.6336,7.8249,1939700.0],["2008-01-11",7.5657,7.6028,7.4423,7.467,1943200.0],["2008-01-14",7.8928,7.9607,7.8496,7.9483,2124500.0],["2008-01-15",7.683,7.7138,7.5411,7.5843,1767200.0],["2008-01-16",7.4855,7.6213,7.3806,7.5287,4047700.0],["2008-01-17",7.7138,7.7817,7.4855,7.5102,2179800.0],["2008-01-18",7.6336,7.6645,7.504,7.5534,2142900.0],["2008-01-22",7.0906,7.4793,7.0906,7.4115,2821200.0],["2008-01-23",7.1338,7.5102,7.0474,7.4793,3648200.0],["2008-01-24",7.5719,7.8002,7.5287,7.7941,3437700.0],["2008-01-25",7.8373,7.8373,7.5225,7.5596,1879400.0],["2008-01-28",7.5534,7.6645,7.4979,7.6336,1580800.0],["2008-01-29",7.7015,7.7385,7.6089,7.7138,1561000.0],["2008-01-30",7.6953,7.8558,7.6089,7.7262,2515000.0],["2008-01-31",7.5225,7.7138,7.4979,7.6645,3049900.0],["2008-02-01",7.7324,7.8928,7.6521,7.862,2960600.0],["2008-02-04",7.8681,7.9483,7.8373,7.8681,2106200.0],["2008-02-05",7.5657,7.5781,7.393,7.4238,1660600.0],["2008-02-06",7.4423,7.5657,7.3621,7.393,1406900.0],["2008-02-07",7.214,7.2942,7.1276,7.2078,3665000.0],["2008-02-08",7.0721,7.1646,7.0412,7.1153,2593700.0],["2008-02-11",7.0844,7.1646,7.0289,7.1338,3182600.0],["2008-02-12",7.2819,7.3312,7.2078,7.2448,1383100.0],["2008-02-13",7.4793,7.6213,7.4176,7.5719,5610700.0],["2008-02-14",7.7262,7.757,7.5843,7.6089,4423100.0],["2008-02-15",7.5411,7.5411,7.393,7.4732,2635000.0],["2008-02-19",7.6892,7.7077,7.4917,7.5102,3169100.0],["2008-02-20",7.467,7.6521,7.4362,7.6089,2265600.0],["2008-02-21",7.7077,7.7447,7.5719,7.5904,2162400.0],["2008-02-22",7.5904,7.6089,7.4238,7.6028,1815800.0],["2008-02-25",7.5411,7.6213,7.4793,7.6151,1641300.0],["2008-02-26",7.6213,7.8064,7.6028,7.7509,2387000.0],["2008-02-27",7.9422,8.0039,7.8743,7.9422,3835500.0],["2008-02-28",7.7817,7.8002,7.6768,7.6953,3524100.0],["2008-02-29",7.4732,7.504,7.3868,7.3991,3038200.0],["2008-03-03",7.3498,7.3498,7.2202,7.2819,2258100.0],["2008-03-04",6.9918,7.1029,6.9301,7.0844,4470600.0],["2008-03-05",7.1029,7.1893,7.0474,7.1276,2050200.0],["2008-03-06",6.9671,6.998,6.819,6.819,1741600.0],["2008-03-07",6.7141,6.8437,6.6524,6.7265,2721500.0],["2008-03-10",6.7573,6.7573,6.5784,6.5969,2803400.0],["2008-03-11",6.7388,6.7697,6.5969,6.7697,3938000.0],["2008-03-12",6.7326,6.8005,6.6895,6.6895,2195300.0],["2008-03-13",6.5043,6.7141,6.4858,6.6586,2362400.0],["2008-03-14",6.6586,6.6833,6.4303,6.4735,3040600.0],["2008-03-17",6.35,6.4179,6.2143,6.2451,6822900.0],["2008-03-18",6.3192,6.4426,6.2822,6.4426,6919900.0],["2008-03-19",6.1094,6.2266,6.097,6.097,9515800.0],["2008-03-20",6.2204,6.3315,6.1711,6.313,2702400.0],["2008-03-24",6.2945,6.5413,6.2822,6.5228,3857400.0],["2008-03-25",6.5599,6.6709,6.4858,6.6524,2591300.0],["2008-03-26",6.5599,6.5969,6.4981,6.5475,2852000.0],["2008-03-27",6.5228,6.5352,6.3932,6.3932,2747600.0],["2008-03-28",6.492,6.5105,6.3747,6.3932,2348200.0],["2008-03-31",6.6031,6.6586,6.4858,6.5784,3042000.0],["2008-04-01",6.708,6.8993,6.6709,6.8931,2952600.0],["2008-04-02",7.0906,7.2325,7.0165,7.1708,3789700.0],["2008-04-03",6.9054,7.0227,6.8684,6.9918,3829000.0],["2008-04-04",6.9857,7.1153,6.9178,7.0535,2855000.0],["2008-04-07",7.1153,7.1399,7.0412,7.0844,3909900.0],["2008-04-08",6.8684,6.9857,6.8561,6.9301,2483400.0],["2008-04-09",6.9178,6.9425,6.8499,6.9301,2131100.0],["2008-04-10",6.7758,6.9795,6.708,6.8561,4652200.0],["2008-04-11",6.7326,6.7388,6.5105,6.5167,3106500.0],["2008-04-14",6.5722,6.6524,6.5352,6.5784,1984400.0],["2008-04-15",6.5352,6.5352,6.4118,6.4796,1698800.0],["2008-04-16",6.6648,6.8746,6.6648,6.8684,1840300.0],["2008-04-17",6.6401,6.7512,6.6216,6.7203,1920100.0],["2008-04-18",6.7388,6.8314,6.7203,6.7944,1548100.0],["2008-04-21",6.7758,6.8376,6.745,6.819,1005700.0],["2008-04-22",6.7512,6.782,6.6771,6.7203,1720600.0],["2008-04-23",6.6956,6.9548,6.6771,6.8993,3210000.0],["2008-04-24",6.8376,6.9301,6.782,6.8869,1936200.0],["2008-04-25",7.1831,7.214,7.0906,7.1584,3256200.0],["2008-04-28",7.1091,7.1338,7.0721,7.1214,1680500.0],["2008-04-29",7.3374,7.3621,7.2202,7.3127,4171400.0],["2008-04-30",7.2325,7.2634,7.0967,7.1091,3283100.0],["2008-05-01",7.0535,7.3127,7.0412,7.2942,2439900.0],["2008-05-02",7.3683,7.4485,7.3312,7.4362,3699600.0],["2008-05-05",7.3436,7.4115,7.3066,7.3744,2158800.0],["2008-05-06",7.5411,7.646,7.4855,7.6398,2504000.0],["2008-05-07",7.7879,7.8311,7.6398,7.7015,4053800.0],["2008-05-08",7.7509,7.7817,7.6768,7.7447,2508100.0],["2008-05-09",7.6151,7.7015,7.6028,7.6583,1883300.0],["2008-05-12",7.6892,7.7632,7.6151,7.7447,1601800.0],["2008-05-13",7.7138,7.8743,7.6892,7.8558,3237600.0],["2008-05-14",7.8496,7.9977,7.8249,7.9237,3839900.0],["2008-05-15",7.899,8.0286,7.899,8.0101,2878100.0],["2008-05-16",8.2754,8.368,8.1705,8.368,3258300.0],["2008-05-19",8.1878,8.3183,8.1692,8.194,4427400.0],["2008-05-20",8.0387,8.0512,7.9083,7.9455,8166500.0],["2008-05-21",7.8772,7.958,7.7592,7.7716,2866900.0],["2008-05-22",8.0263,8.076,7.9766,8.0387,2661900.0],["2008-05-23",7.9455,7.9766,7.8524,7.8896,1262900.0],["2008-05-27",7.7965,7.989,7.7965,7.9331,1579400.0],["2008-05-28",8.1257,8.1319,7.989,8.1071,1639700.0],["2008-05-29",7.9269,8.0574,7.9145,8.0139,2587000.0],["2008-05-30",8.1568,8.163,8.076,8.0946,2209900.0],["2008-06-02",7.8462,7.8462,7.7281,7.7592,1511800.0],["2008-06-03",7.8586,7.9331,7.8027,7.8461,3485700.0],["2008-06-04",7.7778,7.9642,7.7716,7.9145,3242600.0],["2008-06-05",7.9704,7.989,7.8213,7.9642,2561000.0],["2008-06-06",7.7778,7.7902,7.6039,7.6039,2018600.0],["2008-06-09",7.6349,7.6474,7.4299,7.5107,1572200.0],["2008-06-10",7.3119,7.4486,7.3119,7.3802,2300100.0],["2008-06-11",7.4051,7.4113,7.2249,7.2311,4318100.0],["2008-06-12",6.9578,7.1504,6.9454,7.0696,2737600.0],["2008-06-13",7.051,7.1752,7.0385,7.169,1536000.0],["2008-06-16",7.2001,7.3119,7.1876,7.287,2699600.0],["2008-06-17",7.4299,7.4486,7.3243,7.3554,1802800.0],["2008-06-18",7.2063,7.2187,7.082,7.1007,2264900.0],["2008-06-19",6.9764,7.1255,6.8957,7.082,3285300.0],["2008-06-20",6.7776,6.7901,6.6534,6.7031,2311600.0],["2008-06-23",6.7466,6.7714,6.6472,6.6782,1119800.0],["2008-06-24",6.641,6.7466,6.554,6.672,2123700.0],["2008-06-25",6.8211,6.8957,6.8025,6.8335,1626300.0],["2008-06-26",6.6472,6.672,6.5229,6.5354,1658300.0],["2008-06-27",6.5913,6.641,6.4981,6.5913,2660200.0],["2008-06-30",6.4732,6.5167,6.4173,6.4173,1987900.0],["2008-07-01",6.3303,6.4111,6.262,6.3925,2985800.0],["2008-07-02",6.4857,6.5105,6.2931,6.3117,2873800.0],["2008-07-03",6.4111,6.4111,6.262,6.3117,1970700.0],["2008-07-07",6.4111,6.4857,6.349,6.4049,3210800.0],["2008-07-08",6.349,6.3987,6.2558,6.3925,2460800.0],["2008-07-09",6.554,6.5664,6.3987,6.4049,2598300.0],["2008-07-10",6.4732,6.5105,6.3987,6.5043,2394700.0],["2008-07-11",6.2931,6.4173,6.2247,6.3055,3049600.0],["2008-07-14",6.4049,6.4173,6.2806,6.3241,2600900.0],["2008-07-15",6.349,6.4732,6.2496,6.3614,4399200.0],["2008-07-16",6.3925,6.6099,6.3552,6.5913,2250800.0],["2008-07-17",6.9205,7.051,6.877,7.051,5040900.0],["2008-07-18",7.169,7.1939,7.0572,7.1317,4282400.0],["2008-07-21",7.2125,7.2249,7.051,7.082,3659400.0],["2008-07-22",6.6161,6.7093,6.5291,6.6099,5249200.0],["2008-07-23",6.8957,7.0758,6.8646,7.0448,4994700.0],["2008-07-24",7.0013,7.0013,6.7901,6.8211,4023800.0],["2008-07-25",6.9888,7.082,6.9454,7.0385,1987100.0],["2008-07-28",7.0075,7.0323,6.846,6.8708,1718700.0],["2008-07-29",6.7652,6.9578,6.7528,6.9516,1412900.0],["2008-07-30",6.9454,6.9951,6.8708,6.9391,1650600.0],["2008-07-31",6.8398,6.9578,6.8335,6.8708,1235700.0],["2008-08-01",7.0075,7.0137,6.8335,6.8832,2564300.0],["2008-08-04",6.9889,7.0199,6.9392,6.9578,1737600.0],["2008-08-05",7.1566,7.287,7.1442,7.287,1534200.0],["2008-08-06",7.3119,7.4361,7.256,7.4051,2306100.0],["2008-08-07",7.5914,7.6722,7.548,7.5604,2316300.0],["2008-08-08",7.5045,7.7219,7.4796,7.6908,2125400.0],["2008-08-11",7.6536,7.7964,7.6474,7.7468,1779200.0],["2008-08-12",7.8089,7.9145,7.753,7.8896,2885700.0],["2008-08-13",7.6908,7.7964,7.6536,7.7468,4542400.0],["2008-08-14",7.5293,7.7778,7.5169,7.7281,2582500.0],["2008-08-15",7.7716,7.8586,7.7281,7.8524,2207200.0],["2008-08-18",7.796,7.8086,7.5958,7.6709,1694600.0],["2008-08-19",7.4957,7.5458,7.4269,7.4457,1444100.0],["2008-08-20",7.6584,7.6834,7.5833,7.6334,3026700.0],["2008-08-21",7.746,7.8524,7.7147,7.8086,2026500.0],["2008-08-22",7.8211,7.8711,7.7898,7.8711,1128800.0],["2008-08-25",7.9087,7.9838,7.8524,7.8649,1736200.0],["2008-08-26",8.0526,8.159,8.0276,8.0714,2321100.0],["2008-08-27",8.1151,8.234,8.0901,8.184,2787600.0],["2008-08-28",8.3592,8.403,8.3341,8.3842,1734600.0],["2008-08-29",8.2716,8.3592,8.1652,8.2027,1684100.0],["2008-09-02",8.5969,8.5969,8.3091,8.3154,2181200.0],["2008-09-03",8.3341,8.3592,8.1214,8.1777,4300400.0],["2008-09-04",7.9149,7.965,7.5771,7.6021,5088400.0],["2008-09-05",7.3143,7.4832,7.2454,7.4457,5371300.0],["2008-09-08",7.5771,7.5896,7.2642,7.3768,3212200.0],["2008-09-09",7.3268,7.4394,7.1829,7.1891,3492500.0],["2008-09-10",7.4957,7.4957,7.3143,7.3456,4703700.0],["2008-09-11",7.3581,7.5958,7.3143,7.5958,3260000.0],["2008-09-12",7.5583,7.6459,7.4895,7.6396,2241900.0],["2008-09-15",7.6834,7.771,7.6209,7.6521,3272100.0],["2008-09-16",7.4519,7.6959,7.3956,7.6521,3625400.0],["2008-09-17",7.5145,7.5645,7.2517,7.3894,4472400.0],["2008-09-18",7.502,7.746,7.3643,7.6459,5383800.0],["2008-09-19",7.7397,7.8524,7.6647,7.7648,2608600.0],["2008-09-22",7.6021,7.6021,7.2642,7.2892,2186000.0],["2008-09-23",7.0828,7.1516,6.8763,6.9201,2290500.0],["2008-09-24",6.9701,6.9701,6.7637,6.8075,2262700.0],["2008-09-25",6.9639,7.039,6.9138,6.9701,1435900.0],["2008-09-26",6.6198,6.7699,6.576,6.7512,3308400.0],["2008-09-29",6.5384,6.5697,6.1004,6.163,2530300.0],["2008-09-30",6.1943,6.382,6.1442,6.3695,2069000.0],["2008-10-01",6.2506,6.5009,6.2381,6.407,2797500.0],["2008-10-02",6.5322,6.5447,6.2694,6.2694,1857500.0],["2008-10-03",6.163,6.4446,6.1568,6.4446,3873300.0],["2008-10-06",5.9315,5.9565,5.5686,5.8439,4532100.0],["2008-10-07",6.0379,6.0441,5.6312,5.6312,2995000.0],["2008-10-08",5.7063,5.9378,5.5248,5.6625,4809600.0],["2008-10-09",6.0066,6.0191,5.481,5.4873,3248100.0],["2008-10-10",5.4873,5.7688,5.287,5.5561,3642200.0],["2008-10-13",5.8877,6.2068,5.8314,6.2005,2187700.0],["2008-10-14",6.163,6.188,5.7188,5.8189,2547800.0],["2008-10-15",5.4873,5.4998,4.9367,4.9367,3523100.0],["2008-10-16",4.993,5.2745,4.7552,5.237,3477100.0],["2008-10-17",5.0618,5.431,5.0555,5.212,2766300.0],["2008-10-20",5.3434,5.5999,5.3058,5.5936,1813600.0],["2008-10-21",5.2182,5.3246,5.1306,5.1369,3183900.0],["2008-10-22",5.1557,5.1932,4.8491,4.9805,2979500.0],["2008-10-23",4.9492,5.1244,4.8303,5.0493,3420900.0],["2008-10-24",4.6426,5.043,4.6426,4.9242,4102500.0],["2008-10-27",4.6926,4.9492,4.6426,4.7552,2906300.0],["2008-10-28",5.0243,5.4247,4.774,5.4184,3062900.0],["2008-10-29",5.262,5.4059,5.1995,5.2432,2853300.0],["2008-10-30",5.287,5.3058,4.9367,5.1807,2493500.0],["2008-10-31",4.9492,5.2245,4.8991,5.1682,2620300.0],["2008-11-03",5.3121,5.3621,5.237,5.2683,1066100.0],["2008-11-04",5.4873,5.675,5.4247,5.6437,1211700.0],["2008-11-05",5.5811,5.7,5.3684,5.3934,1451500.0],["2008-11-06",5.3621,5.4122,4.9679,4.993,1651800.0],["2008-11-07",5.1682,5.2808,5.0993,5.262,1284100.0],["2008-11-10",5.3058,5.3183,4.993,5.0368,1772600.0],["2008-11-11",4.9679,5.018,4.8428,4.9179,1102500.0],["2008-11-12",4.824,4.9116,4.7427,4.774,1361000.0],["2008-11-13",4.6488,5.0931,4.4987,5.0681,2227200.0],["2008-11-14",4.7802,4.8929,4.6426,4.6926,1846100.0],["2008-11-17",4.6488,4.7239,4.5362,4.555,1811000.0],["2008-11-18",4.4173,4.4799,4.2359,4.3861,3242400.0],["2008-11-19",4.3673,4.4111,4.0857,4.0982,1646900.0],["2008-11-20",4.0482,4.2672,3.9293,3.9669,2377500.0],["2008-11-21",4.117,4.1483,3.8918,4.117,2962600.0],["2008-11-24",4.2566,4.4596,4.1995,4.3898,2138700.0],["2008-11-25",4.523,4.523,4.1931,4.3644,2061600.0],["2008-11-26",4.3327,4.5674,4.32,4.5484,1679500.0],["2008-11-28",4.1297,4.2185,4.1107,4.1931,1193800.0],["2008-12-01",4.0092,4.0219,3.8442,3.8696,2123100.0],["2008-12-02",3.9711,4.0028,3.8442,3.9775,2070800.0],["2008-12-03",3.9394,4.1741,3.914,4.1551,1818600.0],["2008-12-04",3.9267,4.0345,3.8062,3.876,1970400.0],["2008-12-05",3.895,3.9965,3.7427,3.9838,2044800.0],["2008-12-08",4.0409,4.117,4.0092,4.0663,1058500.0],["2008-12-09",4.0219,4.1995,3.9965,4.1234,2830600.0],["2008-12-10",4.1931,4.282,4.1678,4.2502,1478800.0],["2008-12-11",4.1805,4.2756,4.1297,4.1551,1220200.0],["2008-12-12",4.0663,4.2566,4.0472,4.2312,2319300.0],["2008-12-15",4.301,4.3073,4.1931,4.2946,1225400.0],["2008-12-16",4.3517,4.6118,4.3264,4.6118,1712300.0],["2008-12-17",4.3834,4.4849,4.3581,4.4215,2101000.0],["2008-12-18",4.4088,4.4152,4.2249,4.2819,1503400.0],["2008-12-19",4.2185,4.2375,4.1234,4.1678,1813800.0],["2008-12-22",4.2439,4.2439,4.0155,4.0726,1695900.0],["2008-12-23",4.136,4.1487,4.0536,4.098,1025300.0],["2008-12-24",3.9394,4.1551,3.9394,4.1424,326000.0],["2008-12-26",4.1551,4.1805,4.117,4.1614,397900.0],["2008-12-29",4.1805,4.1931,4.0472,4.0916,758500.0],["2008-12-30",4.0916,4.1741,4.079,4.1678,714900.0],["2008-12-31",4.1107,4.2693,4.1107,4.2185,988400.0],["2009-01-02",4.0916,4.3137,4.0916,4.3137,1506500.0],["2009-01-05",4.2375,4.3073,4.1995,4.2819,679100.0],["2009-01-06",4.3771,4.4849,4.3073,4.4596,1497700.0],["2009-01-07",4.4659,4.5357,4.4025,4.4532,1143200.0],["2009-01-08",4.3644,4.3961,4.2946,4.3771,1317700.0],["2009-01-09",4.2756,4.2946,4.1424,4.1487,1371900.0],["2009-01-12",4.0028,4.0282,3.914,3.9394,1865300.0],["2009-01-13",3.8316,3.9267,3.8316,3.9204,1557400.0],["2009-01-14",3.7491,3.7681,3.6793,3.7301,1591200.0],["2009-01-15",3.7301,3.7491,3.5842,3.6983,1993300.0],["2009-01-16",3.7237,3.7237,3.5334,3.6539,1979800.0],["2009-01-20",3.5334,3.5397,3.3938,3.3938,1547500.0],["2009-01-21",3.5207,3.6095,3.4382,3.5968,2037800.0],["2009-01-22",3.3812,3.4573,3.3177,3.4256,2227900.0],["2009-01-23",3.2353,3.4192,3.2226,3.3875,2492800.0],["2009-01-26",3.4129,3.5715,3.3875,3.4827,2656800.0],["2009-01-27",3.5651,3.6286,3.5334,3.5715,2147800.0],["2009-01-28",3.6159,3.6222,3.4573,3.4763,2778900.0],["2009-01-29",3.3621,3.3685,3.2797,3.2923,1430500.0],["2009-01-30",3.3748,3.3812,3.267,3.2797,1949700.0],["2009-02-02",3.2226,3.2797,3.2035,3.2479,1255700.0],["2009-02-03",3.2923,3.4002,3.2606,3.3812,1553400.0],["2009-02-04",3.3241,3.4065,3.2543,3.2733,1876900.0],["2009-02-05",3.2797,3.4319,3.2289,3.3812,1975600.0],["2009-02-06",3.5588,3.673,3.5271,3.6349,1399400.0],["2009-02-09",3.7237,3.7301,3.6539,3.6983,1089800.0],["2009-02-10",3.6222,3.6793,3.4382,3.4573,2267400.0],["2009-02-11",3.5207,3.5397,3.4129,3.47,1593000.0],["2009-02-12",3.3431,3.4573,3.3114,3.4509,1408700.0],["2009-02-13",3.5778,3.6222,3.5397,3.5588,1157900.0],["2009-02-17",3.3875,3.4446,3.3368,3.3812,1761400.0],["2009-02-18",3.3494,3.3494,3.2099,3.2352,1432300.0],["2009-02-19",3.2733,3.2733,3.1084,3.1211,1618700.0],["2009-02-20",3.0196,3.1084,3.0132,3.0576,1351600.0],["2009-02-23",3.0576,3.0576,2.8508,2.8766,1336000.0],["2009-02-24",2.9154,3.0447,2.896,3.0253,1184600.0],["2009-02-25",2.9542,3.0253,2.8896,2.9801,1260900.0],["2009-02-26",2.9671,3.0188,2.8896,2.896,1231000.0],["2009-02-27",2.812,2.9025,2.812,2.8766,1125400.0],["2009-03-02",2.7667,2.7926,2.6762,2.6956,1298700.0],["2009-03-03",2.7667,2.7667,2.6568,2.6892,2789700.0],["2009-03-04",2.6827,2.715,2.6504,2.6698,4020500.0],["2009-03-05",2.5793,2.6051,2.4758,2.5146,3689900.0],["2009-03-06",2.5469,2.5728,2.4112,2.4758,3424100.0],["2009-03-09",2.4371,2.5146,2.4371,2.45,2067900.0],["2009-03-10",2.6051,2.715,2.6051,2.6698,1979600.0],["2009-03-11",2.8055,2.812,2.7344,2.7667,2002400.0],["2009-03-12",2.715,2.8572,2.715,2.8378,1735500.0],["2009-03-13",2.8314,2.8766,2.7473,2.7991,1030300.0],["2009-03-16",2.9154,2.9413,2.8508,2.8572,2136600.0],["2009-03-17",2.8184,2.9283,2.7991,2.9154,1846200.0],["2009-03-18",2.8831,3.0512,2.8831,3.0512,2183700.0],["2009-03-19",3.0447,3.0641,2.9671,2.9671,837600.0],["2009-03-20",2.8508,2.8896,2.7797,2.7991,1018400.0],["2009-03-23",2.8443,2.9154,2.8249,2.9025,3133500.0],["2009-03-24",2.8443,2.8896,2.8249,2.8378,968500.0],["2009-03-25",2.9994,3.0835,2.9801,3.0447,3109400.0],["2009-03-26",3.2063,3.3162,3.1675,3.2903,2123800.0],["2009-03-27",3.2903,3.2903,3.2257,3.2516,1228100.0],["2009-03-30",3.1093,3.1287,3.0318,3.0835,1128800.0],["2009-03-31",3.1675,3.271,3.1546,3.2063,1209800.0],["2009-04-01",3.2257,3.3485,3.2128,3.3162,2304800.0],["2009-04-02",3.4584,3.5618,3.439,3.5037,1373400.0],["2009-04-03",3.62,3.6976,3.5748,3.6976,1700600.0],["2009-04-06",3.5877,3.6071,3.5166,3.5877,1270000.0],["2009-04-07",3.4584,3.4843,3.4067,3.4196,1074000.0],["2009-04-08",3.6071,3.7105,3.5812,3.6782,1313700.0],["2009-04-09",3.8398,3.9562,3.8204,3.8786,1904800.0],["2009-04-13",3.9626,3.9626,3.7946,3.9368,916100.0],["2009-04-14",3.9109,4.0014,3.8915,3.9562,1309600.0],["2009-04-15",3.8527,3.9756,3.8204,3.9691,864900.0],["2009-04-16",4.0919,4.2147,4.0725,4.1889,1479700.0],["2009-04-17",4.2729,4.357,4.2341,4.3376,1351700.0],["2009-04-20",4.0596,4.0661,3.801,3.8269,1851400.0],["2009-04-21",3.9562,4.1372,3.9497,4.1178,2383700.0],["2009-04-22",4.0596,4.2859,4.0273,4.1954,1897200.0],["2009-04-23",4.2471,4.3182,4.1695,4.2988,1904100.0],["2009-04-24",4.2535,4.2988,4.2018,4.26,1292400.0],["2009-04-27",4.2471,4.3246,4.1954,4.2406,1378100.0],["2009-04-28",4.0402,4.1501,4.0208,4.0919,1344400.0],["2009-04-29",4.1954,4.3117,4.1889,4.26,774600.0],["2009-04-30",4.2923,4.3246,4.2083,4.2471,2530600.0],["2009-05-01",4.1049,4.2535,4.0402,4.2083,1425400.0],["2009-05-04",4.4475,4.6026,4.4281,4.6026,1359000.0],["2009-05-05",4.622,4.6349,4.4927,4.525,921500.0],["2009-05-06",4.6931,4.6996,4.5315,4.6285,1449200.0],["2009-05-07",4.7642,4.7836,4.3828,4.4345,3123700.0],["2009-05-08",4.441,4.4604,4.3052,4.3764,1550900.0],["2009-05-11",4.1307,4.2018,4.0855,4.1566,1715200.0],["2009-05-12",4.2277,4.2471,4.0467,4.1372,2272600.0],["2009-05-13",3.9626,3.9756,3.8786,3.8915,911200.0],["2009-05-14",3.9238,4.0467,3.9174,4.0273,957800.0],["2009-05-15",4.0661,4.1436,4.0208,4.0467,1478900.0],["2009-05-18",4.2988,4.4992,4.2794,4.4669,2728900.0],["2009-05-19",4.5767,4.6931,4.525,4.6285,2147300.0],["2009-05-20",4.6349,4.6866,4.5315,4.5638,1843200.0],["2009-05-21",4.4669,4.4927,4.3182,4.3764,1869200.0],["2009-05-22",4.4802,4.4932,4.4153,4.4413,1503700.0],["2009-05-26",4.3569,4.5711,4.3569,4.5387,1196300.0],["2009-05-27",4.5582,4.5841,4.4802,4.5062,1517800.0],["2009-05-28",4.5776,4.6036,4.4543,4.5711,1446000.0],["2009-05-29",4.7659,4.7984,4.701,4.7789,2139300.0],["2009-06-01",4.9153,5.0192,4.8893,4.9802,1093200.0],["2009-06-02",5.136,5.201,5.0906,5.136,2094500.0],["2009-06-03",4.9542,4.9672,4.8309,4.9023,1619300.0],["2009-06-04",4.9542,4.9542,4.8698,4.9413,1243800.0],["2009-06-05",4.9348,4.9607,4.7919,4.8504,1273900.0],["2009-06-08",4.7659,4.8244,4.714,4.8049,1283400.0],["2009-06-09",5.0257,5.0971,4.9737,5.0516,1690100.0],["2009-06-10",5.3114,5.3373,5.1945,5.3243,2697900.0],["2009-06-11",5.2984,5.3893,5.2919,5.3114,2451300.0],["2009-06-12",5.3243,5.3243,5.2205,5.2724,1889900.0],["2009-06-15",4.9932,5.0062,4.8503,4.9283,1756300.0],["2009-06-16",4.9153,4.9737,4.8439,4.8439,1569000.0],["2009-06-17",4.7919,4.9218,4.7075,4.8633,2656800.0],["2009-06-18",4.8828,4.9348,4.8244,4.8568,1270400.0],["2009-06-19",4.9867,5.0322,4.9348,4.9542,1346700.0],["2009-06-22",4.7919,4.8374,4.701,4.7205,1409400.0],["2009-06-23",4.688,4.714,4.5647,4.6491,2330800.0],["2009-06-24",4.6945,4.7984,4.688,4.7465,2599400.0],["2009-06-25",4.6491,4.8763,4.6361,4.8568,2065800.0],["2009-06-26",4.8439,4.8828,4.8049,4.8439,962400.0],["2009-06-29",4.8698,4.9153,4.8439,4.8828,748500.0],["2009-06-30",4.9283,4.9348,4.7854,4.8763,1035400.0],["2009-07-01",4.9477,5.0516,4.9283,4.9867,1287600.0],["2009-07-02",4.8893,4.8893,4.7919,4.8244,701200.0],["2009-07-06",4.6945,4.7594,4.6426,4.6945,923700.0],["2009-07-07",4.6685,4.688,4.5452,4.5647,1205100.0],["2009-07-08",4.6815,4.6945,4.5517,4.6231,1935200.0],["2009-07-09",4.7594,4.7854,4.701,4.74,1516300.0],["2009-07-10",4.5257,4.6166,4.4737,4.5387,2182800.0],["2009-07-13",4.6231,4.74,4.5582,4.7205,1412800.0],["2009-07-14",4.6815,4.701,4.6101,4.6491,1071900.0],["2009-07-15",5.0192,5.0711,4.9867,5.0581,2803800.0],["2009-07-16",4.9477,5.0646,4.9153,5.0451,2277900.0],["2009-07-17",4.9477,4.9997,4.8828,4.9607,1901900.0],["2009-07-20",5.0841,5.1101,4.9997,5.0646,1310100.0],["2009-07-21",5.1945,5.1945,4.9867,5.0776,2283400.0],["2009-07-22",4.9932,5.136,4.9802,5.1036,1554500.0],["2009-07-23",4.9153,5.0581,4.8828,5.0516,1931900.0],["2009-07-24",4.9997,5.0322,4.9023,5.0127,1469000.0],["2009-07-27",4.9413,4.9672,4.8698,4.9672,979200.0],["2009-07-28",4.7789,4.8958,4.7465,4.8958,1378000.0],["2009-07-29",4.8633,4.8893,4.8179,4.8698,1468900.0],["2009-07-30",4.8439,4.9153,4.8114,4.8374,1027200.0],["2009-07-31",4.8503,4.9607,4.8114,4.9283,790800.0],["2009-08-03",5.0516,5.1166,5.0062,5.1101,821000.0],["2009-08-04",5.0906,5.149,5.0711,5.1166,704800.0],["2009-08-05",5.0841,5.0906,4.9607,4.9997,976800.0],["2009-08-06",5.1685,5.1685,5.0581,5.1036,1490900.0],["2009-08-07",5.0906,5.1231,5.0062,5.0387,1255900.0],["2009-08-10",4.9997,5.0127,4.9477,4.9672,814900.0],["2009-08-11",4.8763,4.8763,4.7659,4.8049,1209600.0],["2009-08-12",4.8698,4.9737,4.8633,4.9283,725400.0],["2009-08-13",4.9932,5.0322,4.9283,5.0322,1352900.0],["2009-08-14",5.0062,5.0127,4.9023,4.9477,841900.0],["2009-08-17",4.8244,4.8309,4.7465,4.7724,516900.0],["2009-08-18",4.701,4.7854,4.6945,4.753,788700.0],["2009-08-19",4.6621,4.7724,4.6426,4.7335,787600.0],["2009-08-20",4.8179,4.8828,4.7984,4.8504,2033700.0],["2009-08-21",4.9737,5.0451,4.9413,4.9867,1014600.0],["2009-08-24",5.0128,5.0323,4.9215,4.9411,646200.0],["2009-08-25",5.0063,5.0258,4.9085,4.9346,915100.0],["2009-08-26",4.9802,4.9997,4.9346,4.9672,1084700.0],["2009-08-27",5.091,5.1757,4.9737,5.1692,1141600.0],["2009-08-28",5.7168,5.782,5.619,5.7755,4775200.0],["2009-08-31",5.5799,5.6516,5.5669,5.6451,1125300.0],["2009-09-01",5.6777,5.8146,5.5669,5.5929,2295500.0],["2009-09-02",5.3909,5.4821,5.3713,5.4691,1498700.0],["2009-09-03",5.6125,5.6125,5.4495,5.5212,1713800.0],["2009-09-04",5.6125,5.808,5.5864,5.8015,1671000.0],["2009-09-08",6.2448,6.2513,6.1144,6.1666,2673100.0],["2009-09-09",6.1275,6.1405,6.0427,6.0753,2683900.0],["2009-09-10",6.2187,6.2904,6.1405,6.2709,1306100.0],["2009-09-11",6.2709,6.2904,6.1861,6.2057,897900.0],["2009-09-14",6.147,6.2904,6.147,6.2774,1095000.0],["2009-09-15",6.2578,6.336,6.2122,6.3165,899200.0],["2009-09-16",6.2578,6.323,6.2057,6.323,1820100.0],["2009-09-17",6.2578,6.31,6.2318,6.2774,2207700.0],["2009-09-18",6.2709,6.3295,6.2317,6.3035,1647900.0],["2009-09-21",6.1926,6.2774,6.1731,6.2318,1157700.0],["2009-09-22",6.486,6.486,6.4078,6.4273,1410100.0],["2009-09-23",6.4664,6.512,6.3817,6.3817,1697200.0],["2009-09-24",6.3426,6.3882,6.147,6.1861,1682400.0],["2009-09-25",6.0166,6.0818,5.971,5.9971,1161600.0],["2009-09-28",6.134,6.2709,6.1079,6.2122,955200.0],["2009-09-29",6.1535,6.1926,6.0688,6.0818,1394700.0],["2009-09-30",6.1731,6.1861,6.0362,6.147,1767900.0],["2009-10-01",6.1144,6.1209,5.8537,5.8602,3169500.0],["2009-10-02",5.7559,5.8928,5.7494,5.7755,2472700.0],["2009-10-05",5.782,5.8797,5.7689,5.8341,1335000.0],["2009-10-06",5.9906,6.0883,5.9775,6.0297,1204200.0],["2009-10-07",6.1014,6.1209,6.0362,6.0688,1152400.0],["2009-10-08",6.1731,6.1992,6.0949,6.1405,1339400.0],["2009-10-09",6.1144,6.1861,6.0883,6.1796,877900.0],["2009-10-12",6.3621,6.4143,6.323,6.3361,1136700.0],["2009-10-13",6.3752,6.4599,6.3621,6.4469,2103700.0],["2009-10-14",6.6946,6.7011,6.5186,6.6163,2257500.0],["2009-10-15",6.499,6.5251,6.4273,6.4403,2594700.0],["2009-10-16",6.3556,6.3621,6.2578,6.2839,2976000.0],["2009-10-19",6.336,6.4338,6.2969,6.3817,1720100.0],["2009-10-20",6.4078,6.4143,6.31,6.3491,1628400.0],["2009-10-21",6.1144,6.2252,5.9319,5.971,4477400.0],["2009-10-22",5.9384,6.0232,5.8863,6.0166,3338300.0],["2009-10-23",5.8667,5.8928,5.7103,5.7559,2459100.0],["2009-10-26",5.8146,5.8537,5.5929,5.619,2315500.0],["2009-10-27",5.5799,5.5994,5.4169,5.4495,2678500.0],["2009-10-28",5.3713,5.4104,5.2474,5.28,2435000.0],["2009-10-29",5.4952,5.5212,5.4365,5.4952,1898300.0],["2009-10-30",5.4169,5.443,5.1692,5.1888,2827900.0],["2009-11-02",5.2605,5.3713,5.1627,5.2214,2840900.0],["2009-11-03",5.1497,5.2018,5.1236,5.2018,2649000.0],["2009-11-04",5.2996,5.4821,5.267,5.3322,3185400.0],["2009-11-05",5.4626,5.4691,5.3778,5.3909,1326500.0],["2009-11-06",5.3648,5.4626,5.3648,5.4169,1424500.0],["2009-11-09",5.5147,5.5734,5.5017,5.5603,1235200.0],["2009-11-10",5.456,5.5017,5.3909,5.4886,1876200.0],["2009-11-11",5.5799,5.6972,5.5669,5.6646,2625100.0],["2009-11-12",5.6646,5.7103,5.5669,5.5734,2061600.0],["2009-11-13",5.5538,5.6581,5.5082,5.6386,1898600.0],["2009-11-16",5.6907,5.782,5.6907,5.7298,1838400.0],["2009-11-17",5.7037,5.7559,5.6451,5.7494,1338700.0],["2009-11-18",5.8602,5.8993,5.795,5.8602,2784500.0],["2009-11-19",5.6646,5.6777,5.5473,5.632,2456000.0],["2009-11-20",5.4169,5.456,5.2931,5.4169,1868600.0],["2009-11-23",5.4169,5.5151,5.4169,5.4562,1281400.0],["2009-11-24",5.4824,5.4889,5.4104,5.4824,1601600.0],["2009-11-25",5.4627,5.5085,5.4366,5.4954,991800.0],["2009-11-27",5.2076,5.3777,5.1945,5.3515,790100.0],["2009-11-30",5.3057,5.345,5.2272,5.2992,1261100.0],["2009-12-01",5.4235,5.502,5.3842,5.4758,1328800.0],["2009-12-02",5.4235,5.502,5.4235,5.4824,2788100.0],["2009-12-03",5.6197,5.6524,5.5478,5.5543,2049700.0],["2009-12-04",5.6001,5.6328,5.5151,5.5805,1777800.0],["2009-12-07",5.5478,5.6132,5.4889,5.5216,3850400.0],["2009-12-08",5.5609,5.5739,5.5085,5.5151,1952800.0],["2009-12-09",5.5085,5.5478,5.4104,5.5085,1656600.0],["2009-12-10",5.5936,5.6197,5.5151,5.5151,1811400.0],["2009-12-11",5.5936,5.6001,5.4889,5.5216,2099900.0],["2009-12-14",5.6524,5.6786,5.6197,5.6524,1324600.0],["2009-12-15",5.6132,5.6721,5.6001,5.6394,970400.0],["2009-12-16",5.6982,5.7768,5.6917,5.7244,1630300.0],["2009-12-17",5.6132,5.6263,5.5609,5.5936,1210000.0],["2009-12-18",5.6328,5.6786,5.5739,5.6459,2047400.0],["2009-12-21",5.6263,5.7179,5.6067,5.7048,2259500.0],["2009-12-22",5.7768,5.8683,5.7637,5.8553,1769600.0],["2009-12-23",5.9011,6.0057,5.888,5.9207,3997200.0],["2009-12-24",5.973,6.0254,5.9599,6.0057,531600.0],["2009-12-28",6.0057,6.0711,5.9861,6.0254,1293600.0],["2009-12-29",6.0057,6.0188,5.8945,5.9338,804000.0],["2009-12-30",5.888,5.9796,5.8749,5.9665,1657600.0],["2009-12-31",6.0057,6.1889,5.9796,6.0646,2177600.0],["2010-01-04",6.1104,6.1235,6.0777,6.0777,1233900.0],["2010-01-05",6.1039,6.1366,6.0646,6.1169,1463700.0],["2010-01-06",6.1169,6.2151,6.1104,6.1497,1553500.0],["2010-01-07",6.1169,6.1235,6.0515,6.1104,1499100.0],["2010-01-08",6.045,6.1169,6.0254,6.1104,1613100.0],["2010-01-11",6.0908,6.1039,6.0123,6.0711,1353700.0],["2010-01-12",5.9272,5.9403,5.8225,5.8356,3255200.0],["2010-01-13",5.9534,6.0057,5.888,5.9534,5547900.0],["2010-01-14",5.973,6.0123,5.9468,5.9665,3052700.0],["2010-01-15",5.9468,5.9534,5.7833,5.8029,1558900.0],["2010-01-19",5.7113,5.816,5.7048,5.7898,1700400.0],["2010-01-20",5.7768,5.8095,5.7048,5.744,4496100.0],["2010-01-21",5.7833,5.8095,5.6263,5.659,2410600.0],["2010-01-22",5.6197,5.6394,5.4235,5.4431,2301100.0],["2010-01-25",5.5805,5.6067,5.4889,5.5281,1645600.0],["2010-01-26",5.5805,5.659,5.5478,5.5609,3024400.0],["2010-01-27",5.4954,5.5216,5.2992,5.358,3908300.0],["2010-01-28",5.5674,5.5805,5.3646,5.4104,5481500.0],["2010-01-29",5.4431,5.4824,5.2992,5.3253,3955000.0],["2010-02-01",5.4693,5.5216,5.4562,5.5085,2062600.0],["2010-02-02",5.6132,5.6524,5.5674,5.6197,2358700.0],["2010-02-03",5.6394,5.659,5.5805,5.6459,1957100.0],["2010-02-04",5.5609,5.5674,5.345,5.345,1895400.0],["2010-02-05",5.3253,5.3515,5.1618,5.3057,3091200.0],["2010-02-08",5.2141,5.2926,5.1487,5.2338,2674900.0],["2010-02-09",5.2403,5.3515,5.1618,5.2926,2847400.0],["2010-02-10",5.3581,5.3711,5.2795,5.3646,1521600.0],["2010-02-11",5.2926,5.43,5.2403,5.43,1510900.0],["2010-02-12",5.2076,5.3057,5.1814,5.2795,1866800.0],["2010-02-16",5.201,5.3646,5.1749,5.345,1456900.0],["2010-02-17",5.5281,5.5478,5.4758,5.5151,904700.0],["2010-02-18",5.5609,5.6001,5.5543,5.587,1243800.0],["2010-02-19",5.5543,5.6328,5.5216,5.6001,1052100.0],["2010-02-22",5.7511,5.7577,5.6526,5.6723,1563800.0],["2010-02-23",5.5804,5.6001,5.4491,5.4622,1194500.0],["2010-02-24",5.6067,5.6658,5.5542,5.6198,1014900.0],["2010-02-25",5.5476,5.6526,5.5016,5.6395,1304700.0],["2010-02-26",5.6264,5.7183,5.5739,5.692,1157000.0],["2010-03-01",5.738,5.7971,5.7117,5.7905,1304400.0],["2010-03-02",5.9087,5.9284,5.8693,5.8758,994200.0],["2010-03-03",5.9218,5.9743,5.9087,5.9152,1146800.0],["2010-03-04",5.9481,5.9612,5.8496,5.889,880000.0],["2010-03-05",6.0334,6.0794,6.0006,6.0662,1170200.0],["2010-03-08",6.0728,6.0794,6.0203,6.04,512800.0],["2010-03-09",5.9481,6.04,5.9481,5.994,685700.0],["2010-03-10",6.0072,6.1122,6.0072,6.1056,771700.0],["2010-03-11",6.0465,6.0859,6.0006,6.0859,1161600.0],["2010-03-12",6.0925,6.0925,5.9415,5.9546,2482000.0],["2010-03-15",5.9415,5.9612,5.8693,5.9284,1549100.0],["2010-03-16",6.0137,6.1056,5.9743,6.0991,1661200.0],["2010-03-17",6.1188,6.1582,6.0991,6.1319,892100.0],["2010-03-18",6.0728,6.0991,5.9612,6.0137,748400.0],["2010-03-19",5.9415,6.0137,5.889,5.9415,1231700.0],["2010-03-22",5.8496,6.0728,5.8496,6.0662,806000.0],["2010-03-23",6.0859,6.1516,6.0597,6.1516,880100.0],["2010-03-24",6.2041,6.3092,6.1713,6.2566,1345800.0],["2010-03-25",6.4339,6.5127,6.3617,6.3879,1985000.0],["2010-03-26",6.4733,6.5324,6.3748,6.4011,1410400.0],["2010-03-29",6.4733,6.5455,6.4667,6.5258,2191600.0],["2010-03-30",6.4602,6.4667,6.3617,6.4273,979300.0],["2010-03-31",6.4864,6.5324,6.4339,6.4733,2214700.0],["2010-04-01",6.6637,6.6834,6.5586,6.5849,1749000.0],["2010-04-05",6.7228,6.7425,6.6046,6.7293,773100.0],["2010-04-06",6.6899,6.7621,6.6702,6.7621,656400.0],["2010-04-07",6.644,6.6571,6.5849,6.6243,1035300.0],["2010-04-08",6.4405,6.5455,6.4076,6.5324,1821800.0],["2010-04-09",6.5455,6.6112,6.5258,6.6046,1117800.0],["2010-04-12",6.6834,6.7031,6.6243,6.6702,571100.0],["2010-04-13",6.6899,6.7818,6.6505,6.7818,1502700.0],["2010-04-14",6.9197,6.9788,6.9,6.9788,1360200.0],["2010-04-15",6.8606,6.9132,6.8475,6.8869,1063300.0],["2010-04-16",6.7556,6.795,6.6308,6.7293,2264500.0],["2010-04-19",6.644,6.7687,6.6308,6.7687,1909400.0],["2010-04-20",6.8738,6.9657,6.8541,6.9591,1928000.0],["2010-04-21",7.0248,7.0445,6.8015,6.8869,4202500.0],["2010-04-22",6.6637,6.8606,6.6243,6.8541,3060800.0],["2010-04-23",6.4339,6.4733,6.3026,6.3551,3779900.0],["2010-04-26",6.3748,6.4208,6.342,6.3617,1966300.0],["2010-04-27",6.2435,6.2829,5.9809,6.0006,3702000.0],["2010-04-28",6.145,6.1713,5.9809,6.0794,1733400.0],["2010-04-29",6.1385,6.1582,6.0859,6.1582,1194900.0],["2010-04-30",6.2304,6.2304,6.0268,6.04,1945000.0],["2010-05-03",6.1122,6.1647,6.0925,6.145,1107800.0],["2010-05-04",5.7839,5.7971,5.6855,5.7314,2716900.0],["2010-05-05",5.4885,5.6395,5.4622,5.5673,3344000.0],["2010-05-06",5.5673,5.6329,5.1209,5.5082,5854400.0],["2010-05-07",5.4229,5.4819,5.134,5.3309,7644400.0],["2010-05-10",5.6789,5.7249,5.5739,5.6461,2202900.0],["2010-05-11",5.5016,5.7249,5.4885,5.6198,3739300.0],["2010-05-12",5.6461,5.6986,5.6067,5.6526,2599300.0],["2010-05-13",5.6264,5.738,5.5673,5.5673,2416100.0],["2010-05-14",5.39,5.3966,5.2193,5.3769,3714200.0],["2010-05-17",5.3966,5.4425,5.2325,5.4097,2035300.0],["2010-05-18",5.4885,5.5016,5.239,5.2587,2829100.0],["2010-05-19",5.2193,5.3638,5.1799,5.3309,6235800.0],["2010-05-20",5.0552,5.3244,4.9895,5.1865,5917800.0],["2010-05-21",5.1077,5.3047,5.088,5.285,5055600.0],["2010-05-24",5.1537,5.2587,5.1405,5.1602,4902200.0],["2010-05-25",4.786,5.0946,4.7795,5.0421,3803200.0],["2010-05-26",4.983,5.0683,4.9108,4.937,4169400.0],["2010-05-27",5.1274,5.2915,5.1143,5.2653,2115100.0],["2010-05-28",5.2388,5.252,5.0997,5.1262,1895000.0],["2010-06-01",5.0666,5.2454,5.0401,5.0401,1420400.0],["2010-06-02",5.2388,5.3448,5.2057,5.3315,1921500.0],["2010-06-03",5.3977,5.3977,5.2587,5.3315,921700.0],["2010-06-04",5.3116,5.358,5.1262,5.1461,2587800.0],["2010-06-07",5.2918,5.2918,5.06,5.0865,2380700.0],["2010-06-08",5.1262,5.1858,5.06,5.1858,2803100.0],["2010-06-09",5.3779,5.4044,5.2123,5.2322,3951800.0],["2010-06-10",5.4838,5.5766,5.464,5.5766,2682200.0],["2010-06-11",5.4905,5.6097,5.4706,5.5898,2213400.0],["2010-06-14",5.6693,5.7157,5.6362,5.6825,4745400.0],["2010-06-15",5.8282,5.9276,5.815,5.9077,7343900.0],["2010-06-16",5.6428,5.7554,5.6097,5.7024,3316800.0],["2010-06-17",5.7554,5.7554,5.6825,5.7355,1639300.0],["2010-06-18",5.7421,5.7951,5.709,5.7289,1073900.0],["2010-06-21",5.8216,5.8282,5.6362,5.6825,1269200.0],["2010-06-22",5.6627,5.7223,5.5302,5.5567,1285300.0],["2010-06-23",5.6627,5.7024,5.5435,5.6693,1509100.0],["2010-06-24",5.6097,5.6229,5.4838,5.5567,1138000.0],["2010-06-25",5.517,5.5633,5.4507,5.517,2337900.0],["2010-06-28",5.5633,5.6031,5.4838,5.517,1662400.0],["2010-06-29",5.3315,5.3381,5.2255,5.2785,3876200.0],["2010-06-30",5.3183,5.3845,5.2322,5.2388,1843100.0],["2010-07-01",5.3315,5.3381,5.1792,5.3183,2812700.0],["2010-07-02",5.3514,5.3713,5.2189,5.2785,1616500.0],["2010-07-06",5.4375,5.4441,5.252,5.305,3120100.0],["2010-07-07",5.2984,5.5368,5.2918,5.5302,1244800.0],["2010-07-08",5.5766,5.5964,5.4905,5.5898,1099400.0],["2010-07-09",5.4375,5.5633,5.4242,5.5567,2078500.0],["2010-07-12",5.5103,5.5832,5.5037,5.5633,1128400.0],["2010-07-13",5.6428,5.7488,5.6428,5.7421,764200.0],["2010-07-14",5.7885,5.868,5.7554,5.8282,1819700.0],["2010-07-15",5.8547,5.8614,5.7157,5.8547,2121300.0],["2010-07-16",5.7289,5.7554,5.6428,5.6892,2024600.0],["2010-07-19",5.7024,5.7488,5.6428,5.7223,810800.0],["2010-07-20",5.4507,5.6031,5.4441,5.5832,1581400.0],["2010-07-21",5.6097,5.6428,5.4706,5.4905,2393400.0],["2010-07-22",5.6759,5.8017,5.6693,5.7554,2139800.0],["2010-07-23",5.5368,5.5898,5.358,5.5898,11400900.0],["2010-07-26",5.4176,5.4574,5.3646,5.4309,6545900.0],["2010-07-27",5.4242,5.4309,5.3514,5.4044,1927500.0],["2010-07-28",5.411,5.4507,5.3779,5.411,1270500.0],["2010-07-29",5.5236,5.5368,5.358,5.3911,1863700.0],["2010-07-30",5.3977,5.4905,5.358,5.4242,2478700.0],["2010-08-02",5.517,5.5832,5.4971,5.5501,1571100.0],["2010-08-03",5.5435,5.5501,5.4772,5.5236,1494900.0],["2010-08-04",5.517,5.5501,5.4441,5.4905,2113600.0],["2010-08-05",5.4706,5.517,5.464,5.4971,1030400.0],["2010-08-06",5.5103,5.5832,5.4176,5.4706,5057900.0],["2010-08-09",5.5435,5.5964,5.5103,5.5633,1552700.0],["2010-08-10",5.5037,5.517,5.3977,5.4971,1566100.0],["2010-08-11",5.1461,5.1527,5.0534,5.0798,2731200.0],["2010-08-12",4.9408,5.0335,4.9341,4.9871,3762900.0],["2010-08-13",4.9739,5.0335,4.9474,4.9673,2023400.0],["2010-08-16",4.9209,5.0004,4.901,4.9606,1652600.0],["2010-08-17",5.0666,5.1262,5.0467,5.0865,1093000.0],["2010-08-18",5.0732,5.1328,5.0401,5.0865,942700.0],["2010-08-19",5.1063,5.113,4.9341,4.9606,1544300.0],["2010-08-20",4.8679,4.8812,4.8017,4.8745,2103900.0],["2010-08-23",4.8946,4.9146,4.8077,4.8277,1316700.0],["2010-08-24",4.694,4.7274,4.6405,4.6539,2536800.0],["2010-08-25",4.6138,4.7074,4.5803,4.694,1126500.0],["2010-08-26",4.7007,4.7408,4.6204,4.6472,3334100.0],["2010-08-27",4.6204,4.6338,4.46,4.5603,2883700.0],["2010-08-30",4.48,4.4934,4.4265,4.4265,2377600.0],["2010-08-31",4.4132,4.4733,4.353,4.3797,4359100.0],["2010-09-01",4.6071,4.7274,4.6071,4.7007,3736300.0],["2010-09-02",4.7074,4.7341,4.6739,4.7274,1145400.0],["2010-09-03",4.7675,4.801,4.7074,4.7943,1079000.0],["2010-09-07",4.7341,4.7341,4.6539,4.6739,1004100.0],["2010-09-08",4.6138,4.6806,4.6071,4.6338,1244300.0],["2010-09-09",4.7542,4.7609,4.6873,4.7074,757800.0],["2010-09-10",4.7074,4.7141,4.6071,4.6338,1942600.0],["2010-09-13",4.7542,4.7876,4.7408,4.7742,1712000.0],["2010-09-14",4.8077,4.8946,4.7609,4.8545,3008100.0],["2010-09-15",4.8077,4.8678,4.7742,4.8344,579600.0],["2010-09-16",4.7943,4.8344,4.7809,4.821,665300.0],["2010-09-17",4.9013,4.9213,4.8545,4.9147,1004400.0],["2010-09-20",4.9949,5.0885,4.9615,5.0885,1180300.0],["2010-09-21",5.1554,5.1554,5.0551,5.1152,1547200.0],["2010-09-22",5.0885,5.1219,5.0216,5.0417,1242300.0],["2010-09-23",4.9213,5.0083,4.8946,4.9548,987400.0],["2010-09-24",5.0417,5.1487,5.0417,5.1353,1260700.0],["2010-09-27",5.142,5.1487,5.0751,5.0818,1099500.0],["2010-09-28",5.0684,5.1487,4.9882,5.1487,1336300.0],["2010-09-29",5.0885,5.1487,5.0684,5.1086,1708600.0],["2010-09-30",5.1955,5.2356,5.0618,5.1019,2355400.0],["2010-10-01",5.1152,5.1286,5.0149,5.0818,1454300.0],["2010-10-04",4.9146,4.9481,4.8277,4.8812,1569700.0],["2010-10-05",5.0484,5.1219,5.0283,5.1152,858300.0],["2010-10-06",5.0885,5.1152,5.0016,5.035,733800.0],["2010-10-07",5.0684,5.0684,4.9681,5.0417,982600.0],["2010-10-08",4.9815,5.0283,4.9414,5.0216,1188700.0],["2010-10-11",5.0484,5.0818,5.035,5.0551,517400.0],["2010-10-12",5.1019,5.1687,5.035,5.1487,1105500.0],["2010-10-13",5.3225,5.3225,5.249,5.2557,1249200.0],["2010-10-14",5.2557,5.2891,5.2222,5.269,1199900.0],["2010-10-15",5.3158,5.3158,5.2155,5.2624,922400.0],["2010-10-18",5.2891,5.3225,5.2557,5.2958,5531600.0],["2010-10-19",5.1888,5.1955,5.0684,5.1086,2213800.0],["2010-10-20",5.1687,5.2757,5.1554,5.2624,1491300.0],["2010-10-21",5.3092,5.3493,5.2557,5.2958,2596500.0],["2010-10-22",5.4161,5.4496,5.3693,5.4362,1128200.0],["2010-10-25",5.483,5.5566,5.483,5.5298,1377200.0],["2010-10-26",5.3894,5.483,5.3693,5.4429,823200.0],["2010-10-27",5.6569,5.7304,5.6234,5.6702,2683500.0],["2010-10-28",5.8775,5.8842,5.804,5.8508,2374700.0],["2010-10-29",5.8374,5.8976,5.8173,5.8641,1590000.0],["2010-11-01",5.8708,5.8842,5.7839,5.8107,1200400.0],["2010-11-02",5.8909,5.931,5.8441,5.9243,1003400.0],["2010-11-03",5.9979,6.1383,5.9444,6.1182,3472200.0],["2010-11-04",6.1182,6.165,6.0848,6.1584,4162500.0],["2010-11-05",6.038,6.0915,6.0313,6.0581,1166100.0],["2010-11-08",5.9979,6.0714,5.9845,6.0447,1038100.0],["2010-11-09",6.2453,6.2453,6.0447,6.0714,1289100.0],["2010-11-10",6.0982,6.1049,5.9511,6.0647,1157000.0],["2010-11-11",5.7772,5.8374,5.7438,5.8107,1696500.0],["2010-11-12",5.8508,5.911,5.8173,5.8775,1647400.0],["2010-11-15",5.8909,5.8976,5.8307,5.8307,715900.0],["2010-11-16",5.8575,5.8842,5.717,5.7638,875500.0],["2010-11-17",5.7572,5.8307,5.7505,5.804,731800.0],["2010-11-18",6.0179,6.0982,6.0046,6.0581,2505700.0],["2010-11-19",6.1517,6.1985,6.1116,6.1985,1225900.0],["2010-11-22",6.0848,6.1383,6.0179,6.1182,1334800.0],["2010-11-23",5.9578,5.9845,5.8775,5.911,2264600.0],["2010-11-24",5.9511,6.0581,5.9511,6.0581,1288400.0],["2010-11-26",6.1249,6.1985,6.1116,6.165,836900.0],["2010-11-29",6.0977,6.165,6.0235,6.1179,1627900.0],["2010-11-30",6.0235,6.0842,5.9966,6.0303,2725300.0],["2010-12-01",6.0707,6.165,6.037,6.165,2487300.0],["2010-12-02",6.0438,6.2594,6.0438,6.2459,2137700.0],["2010-12-03",6.5087,6.7512,6.5019,6.7512,2834000.0],["2010-12-06",6.8051,6.8253,6.731,6.8119,1765500.0],["2010-12-07",6.8725,6.8995,6.731,6.731,1422500.0],["2010-12-08",6.7782,6.8725,6.731,6.8186,1850600.0],["2010-12-09",6.8388,6.859,6.7647,6.8253,1895400.0],["2010-12-10",6.8456,6.886,6.7984,6.8792,990200.0],["2010-12-13",6.9466,6.9668,6.8995,6.8995,681200.0],["2010-12-14",6.8792,6.9264,6.8456,6.8658,1215200.0],["2010-12-15",6.8321,6.8658,6.7445,6.7512,1068300.0],["2010-12-16",6.7378,6.8321,6.7041,6.8321,1641800.0],["2010-12-17",6.7378,6.7714,6.7175,6.758,1026100.0],["2010-12-20",6.9197,6.9736,6.8792,6.9466,2558400.0],["2010-12-21",6.9668,6.9938,6.9466,6.9736,693400.0],["2010-12-22",6.9129,6.9534,6.8927,6.9466,760400.0],["2010-12-23",6.8725,6.9601,6.8523,6.9399,512900.0],["2010-12-27",6.8456,6.9129,6.8321,6.9062,741600.0],["2010-12-28",6.886,6.8927,6.8388,6.8792,473700.0],["2010-12-29",6.9264,7.0073,6.9129,6.9803,1287100.0],["2010-12-30",7.0275,7.0814,7.0073,7.0342,836200.0],["2010-12-31",7.0275,7.0612,6.9736,7.0342,387200.0],["2011-01-03",7.1488,7.2768,7.142,7.2363,1337000.0],["2011-01-04",7.3644,7.3778,7.1959,7.2296,1202700.0],["2011-01-05",7.2566,7.3778,7.2363,7.3441,1010900.0],["2011-01-06",7.5126,7.5193,7.3172,7.3846,1471700.0],["2011-01-07",7.3509,7.3778,7.2161,7.3172,1025100.0],["2011-01-10",7.1959,7.3037,7.1622,7.2768,1777200.0],["2011-01-11",7.5261,7.6069,7.452,7.5934,1834700.0],["2011-01-12",7.7552,7.8495,7.7282,7.8495,1545100.0],["2011-01-13",7.9169,7.991,7.836,7.991,1768200.0],["2011-01-14",7.8225,7.964,7.8158,7.9505,2365400.0],["2011-01-18",8.0584,8.2605,8.0449,8.2403,2135900.0],["2011-01-19",8.092,8.0988,7.9438,7.9708,2743800.0],["2011-01-20",7.7215,7.8023,7.6339,7.7888,2689700.0],["2011-01-21",7.9169,7.9842,7.8293,7.8427,1817900.0],["2011-01-24",7.7956,8.0314,7.7888,7.9842,2042800.0],["2011-01-25",7.5867,7.6406,7.4385,7.5934,6845200.0],["2011-01-26",7.7686,7.9101,7.7147,7.8899,2652100.0],["2011-01-27",8.2268,8.2807,8.1594,8.2335,2546600.0],["2011-01-28",8.2066,8.2537,7.964,8.0112,2148400.0],["2011-01-31",8.2133,8.2268,8.119,8.1662,1831100.0],["2011-02-01",8.2672,8.3818,8.247,8.3279,1197200.0],["2011-02-02",8.3279,8.3818,8.2807,8.3481,1522600.0],["2011-02-03",8.2201,8.2335,8.0853,8.1662,1466800.0],["2011-02-04",8.1325,8.2605,8.092,8.2605,1734500.0],["2011-02-07",8.3413,8.4222,8.3076,8.3683,1981000.0],["2011-02-08",8.3481,8.3818,8.2874,8.375,1490300.0],["2011-02-09",8.2537,8.3818,8.2537,8.3346,1104900.0],["2011-02-10",8.0584,8.1796,7.9775,8.1796,2463800.0],["2011-02-11",7.8562,8.0044,7.836,7.9775,4704200.0],["2011-02-14",7.8832,8.0381,7.8832,8.0247,1512900.0],["2011-02-15",8.2066,8.2403,8.1392,8.2201,1474400.0],["2011-02-16",8.3683,8.4828,8.3481,8.4626,1690800.0],["2011-02-17",8.6108,8.685,8.5772,8.6513,1864900.0],["2011-02-18",8.5971,8.6851,8.57,8.6445,1298000.0],["2011-02-22",8.4345,8.6039,8.3735,8.3803,2013800.0],["2011-02-23",8.4277,8.4684,8.2651,8.3803,2247000.0],["2011-02-24",8.3938,8.5158,8.3396,8.4819,1589400.0],["2011-02-25",8.5361,8.6242,8.509,8.6242,1376100.0],["2011-02-28",8.7664,8.8003,8.6309,8.6987,1208700.0],["2011-03-01",8.6987,8.7122,8.509,8.5429,1933300.0],["2011-03-02",8.658,8.8613,8.6513,8.8206,3710300.0],["2011-03-03",8.7597,8.8748,8.6851,8.8545,2470200.0],["2011-03-04",8.8748,8.9155,8.7393,8.8884,3543800.0],["2011-03-07",9.0307,9.0578,8.8342,8.8952,3903000.0],["2011-03-08",8.929,9.1661,8.8952,9.1255,3732800.0],["2011-03-09",9.0916,9.0916,8.8816,8.9087,4852900.0],["2011-03-10",8.5293,8.5971,8.4209,8.4209,5815700.0],["2011-03-11",8.4006,8.5835,8.3464,8.5226,3900600.0],["2011-03-14",8.6513,8.7055,8.5361,8.6377,3827700.0],["2011-03-15",8.0145,8.3125,7.9941,8.2245,3652800.0],["2011-03-16",8.0212,8.1093,7.6689,7.7028,5900400.0],["2011-03-17",8.0416,8.1296,7.967,8.0348,3329600.0],["2011-03-18",8.1567,8.1567,7.9264,7.9332,1837800.0],["2011-03-21",8.1974,8.2583,8.1296,8.2583,2204200.0],["2011-03-22",8.2854,8.2854,8.1296,8.1703,1129800.0],["2011-03-23",8.1228,8.2177,8.0687,8.1906,1293800.0],["2011-03-24",8.4006,8.4955,8.3396,8.448,3364000.0],["2011-03-25",8.36,8.4209,8.299,8.3532,1217100.0],["2011-03-28",8.3464,8.4142,8.3058,8.3058,960400.0],["2011-03-29",8.2719,8.4142,8.2245,8.4142,1378500.0],["2011-03-30",8.5429,8.5971,8.4819,8.5564,1075800.0],["2011-03-31",8.4209,8.4684,8.3735,8.4142,981700.0],["2011-04-01",8.3667,8.4887,8.3261,8.4142,1512500.0],["2011-04-04",8.4887,8.5022,8.4006,8.4142,2010300.0],["2011-04-05",8.5496,8.7055,8.5226,8.6377,1861800.0],["2011-04-06",8.6242,8.6987,8.5835,8.6784,1829300.0],["2011-04-07",8.5293,8.5903,8.4209,8.5022,1387200.0],["2011-04-08",8.5903,8.5971,8.3871,8.4345,881900.0],["2011-04-11",8.3396,8.3871,8.3125,8.3532,1160000.0],["2011-04-12",8.1499,8.1703,8.0348,8.089,1806800.0],["2011-04-13",8.2177,8.2245,8.0687,8.1093,978500.0],["2011-04-14",7.9738,8.1228,7.9738,8.1093,936600.0],["2011-04-15",8.0212,8.089,7.9806,8.0687,1455600.0],["2011-04-18",7.7164,7.8248,7.6554,7.7706,3234200.0],["2011-04-19",7.6554,7.7435,7.6486,7.7231,2321100.0],["2011-04-20",8.1635,8.1974,8.1025,8.1296,2304000.0],["2011-04-21",8.2109,8.2177,8.028,8.0687,1591900.0],["2011-04-25",8.1499,8.2854,8.1296,8.2312,1392200.0],["2011-04-26",8.3735,8.5022,8.3058,8.4209,2100000.0],["2011-04-27",8.1229,8.238,8.0077,8.2245,5467100.0],["2011-04-28",8.0687,8.1228,8.0212,8.0957,1620100.0],["2011-04-29",7.9941,8.0822,7.9603,8.0483,1311100.0],["2011-05-02",7.9738,7.9806,7.8586,7.8722,1609600.0],["2011-05-03",8.0348,8.089,7.9806,8.0687,2180200.0],["2011-05-04",8.0687,8.089,7.9264,7.9941,2121200.0],["2011-05-05",7.8451,7.9738,7.8112,7.8857,1644700.0],["2011-05-06",7.8993,7.9264,7.7028,7.7502,2592900.0],["2011-05-09",7.8451,7.9332,7.8112,7.9061,1003700.0],["2011-05-10",7.9941,8.0416,7.967,8.028,1053400.0],["2011-05-11",7.9061,7.9535,7.7773,7.818,1205100.0],["2011-05-12",7.8112,7.9332,7.7231,7.8857,1289900.0],["2011-05-13",7.7706,7.7841,7.6012,7.6418,1400100.0],["2011-05-16",7.7502,7.9535,7.7299,7.8383,2547400.0],["2011-05-17",7.6825,7.7502,7.5876,7.7231,2128800.0],["2011-05-18",7.696,7.8586,7.6825,7.8451,1684300.0],["2011-05-19",7.9399,7.9874,7.8451,7.9467,1636800.0],["2011-05-20",7.8993,7.9061,7.7367,7.7773,1361500.0],["2011-05-23",7.5108,7.6338,7.4903,7.586,1627100.0],["2011-05-24",7.5655,7.5996,7.4903,7.4971,1371700.0],["2011-05-25",7.4425,7.5655,7.4356,7.5381,820300.0],["2011-05-26",7.545,7.6065,7.4698,7.5928,1020900.0],["2011-05-27",7.6407,7.6885,7.5928,7.6543,1099300.0],["2011-05-31",7.7568,7.7637,7.5997,7.6338,1865600.0],["2011-06-01",7.5108,7.6065,7.422,7.4356,2480100.0],["2011-06-02",7.381,7.4356,7.3126,7.3878,1442500.0],["2011-06-03",7.4288,7.5313,7.4083,7.4561,1728000.0],["2011-06-06",7.3741,7.4083,7.2716,7.2716,1014000.0],["2011-06-07",7.3946,7.4151,7.3126,7.3194,1145300.0],["2011-06-08",7.2374,7.2579,7.1076,7.1281,1406100.0],["2011-06-09",7.1076,7.2784,7.0939,7.1828,2740200.0],["2011-06-10",7.0597,7.0734,6.8547,6.9094,2388500.0],["2011-06-13",6.9367,6.9982,6.8342,6.9026,1505000.0],["2011-06-14",7.0529,7.1486,7.0461,7.1144,2608000.0],["2011-06-15",6.8684,6.9094,6.7317,6.7864,3691800.0],["2011-06-16",6.595,6.6497,6.5472,6.6019,2619300.0],["2011-06-17",6.7112,6.7112,6.554,6.6155,1451400.0],["2011-06-20",6.595,6.6702,6.5814,6.636,932200.0],["2011-06-21",6.6907,6.8479,6.6634,6.8342,1046000.0],["2011-06-22",6.7385,6.7659,6.6497,6.6497,1172000.0],["2011-06-23",6.2465,6.4037,6.1918,6.39,3421000.0],["2011-06-24",6.3627,6.3695,6.2601,6.308,1715400.0],["2011-06-27",6.2943,6.431,6.2875,6.4037,1261000.0],["2011-06-28",6.4037,6.4857,6.3968,6.472,820500.0],["2011-06-29",6.6155,6.7112,6.5403,6.6634,2076700.0],["2011-06-30",6.7317,6.8342,6.7249,6.8069,1311400.0],["2011-07-01",6.8274,6.9846,6.8,6.9846,1403000.0],["2011-07-05",7.0597,7.0666,6.9572,7.0051,2706400.0],["2011-07-06",6.9709,6.9777,6.8821,6.9231,1423500.0],["2011-07-07",6.9982,7.0871,6.9504,7.0461,1375100.0],["2011-07-08",6.8889,6.8957,6.6975,6.759,1971300.0],["2011-07-11",6.5882,6.677,6.5472,6.5677,2148800.0],["2011-07-12",6.349,6.39,6.267,6.267,3442100.0],["2011-07-13",6.2328,6.4447,6.2328,6.349,1566100.0],["2011-07-14",6.3832,6.4037,6.2123,6.2328,1162800.0],["2011-07-15",6.1303,6.1508,6.0483,6.0961,1896000.0],["2011-07-18",6.0004,6.0483,5.8706,5.9526,1501500.0],["2011-07-19",6.1098,6.1781,6.103,6.1713,1340500.0],["2011-07-20",6.1645,6.1918,6.103,6.144,1053800.0],["2011-07-21",6.2533,6.3353,6.2123,6.2943,1774700.0],["2011-07-22",6.3695,6.3968,6.2738,6.3763,2829700.0],["2011-07-25",6.2875,6.3217,6.2055,6.226,3250900.0],["2011-07-26",5.6724,5.7066,5.5972,5.6109,5521300.0],["2011-07-27",5.5494,5.5562,5.4469,5.4947,3983400.0],["2011-07-28",5.3307,5.4879,5.3307,5.4264,6020500.0],["2011-07-29",5.358,5.4674,5.3444,5.4059,7430000.0],["2011-08-01",5.3854,5.399,5.1325,5.235,3179400.0],["2011-08-02",5.112,5.1803,4.9753,4.9821,3014600.0],["2011-08-03",4.9206,4.9343,4.7634,4.9206,5460400.0],["2011-08-04",4.6746,4.6951,4.4969,4.4969,6921600.0],["2011-08-05",4.8728,4.8865,4.5243,4.7566,9108300.0],["2011-08-08",4.4901,4.5516,4.2782,4.3124,5479000.0],["2011-08-09",4.5721,4.5926,4.2851,4.5926,4273500.0],["2011-08-10",4.3876,4.4422,4.2099,4.2919,7156900.0],["2011-08-11",4.4012,4.784,4.3876,4.7361,3635700.0],["2011-08-12",4.8113,4.866,4.7019,4.784,3297900.0],["2011-08-15",4.7976,4.866,4.784,4.866,1903100.0],["2011-08-16",4.6336,4.7703,4.6131,4.6609,2076900.0],["2011-08-17",4.7019,4.7635,4.5994,4.6404,1424100.0],["2011-08-18",4.3534,4.3671,4.1757,4.1962,3079400.0],["2011-08-19",4.1484,4.3739,4.1484,4.1962,1360500.0],["2011-08-22",4.3213,4.3352,4.1754,4.2171,1665000.0],["2011-08-23",4.1893,4.356,4.1684,4.356,3682600.0],["2011-08-24",4.3629,4.4185,4.3074,4.3838,2136500.0],["2011-08-25",4.3768,4.3977,4.2171,4.2518,2189200.0],["2011-08-26",4.2379,4.4463,4.1684,4.3699,3864700.0],["2011-08-29",4.5088,4.5922,4.5088,4.5783,1672800.0],["2011-08-30",4.4741,4.5644,4.4463,4.5436,2438400.0],["2011-08-31",4.62,4.6825,4.5922,4.6269,2518800.0],["2011-09-01",4.5505,4.5992,4.5019,4.5227,5343200.0],["2011-09-02",4.3977,4.4394,4.3629,4.3768,6186800.0],["2011-09-06",3.8975,4.0364,3.8975,4.0295,3739700.0],["2011-09-07",4.1267,4.2587,4.1198,4.2448,1829100.0],["2011-09-08",4.1823,4.2935,4.1754,4.2171,3346600.0],["2011-09-09",3.9808,4.092,3.9531,4.0295,7442900.0],["2011-09-12",3.9392,4.0781,3.9322,4.0712,5462500.0],["2011-09-13",4.0295,4.1893,4.0156,4.1684,4273700.0],["2011-09-14",4.4255,4.6825,4.3977,4.6269,8028100.0],["2011-09-15",4.8423,4.8771,4.7728,4.8562,4410700.0],["2011-09-16",4.8632,4.8771,4.7312,4.7728,2407800.0],["2011-09-19",4.4672,4.6061,4.4463,4.5783,2411100.0],["2011-09-20",4.5505,4.6339,4.488,4.5019,2589600.0],["2011-09-21",4.5575,4.6269,4.4324,4.4394,2100800.0],["2011-09-22",4.3352,4.3838,4.2171,4.3352,4493100.0],["2011-09-23",4.3143,4.4602,4.3004,4.4046,4289200.0],["2011-09-26",4.5227,4.6061,4.4255,4.5992,3033100.0],["2011-09-27",4.7798,4.9465,4.7589,4.7867,3030300.0],["2011-09-28",4.8354,4.8493,4.6339,4.6339,2442000.0],["2011-09-29",4.7728,4.8006,4.5644,4.6617,2603700.0],["2011-09-30",4.5436,4.6756,4.5088,4.5158,3497200.0],["2011-10-03",4.4185,4.4949,4.2379,4.2379,5017200.0],["2011-10-04",4.1615,4.4255,4.1406,4.4255,3600000.0],["2011-10-05",4.4533,4.5992,4.3977,4.5783,2135400.0],["2011-10-06",4.5992,4.8284,4.5853,4.8215,2306900.0],["2011-10-07",4.8632,4.8771,4.7451,4.7728,2044600.0],["2011-10-10",4.9257,5.1619,4.9257,5.1133,2569400.0],["2011-10-11",4.8771,4.9257,4.8423,4.9048,2407000.0],["2011-10-12",5.0299,5.0716,4.9813,5.0091,1924100.0],["2011-10-13",4.9813,5.0994,4.9257,5.0716,2576300.0],["2011-10-14",5.2175,5.2592,5.1341,5.2244,2016900.0],["2011-10-17",5.148,5.1549,4.9326,4.9535,2191700.0],["2011-10-18",5.0091,5.1966,4.9257,5.1549,2799400.0],["2011-10-19",5.016,5.0299,4.8979,4.9048,2607900.0],["2011-10-20",5.0229,5.0229,4.8215,4.9465,1873500.0],["2011-10-21",5.0438,5.148,5.0368,5.148,2217200.0],["2011-10-24",5.1758,5.3147,5.1063,5.1827,4064600.0],["2011-10-25",4.8909,4.9326,4.8076,4.8145,6363100.0],["2011-10-26",4.9674,4.9743,4.7659,4.9048,1973300.0],["2011-10-27",5.1688,5.2592,5.0716,5.2105,2139900.0],["2011-10-28",5.0646,5.1063,5.0299,5.0994,1435100.0],["2011-10-31",4.9813,4.9882,4.8076,4.8145,2301800.0],["2011-11-01",4.4741,4.5714,4.4463,4.5088,3821000.0],["2011-11-02",4.6547,4.7103,4.5853,4.6617,2180400.0],["2011-11-03",4.9326,5.1272,4.8215,5.1063,3376200.0],["2011-11-04",4.9882,5.0716,4.9326,5.0299,1262200.0],["2011-11-07",5.1202,5.1758,5.0229,5.1202,1922300.0],["2011-11-08",5.2036,5.2314,5.0994,5.2244,1706400.0],["2011-11-09",4.9743,4.9952,4.8145,4.8215,1943900.0],["2011-11-10",5.0299,5.0299,4.8771,4.9257,1547500.0],["2011-11-11",5.0507,5.1341,5.016,5.0994,975600.0],["2011-11-14",5.0924,5.1133,4.9882,5.0368,863500.0],["2011-11-15",4.9674,5.0299,4.9118,4.9674,885000.0],["2011-11-16",4.8701,4.9743,4.8493,4.8701,1530900.0],["2011-11-17",4.8493,4.8493,4.6547,4.6825,1737800.0],["2011-11-18",4.7659,4.7659,4.6478,4.6547,1677400.0],["2011-11-21",4.4949,4.5088,4.356,4.3977,2805900.0],["2011-11-22",4.2448,4.2935,4.1476,4.1476,2517100.0],["2011-11-23",4.0712,4.0851,3.96,3.9739,2714600.0],["2011-11-25",3.9044,4.0434,3.8975,3.9183,2193100.0],["2011-11-28",4.2578,4.3002,4.18,4.2366,2105100.0],["2011-11-29",4.2224,4.279,4.18,4.2083,1140400.0],["2011-11-30",4.3851,4.4841,4.3639,4.4771,1812400.0],["2011-12-01",4.4841,4.5336,4.4134,4.4841,1517200.0],["2011-12-02",4.5478,4.5478,4.4488,4.47,1598700.0],["2011-12-05",4.5266,4.5336,4.3922,4.4276,1939800.0],["2011-12-06",4.3851,4.4488,4.3498,4.4205,1513800.0],["2011-12-07",4.3002,4.3922,4.2649,4.371,2202200.0],["2011-12-08",4.2649,4.279,4.1517,4.18,2911000.0],["2011-12-09",4.1164,4.2154,4.1093,4.2083,2588500.0],["2011-12-12",4.081,4.0881,4.0173,4.0527,1752400.0],["2011-12-13",4.0598,4.1022,3.8971,3.9325,1867900.0],["2011-12-14",3.9042,3.9395,3.8617,3.8688,1260900.0],["2011-12-15",3.9678,3.9749,3.89,3.9042,1873900.0],["2011-12-16",3.9112,3.9325,3.8547,3.8759,1085300.0],["2011-12-19",3.9254,3.9325,3.7769,3.7769,823400.0],["2011-12-20",3.9466,4.1093,3.9395,4.1093,2307200.0],["2011-12-21",4.081,4.081,3.982,4.0386,940300.0],["2011-12-22",4.0739,4.1942,4.0668,4.1942,852900.0],["2011-12-23",4.18,4.2366,4.1659,4.2154,513200.0],["2011-12-27",4.1588,4.2012,4.1305,4.1659,931500.0],["2011-12-28",4.1942,4.1942,4.0951,4.1164,976100.0],["2011-12-29",4.1305,4.2012,4.1022,4.2012,644400.0],["2011-12-30",4.1871,4.2366,4.18,4.1942,742000.0],["2012-01-03",4.5619,4.5761,4.4841,4.5266,4040300.0],["2012-01-04",4.47,4.4771,4.378,4.3993,1385300.0],["2012-01-05",4.272,4.3498,4.2649,4.3215,1432000.0],["2012-01-06",4.3922,4.3922,4.2932,4.3639,1315500.0],["2012-01-09",4.378,4.3922,4.3285,4.378,1062200.0],["2012-01-10",4.5336,4.5832,4.5266,4.569,735200.0],["2012-01-11",4.4488,4.4912,4.4063,4.4629,1321100.0],["2012-01-12",4.5619,4.5832,4.4983,4.5761,968100.0],["2012-01-13",4.4488,4.47,4.378,4.4346,1682000.0],["2012-01-17",4.7883,4.8095,4.7458,4.76,2287400.0],["2012-01-18",4.9722,5.1136,4.9509,5.1136,3033600.0],["2012-01-19",5.2126,5.2197,5.1207,5.1843,2111600.0],["2012-01-20",5.1702,5.2268,5.1065,5.1631,1264100.0],["2012-01-23",5.1419,5.1985,5.1065,5.1065,2450300.0],["2012-01-24",4.9014,4.9368,4.8307,4.8519,3160700.0],["2012-01-25",4.7388,4.8448,4.6892,4.8236,1278800.0],["2012-01-26",4.8944,4.958,4.8661,4.9085,2382700.0],["2012-01-27",4.9792,5.05,4.9792,5.0146,1338700.0],["2012-01-30",4.7883,4.8661,4.7812,4.8661,1369000.0],["2012-01-31",4.8519,4.8661,4.6822,4.7246,1691700.0],["2012-02-01",4.9085,5.0005,4.8731,4.958,1902400.0],["2012-02-02",4.9156,4.9439,4.8944,4.9439,1079500.0],["2012-02-03",4.9085,4.9651,4.9014,4.958,1889000.0],["2012-02-06",4.8448,4.9014,4.8307,4.8519,2664300.0],["2012-02-07",4.8095,4.8519,4.767,4.8378,1337100.0],["2012-02-08",4.8236,4.859,4.7883,4.859,2300400.0],["2012-02-09",4.8873,4.8944,4.8095,4.859,1812200.0],["2012-02-10",4.7883,4.8095,4.7458,4.76,1235900.0],["2012-02-13",4.7953,4.8166,4.7529,4.7953,916600.0],["2012-02-14",4.7812,4.8024,4.7246,4.7741,1327100.0],["2012-02-15",4.8873,4.8873,4.8095,4.8307,1640800.0],["2012-02-16",4.7883,4.859,4.76,4.8448,1910600.0],["2012-02-17",5.0099,5.0243,4.9525,4.9884,1650000.0],["2012-02-21",5.3903,5.3903,5.2253,5.254,3726800.0],["2012-02-22",5.297,5.297,5.1822,5.1965,2416800.0],["2012-02-23",5.1463,5.1678,5.0889,5.1535,2726200.0],["2012-02-24",5.2396,5.2899,5.2037,5.2253,1822900.0],["2012-02-27",4.9884,5.1822,4.974,5.1391,2081700.0],["2012-02-28",5.3903,5.5267,5.376,5.4908,2907100.0],["2012-02-29",5.4478,5.4837,5.3186,5.3257,2371200.0],["2012-03-01",5.3832,5.4119,5.2755,5.3114,1154800.0],["2012-03-02",5.2396,5.254,5.1391,5.1678,3089600.0],["2012-03-05",5.1894,5.1894,5.0745,5.1319,2553900.0],["2012-03-06",4.931,4.9597,4.8233,4.9094,3455600.0],["2012-03-07",4.974,5.0458,4.931,5.0028,2300100.0],["2012-03-08",5.1894,5.3688,5.1822,5.3473,4090300.0],["2012-03-09",5.4765,5.4836,5.3975,5.4406,2450400.0],["2012-03-12",5.4549,5.4908,5.3903,5.4621,1489100.0],["2012-03-13",5.4334,5.5267,5.4191,5.5267,1090400.0],["2012-03-14",5.6416,5.6918,5.5985,5.6559,2222200.0],["2012-03-15",5.8425,5.9789,5.7923,5.9502,4121200.0],["2012-03-16",5.8641,5.8999,5.8353,5.8641,1406200.0],["2012-03-19",5.8712,5.8999,5.8066,5.8712,1634900.0],["2012-03-20",5.742,5.8856,5.6918,5.8497,1219400.0],["2012-03-21",5.8282,5.8856,5.7564,5.8497,2217700.0],["2012-03-22",5.8784,5.9358,5.7995,5.9071,1040500.0],["2012-03-23",5.9861,6.065,5.9143,6.065,1261400.0],["2012-03-26",6.0363,6.1727,6.0076,6.1655,1834600.0],["2012-03-27",5.9071,5.9287,5.8425,5.9215,3609800.0],["2012-03-28",5.9717,5.9861,5.8353,5.8712,1831300.0],["2012-03-29",5.9071,5.9358,5.7923,5.8353,1989900.0],["2012-03-30",5.8497,5.9071,5.7492,5.8784,1871000.0],["2012-04-02",5.7205,5.8497,5.6487,5.8138,1672900.0],["2012-04-03",5.742,5.7492,5.5554,5.6057,2154000.0],["2012-04-04",5.4191,5.4406,5.2755,5.3401,3151500.0],["2012-04-05",5.3473,5.4621,5.3329,5.3545,1221100.0],["2012-04-09",5.2683,5.3186,5.1463,5.3114,1042800.0],["2012-04-10",5.1032,5.1607,4.9382,4.9669,3187100.0],["2012-04-11",5.053,5.0889,4.9525,4.9884,3231600.0],["2012-04-12",5.0674,5.2468,5.053,5.1965,2323300.0],["2012-04-13",5.0458,5.053,4.8736,4.9166,2561900.0],["2012-04-16",4.9525,4.9669,4.8592,4.8736,1948200.0],["2012-04-17",4.931,5.0243,4.8664,5.0099,1935800.0],["2012-04-18",4.9094,5.0099,4.9023,4.9166,1493800.0],["2012-04-19",4.8807,4.9453,4.7372,4.7803,1757700.0],["2012-04-20",4.7157,4.7874,4.7013,4.7228,2260300.0],["2012-04-23",4.529,4.5577,4.0051,4.2706,12086600.0],["2012-04-24",4.163,4.2276,4.0912,4.0984,5752400.0],["2012-04-25",4.3137,4.3352,4.2132,4.2491,2639800.0],["2012-04-26",4.2563,4.3281,4.2491,4.3137,1654400.0],["2012-04-27",4.2778,4.3137,4.2348,4.2778,1208000.0],["2012-04-30",4.1414,4.1702,4.0697,4.1486,2419800.0],["2012-05-01",4.1486,4.2778,4.1199,4.1773,2250000.0],["2012-05-02",4.1343,4.1845,4.084,4.1558,3734400.0],["2012-05-03",4.1343,4.1486,4.0266,4.0481,1622700.0],["2012-05-04",3.9477,3.9764,3.8902,3.9261,3010700.0],["2012-05-07",3.9189,4.0266,3.9118,3.9907,1632000.0],["2012-05-08",3.8328,3.8543,3.7323,3.8256,3206700.0],["2012-05-09",3.6821,3.8041,3.6677,3.761,2124900.0],["2012-05-10",3.8759,3.8831,3.7897,3.8185,2032300.0],["2012-05-11",3.7251,3.8256,3.718,3.761,794900.0],["2012-05-14",3.6103,3.6247,3.5601,3.5888,2777000.0],["2012-05-15",3.5385,3.6103,3.5314,3.5529,4126500.0],["2012-05-16",3.6031,3.639,3.5242,3.5242,1452100.0],["2012-05-17",3.4452,3.4596,3.3806,3.3806,2370400.0],["2012-05-18",3.4022,3.4165,3.3089,3.3304,1258200.0],["2012-05-21",3.4093,3.4524,3.3878,3.4309,4263300.0],["2012-05-22",3.6749,3.718,3.6031,3.639,4852000.0],["2012-05-23",3.7539,3.7826,3.6462,3.7467,2800000.0],["2012-05-24",3.7467,3.7467,3.639,3.6749,2414200.0],["2012-05-25",3.596,3.6677,3.5888,3.6462,1724600.0],["2012-05-29",3.761,3.7754,3.6893,3.761,1509800.0],["2012-05-30",3.6677,3.6749,3.6103,3.6749,2973700.0],["2012-05-31",3.6749,3.7108,3.6031,3.6749,1971500.0],["2012-06-01",3.5529,3.5816,3.4668,3.4883,4000600.0],["2012-06-04",3.7008,3.7228,3.6349,3.6715,2815500.0],["2012-06-05",3.6202,3.7155,3.6202,3.7081,1676100.0],["2012-06-06",3.7301,3.8327,3.7155,3.8254,2001100.0],["2012-06-07",3.972,3.9866,3.862,3.8913,2198100.0],["2012-06-08",3.84,3.9207,3.8181,3.906,1077500.0],["2012-06-11",3.928,3.928,3.7301,3.7301,2413900.0],["2012-06-12",3.7081,3.7888,3.6715,3.7814,1249100.0],["2012-06-13",3.7375,3.8327,3.7155,3.7668,1348300.0],["2012-06-14",3.6715,3.7448,3.6495,3.7155,2722500.0],["2012-06-15",3.7668,3.8767,3.7594,3.8694,1704400.0],["2012-06-18",3.884,3.9573,3.862,3.9353,1277400.0],["2012-06-19",4.0599,4.1112,4.0452,4.0892,1910600.0],["2012-06-20",4.2138,4.2724,4.1698,4.2211,2020000.0],["2012-06-21",4.2871,4.2871,4.0452,4.0746,2062300.0],["2012-06-22",4.1259,4.1332,4.0599,4.0746,1477600.0],["2012-06-25",3.9573,3.9573,3.8474,3.8694,1145000.0],["2012-06-26",3.8181,3.8327,3.6349,3.7155,2865400.0],["2012-06-27",3.7008,3.7228,3.6788,3.7155,1390700.0],["2012-06-28",3.6788,3.7741,3.6568,3.7741,1386400.0],["2012-06-29",3.9793,4.0159,3.9426,3.9866,2788600.0],["2012-07-02",3.9939,4.0013,3.928,3.9866,1603000.0],["2012-07-03",3.9939,4.0159,3.9573,4.0159,598800.0],["2012-07-05",3.928,3.9573,3.8547,3.9426,1155600.0],["2012-07-06",3.8034,3.8181,3.7155,3.7594,2650700.0],["2012-07-09",3.6715,3.6935,3.6422,3.6862,1471200.0],["2012-07-10",3.7228,3.7301,3.5689,3.5982,2103400.0],["2012-07-11",3.5469,3.5836,3.4956,3.5103,1179500.0],["2012-07-12",3.4883,3.4956,3.437,3.4883,1015800.0],["2012-07-13",3.4443,3.4956,3.4297,3.4663,808100.0],["2012-07-16",3.4516,3.4736,3.4297,3.4663,836200.0],["2012-07-17",3.481,3.4956,3.3784,3.459,1220000.0],["2012-07-18",3.5103,3.6788,3.4956,3.6642,1191300.0],["2012-07-19",3.7375,3.7814,3.7008,3.7228,1154100.0],["2012-07-20",3.5909,3.6129,3.5249,3.5323,1391500.0],["2012-07-23",3.4223,3.5176,3.393,3.4883,2695800.0],["2012-07-24",3.3491,3.415,3.3051,3.3564,3012000.0],["2012-07-25",3.481,3.5689,3.4663,3.5176,1427000.0],["2012-07-26",3.6862,3.7081,3.6275,3.6568,2615700.0],["2012-07-27",3.7668,3.884,3.7594,3.8694,1891600.0],["2012-07-30",3.8694,3.9353,3.8694,3.884,1822000.0],["2012-07-31",3.9793,4.0159,3.8987,3.928,1958900.0],["2012-08-01",4.0379,4.0599,3.9353,3.9646,1365800.0],["2012-08-02",3.884,3.9866,3.7668,3.7888,2712000.0],["2012-08-03",4.0746,4.1918,4.0526,4.1112,2903000.0],["2012-08-06",4.2138,4.2578,4.1918,4.1991,1266100.0],["2012-08-07",4.2944,4.353,4.2798,4.3164,1103100.0],["2012-08-08",4.2798,4.3457,4.2651,4.3164,1478600.0],["2012-08-09",4.3164,4.3823,4.2944,4.3457,1701600.0],["2012-08-10",4.3677,4.4263,4.3384,4.4117,1255700.0],["2012-08-13",4.3677,4.397,4.2724,4.3237,1184000.0],["2012-08-14",4.353,4.3677,4.2724,4.2944,1234600.0],["2012-08-15",4.3091,4.3384,4.2944,4.3091,860400.0],["2012-08-16",4.419,4.5289,4.4117,4.5143,1238900.0],["2012-08-17",4.4703,4.4776,4.4336,4.463,1257400.0],["2012-08-20",4.3885,4.4108,4.3214,4.4034,1018400.0],["2012-08-21",4.4779,4.5077,4.3885,4.4108,1365500.0],["2012-08-22",4.4034,4.4555,4.3959,4.4257,943600.0],["2012-08-23",4.4332,4.4406,4.3661,4.3736,979800.0],["2012-08-24",4.3065,4.3885,4.2916,4.3512,667200.0],["2012-08-27",4.4108,4.4108,4.3438,4.3438,1312200.0],["2012-08-28",4.3363,4.3512,4.3065,4.3214,1204200.0],["2012-08-29",4.3363,4.4332,4.3363,4.4034,1909700.0],["2012-08-30",4.3512,4.3587,4.2692,4.299,1107800.0],["2012-08-31",4.4332,4.4555,4.3437,4.4257,1105600.0],["2012-09-04",4.3885,4.4034,4.2916,4.3586,956400.0],["2012-09-05",4.1426,4.1724,4.0755,4.1053,1960300.0],["2012-09-06",4.1053,4.2543,4.1053,4.2543,1700300.0],["2012-09-07",4.2841,4.3587,4.2692,4.3363,1625200.0],["2012-09-10",4.232,4.2394,4.1277,4.1351,1233300.0],["2012-09-11",4.2543,4.4257,4.2469,4.3959,1016100.0],["2012-09-12",4.612,4.6567,4.5747,4.612,2455000.0],["2012-09-13",4.5896,4.8355,4.5747,4.7908,2997400.0],["2012-09-14",4.9025,5.0441,4.9025,5.0218,2674200.0],["2012-09-17",4.9398,4.9622,4.8578,4.8802,1412500.0],["2012-09-18",4.6641,4.7088,4.6418,4.6939,1041000.0],["2012-09-19",4.612,4.6492,4.5822,4.6269,1032200.0],["2012-09-20",4.5077,4.5598,4.4555,4.5524,942600.0],["2012-09-21",4.53,4.5896,4.5226,4.5375,2110600.0],["2012-09-24",4.3736,4.3959,4.3363,4.381,1513300.0],["2012-09-25",4.3587,4.3661,4.2096,4.2171,1438600.0],["2012-09-26",4.1277,4.15,4.0532,4.1426,1326700.0],["2012-09-27",4.1426,4.2096,4.0755,4.1873,1032800.0],["2012-09-28",4.0606,4.0681,4.001,4.0234,1581900.0],["2012-10-01",4.1351,4.2394,4.1277,4.15,1679100.0],["2012-10-02",4.232,4.2469,4.15,4.2022,1488400.0],["2012-10-03",4.1724,4.1947,4.1277,4.1649,609800.0],["2012-10-04",4.1798,4.2171,4.1426,4.2096,721300.0],["2012-10-05",4.3512,4.3586,4.2841,4.3065,1515500.0],["2012-10-08",4.1873,4.2171,4.15,4.1649,881500.0],["2012-10-09",4.3214,4.3586,4.2171,4.2543,1152700.0],["2012-10-10",4.2096,4.232,4.1649,4.1798,1218700.0],["2012-10-11",4.2543,4.2767,4.1798,4.2022,817500.0],["2012-10-12",4.4779,4.7014,4.4481,4.4704,6276300.0],["2012-10-15",4.4704,4.4853,4.4108,4.4779,1617400.0],["2012-10-16",4.5375,4.5896,4.5002,4.5896,968900.0],["2012-10-17",4.7088,4.7684,4.6641,4.761,1743800.0],["2012-10-18",4.7461,4.8504,4.7312,4.8131,1902800.0],["2012-10-19",4.679,4.679,4.5449,4.5673,1760000.0],["2012-10-22",4.6716,4.7163,4.612,4.6194,1904600.0],["2012-10-23",4.4928,4.53,4.4332,4.4928,1502100.0],["2012-10-24",4.6641,4.7088,4.5673,4.5971,3411900.0],["2012-10-25",4.612,4.6269,4.4928,4.5226,1319600.0],["2012-10-26",4.4555,4.5002,4.4257,4.4853,1424300.0],["2012-10-31",4.4257,4.4332,4.3512,4.3885,952700.0],["2012-11-01",4.4406,4.5449,4.4108,4.5449,1507600.0],["2012-11-02",4.4928,4.4928,4.3885,4.4108,1484300.0],["2012-11-05",4.3437,4.4257,4.3214,4.4257,1594700.0],["2012-11-06",4.381,4.5077,4.381,4.4704,1290300.0],["2012-11-07",4.2618,4.2767,4.1649,4.2096,1945300.0],["2012-11-08",4.1724,4.2543,4.1351,4.1426,1143100.0],["2012-11-09",4.1053,4.1798,4.0979,4.1426,1177300.0],["2012-11-12",4.1128,4.1277,4.0755,4.1128,544100.0],["2012-11-13",4.0606,4.1649,4.0383,4.0979,744400.0],["2012-11-14",4.2394,4.2543,4.1202,4.1351,1434700.0],["2012-11-15",4.15,4.1873,3.9563,4.0681,2981600.0],["2012-11-16",4.0755,4.1053,3.9936,4.0457,1432900.0],["2012-11-19",4.2469,4.381,4.2394,4.381,1970200.0],["2012-11-20",4.3214,4.3661,4.2767,4.3363,727200.0],["2012-11-21",4.3885,4.4183,4.3661,4.4034,733000.0],["2012-11-23",4.4406,4.5077,4.4332,4.5002,522600.0],["2012-11-26",4.5002,4.5154,4.4775,4.5078,590100.0],["2012-11-27",4.432,4.6063,4.4169,4.5457,1708000.0],["2012-11-28",4.4623,4.5608,4.4017,4.5457,1845500.0],["2012-11-29",4.6593,4.7123,4.6517,4.6972,3498500.0],["2012-11-30",4.7654,4.826,4.7578,4.8184,2740700.0],["2012-12-03",4.8108,4.8336,4.7351,4.7502,1086900.0],["2012-12-04",4.7502,4.7957,4.7275,4.7578,899000.0],["2012-12-05",4.8487,4.9624,4.8411,4.9245,1394700.0],["2012-12-06",4.9396,4.9775,4.9017,4.9624,1063100.0],["2012-12-07",4.8487,4.9093,4.826,4.9093,755100.0],["2012-12-10",5.0457,5.129,5.0381,5.076,1996000.0],["2012-12-11",5.1215,5.1593,5.0684,5.1063,1139300.0],["2012-12-12",5.1593,5.1896,5.129,5.1442,2425400.0],["2012-12-13",5.1215,5.1972,5.0987,5.1442,1587100.0],["2012-12-14",5.2048,5.2654,5.1821,5.2427,1143900.0],["2012-12-17",5.2199,5.2806,5.2199,5.2654,665500.0],["2012-12-18",5.2199,5.2881,5.2124,5.2654,612000.0],["2012-12-19",5.3639,5.3942,5.3033,5.3412,1234900.0],["2012-12-20",5.3639,5.4093,5.3487,5.379,1376900.0],["2012-12-21",5.3109,5.3942,5.273,5.3942,2183500.0],["2012-12-24",5.3563,5.4245,5.3412,5.3715,356800.0],["2012-12-26",5.4018,5.4245,5.326,5.3487,676800.0],["2012-12-27",5.3715,5.3715,5.2654,5.3109,1059400.0],["2012-12-28",5.326,5.3639,5.2806,5.2957,935800.0],["2012-12-31",5.326,5.4927,5.3184,5.4851,1098000.0],["2013-01-02",5.5457,5.6291,5.523,5.6215,1867300.0],["2013-01-03",5.6139,5.6594,5.5457,5.576,1320800.0],["2013-01-04",5.5003,5.5381,5.47,5.5306,746100.0],["2013-01-07",5.5987,5.6821,5.576,5.6745,670900.0],["2013-01-08",5.773,5.7957,5.72,5.7654,4881300.0],["2013-01-09",5.8336,5.8336,5.7578,5.7882,1792500.0],["2013-01-10",6.076,6.0988,5.9473,6.0382,2686700.0],["2013-01-11",6.023,6.0382,5.97,6.0154,924600.0],["2013-01-14",6.0382,6.0685,5.9397,5.97,773000.0],["2013-01-15",5.9397,6.023,5.9321,6.023,1265300.0],["2013-01-16",5.9548,6.0533,5.9473,6.0382,896400.0],["2013-01-17",6.2048,6.3109,6.1973,6.3109,1510000.0],["2013-01-18",6.2654,6.3185,6.2048,6.2882,3310300.0],["2013-01-22",6.2882,6.3109,6.2124,6.2503,1174100.0],["2013-01-23",6.2048,6.2351,6.1442,6.1745,880600.0],["2013-01-24",6.167,6.3336,6.1594,6.22,1688000.0],["2013-01-25",6.4624,6.523,6.4397,6.4927,2955000.0],["2013-01-28",6.417,6.4852,6.3791,6.4321,1503000.0],["2013-01-29",6.3564,6.3867,6.2806,6.3564,2056500.0],["2013-01-30",6.3261,6.3564,6.273,6.3033,1652700.0],["2013-01-31",6.5609,6.7276,6.4852,6.5382,3021600.0],["2013-02-01",6.7276,6.8867,6.7276,6.8791,2849500.0],["2013-02-04",6.6367,6.6897,6.5458,6.6064,4384100.0],["2013-02-05",6.5079,6.5761,6.4852,6.523,1286000.0],["2013-02-06",6.3488,6.5382,6.3412,6.5306,1026400.0],["2013-02-07",6.4321,6.4473,6.2958,6.3639,1110300.0],["2013-02-08",6.3942,6.4624,6.3942,6.4549,1226800.0],["2013-02-11",6.3488,6.4549,6.3261,6.4473,2296500.0],["2013-02-12",6.47,6.5533,6.4548,6.5533,1151100.0],["2013-02-13",6.5458,6.5685,6.4776,6.5155,769400.0],["2013-02-14",6.4245,6.5306,6.4094,6.523,680900.0],["2013-02-15",6.4541,6.4924,6.4157,6.4234,2017900.0],["2013-02-19",6.3851,6.4464,6.3774,6.4387,1274500.0],["2013-02-20",6.4157,6.4387,6.2778,6.2854,1263900.0],["2013-02-21",6.1474,6.1474,6.0555,6.1015,2142400.0],["2013-02-22",6.0555,6.1474,6.0401,6.1474,1460400.0],["2013-02-25",6.3544,6.3544,5.8868,5.8945,2705700.0],["2013-02-26",5.9405,5.9865,5.8638,5.9328,1053400.0],["2013-02-27",5.9635,6.2011,5.9635,6.2011,1239200.0],["2013-02-28",6.1015,6.1551,6.0478,6.0938,713800.0],["2013-03-01",6.0325,6.0861,5.9865,6.0325,1850600.0],["2013-03-04",6.1321,6.1474,6.0555,6.1474,1839700.0],["2013-03-05",6.2624,6.2701,6.1858,6.1934,1747800.0],["2013-03-06",6.1858,6.1858,6.1015,6.1474,914400.0],["2013-03-07",6.0861,6.1168,6.0631,6.1168,884300.0],["2013-03-08",6.1474,6.1628,6.0708,6.1244,2402200.0],["2013-03-11",6.0478,6.1091,6.0248,6.1091,682100.0],["2013-03-12",6.1168,6.1398,5.7872,5.8638,3187900.0],["2013-03-13",5.8178,5.8332,5.7565,5.8255,1767400.0],["2013-03-14",5.8332,5.9175,5.8332,5.8945,1261200.0],["2013-03-15",5.9328,5.9405,5.8408,5.8562,960700.0],["2013-03-18",6.0555,6.1321,6.0325,6.0631,1716000.0],["2013-03-19",6.1934,6.2164,6.0938,6.1858,1362200.0],["2013-03-20",6.2394,6.2854,6.2011,6.2394,645100.0],["2013-03-21",6.1168,6.1398,6.0325,6.0478,1336400.0],["2013-03-22",6.1091,6.1321,6.0478,6.0785,811800.0],["2013-03-25",6.0861,6.1168,5.9941,6.0708,1058800.0],["2013-03-26",6.1474,6.1704,6.1015,6.1551,927000.0],["2013-03-27",5.9328,6.0095,5.8945,5.9328,1340500.0],["2013-03-28",5.9022,5.9252,5.8562,5.9098,1295600.0],["2013-04-01",6.1168,6.1781,5.9788,6.0248,2259600.0],["2013-04-02",6.0171,6.0631,5.9635,5.9941,1363500.0],["2013-04-03",6.0708,6.0708,5.9482,6.0018,1738600.0],["2013-04-04",5.8178,5.8868,5.7872,5.8638,1590600.0],["2013-04-05",5.7489,5.8025,5.6952,5.7795,1232000.0],["2013-04-08",5.7872,5.8102,5.7029,5.8102,1009800.0],["2013-04-09",5.7795,5.8562,5.7335,5.8178,747100.0],["2013-04-10",5.8178,5.9635,5.8178,5.9635,679200.0],["2013-04-11",6.0401,6.1628,6.0171,6.1244,908800.0],["2013-04-12",5.9788,6.0325,5.9405,5.9941,859300.0],["2013-04-15",5.9788,5.9788,5.8178,5.8332,1149700.0],["2013-04-16",5.9175,6.0018,5.8945,5.9711,722500.0],["2013-04-17",5.7259,5.7335,5.5419,5.5649,2144900.0],["2013-04-18",5.6262,5.6339,5.4499,5.4499,2939000.0],["2013-04-19",5.5956,5.6185,5.4499,5.4882,3330000.0],["2013-04-22",5.6339,5.6492,5.5112,5.5726,3362900.0],["2013-04-23",5.9405,6.1321,5.9328,6.0785,4777900.0],["2013-04-24",6.1704,6.2624,6.1551,6.2394,2271800.0],["2013-04-25",6.3851,6.4464,6.3084,6.3314,2486400.0],["2013-04-26",6.3621,6.3927,6.3237,6.3391,2448700.0],["2013-04-29",6.4311,6.4694,6.4234,6.4311,2607000.0],["2013-04-30",6.5844,6.661,6.5154,6.6533,2774300.0],["2013-05-01",6.7837,6.7837,6.5844,6.5997,947200.0],["2013-05-02",6.569,6.6917,6.5537,6.6917,1639500.0],["2013-05-03",6.6533,6.7377,6.6457,6.6993,874800.0],["2013-05-06",6.7147,6.7377,6.684,6.7223,543900.0],["2013-05-07",6.8603,6.8603,6.7607,6.8066,826400.0],["2013-05-08",7.0749,7.1976,7.0749,7.1592,1514200.0],["2013-05-09",7.1362,7.1516,6.9906,7.0289,1161000.0],["2013-05-10",7.0749,7.1439,7.0596,7.1439,834200.0],["2013-05-13",6.96,7.0289,6.9446,6.9983,1301600.0],["2013-05-14",6.9829,6.9983,6.9216,6.9676,891100.0],["2013-05-15",6.9829,7.0903,6.9676,7.0673,1095700.0],["2013-05-16",7.0673,7.1209,7.0366,7.0519,878900.0],["2013-05-17",7.1133,7.2436,7.1133,7.2359,1305500.0],["2013-05-20",7.3815,7.4275,7.3585,7.3662,1320600.0],["2013-05-21",7.5042,7.5885,7.4812,7.5502,1828800.0],["2013-05-22",7.4045,7.5348,7.2359,7.2819,1771500.0],["2013-05-23",7.1899,7.2666,7.1516,7.2436,1148700.0],["2013-05-24",7.1056,7.1363,7.0673,7.1133,1010700.0],["2013-05-28",7.2895,7.3279,7.1746,7.2206,1618200.0],["2013-05-29",7.1746,7.1746,7.0596,7.1362,1121200.0],["2013-05-30",7.3355,7.3662,7.2819,7.2819,1136400.0],["2013-05-31",7.2436,7.2819,7.1209,7.1286,1568900.0],["2013-06-03",7.1439,7.2129,7.1133,7.1822,1345700.0],["2013-06-04",7.4582,7.5195,7.4275,7.5195,4228600.0],["2013-06-05",7.5732,7.5732,7.3815,7.4122,2041100.0],["2013-06-06",7.4045,7.4275,7.2896,7.4199,1643500.0],["2013-06-07",7.2589,7.3815,7.2436,7.3432,1333800.0],["2013-06-10",7.3432,7.3892,7.2742,7.3815,847800.0],["2013-06-11",7.2589,7.3969,7.2206,7.3125,1250900.0],["2013-06-12",7.2589,7.2742,7.1286,7.1669,1713500.0],["2013-06-13",7.1132,7.3815,7.0673,7.3739,1490100.0],["2013-06-14",7.3355,7.3355,7.2359,7.2819,703000.0],["2013-06-17",7.4505,7.4888,7.3662,7.4429,1156600.0],["2013-06-18",7.5732,7.6038,7.5348,7.5808,1534600.0],["2013-06-19",7.6881,7.7035,7.4429,7.4658,1543100.0],["2013-06-20",7.2129,7.2282,7.0749,7.1056,1370600.0],["2013-06-21",7.0213,7.0443,6.8756,6.9829,1179300.0],["2013-06-24",6.7272,6.8124,6.6807,6.7427,1644500.0],["2013-06-25",6.8667,6.8822,6.7504,6.8434,1387900.0],["2013-06-26",6.9984,7.0294,6.9442,7.0139,826200.0],["2013-06-27",7.0372,7.1302,7.0217,7.0449,1118500.0],["2013-06-28",6.9287,6.9907,6.8822,6.9674,901400.0],["2013-07-01",7.0062,7.0372,6.9519,6.9752,508500.0],["2013-07-02",6.9674,7.0604,6.9209,6.9674,656500.0],["2013-07-03",7.0527,7.2542,7.0527,7.2232,970300.0],["2013-07-05",7.2852,7.2852,7.1612,7.2154,937700.0],["2013-07-08",7.3317,7.3472,7.1767,7.2077,1376500.0],["2013-07-09",7.1534,7.1534,7.0062,7.0449,1109200.0],["2013-07-10",7.0449,7.2077,7.0449,7.1922,907900.0],["2013-07-11",7.2542,7.3317,7.2232,7.324,1079400.0],["2013-07-12",7.4015,7.4635,7.3395,7.4635,1189800.0],["2013-07-15",7.5952,7.6262,7.5565,7.5797,1397400.0],["2013-07-16",7.5255,7.541,7.448,7.51,897800.0],["2013-07-17",7.6185,7.6262,7.5332,7.5797,771000.0],["2013-07-18",7.6185,7.6727,7.572,7.603,1492800.0],["2013-07-19",7.6572,7.6727,7.5875,7.634,994500.0],["2013-07-22",7.696,7.696,7.5642,7.5875,1866600.0],["2013-07-23",7.1224,7.1302,6.8279,6.8357,5293300.0],["2013-07-24",6.8202,6.8357,6.6419,6.6574,2264000.0],["2013-07-25",6.7194,6.7969,6.6884,6.7659,2070200.0],["2013-07-26",6.7427,6.7737,6.6729,6.7272,1040900.0],["2013-07-29",6.5799,6.6032,6.4869,6.4947,903400.0],["2013-07-30",6.5799,6.6652,6.5334,6.6187,1062800.0],["2013-07-31",6.6342,6.6729,6.5954,6.6109,667100.0],["2013-08-01",6.7194,6.7427,6.6652,6.7117,539900.0],["2013-08-02",6.7039,6.7349,6.6729,6.7272,563300.0],["2013-08-05",6.7194,6.7504,6.6962,6.7504,478400.0],["2013-08-06",6.7427,6.7504,6.6419,6.6807,427300.0],["2013-08-07",6.7349,6.7659,6.6652,6.6884,522900.0],["2013-08-08",6.7272,6.7582,6.7194,6.7272,368100.0],["2013-08-09",6.6109,6.6264,6.5489,6.5644,411300.0],["2013-08-12",6.4714,6.5334,6.4637,6.4947,648700.0],["2013-08-13",6.6032,6.6032,6.5179,6.5954,497900.0],["2013-08-14",6.6032,6.6884,6.5954,6.6342,292100.0],["2013-08-15",6.5024,6.5644,6.4327,6.5334,798900.0],["2013-08-16",6.5179,6.5799,6.4869,6.5489,994800.0],["2013-08-19",6.5644,6.6032,6.5257,6.5489,657900.0],["2013-08-20",6.5024,6.5954,6.4637,6.5412,680100.0],["2013-08-21",6.5722,6.7039,6.5644,6.6652,1045200.0],["2013-08-22",6.7582,6.8124,6.7272,6.7969,821900.0],["2013-08-23",6.7969,6.8279,6.7427,6.8124,573300.0],["2013-08-26",6.6419,6.6729,6.5954,6.5954,705300.0],["2013-08-27",6.4249,6.4637,6.3319,6.3474,1149400.0],["2013-08-28",6.2777,6.4172,6.2622,6.3862,863300.0],["2013-08-29",6.3629,6.4327,6.3629,6.3784,839500.0],["2013-08-30",6.2544,6.2854,6.1382,6.1769,1101000.0],["2013-09-03",6.5024,6.5257,6.3707,6.4249,1163100.0],["2013-09-04",6.2234,6.4249,6.2157,6.3784,1704000.0],["2013-09-05",6.4559,6.5102,6.3862,6.4714,1267000.0],["2013-09-06",6.5644,6.5954,6.5024,6.5567,779000.0],["2013-09-09",6.6807,6.7582,6.6729,6.7427,590800.0],["2013-09-10",6.7892,6.8047,6.6962,6.7194,1431900.0],["2013-09-11",6.6652,6.6652,6.5954,6.6032,1121100.0],["2013-09-12",7.0682,7.0837,6.9442,6.9829,4001700.0],["2013-09-13",7.0914,7.1224,7.0139,7.0914,957300.0],["2013-09-16",7.2795,7.5224,7.2638,7.3657,2245700.0],["2013-09-17",7.2952,7.3579,7.256,7.3422,914300.0],["2013-09-18",7.2795,7.5067,7.209,7.5067,1384800.0],["2013-09-19",7.4676,7.5146,7.4284,7.4676,725900.0],["2013-09-20",7.4284,7.4676,7.3814,7.3814,1123800.0],["2013-09-23",7.397,7.4049,7.3344,7.3579,1345800.0],["2013-09-24",7.3422,7.3892,7.3109,7.3344,612600.0],["2013-09-25",7.4206,7.4676,7.3657,7.3814,2902600.0],["2013-09-26",7.3814,7.4362,7.35,7.3814,734400.0],["2013-09-27",7.3657,7.397,7.3187,7.35,1680000.0],["2013-09-30",7.1933,7.256,7.1776,7.209,885300.0],["2013-10-01",7.1228,7.2247,7.1071,7.1933,764900.0],["2013-10-02",7.2168,7.2325,7.115,7.1776,947200.0],["2013-10-03",7.2011,7.2168,7.0758,7.1228,1110700.0],["2013-10-04",7.115,7.1776,7.0914,7.1385,1109600.0],["2013-10-07",7.115,7.1933,7.0914,7.0914,924700.0],["2013-10-08",7.1228,7.1385,7.0053,7.0679,1537700.0],["2013-10-09",7.0523,7.0523,6.9269,6.9896,1115000.0],["2013-10-10",7.1306,7.2011,7.0914,7.1698,470800.0],["2013-10-11",7.162,7.2325,7.1541,7.1855,526000.0],["2013-10-14",7.0993,7.1933,7.0836,7.162,445300.0],["2013-10-15",7.1071,7.1228,6.9974,6.9974,665200.0],["2013-10-16",6.8799,6.9347,6.8094,6.9034,1292100.0],["2013-10-17",6.8485,6.8642,6.7937,6.8329,1470300.0],["2013-10-18",6.7858,6.8015,6.7388,6.778,1360100.0],["2013-10-21",6.8407,6.9504,6.825,6.8956,1314200.0],["2013-10-22",6.9269,6.9739,6.778,6.8094,3562400.0],["2013-10-23",6.3549,6.3705,6.1903,6.2217,2679100.0],["2013-10-24",6.1198,6.1276,6.0493,6.0493,2221100.0],["2013-10-25",5.9866,6.0179,5.9474,5.9552,2697700.0],["2013-10-28",5.9396,6.0258,5.9239,6.0179,2052400.0],["2013-10-29",6.1668,6.2138,6.1198,6.2138,1827500.0],["2013-10-30",6.112,6.1355,6.0101,6.0336,848600.0],["2013-10-31",6.0414,6.0493,5.9944,6.0101,614900.0],["2013-11-01",5.9474,5.9866,5.9317,5.9552,1848200.0],["2013-11-04",6.065,6.0806,6.0336,6.0493,672500.0],["2013-11-05",5.9474,5.9944,5.9317,5.9631,899500.0],["2013-11-06",5.9866,6.0179,5.9552,5.9866,551600.0],["2013-11-07",5.9944,5.9944,5.8769,5.8926,892400.0],["2013-11-08",5.8064,5.8926,5.775,5.8847,1165300.0],["2013-11-11",5.9082,5.9552,5.8926,5.9474,614100.0],["2013-11-12",5.8142,5.8534,5.7907,5.8377,972300.0],["2013-11-13",5.8142,5.9866,5.8142,5.9866,974600.0],["2013-11-14",5.6653,5.7985,5.6418,5.7829,1840000.0],["2013-11-15",5.822,5.8769,5.8064,5.8769,756100.0],["2013-11-18",5.9944,6.0336,5.9317,5.9317,952400.0],["2013-11-19",6.0179,6.0649,5.9317,5.9552,709500.0],["2013-11-20",6.1355,6.2217,6.1041,6.1668,1138600.0],["2013-11-21",6.112,6.1825,6.065,6.1825,1497000.0],["2013-11-22",6.1433,6.1511,6.1198,6.1355,732800.0],["2013-11-25",6.1903,6.2217,6.1825,6.1903,536400.0],["2013-11-26",6.2765,6.3079,6.2608,6.2922,544200.0],["2013-11-27",6.2844,6.2922,6.1982,6.2608,583800.0],["2013-11-29",6.2295,6.2295,6.1433,6.1668,229900.0],["2013-12-02",6.0806,6.1747,6.0728,6.1041,471800.0],["2013-12-03",5.9866,6.0414,5.9631,6.0023,867800.0],["2013-12-04",5.9474,6.0414,5.9317,6.0258,621600.0],["2013-12-05",5.9866,6.0179,5.9239,5.9709,719900.0],["2013-12-06",5.8926,5.9396,5.8377,5.9161,597000.0],["2013-12-09",5.932,5.9637,5.8843,5.9002,490600.0],["2013-12-10",6.0272,6.194,6.0034,6.1622,768900.0],["2013-12-11",6.1146,6.1464,6.0511,6.0669,635800.0],["2013-12-12",5.9717,5.9796,5.9081,5.9399,811900.0],["2013-12-13",5.8843,5.9002,5.8367,5.8367,417600.0],["2013-12-16",5.8446,5.8525,5.8049,5.8128,465900.0],["2013-12-17",5.7652,5.7811,5.7175,5.7652,1577000.0],["2013-12-18",5.9002,5.9717,5.8446,5.9637,939500.0],["2013-12-19",5.8764,5.8843,5.797,5.8367,745800.0],["2013-12-20",5.9637,6.0511,5.9161,6.0193,1304800.0],["2013-12-23",6.1543,6.2734,6.1384,6.2734,1292200.0],["2013-12-24",6.2575,6.2814,6.2258,6.2814,169100.0],["2013-12-26",6.2496,6.3528,6.2496,6.3449,324600.0],["2013-12-27",6.3528,6.3846,6.3211,6.3369,686200.0],["2013-12-30",6.3211,6.3449,6.2972,6.3211,589600.0],["2013-12-31",6.2814,6.3528,6.2814,6.3528,506800.0],["2014-01-02",6.2575,6.2814,6.1543,6.1702,879900.0],["2014-01-03",6.2575,6.2734,6.2019,6.2178,517300.0],["2014-01-06",6.2734,6.2893,6.2019,6.2099,487200.0],["2014-01-07",6.0511,6.1305,6.0034,6.0987,1310300.0],["2014-01-08",6.0511,6.0908,5.9875,5.9955,646600.0],["2014-01-09",5.924,5.932,5.8367,5.8764,1003800.0],["2014-01-10",5.9875,6.0908,5.9796,6.0828,533800.0],["2014-01-13",6.1305,6.2258,6.1305,6.1781,835000.0],["2014-01-14",6.3449,6.3766,6.2972,6.3449,664700.0],["2014-01-15",6.4322,6.4561,6.3528,6.4164,585400.0],["2014-01-16",6.4243,6.4243,6.3052,6.3608,298100.0],["2014-01-17",6.1464,6.1861,6.1384,6.1543,587100.0],["2014-01-21",6.2178,6.2417,6.1622,6.2178,670700.0],["2014-01-22",6.2893,6.3528,6.2814,6.2972,667600.0],["2014-01-23",6.3052,6.3052,6.2099,6.2496,262900.0],["2014-01-24",6.1464,6.1464,6.0511,6.0511,648700.0],["2014-01-27",6.0749,6.1543,6.0511,6.0987,719700.0],["2014-01-28",6.3131,6.329,6.2496,6.3211,890800.0],["2014-01-29",6.2417,6.3528,6.2337,6.3211,1562100.0],["2014-01-30",6.5275,6.5831,6.4958,6.5831,1041200.0],["2014-01-31",6.4243,6.5355,6.4084,6.5037,920900.0],["2014-02-03",6.464,6.4958,6.2655,6.2734,806000.0],["2014-02-04",6.3449,6.4243,6.2972,6.3925,727700.0],["2014-02-05",6.3608,6.4084,6.3131,6.3925,598900.0],["2014-02-06",6.4243,6.5037,6.4243,6.4958,369500.0],["2014-02-07",6.4878,6.5355,6.4322,6.5196,574300.0],["2014-02-10",6.5911,6.6387,6.5752,6.6228,698000.0],["2014-02-11",6.6149,6.7102,6.6069,6.6943,898600.0],["2014-02-12",6.6546,6.7102,6.599,6.6149,825700.0],["2014-02-13",6.5672,6.6546,6.5514,6.6387,465800.0],["2014-02-14",6.7102,6.7419,6.6943,6.7261,727000.0],["2014-02-18",6.7419,6.8293,6.7181,6.8213,747900.0],["2014-02-19",6.6943,6.7261,6.6228,6.6308,645200.0],["2014-02-20",6.599,6.6387,6.5514,6.6149,1790700.0],["2014-02-21",6.6228,6.6546,6.5911,6.599,365000.0],["2014-02-24",6.6308,6.7181,6.6149,6.7102,722500.0],["2014-02-25",6.734,6.7499,6.6784,6.734,403500.0],["2014-02-26",6.9484,7.0437,6.9166,7.0437,835800.0],["2014-02-27",7.0119,7.0596,6.9484,7.0516,430700.0],["2014-02-28",7.1787,7.2184,7.1231,7.1708,880100.0],["2014-03-03",7.0119,7.0675,6.9643,7.0119,1404400.0],["2014-03-04",7.1866,7.2105,7.131,7.1946,930900.0],["2014-03-05",7.2105,7.2422,7.1787,7.2263,983500.0],["2014-03-06",7.266,7.3613,7.2581,7.3455,1687100.0],["2014-03-07",7.3455,7.4328,7.2978,7.4249,1651100.0],["2014-03-10",7.3455,7.4407,7.3058,7.4407,1360900.0],["2014-03-11",7.3772,7.4249,7.3534,7.3613,1189500.0],["2014-03-12",7.3216,7.3693,7.274,7.3693,1212900.0],["2014-03-13",7.409,7.4169,7.2502,7.274,1738600.0],["2014-03-14",7.1866,7.274,7.1708,7.2502,2872800.0],["2014-03-17",7.3137,7.409,7.3057,7.3455,1674300.0],["2014-03-18",7.3772,7.4487,7.3693,7.4328,804900.0],["2014-03-19",7.4169,7.4328,7.2899,7.3216,488100.0],["2014-03-20",7.3375,7.5043,7.3296,7.4646,349100.0],["2014-03-21",7.536,7.536,7.401,7.409,445000.0],["2014-03-24",7.4812,7.4812,7.3448,7.4331,525800.0],["2014-03-25",7.4411,7.4652,7.3528,7.4571,685200.0],["2014-03-26",7.4973,7.5374,7.401,7.425,1390500.0],["2014-03-27",7.4732,7.5053,7.3849,7.4411,1370400.0],["2014-03-28",7.4571,7.4652,7.3608,7.3608,345000.0],["2014-03-31",7.417,7.4411,7.3849,7.417,370300.0],["2014-04-01",7.4331,7.4491,7.3929,7.425,365500.0],["2014-04-02",7.4411,7.5053,7.4411,7.4893,560600.0],["2014-04-03",7.4571,7.4973,7.3929,7.417,895800.0],["2014-04-04",7.3688,7.3929,7.1762,7.2163,1362400.0],["2014-04-07",7.2725,7.3287,7.2163,7.2484,1402400.0],["2014-04-08",7.1601,7.2404,7.1441,7.2003,1056600.0],["2014-04-09",7.3448,7.4331,7.3207,7.425,989500.0],["2014-04-10",7.3688,7.3769,7.1923,7.1923,637600.0],["2014-04-11",7.1361,7.1601,7.0397,7.0397,921200.0],["2014-04-14",6.9113,6.9193,6.8471,6.8792,2426000.0],["2014-04-15",6.9434,7.0076,6.8471,6.9835,909000.0],["2014-04-16",6.9675,7.0317,6.9274,7.0237,781900.0],["2014-04-17",7.1441,7.1923,7.12,7.128,880500.0],["2014-04-21",7.12,7.1923,7.0959,7.1441,261300.0],["2014-04-22",7.2404,7.3287,7.2324,7.3287,387400.0],["2014-04-23",7.3287,7.401,7.3207,7.3688,403300.0],["2014-04-24",7.4331,7.4411,7.3448,7.417,532500.0],["2014-04-25",7.4812,7.4973,7.3046,7.3127,1591400.0],["2014-04-28",7.4411,7.4893,7.2404,7.3929,2281000.0],["2014-04-29",7.5695,7.6016,7.5294,7.5856,1964700.0],["2014-04-30",7.6097,7.6659,7.5615,7.6177,2887300.0],["2014-05-01",7.6257,7.6658,7.5776,7.6016,865000.0],["2014-05-02",7.5615,7.6097,7.5535,7.5936,1102000.0],["2014-05-05",7.4812,7.5695,7.4411,7.5294,497700.0],["2014-05-06",7.6578,7.6659,7.6016,7.6177,1075700.0],["2014-05-07",7.6257,7.6658,7.5374,7.6337,1409600.0],["2014-05-08",7.6257,7.7863,7.6177,7.6819,473400.0],["2014-05-09",7.6257,7.6418,7.5776,7.6418,649800.0],["2014-05-12",7.7541,7.8023,7.7461,7.8023,636800.0],["2014-05-13",7.8264,7.8424,7.8023,7.8103,370900.0],["2014-05-14",7.8023,7.8665,7.7782,7.7943,726700.0],["2014-05-15",7.7381,7.7381,7.5133,7.5615,530700.0],["2014-05-16",7.5053,7.5133,7.4491,7.4973,435900.0],["2014-05-19",7.5776,7.6819,7.5454,7.6819,527800.0],["2014-05-20",7.5856,7.6418,7.5133,7.5374,621000.0],["2014-05-21",7.5615,7.6097,7.5454,7.5856,863300.0],["2014-05-22",7.4571,7.4732,7.425,7.4491,611000.0],["2014-05-23",7.4652,7.5454,7.4652,7.5294,312200.0],["2014-05-27",7.8264,7.8746,7.7943,7.8505,839800.0],["2014-05-28",7.8986,7.9147,7.8424,7.8585,932400.0],["2014-05-29",7.9629,8.003,7.9307,7.9789,983600.0],["2014-05-30",8.0271,8.0271,7.9548,7.995,543400.0],["2014-06-02",7.8665,7.8746,7.7301,7.7622,1175900.0],["2014-06-03",7.706,7.7863,7.698,7.7782,1009500.0],["2014-06-04",7.6578,7.714,7.6498,7.706,549600.0],["2014-06-05",7.714,7.7702,7.6819,7.7622,390600.0],["2014-06-06",7.7301,7.7461,7.706,7.7381,498800.0],["2014-06-09",7.6899,7.7943,7.6899,7.7782,840800.0],["2014-06-10",7.7782,7.8826,7.7782,7.8585,706300.0],["2014-06-11",7.7301,7.7782,7.722,7.7301,658000.0],["2014-06-12",7.6899,7.7541,7.6578,7.6819,616200.0],["2014-06-13",7.714,7.722,7.6819,7.6899,647100.0],["2014-06-16",7.6739,7.706,7.6257,7.6498,457400.0],["2014-06-17",7.706,7.7702,7.698,7.7541,271100.0],["2014-06-18",7.6819,7.698,7.6097,7.6739,560200.0],["2014-06-19",7.6739,7.6819,7.6177,7.6498,209000.0],["2014-06-20",7.5615,7.5776,7.4812,7.4973,507700.0],["2014-06-23",7.5541,7.5703,7.4567,7.4892,932100.0],["2014-06-24",7.4648,7.5541,7.4324,7.4405,476600.0],["2014-06-25",7.4161,7.4973,7.4161,7.4648,583500.0],["2014-06-26",7.3999,7.4161,7.2782,7.3188,663400.0],["2014-06-27",7.2052,7.3107,7.1971,7.3025,728800.0],["2014-06-30",7.2052,7.2782,7.1971,7.2133,673400.0],["2014-07-01",7.4486,7.5784,7.4486,7.546,1007400.0],["2014-07-02",7.5216,7.5622,7.5054,7.5216,596200.0],["2014-07-03",7.5379,7.6028,7.5297,7.5784,324600.0],["2014-07-07",7.3837,7.4161,7.3269,7.3512,636500.0],["2014-07-08",7.2052,7.2052,7.1078,7.1646,809300.0],["2014-07-09",7.2863,7.3431,7.2701,7.3107,570200.0],["2014-07-10",7.1078,7.1484,7.0591,7.124,1097200.0],["2014-07-11",7.0997,7.1403,7.0591,7.124,554800.0],["2014-07-14",7.1971,7.2133,7.1565,7.1727,307900.0],["2014-07-15",7.1484,7.1808,7.0754,7.1159,323600.0],["2014-07-16",7.4243,7.4811,7.3756,7.4243,645600.0],["2014-07-17",7.3431,7.3999,7.2214,7.2376,574400.0],["2014-07-18",7.2457,7.4161,7.2457,7.3918,1057200.0],["2014-07-21",7.3999,7.4161,7.335,7.3999,722200.0],["2014-07-22",7.5622,7.6352,7.5622,7.5865,807700.0],["2014-07-23",7.2295,7.2539,7.0672,7.0672,1982400.0],["2014-07-24",7.0997,7.1159,7.051,7.0591,889400.0],["2014-07-25",6.9861,7.0104,6.9374,6.9536,1223000.0],["2014-07-28",6.9131,6.9861,6.8644,6.9699,1207200.0],["2014-07-29",6.7995,6.8401,6.7508,6.767,1282800.0],["2014-07-30",6.8563,6.9131,6.8319,6.8887,679300.0],["2014-07-31",6.7183,6.7589,6.6778,6.6859,712300.0],["2014-08-01",6.6129,6.621,6.4749,6.5236,1074000.0],["2014-08-04",6.483,6.5074,6.3857,6.4668,820900.0],["2014-08-05",6.4019,6.4262,6.3289,6.3613,406000.0],["2014-08-06",6.2964,6.337,6.2558,6.2802,1253800.0],["2014-08-07",6.4181,6.4587,6.2802,6.2964,656800.0],["2014-08-08",6.3126,6.3289,6.2721,6.3289,620000.0],["2014-08-11",6.337,6.41,6.337,6.3613,503100.0],["2014-08-12",6.3289,6.3776,6.3045,6.3532,332300.0],["2014-08-13",6.3694,6.4262,6.3532,6.4019,492300.0],["2014-08-14",6.4993,6.5236,6.4668,6.483,342400.0],["2014-08-15",6.548,6.5885,6.4749,6.5398,480600.0],["2014-08-18",6.548,6.5642,6.5155,6.5561,284700.0],["2014-08-19",6.6129,6.6453,6.5885,6.6129,184500.0],["2014-08-20",6.5966,6.6291,6.5723,6.6129,922900.0],["2014-08-21",6.6697,6.7589,6.6615,6.7427,1115700.0],["2014-08-22",6.694,6.7589,6.6615,6.7265,799200.0],["2014-08-25",6.7346,6.7589,6.7183,6.7265,293700.0],["2014-08-26",6.8157,6.8401,6.8076,6.8157,414900.0],["2014-08-27",6.7427,6.767,6.7102,6.7265,405700.0],["2014-08-28",6.6534,6.7102,6.6534,6.6697,683000.0],["2014-08-29",6.7833,6.8238,6.7346,6.8157,530900.0],["2014-09-02",6.8482,6.9131,6.8238,6.8482,619900.0],["2014-09-03",6.9212,6.9374,6.8563,6.8806,689300.0],["2014-09-04",6.8563,6.905,6.8238,6.8401,271200.0],["2014-09-05",6.905,6.9212,6.8319,6.8806,321300.0],["2014-09-08",6.8806,6.905,6.8319,6.8482,368100.0],["2014-09-09",6.6372,6.6697,6.6129,6.6291,615600.0],["2014-09-10",6.5398,6.5885,6.5074,6.5804,600400.0],["2014-09-11",6.5317,6.548,6.4912,6.5398,476700.0],["2014-09-12",6.6534,6.6778,6.6047,6.6129,1497600.0],["2014-09-15",6.5317,6.5317,6.4587,6.4993,914500.0],["2014-09-16",6.4262,6.4993,6.41,6.4912,1058800.0],["2014-09-17",6.4912,6.5885,6.4912,6.5317,463900.0],["2014-09-18",6.694,6.767,6.6859,6.7265,1667600.0],["2014-09-19",6.4344,6.4749,6.3613,6.4181,2794700.0],["2014-09-22",6.262,6.262,6.1634,6.2045,1318000.0],["2014-09-23",6.2291,6.2866,6.1962,6.2045,929800.0],["2014-09-24",6.1962,6.2702,6.188,6.2538,607700.0],["2014-09-25",6.2209,6.2209,6.1305,6.188,1032500.0],["2014-09-26",6.2373,6.2702,6.2045,6.2702,518800.0],["2014-09-29",6.2538,6.3113,6.2373,6.3031,1494100.0],["2014-09-30",6.3113,6.3606,6.2866,6.3195,756100.0],["2014-10-01",6.3113,6.3195,6.2291,6.2291,802800.0],["2014-10-02",6.2866,6.2949,6.188,6.2784,675000.0],["2014-10-03",6.3031,6.3195,6.2866,6.2866,387100.0],["2014-10-06",6.3688,6.4017,6.3031,6.3442,689300.0],["2014-10-07",6.2702,6.2784,6.1798,6.188,831700.0],["2014-10-08",6.1469,6.2702,6.1141,6.2702,681000.0],["2014-10-09",6.262,6.2702,6.0565,6.073,645600.0],["2014-10-10",5.9086,5.9251,5.695,5.7196,2775200.0],["2014-10-13",5.5388,5.5717,5.4566,5.4895,1460600.0],["2014-10-14",5.5963,5.7114,5.5799,5.5963,1110300.0],["2014-10-15",5.5142,5.5635,5.3827,5.5388,1291300.0],["2014-10-16",5.3498,5.4977,5.3416,5.4731,2011300.0],["2014-10-17",5.5142,5.5717,5.4977,5.5306,940800.0],["2014-10-20",5.4977,5.5799,5.4813,5.5553,452100.0],["2014-10-21",5.5635,5.7278,5.5635,5.695,1762200.0],["2014-10-22",5.7114,5.7607,5.6539,5.6621,1804300.0],["2014-10-23",5.7196,5.7936,5.695,5.7278,1304500.0],["2014-10-24",5.7196,5.7936,5.7032,5.7771,431100.0],["2014-10-27",5.6703,5.7278,5.621,5.7114,898200.0],["2014-10-28",5.81,5.9661,5.7936,5.9333,1862100.0],["2014-10-29",5.3498,5.3909,5.2019,5.2348,4443300.0],["2014-10-30",5.1608,5.3169,5.1526,5.2758,1709700.0],["2014-10-31",5.4238,5.5306,5.3909,5.5224,1025100.0],["2014-11-03",5.5881,5.6128,5.5635,5.5799,520600.0],["2014-11-04",5.6046,5.6128,5.5142,5.5635,721800.0],["2014-11-05",5.6292,5.6621,5.5881,5.6374,800800.0],["2014-11-06",5.695,5.7443,5.6621,5.6785,634500.0],["2014-11-07",5.6128,5.6292,5.5635,5.621,527700.0],["2014-11-10",5.6539,5.6867,5.6457,5.6539,375700.0],["2014-11-11",5.6457,5.6867,5.6374,5.6867,236800.0],["2014-11-12",5.6539,5.6703,5.621,5.6539,274500.0],["2014-11-13",5.547,5.6292,5.5388,5.5963,896100.0],["2014-11-14",5.6867,5.7854,5.6785,5.7689,844700.0],["2014-11-17",5.8593,5.8675,5.81,5.8511,609500.0],["2014-11-18",5.9251,6.0237,5.9004,6.0072,883200.0],["2014-11-19",6.0648,6.0976,6.0401,6.0812,620000.0],["2014-11-20",6.0237,6.0812,5.8264,5.9086,1184300.0],["2014-11-21",5.9826,6.0155,5.9497,5.999,1136700.0],["2014-11-24",6.0319,6.0401,5.999,6.0401,555000.0],["2014-11-25",6.0812,6.1552,6.0648,6.1469,577100.0],["2014-11-26",6.1223,6.188,6.1141,6.188,466300.0],["2014-11-28",6.188,6.2127,6.1469,6.1469,339600.0],["2014-12-01",6.1716,6.1798,6.1223,6.1387,491500.0],["2014-12-02",6.1469,6.1634,6.1058,6.1305,292100.0],["2014-12-03",6.1305,6.2373,6.1305,6.2373,381500.0],["2014-12-04",6.2045,6.2456,6.1798,6.2209,413100.0],["2014-12-05",6.2784,6.3688,6.2538,6.3359,838700.0],["2014-12-08",6.3442,6.3853,6.3113,6.3442,1171100.0],["2014-12-09",6.2127,6.3359,6.1962,6.2866,1973900.0],["2014-12-10",6.262,6.2784,6.0483,6.0894,1942000.0],["2014-12-11",6.1141,6.188,6.1141,6.1552,954500.0],["2014-12-12",6.1223,6.1387,5.999,6.0319,1509300.0],["2014-12-15",6.0652,6.0819,5.8486,5.8986,1201200.0],["2014-12-16",5.9319,6.2068,5.9153,6.0486,1776500.0],["2014-12-17",6.0819,6.2152,6.0735,6.1902,1294500.0],["2014-12-18",6.2235,6.4485,6.2068,6.4068,1510300.0],["2014-12-19",6.2652,6.3568,6.2652,6.3401,1334200.0],["2014-12-22",6.3401,6.4068,6.3152,6.4068,991700.0],["2014-12-23",6.3235,6.3485,6.2902,6.3318,840400.0],["2014-12-24",6.3235,6.4568,6.2985,6.4068,399700.0],["2014-12-26",6.3818,6.4235,6.3651,6.3818,371400.0],["2014-12-29",6.2985,6.3651,6.2902,6.3235,830700.0],["2014-12-30",6.2902,6.3152,6.2735,6.2818,664700.0],["2014-12-31",6.2735,6.3318,6.2068,6.2235,394400.0],["2015-01-02",6.2402,6.3068,6.2068,6.2902,849500.0],["2015-01-05",6.1819,6.1985,6.0569,6.1402,1404600.0],["2015-01-06",6.1485,6.1569,5.9986,6.0569,1066200.0],["2015-01-07",6.1235,6.2318,6.0985,6.1985,1376100.0],["2015-01-08",6.2152,6.3985,6.2068,6.3568,1947000.0],["2015-01-09",6.3985,6.4068,6.2485,6.3735,2077800.0],["2015-01-12",6.3485,6.4318,6.2735,6.3735,1358400.0],["2015-01-13",6.2902,6.4401,6.2485,6.2902,1990800.0],["2015-01-14",6.3568,6.4485,6.3401,6.4151,4575000.0],["2015-01-15",6.4235,6.4485,6.3485,6.3985,1667600.0],["2015-01-16",6.3818,6.5068,6.3235,6.4984,1394800.0],["2015-01-20",6.5651,6.6151,6.5151,6.5901,2930700.0],["2015-01-21",6.5818,6.7067,6.5651,6.6984,995200.0],["2015-01-22",6.6567,6.79,6.6317,6.7734,5479100.0],["2015-01-23",6.7484,6.8983,6.7317,6.8234,4206400.0],["2015-01-26",7.015,7.14,6.99,7.0983,1774200.0],["2015-01-27",7.0233,7.0566,6.94,6.9483,2350400.0],["2015-01-28",6.7817,6.8067,6.6401,6.6567,6009200.0],["2015-01-29",6.94,7.065,6.915,7.0317,11871700.0],["2015-01-30",6.94,7.015,6.8983,6.915,4293600.0],["2015-02-02",6.9567,7.0566,6.865,7.015,1640300.0],["2015-02-03",7.0566,7.1649,7.0316,7.1483,5385800.0],["2015-02-04",7.2316,7.2983,7.1983,7.2316,1687900.0],["2015-02-05",7.2233,7.2566,7.14,7.2399,1134300.0],["2015-02-06",7.2233,7.2399,7.115,7.1233,988200.0],["2015-02-09",7.09,7.0983,6.99,7.0733,753100.0],["2015-02-10",7.2566,7.3316,7.2149,7.3232,848800.0],["2015-02-11",7.2899,7.3482,7.2566,7.3232,652400.0],["2015-02-12",7.4149,7.5982,7.3816,7.5982,4368500.0],["2015-02-13",7.4649,7.4732,7.3649,7.4232,1578900.0],["2015-02-17",7.2982,7.3899,7.2316,7.3816,1274800.0],["2015-02-18",7.3816,7.4149,7.3399,7.3399,1366200.0],["2015-02-19",7.2733,7.3066,7.2316,7.2483,1194600.0],["2015-02-20",7.2733,7.4482,7.2649,7.4316,736800.0],["2015-02-23",7.4149,7.4232,7.3482,7.4066,1281200.0],["2015-02-24",7.3816,7.4815,7.3566,7.4815,1079700.0],["2015-02-25",7.4399,7.4982,7.4232,7.4815,1379600.0],["2015-02-26",7.4316,7.4565,7.3899,7.4232,1384900.0],["2015-02-27",7.3732,7.4482,7.3066,7.4066,895100.0],["2015-03-02",7.5649,7.6648,7.5482,7.6398,1932400.0],["2015-03-03",7.6898,7.8398,7.6648,7.8065,7713600.0],["2015-03-04",7.6565,7.7731,7.5899,7.7232,3352400.0],["2015-03-05",7.7148,7.7898,7.6982,7.7565,738900.0],["2015-03-06",7.7481,7.7481,7.6232,7.6482,1454500.0],["2015-03-09",7.6648,7.7065,7.6232,7.6982,2136800.0],["2015-03-10",7.6898,7.7565,7.6482,7.6898,1198800.0],["2015-03-11",7.7481,7.8814,7.7148,7.8565,3908100.0],["2015-03-12",7.7648,7.7815,7.5399,7.6315,1902600.0],["2015-03-13",7.6732,7.7065,7.6482,7.6732,3475900.0],["2015-03-16",7.9064,8.1064,7.8898,8.0731,2090500.0],["2015-03-17",8.0731,8.1814,8.0314,8.1814,2455100.0],["2015-03-18",8.1147,8.2397,8.0231,8.1897,1852300.0],["2015-03-19",7.9564,7.9981,7.8981,7.9814,1485100.0],["2015-03-20",8.2897,8.3063,8.2314,8.2813,1200200.0],["2015-03-23",8.3655,8.3739,8.2393,8.2645,801500.0],["2015-03-24",8.2814,8.2898,8.214,8.2309,664000.0],["2015-03-25",8.1635,8.1804,7.8858,7.9026,1184600.0],["2015-03-26",7.6249,7.6333,7.4902,7.6081,3180800.0],["2015-03-27",7.7006,7.8605,7.6922,7.8605,1673700.0],["2015-03-30",7.9026,7.9615,7.9026,7.9363,1230900.0],["2015-03-31",7.8101,7.8605,7.7848,7.8016,828600.0],["2015-04-01",7.8185,7.8185,7.7006,7.7764,936300.0],["2015-04-02",7.8858,7.9195,7.8016,7.8437,676900.0],["2015-04-06",7.8521,7.9195,7.8269,7.911,518800.0],["2015-04-07",7.8606,7.8942,7.7764,7.7764,820100.0],["2015-04-08",7.7091,7.768,7.6922,7.7343,646100.0],["2015-04-09",7.768,7.7848,7.7259,7.768,632200.0],["2015-04-10",7.8353,7.9531,7.8269,7.9447,707200.0],["2015-04-13",8.0205,8.0541,7.9615,8.0205,814600.0],["2015-04-14",7.97,7.9784,7.8942,7.9195,495100.0],["2015-04-15",7.9279,7.9447,7.8437,7.9363,639400.0],["2015-04-16",7.9784,7.9952,7.911,7.9868,631300.0],["2015-04-17",7.7848,7.7848,7.6838,7.7343,645900.0],["2015-04-20",7.6922,7.8101,7.6922,7.7511,465900.0],["2015-04-21",8.0457,8.1467,8.0205,8.1214,1192900.0],["2015-04-22",8.315,8.3992,8.2814,8.3655,2827500.0],["2015-04-23",8.0541,8.1467,7.9868,8.1214,1184300.0],["2015-04-24",7.9868,8.0036,7.8942,7.9447,1069100.0],["2015-04-27",8.0541,8.1046,8.0289,8.071,765500.0],["2015-04-28",7.8858,7.911,7.8101,7.8942,1866600.0],["2015-04-29",7.7343,7.8185,7.6501,7.7259,2192700.0],["2015-04-30",6.7917,6.7917,6.6739,6.6991,4351900.0],["2015-05-01",6.6907,6.7328,6.6402,6.6823,1222500.0],["2015-05-04",6.6402,6.6486,6.5224,6.5392,1737200.0],["2015-05-05",6.4046,6.4382,6.3288,6.3709,1805900.0],["2015-05-06",6.5308,6.5813,6.4635,6.514,1598300.0],["2015-05-07",6.5056,6.5645,6.4887,6.5308,1227200.0],["2015-05-08",6.5645,6.6066,6.5477,6.5645,737600.0],["2015-05-11",6.4298,6.5729,6.413,6.5308,873400.0],["2015-05-12",6.8927,6.8927,6.7244,6.7496,3011200.0],["2015-05-13",6.8085,6.8254,6.7328,6.7412,1686600.0],["2015-05-14",6.8506,6.9095,6.8254,6.8843,918100.0],["2015-05-15",6.8338,6.8506,6.7917,6.8338,696000.0],["2015-05-18",6.8506,6.8675,6.8085,6.859,554200.0],["2015-05-19",6.8086,6.8338,6.7665,6.8001,561100.0],["2015-05-20",6.9264,7.0189,6.8927,6.96,1548800.0],["2015-05-21",6.9011,6.9432,6.8843,6.9432,783900.0],["2015-05-22",6.859,6.9264,6.8086,6.8843,1905000.0],["2015-05-26",6.817,6.8254,6.6991,6.7496,1091800.0],["2015-05-27",6.7749,7.0021,6.7665,6.9769,889200.0],["2015-05-28",7.1873,7.2546,7.0863,7.1873,2084800.0],["2015-05-29",7.1873,7.2209,7.1284,7.1536,1094500.0],["2015-06-01",7.1536,7.1536,7.0105,7.1284,1677600.0],["2015-06-02",7.2209,7.2546,7.162,7.2041,1064800.0],["2015-06-03",7.2293,7.2798,7.1873,7.2041,674800.0],["2015-06-04",7.3051,7.3724,7.1873,7.2041,1164400.0],["2015-06-05",7.0442,7.1199,7.0021,7.0863,696300.0],["2015-06-08",7.0779,7.1704,7.061,7.1115,824900.0],["2015-06-09",7.0442,7.0947,6.9853,7.0189,1385800.0],["2015-06-10",7.1704,7.1789,7.0694,7.0863,696300.0],["2015-06-11",7.0863,7.1536,7.0358,7.0779,730600.0],["2015-06-12",6.9416,7.0268,6.899,7.0097,716300.0],["2015-06-15",6.8564,6.9416,6.8223,6.9331,1341900.0],["2015-06-16",7.0438,7.1034,6.9671,7.0864,1099800.0],["2015-06-17",6.9331,6.9501,6.8394,6.882,1793300.0],["2015-06-18",6.8053,7.0608,6.7968,6.899,1492000.0],["2015-06-19",6.882,6.8905,6.7712,6.8053,1119200.0],["2015-06-22",7.0608,7.129,7.0523,7.0693,1195400.0],["2015-06-23",7.1971,7.2312,7.146,7.1545,838200.0],["2015-06-24",7.0864,7.129,6.9927,7.0182,1109500.0],["2015-06-25",7.163,7.2312,7.1119,7.1886,1055600.0],["2015-06-26",7.2908,7.3334,7.1716,7.2312,2185400.0],["2015-06-29",7.0864,7.1801,6.9671,6.9842,2371300.0],["2015-06-30",7.0779,7.0779,6.9075,6.916,4805500.0],["2015-07-01",6.9586,7.0182,6.8223,6.8734,1621600.0],["2015-07-02",6.8734,6.8905,6.8053,6.8479,912200.0],["2015-07-06",6.7116,6.9757,6.7031,6.7968,2772100.0],["2015-07-07",6.6094,6.7372,6.4902,6.6861,2139200.0],["2015-07-08",6.5583,6.5583,6.4391,6.4902,2581400.0],["2015-07-09",6.6946,6.6946,6.4987,6.5072,2973800.0],["2015-07-10",6.7968,6.8479,6.7457,6.8309,1238400.0],["2015-07-13",6.7116,6.7287,6.635,6.6775,1626400.0],["2015-07-14",6.7116,6.7712,6.6946,6.7542,856600.0],["2015-07-15",6.8309,6.899,6.7542,6.7968,1704900.0],["2015-07-16",6.8905,6.8905,6.7627,6.7883,1377900.0],["2015-07-17",6.8138,6.8564,6.7883,6.8223,1260100.0],["2015-07-20",6.9075,6.9246,6.8223,6.8223,1039600.0],["2015-07-21",6.8138,6.8479,6.7116,6.7287,1329600.0],["2015-07-22",6.3369,6.3539,6.2602,6.3198,3567200.0],["2015-07-23",6.7798,6.8479,6.7201,6.8053,3605200.0],["2015-07-24",6.7287,6.7287,6.5924,6.6179,2367800.0],["2015-07-27",6.6435,6.6435,6.5242,6.5413,993100.0],["2015-07-28",6.4391,6.5839,6.4135,6.5328,3365900.0],["2015-07-29",6.5839,6.635,6.5072,6.5753,1858800.0],["2015-07-30",6.5413,6.6435,6.5242,6.6094,1018000.0],["2015-07-31",6.6861,6.6861,6.6009,6.6179,738300.0],["2015-08-03",6.6435,6.669,6.5157,6.5242,1289200.0],["2015-08-04",6.4902,6.5072,6.3794,6.405,925800.0],["2015-08-05",6.5242,6.5924,6.5157,6.5413,899300.0],["2015-08-06",6.4902,6.4987,6.388,6.4561,945800.0],["2015-08-07",6.4731,6.5839,6.4476,6.5753,801100.0],["2015-08-10",6.5583,6.6861,6.5583,6.652,777200.0],["2015-08-11",6.5753,6.6179,6.5157,6.5583,917200.0],["2015-08-12",6.422,6.4902,6.3454,6.4561,1373000.0],["2015-08-13",6.3709,6.388,6.2943,6.2943,885200.0],["2015-08-14",6.2602,6.2687,6.1921,6.2347,1973600.0],["2015-08-17",6.2006,6.3113,6.175,6.2943,398700.0],["2015-08-18",6.3283,6.3283,6.2091,6.2176,746200.0],["2015-08-19",6.1665,6.2261,6.0984,6.1665,728500.0],["2015-08-20",6.1069,6.1069,5.9365,5.9365,1217400.0],["2015-08-21",6.1069,6.1921,5.928,5.9536,2156600.0],["2015-08-24",5.7918,6.1069,5.6725,5.8769,4404200.0],["2015-08-25",6.1835,6.2006,5.9536,5.9536,2548100.0],["2015-08-26",6.158,6.1835,5.9536,6.175,2034200.0],["2015-08-27",6.2261,6.3028,6.158,6.2602,1309200.0],["2015-08-28",6.2176,6.2687,6.1921,6.2347,766300.0],["2015-08-31",6.1154,6.2091,6.0813,6.1324,1485500.0],["2015-09-01",6.1069,6.158,6.0217,6.0643,1002100.0],["2015-09-02",6.141,6.158,6.0473,6.1495,766000.0],["2015-09-03",6.2091,6.2772,6.1835,6.2176,851900.0],["2015-09-04",6.1239,6.158,6.0643,6.0984,422800.0],["2015-09-08",6.388,6.3965,6.3113,6.3794,1132700.0],["2015-09-09",6.1154,6.1665,5.9791,5.9962,1201500.0],["2015-09-10",5.9962,6.0813,5.9791,6.0473,864300.0],["2015-09-11",5.9706,6.0217,5.9365,6.0132,753800.0],["2015-09-14",5.894,5.928,5.8684,5.894,417300.0],["2015-09-15",6.0132,6.0813,5.9791,6.0813,1227700.0],["2015-09-16",6.1154,6.141,6.0643,6.1324,264200.0],["2015-09-17",6.0728,6.2091,6.0643,6.1239,961300.0],["2015-09-18",6.0289,6.0548,5.9339,5.9598,524100.0],["2015-09-21",5.9598,6.003,5.908,5.9512,678800.0],["2015-09-22",5.7698,5.7784,5.6575,5.718,852900.0],["2015-09-23",5.7612,5.7784,5.6921,5.7007,833400.0],["2015-09-24",5.6143,5.6661,5.5452,5.623,1437000.0],["2015-09-25",5.7439,5.7784,5.6402,5.6748,1342200.0],["2015-09-28",5.597,5.6057,5.4416,5.4588,1823400.0],["2015-09-29",5.6057,5.6834,5.5625,5.6661,1287300.0],["2015-09-30",5.8303,5.8907,5.813,5.8907,875800.0],["2015-10-01",5.8216,5.8303,5.718,5.7957,838400.0],["2015-10-02",5.8216,5.9166,5.7784,5.908,699900.0],["2015-10-05",5.9857,6.0548,5.9771,6.0376,737500.0],["2015-10-06",6.1498,6.2017,6.1067,6.1585,979100.0],["2015-10-07",6.2794,6.3139,6.1758,6.2621,869600.0],["2015-10-08",6.2276,6.3226,6.1758,6.3139,615800.0],["2015-10-09",6.383,6.409,6.3312,6.3485,578000.0],["2015-10-12",6.2535,6.2794,6.2103,6.2535,809700.0],["2015-10-13",6.098,6.2017,6.098,6.1239,690000.0],["2015-10-14",6.1153,6.2621,6.1067,6.2535,1067300.0],["2015-10-15",6.3053,6.4262,6.2708,6.409,1562200.0],["2015-10-16",6.3917,6.4521,6.3399,6.4435,875700.0],["2015-10-19",6.4176,6.4608,6.383,6.4521,768700.0],["2015-10-20",6.4262,6.4781,6.4262,6.4349,258800.0],["2015-10-21",6.6076,6.6163,6.5299,6.5385,419200.0],["2015-10-22",6.6594,6.7199,6.6422,6.7199,735700.0],["2015-10-23",6.7717,6.7976,6.7285,6.789,490000.0],["2015-10-26",6.5472,6.5644,6.409,6.4694,983300.0],["2015-10-27",6.4435,6.4953,6.2189,6.2708,2923200.0],["2015-10-28",6.1671,6.2794,6.1498,6.2276,1436900.0],["2015-10-29",5.813,5.908,5.7871,5.8648,1847700.0],["2015-10-30",5.9339,6.003,5.9166,5.9512,1144300.0],["2015-11-02",6.0289,6.0807,6.0203,6.0807,846100.0],["2015-11-03",6.003,6.1239,5.9944,6.0894,513600.0],["2015-11-04",6.1067,6.1239,6.0203,6.0721,514700.0],["2015-11-05",6.1239,6.1585,6.0807,6.098,585900.0],["2015-11-06",6.1239,6.2017,6.1067,6.2017,465600.0],["2015-11-09",6.2535,6.2535,6.1412,6.1671,500800.0],["2015-11-10",6.098,6.1412,6.0635,6.1153,390800.0],["2015-11-11",6.1498,6.1758,6.098,6.1067,308600.0],["2015-11-12",6.1067,6.1239,6.0462,6.0462,361400.0],["2015-11-13",5.9857,6.0116,5.9253,5.9685,391700.0],["2015-11-16",5.9425,6.0289,5.9339,6.0289,577900.0],["2015-11-17",6.0548,6.0721,5.9771,6.003,778200.0],["2015-11-18",6.0894,6.1498,6.0548,6.1326,819400.0],["2015-11-19",6.098,6.1844,6.098,6.1412,626600.0],["2015-11-20",6.2017,6.2103,6.1153,6.1498,579300.0],["2015-11-23",6.1844,6.193,6.1326,6.1412,718800.0],["2015-11-24",5.9944,6.0635,5.9944,6.0203,796300.0],["2015-11-25",5.9857,6.0807,5.9857,6.0289,623700.0],["2015-11-27",6.2448,6.2621,6.2017,6.2276,796200.0],["2015-11-30",6.2967,6.3053,6.2449,6.2708,865600.0],["2015-12-01",6.3399,6.3658,6.2535,6.288,1217900.0],["2015-12-02",6.3226,6.3571,6.288,6.2967,1169800.0],["2015-12-03",6.3571,6.3744,6.2189,6.2621,956700.0],["2015-12-04",6.288,6.3744,6.2449,6.3658,666500.0],["2015-12-07",6.1844,6.2103,6.1498,6.1671,786400.0],["2015-12-08",6.0289,6.0462,5.9857,5.9944,830100.0],["2015-12-09",6.0548,6.1067,5.9685,5.9857,1414700.0],["2015-12-10",5.9944,6.0116,5.9166,5.9425,1363300.0],["2015-12-11",5.8111,5.8812,5.7672,5.776,1225800.0],["2015-12-14",5.7497,5.7848,5.6533,5.6796,1139700.0],["2015-12-15",5.8286,5.8987,5.7935,5.8111,1577300.0],["2015-12-16",5.8023,5.8724,5.7322,5.8461,807100.0],["2015-12-17",5.925,5.9338,5.7848,5.7935,780700.0],["2015-12-18",5.7234,5.776,5.6971,5.7585,1280400.0],["2015-12-21",5.8374,5.8637,5.776,5.8286,687000.0],["2015-12-22",5.8549,5.8987,5.8023,5.8724,528200.0],["2015-12-23",5.925,5.9601,5.8987,5.9425,583800.0],["2015-12-24",5.9425,6.0214,5.9338,5.9776,311600.0],["2015-12-28",5.9075,5.9513,5.8724,5.9425,601500.0],["2015-12-29",5.9425,5.9951,5.9425,5.9776,291400.0],["2015-12-30",6.0477,6.0477,5.9513,5.9688,386700.0],["2015-12-31",5.89,5.9162,5.8374,5.8374,506400.0],["2016-01-04",5.741,5.7848,5.6708,5.776,1083400.0],["2016-01-05",5.6884,5.7147,5.6095,5.6884,780900.0],["2016-01-06",5.5481,5.5832,5.5043,5.5306,929800.0],["2016-01-07",5.4605,5.5394,5.4342,5.4692,1126100.0],["2016-01-08",5.4342,5.4692,5.2677,5.2677,850300.0],["2016-01-11",5.5043,5.5306,5.3816,5.4517,2680200.0],["2016-01-12",5.4868,5.5218,5.3641,5.4429,785800.0],["2016-01-13",5.4342,5.4517,5.2151,5.2151,730200.0],["2016-01-14",5.3027,5.3465,5.2063,5.3202,1100800.0],["2016-01-15",4.9872,5.0924,4.9521,4.9959,1043800.0],["2016-01-19",5.2063,5.3027,5.18,5.2326,930300.0],["2016-01-20",5.2589,5.3553,5.1362,5.3027,1285300.0],["2016-01-21",5.2238,5.3816,5.18,5.3553,813000.0],["2016-01-22",5.4955,5.5481,5.4692,5.5306,635800.0],["2016-01-25",5.5043,5.5569,5.4692,5.5043,391500.0],["2016-01-26",5.627,5.7059,5.5657,5.6708,822200.0],["2016-01-27",5.9338,6.0127,5.8724,5.9162,1592600.0],["2016-01-28",5.9951,6.0127,5.776,5.8111,1978100.0],["2016-01-29",5.6095,5.741,5.6095,5.7147,1875200.0],["2016-02-01",5.6358,5.6358,5.5218,5.5744,1600700.0],["2016-02-02",5.3202,5.3202,5.1712,5.18,2314000.0],["2016-02-03",5.1625,5.2238,5.0047,5.2151,1823500.0],["2016-02-04",5.1362,5.2852,5.1362,5.2677,1224400.0],["2016-02-05",5.1099,5.1274,4.9959,5.0135,1074300.0],["2016-02-08",4.7418,4.7768,4.6892,4.7505,1062600.0],["2016-02-09",4.5577,4.733,4.5489,4.6892,1084200.0],["2016-02-10",4.6892,4.7242,4.6453,4.6541,797100.0],["2016-02-11",4.6804,4.6979,4.6191,4.6979,1107200.0],["2016-02-12",4.6629,4.6979,4.6015,4.6979,475800.0],["2016-02-16",4.6804,4.7418,4.6366,4.7242,1213800.0],["2016-02-17",4.7505,4.9171,4.7505,4.9083,2137000.0],["2016-02-18",5.0573,5.1274,5.0222,5.0924,2284900.0],["2016-02-19",5.0661,5.1099,5.0398,5.0573,892200.0],["2016-02-22",5.18,5.2326,5.1625,5.2063,597500.0],["2016-02-23",5.1362,5.1712,5.0573,5.0661,476300.0],["2016-02-24",4.8732,4.9521,4.8031,4.9346,822800.0],["2016-02-25",4.9521,4.9784,4.8995,4.9784,433700.0],["2016-02-26",4.9872,5.0135,4.9521,5.0135,362800.0],["2016-02-29",5.031,5.0485,4.9784,4.9872,365500.0],["2016-03-01",5.1011,5.1537,5.0573,5.1362,404700.0],["2016-03-02",5.0836,5.1625,5.0748,5.1625,483400.0],["2016-03-03",5.1888,5.2939,5.1449,5.2852,763200.0],["2016-03-04",5.1625,5.2063,5.1274,5.1449,865100.0],["2016-03-07",5.0924,5.1712,5.0836,5.1537,504300.0],["2016-03-08",5.1099,5.1099,5.0398,5.0573,493700.0],["2016-03-09",5.0748,5.0924,5.031,5.0661,327200.0],["2016-03-10",5.1099,5.1712,5.0222,5.0573,428800.0],["2016-03-11",5.1625,5.2589,5.1449,5.2501,900500.0],["2016-03-14",5.1975,5.2063,5.1537,5.1712,441900.0],["2016-03-15",5.1099,5.1186,5.0661,5.0924,459200.0],["2016-03-16",5.0222,5.2414,5.0222,5.2414,1111900.0],["2016-03-17",5.0836,5.1274,5.0573,5.1011,752600.0],["2016-03-18",5.0654,5.0922,5.0209,5.0565,938200.0],["2016-03-21",5.0387,5.0476,4.9852,5.0298,439000.0],["2016-03-22",4.896,4.9406,4.8782,4.896,956300.0],["2016-03-23",5.0298,5.0387,4.9049,4.9138,759900.0],["2016-03-24",4.8068,4.9138,4.8068,4.896,291000.0],["2016-03-28",4.896,4.9495,4.8871,4.8871,256700.0],["2016-03-29",4.8871,4.9941,4.8603,4.9852,617300.0],["2016-03-30",4.9584,4.9941,4.9228,4.9317,595700.0],["2016-03-31",4.9584,5.003,4.9495,4.9763,1177300.0],["2016-04-01",4.8068,4.9317,4.7801,4.9317,1303200.0],["2016-04-04",4.9852,5.0119,4.9406,4.9584,958300.0],["2016-04-05",4.7533,4.7801,4.6641,4.6731,2767100.0],["2016-04-06",4.6017,4.7087,4.5571,4.6909,1022100.0],["2016-04-07",4.9049,4.9138,4.7801,4.8157,3442200.0],["2016-04-08",4.9406,4.9763,4.9138,4.9317,1464100.0],["2016-04-11",5.0119,5.0833,4.9941,5.003,1045500.0],["2016-04-12",4.896,4.9228,4.8157,4.8871,876100.0],["2016-04-13",5.0209,5.0565,4.9852,5.0476,581700.0],["2016-04-14",4.8692,4.9495,4.8157,4.9138,1482300.0],["2016-04-15",5.119,5.1814,5.1011,5.119,1079700.0],["2016-04-18",5.0833,5.119,5.0744,5.11,658100.0],["2016-04-19",5.2527,5.2973,5.2438,5.2527,1140300.0],["2016-04-20",5.1814,5.2081,5.119,5.1635,759500.0],["2016-04-21",5.1992,5.2171,5.1279,5.1635,582800.0],["2016-04-22",5.1546,5.2171,5.1457,5.1903,533800.0],["2016-04-25",5.1725,5.1992,5.0565,5.0654,662300.0],["2016-04-26",5.2081,5.2527,5.1903,5.1992,873000.0],["2016-04-27",5.6808,5.8056,5.663,5.7967,4227600.0],["2016-04-28",5.654,5.7254,5.5649,5.5649,1265800.0],["2016-04-29",5.6094,5.6184,5.4311,5.4757,1296600.0],["2016-05-02",5.3865,5.44,5.3687,5.4222,724000.0],["2016-05-03",5.2706,5.2706,5.1457,5.1546,1073000.0],["2016-05-04",5.0654,5.0833,4.9673,4.9673,1149500.0],["2016-05-05",4.9763,4.9852,4.9228,4.9317,957000.0],["2016-05-06",4.9228,4.9852,4.896,4.9406,691900.0],["2016-05-09",4.8782,4.8871,4.7801,4.8247,1040000.0],["2016-05-10",4.8157,4.8782,4.7979,4.8693,977500.0],["2016-05-11",4.7266,4.8425,4.7266,4.8157,862500.0],["2016-05-12",4.8514,4.8693,4.6909,4.7622,752300.0],["2016-05-13",4.6998,4.7622,4.6731,4.6909,716900.0],["2016-05-16",4.7266,4.789,4.7266,4.7711,628500.0],["2016-05-17",4.8336,4.8514,4.7444,4.7801,944900.0],["2016-05-18",4.9406,5.0744,4.9317,5.0298,1091700.0],["2016-05-19",5.0209,5.0476,4.9852,5.0119,767200.0],["2016-05-20",5.0922,5.1368,5.0744,5.1279,744400.0],["2016-05-23",5.1725,5.2171,5.1368,5.1368,691000.0],["2016-05-24",5.1725,5.2884,5.1725,5.2795,562600.0],["2016-05-25",5.3419,5.4043,5.2973,5.3241,1023600.0],["2016-05-26",5.4222,5.4222,5.3597,5.3865,637200.0],["2016-05-27",5.3687,5.3954,5.3419,5.3776,368400.0],["2016-05-31",5.3687,5.3687,5.3062,5.3687,685800.0],["2016-06-01",5.3062,5.3508,5.3062,5.3419,558400.0],["2016-06-02",5.3241,5.3776,5.3062,5.3776,1135000.0],["2016-06-03",5.4133,5.4222,5.3241,5.3597,1648800.0],["2016-06-06",5.3954,5.4846,5.3865,5.4578,1151000.0],["2016-06-07",5.5559,5.6273,5.547,5.5916,1154400.0],["2016-06-08",5.547,5.5649,5.4578,5.4935,631200.0],["2016-06-09",5.3241,5.3954,5.3151,5.3954,772600.0],["2016-06-10",5.1903,5.1992,5.0833,5.11,991400.0],["2016-06-13",4.9584,5.0744,4.9584,4.9763,824900.0],["2016-06-14",4.9584,5.0298,4.9138,5.0298,1400100.0],["2016-06-15",5.0744,5.1279,5.0476,5.0922,758700.0],["2016-06-16",4.9317,5.0387,4.8782,5.0119,1342800.0],["2016-06-17",5.0841,5.1381,5.03,5.1021,751200.0],["2016-06-20",5.2824,5.2914,5.2193,5.2193,1051000.0],["2016-06-21",5.3004,5.3274,5.2643,5.3094,806800.0],["2016-06-22",5.4627,5.4627,5.3455,5.3455,1455500.0],["2016-06-23",5.5438,5.5889,5.4897,5.5798,971900.0],["2016-06-24",5.1201,5.2283,5.048,5.066,2177300.0],["2016-06-27",5.0029,5.0119,4.8587,4.9759,1374200.0],["2016-06-28",5.1381,5.1922,5.075,5.1201,1146700.0],["2016-06-29",5.1381,5.1562,5.0931,5.0931,891700.0],["2016-06-30",5.1922,5.3094,5.1652,5.3094,818400.0],["2016-07-01",5.2914,5.3184,5.2553,5.2734,834000.0],["2016-07-05",5.1201,5.1201,4.9669,4.9849,1107000.0],["2016-07-06",4.7776,4.9128,4.7415,4.9128,2834400.0],["2016-07-07",4.9218,4.9759,4.8497,4.9038,990000.0],["2016-07-08",5.1021,5.1652,5.1021,5.1562,1114600.0],["2016-07-11",5.2824,5.3455,5.2734,5.3274,982000.0],["2016-07-12",5.3996,5.4356,5.3905,5.3996,759100.0],["2016-07-13",5.4446,5.4536,5.3725,5.3996,643800.0],["2016-07-14",5.4446,5.4536,5.3996,5.4266,885000.0],["2016-07-15",5.3996,5.4086,5.3635,5.3815,560900.0],["2016-07-18",5.4266,5.5618,5.4266,5.5258,1352100.0],["2016-07-19",5.5077,5.5438,5.4897,5.5167,1288900.0],["2016-07-20",5.6249,5.652,5.5889,5.6249,1401800.0],["2016-07-21",5.688,5.7241,5.6339,5.6429,1104500.0],["2016-07-22",5.661,5.679,5.6339,5.679,623700.0],["2016-07-25",5.7601,5.8142,5.7511,5.7872,2284200.0],["2016-07-26",5.7782,5.9224,5.7691,5.9044,2738100.0],["2016-07-27",6.3821,6.5173,6.3551,6.4993,4340000.0],["2016-07-28",6.4452,6.4993,6.4452,6.4993,3700700.0],["2016-07-29",6.6165,6.6255,6.5534,6.5985,1940300.0],["2016-08-01",6.5624,6.6075,6.5263,6.5624,1730800.0],["2016-08-02",6.4272,6.4272,6.319,6.3551,2098200.0],["2016-08-03",6.328,6.3821,6.283,6.3731,4789500.0],["2016-08-04",6.5263,6.5985,6.5263,6.5714,1829500.0],["2016-08-05",6.6075,6.6616,6.6075,6.6435,756600.0],["2016-08-08",6.6435,6.6886,6.6255,6.6525,1417000.0],["2016-08-09",6.6616,6.6976,6.6165,6.6616,1212700.0],["2016-08-10",6.6616,6.6706,6.5985,6.6345,988800.0],["2016-08-11",6.7246,6.7427,6.6886,6.7246,798800.0],["2016-08-12",6.7517,6.7517,6.6976,6.7246,555000.0],["2016-08-15",6.8779,6.923,6.8418,6.8959,1901100.0],["2016-08-16",6.8058,6.8238,6.7517,6.7697,2569500.0],["2016-08-17",6.7066,6.7427,6.6525,6.7427,2196100.0],["2016-08-18",6.8148,6.932,6.8058,6.914,1053900.0],["2016-08-19",6.8599,6.9049,6.8599,6.8869,2044600.0],["2016-08-22",6.8959,6.914,6.8418,6.8869,1141700.0],["2016-08-23",6.9771,7.0492,6.9771,7.0311,1228200.0],["2016-08-24",6.8869,6.968,6.8869,6.941,2223400.0],["2016-08-25",6.8959,6.959,6.8689,6.932,3085000.0],["2016-08-26",6.9049,6.9951,6.7878,6.8509,4418300.0],["2016-08-29",6.7968,6.8689,6.7878,6.8238,1128500.0],["2016-08-30",6.9049,6.914,6.8509,6.9049,1148700.0],["2016-08-31",6.8238,6.8508,6.7156,6.7878,1765800.0],["2016-09-01",6.7878,6.8238,6.7427,6.7968,1713400.0],["2016-09-02",6.5804,6.5985,6.5263,6.5714,2222200.0],["2016-09-06",6.6796,6.7517,6.6706,6.7066,1732600.0],["2016-09-07",6.8148,6.8959,6.7968,6.8599,1595100.0],["2016-09-08",6.8959,6.9049,6.8509,6.8599,1361800.0],["2016-09-09",6.8148,6.8599,6.7427,6.7427,2394600.0],["2016-09-12",6.6706,6.8418,6.6616,6.8148,1648200.0],["2016-09-13",6.8509,6.8869,6.7878,6.8238,1918500.0],["2016-09-14",6.8148,6.923,6.8148,6.8779,3061500.0],["2016-09-15",6.8869,7.2204,6.8869,7.0672,6415600.0],["2016-09-16",6.9854,7.0218,6.8855,6.9582,4145700.0],["2016-09-19",7.0944,7.1489,7.0672,7.0763,4799800.0],["2016-09-20",7.1853,7.2398,7.1762,7.2125,2707300.0],["2016-09-21",7.258,7.3488,7.2398,7.3397,2303100.0],["2016-09-22",7.4487,7.4578,7.3488,7.367,1825700.0],["2016-09-23",7.3306,7.3579,7.267,7.2761,1092000.0],["2016-09-26",7.3034,7.3306,7.258,7.267,1431900.0],["2016-09-27",7.2125,7.3306,7.2035,7.3215,1593100.0],["2016-09-28",7.3579,7.4124,7.3125,7.4124,1604100.0],["2016-09-29",7.2307,7.267,7.049,7.1762,3722400.0],["2016-09-30",7.3215,7.4305,7.3034,7.4033,2341500.0],["2016-10-03",7.3488,7.367,7.2852,7.3125,1503100.0],["2016-10-04",7.3215,7.367,7.2125,7.267,2552700.0],["2016-10-05",7.3397,7.367,7.3125,7.3306,1102400.0],["2016-10-06",7.4033,7.4578,7.3579,7.4487,2504100.0],["2016-10-07",7.4941,7.5577,7.4305,7.5486,1850600.0],["2016-10-10",7.5941,7.6395,7.5214,7.5395,2812300.0],["2016-10-11",7.4669,7.476,7.2489,7.3125,3477700.0],["2016-10-12",7.1217,7.2216,7.0944,7.158,4269000.0],["2016-10-13",7.258,7.258,7.1126,7.1853,4009600.0],["2016-10-14",7.267,7.3125,7.2216,7.267,4801400.0],["2016-10-17",7.3034,7.4033,7.3034,7.367,2064000.0],["2016-10-18",7.4396,7.5577,7.3851,7.5032,4146800.0],["2016-10-19",7.5032,7.5214,7.4396,7.4941,1992300.0],["2016-10-20",7.3215,7.3579,7.2761,7.3397,3726900.0],["2016-10-21",7.3215,7.367,7.2943,7.3215,2041500.0],["2016-10-24",7.3488,7.3851,7.3397,7.376,2105400.0],["2016-10-25",7.2035,7.258,7.1671,7.2035,3795700.0],["2016-10-26",7.1762,7.2489,7.1489,7.2216,2415100.0],["2016-10-27",7.8847,7.9392,7.8121,7.8847,10959600.0],["2016-10-28",8.1663,8.4298,8.1572,8.3662,5263800.0],["2016-10-31",8.5024,8.6569,8.4298,8.5842,4312100.0],["2016-11-01",8.4752,8.5115,8.2935,8.3571,3730800.0],["2016-11-02",8.2935,8.3208,8.1663,8.1754,3645600.0],["2016-11-03",8.1936,8.2299,8.1118,8.1209,2957400.0],["2016-11-04",8.1845,8.1936,8.0573,8.13,3305900.0],["2016-11-07",8.3843,8.4934,8.348,8.4843,2405000.0],["2016-11-08",8.4388,8.5297,8.4116,8.5115,2387500.0],["2016-11-09",8.3571,8.5479,8.3571,8.5388,2653900.0],["2016-11-10",8.4298,8.566,8.1754,8.2299,4026300.0],["2016-11-11",8.1573,8.2299,8.0937,8.2299,2408300.0],["2016-11-14",8.2027,8.2935,8.1754,8.2844,2218600.0],["2016-11-15",8.2027,8.4025,8.2027,8.3843,1716400.0],["2016-11-16",8.1845,8.3662,8.1845,8.3389,1906300.0],["2016-11-17",8.348,8.457,8.3117,8.4207,1659300.0],["2016-11-18",8.5479,8.5842,8.4843,8.5569,1943500.0],["2016-11-21",8.5933,8.7114,8.5933,8.675,1668200.0],["2016-11-22",8.9566,9.0202,8.893,8.9748,4332200.0],["2016-11-23",8.8749,8.993,8.8385,8.9748,1913400.0],["2016-11-25",8.9203,8.9475,8.893,8.9294,718100.0],["2016-11-28",8.8204,8.9021,8.8022,8.8567,1747900.0],["2016-11-29",8.9475,9.0202,8.9021,8.9566,1566000.0],["2016-11-30",9.1383,9.32,9.111,9.2746,6872200.0],["2016-12-01",9.211,9.211,8.884,8.9385,5091300.0],["2016-12-02",8.9112,9.0838,8.8749,9.0202,2101700.0],["2016-12-05",9.1837,9.3745,9.1383,9.3654,2046400.0],["2016-12-06",9.3745,9.5107,9.3563,9.4926,2576100.0],["2016-12-07",9.3926,9.6197,9.3745,9.5834,2364600.0],["2016-12-08",9.5471,9.8468,9.538,9.7923,3539100.0],["2016-12-09",9.7469,9.7833,9.5562,9.6197,2557900.0],["2016-12-12",9.6016,9.6016,9.4562,9.5471,2153300.0],["2016-12-13",9.756,9.7923,9.7197,9.7378,1468800.0],["2016-12-14",9.7197,9.7651,9.6379,9.647,1643600.0],["2016-12-15",9.538,9.7287,9.5016,9.6924,1896700.0],["2016-12-16",9.9299,9.9482,9.8294,9.8568,2710600.0],["2016-12-19",9.9756,10.0487,9.9025,9.9939,3058700.0],["2016-12-20",10.0121,10.1309,10.0121,10.0944,1658500.0],["2016-12-21",10.1309,10.2314,10.1126,10.204,1553200.0],["2016-12-22",10.2862,10.2953,10.0761,10.14,2011600.0],["2016-12-23",10.2222,10.3045,10.1948,10.3045,1383500.0],["2016-12-27",10.2497,10.3684,10.2405,10.3593,1635200.0],["2016-12-28",10.2771,10.3136,10.1948,10.1948,3297000.0],["2016-12-29",10.2405,10.2679,10.1674,10.2497,1211500.0],["2016-12-30",10.4506,10.4598,10.3045,10.3684,2239600.0],["2017-01-03",10.1857,10.1948,9.9117,10.0304,3119500.0],["2017-01-04",9.8386,9.9939,9.8386,9.9391,3756200.0],["2017-01-05",9.9756,10.1492,9.9665,9.9939,2395900.0],["2017-01-06",9.802,9.8842,9.7472,9.8568,3057800.0],["2017-01-09",10.0395,10.2497,10.0395,10.1857,3582800.0],["2017-01-10",10.2497,10.3958,10.2497,10.3136,2198000.0],["2017-01-11",10.341,10.478,10.3045,10.4689,2163700.0],["2017-01-12",10.341,10.4232,10.3136,10.4141,2451900.0],["2017-01-13",10.542,10.6607,10.5328,10.6242,1899100.0],["2017-01-17",10.5511,10.5694,10.3775,10.4232,1945000.0],["2017-01-18",10.3958,10.5511,10.3958,10.4598,2615800.0],["2017-01-19",10.4689,10.6242,10.4598,10.5877,2834600.0],["2017-01-20",10.542,10.6425,10.542,10.6059,2370100.0],["2017-01-23",10.6242,10.6881,10.542,10.6699,3698300.0],["2017-01-24",10.7978,10.9987,10.7886,10.9531,8494300.0],["2017-01-25",11.2545,11.3185,10.9896,11.1266,7797300.0],["2017-01-26",11.693,12.0402,11.6382,11.8118,16551600.0],["2017-01-27",11.9945,12.4604,11.9762,12.4147,9038800.0],["2017-01-30",12.3051,12.3142,12.1498,12.2959,8639700.0],["2017-01-31",12.0676,12.1132,11.9214,12.095,8500700.0],["2017-02-01",12.4969,12.5517,12.3325,12.506,5635700.0],["2017-02-02",12.9171,13.109,12.8258,13.0085,7774200.0],["2017-02-03",12.9445,13.2003,12.9354,13.1272,6513900.0],["2017-02-06",12.7892,13.045,12.7892,13.0267,8075300.0],["2017-02-07",12.9902,13.1729,12.9811,13.0998,4404300.0],["2017-02-08",12.7618,12.8166,12.7253,12.7344,5955800.0],["2017-02-09",12.7344,12.7344,12.4238,12.4786,10628000.0],["2017-02-10",12.1772,12.5334,12.1315,12.4604,7464700.0],["2017-02-13",12.5883,12.6522,12.4969,12.57,5194000.0],["2017-02-14",12.5334,12.6613,12.4878,12.5883,3006100.0],["2017-02-15",12.506,12.8075,12.4878,12.7801,6773900.0],["2017-02-16",12.9902,13.2734,12.9811,13.2277,9357800.0],["2017-02-17",12.844,13.0542,12.771,13.0267,8233000.0],["2017-02-21",13.2369,13.383,13.2369,13.3739,5385600.0],["2017-02-22",13.6753,13.8215,13.6023,13.8032,9979300.0],["2017-02-23",13.922,13.9311,13.7941,13.8672,4995000.0],["2017-02-24",13.5474,13.8124,13.4744,13.7027,4755500.0],["2017-02-27",13.9951,14.2052,13.9768,14.1869,7955500.0],["2017-02-28",13.9129,14.0316,13.9037,13.9403,6865400.0],["2017-03-01",14.0956,14.3696,14.0682,14.3331,5592200.0],["2017-03-02",14.123,14.2783,14.123,14.2326,7424500.0],["2017-03-03",14.2417,14.3239,14.1047,14.3239,5150600.0],["2017-03-06",14.0499,14.1412,13.9768,14.0956,7064700.0],["2017-03-07",14.0682,14.1595,13.9951,14.0773,7041500.0],["2017-03-08",14.196,14.2965,14.1778,14.2417,5742500.0],["2017-03-09",14.2417,14.2417,13.7302,13.8946,16988100.0],["2017-03-10",13.9585,13.9768,13.8215,13.9403,5891400.0],["2017-03-13",13.6297,13.9311,13.5749,13.9311,6304300.0],["2017-03-14",13.922,13.9403,13.8215,13.9311,2259200.0],["2017-03-15",13.9311,14.2691,13.9129,14.2326,3411700.0],["2017-03-16",14.2874,14.3787,14.1595,14.2143,3038000.0],["2017-03-17",14.3244,14.3794,14.2969,14.3244,1784300.0],["2017-03-20",14.2143,14.2693,14.1134,14.141,7021200.0],["2017-03-21",14.196,14.2051,13.3981,13.4165,7850100.0],["2017-03-22",13.6274,13.9117,13.5082,13.9117,6055700.0],["2017-03-23",13.8933,14.0768,13.8383,13.9851,5875400.0],["2017-03-24",14.627,14.682,14.4986,14.5628,6475400.0],["2017-03-27",14.361,14.4803,14.1318,14.4252,4445400.0],["2017-03-28",14.3244,14.4344,14.2693,14.361,3112100.0],["2017-03-29",14.3152,14.3794,14.2143,14.2418,2861700.0],["2017-03-30",14.196,14.2327,14.1043,14.1593,4044600.0],["2017-03-31",14.0768,14.2235,14.0401,14.1776,4125400.0],["2017-04-03",14.1501,14.1776,13.9117,14.0126,5704500.0],["2017-04-04",13.8934,14.0126,13.8842,13.9392,2410200.0],["2017-04-05",14.0768,14.1868,13.9117,13.93,5883700.0],["2017-04-06",14.0951,14.1593,13.9025,14.1134,5101700.0],["2017-04-07",14.1593,14.3427,14.1318,14.2602,3258500.0],["2017-04-10",14.1593,14.2785,14.1043,14.1134,3468900.0],["2017-04-11",14.0217,14.0217,13.6824,13.8108,4357600.0],["2017-04-12",13.7375,13.7833,13.4532,13.5265,3953400.0],["2017-04-13",13.3706,13.6182,13.3431,13.3981,4434500.0],["2017-04-17",13.5265,13.6549,13.4807,13.6182,1651600.0],["2017-04-18",13.2514,13.4715,13.2331,13.3706,4082300.0],["2017-04-19",13.4532,13.4807,13.2606,13.3706,4250500.0],["2017-04-20",13.6549,13.6733,13.5357,13.6182,2769700.0],["2017-04-21",13.4898,13.5632,13.3798,13.4257,4136600.0],["2017-04-24",13.9851,14.2327,13.9209,14.1593,6898400.0],["2017-04-25",14.627,14.8012,14.5078,14.7554,7219900.0],["2017-04-26",14.6453,14.7004,14.3702,14.5078,5901100.0],["2017-04-27",14.7737,14.7737,14.1318,14.251,9417100.0],["2017-04-28",14.6178,14.8287,14.572,14.6637,6702900.0],["2017-05-01",14.7645,14.8929,14.6178,14.8929,2545900.0],["2017-05-02",15.1772,15.1956,14.9938,15.1222,5122600.0],["2017-05-03",14.7737,14.9204,14.7645,14.8746,2442100.0],["2017-05-04",14.7462,14.8929,14.7462,14.8746,2257100.0],["2017-05-05",14.9846,15.3148,14.9755,15.3148,3363600.0],["2017-05-08",14.9846,15.1681,14.9846,15.0488,4165900.0],["2017-05-09",15.0764,15.2414,15.0764,15.2047,3157300.0],["2017-05-10",15.3239,15.4615,15.3056,15.4615,4301400.0],["2017-05-11",15.0305,15.2506,14.9938,15.1681,6522800.0],["2017-05-12",15.2598,15.2964,15.1222,15.2506,2865500.0],["2017-05-15",15.2781,15.5165,15.2231,15.489,2905400.0],["2017-05-16",15.4982,15.7366,15.4982,15.7275,4019800.0],["2017-05-17",15.4523,15.4523,14.737,14.7554,7652600.0],["2017-05-18",14.4986,14.9296,14.4711,14.8379,6338300.0],["2017-05-19",15.0947,15.2139,14.9755,15.0122,2930800.0],["2017-05-22",14.7829,14.9388,14.7737,14.9296,4386800.0],["2017-05-23",14.8563,14.9296,14.737,14.7737,3794400.0],["2017-05-24",14.9296,15.0397,14.8838,15.003,2158100.0],["2017-05-25",15.0122,15.2414,15.0122,15.0763,2075500.0],["2017-05-26",14.9204,15.1589,14.8929,15.1314,2020900.0],["2017-05-30",15.058,15.2231,15.058,15.1864,1635000.0],["2017-05-31",15.324,15.3606,15.0305,15.1039,2577200.0],["2017-06-01",14.9938,15.1039,14.9205,14.9938,2231200.0],["2017-06-02",15.2506,15.379,15.1039,15.3698,3292500.0],["2017-06-05",15.0764,15.3148,15.058,15.1589,4249600.0],["2017-06-06",14.9113,15.0855,14.8838,15.0122,6194100.0],["2017-06-07",15.3606,15.6082,15.3515,15.5349,5529400.0],["2017-06-08",15.6541,15.9017,15.5074,15.9017,3673500.0],["2017-06-09",15.7916,15.8742,14.8196,15.1681,9457700.0],["2017-06-12",14.4803,14.4803,14.0492,14.3886,10130500.0],["2017-06-13",14.627,14.7462,14.3427,14.6086,4811900.0],["2017-06-14",14.5995,14.627,13.9117,14.141,4610000.0],["2017-06-15",13.875,13.9209,13.6549,13.8475,6678800.0],["2017-06-16",13.9759,14.1501,13.875,13.9575,5023900.0],["2017-06-19",14.1593,14.3519,14.1593,14.3335,3628000.0],["2017-06-20",14.196,14.2418,13.8383,13.8567,3011300.0],["2017-06-21",13.9117,14.0859,13.8383,14.0768,2346800.0],["2017-06-22",13.5632,13.8933,13.4257,13.7466,6410000.0],["2017-06-23",13.7834,13.8755,13.7098,13.7742,3794400.0],["2017-06-26",13.765,13.8295,13.3139,13.3967,4644400.0],["2017-06-27",13.6269,13.6269,13.185,13.1942,5061900.0],["2017-06-28",13.3507,13.6638,13.185,13.6269,4919600.0],["2017-06-29",13.4152,13.4704,12.9548,13.2218,7098200.0],["2017-06-30",13.2863,13.4059,13.1573,13.2402,3233500.0],["2017-07-03",13.3599,13.4244,13.1481,13.1758,2542000.0],["2017-07-05",13.4612,13.5625,13.3139,13.5164,4412800.0],["2017-07-06",13.452,13.7006,13.3691,13.5809,4418500.0],["2017-07-07",13.765,13.9584,13.7558,13.9308,4700500.0],["2017-07-10",13.9952,14.2162,13.9768,14.1886,4027000.0],["2017-07-11",14.2899,14.3543,14.0044,14.2254,4471000.0],["2017-07-12",14.4372,14.6029,14.3911,14.5845,5466300.0],["2017-07-13",14.6489,14.6858,14.4003,14.5292,5759900.0],["2017-07-14",14.5385,14.8515,14.4924,14.8055,3843200.0],["2017-07-17",14.7963,14.8055,14.6305,14.6858,2124800.0],["2017-07-18",14.5477,14.6766,14.4832,14.6305,2850800.0],["2017-07-19",14.916,14.9988,14.8147,14.962,4154400.0],["2017-07-20",15.2382,15.2566,14.9436,15.2198,4404300.0],["2017-07-21",15.0357,15.1461,14.9436,15.1369,3658900.0],["2017-07-24",15.3027,15.3855,15.2014,15.3763,3574900.0],["2017-07-25",15.4592,15.4776,15.3395,15.3671,4479100.0],["2017-07-26",15.6802,15.717,15.496,15.6986,5510300.0],["2017-07-27",15.717,15.7814,14.7778,15.2014,7006400.0],["2017-07-28",15.3671,15.4684,15.275,15.4224,4471100.0],["2017-07-31",15.6249,15.6894,15.4132,15.5144,4576100.0],["2017-08-01",15.6894,15.7354,15.4868,15.5789,3012900.0],["2017-08-02",15.9288,15.9564,15.6894,15.7999,4811800.0],["2017-08-03",15.9472,16.0577,15.8367,15.9932,3280000.0],["2017-08-04",15.7999,15.9011,15.5881,15.717,3334100.0],["2017-08-07",15.7354,15.9656,15.6526,15.9472,2450400.0],["2017-08-08",15.9104,16.0761,15.7538,15.8183,3928700.0],["2017-08-09",15.7446,15.8551,15.671,15.7723,2866900.0],["2017-08-10",15.7446,15.763,15.2014,15.2106,6582700.0],["2017-08-11",15.0909,15.3119,14.9988,15.3027,3959600.0],["2017-08-14",15.3395,15.5789,15.3395,15.5236,2180500.0],["2017-08-15",15.4408,15.6065,15.4039,15.5236,1640200.0],["2017-08-16",15.5697,15.7354,15.5513,15.6894,2213200.0],["2017-08-17",15.6802,15.6894,15.2658,15.275,4149800.0],["2017-08-18",15.3119,15.3947,15.1922,15.275,3270200.0],["2017-08-21",15.3395,15.3763,15.2014,15.3303,2223100.0],["2017-08-22",15.4132,15.6433,15.4132,15.6157,1745400.0],["2017-08-23",15.5789,15.7262,15.5697,15.6986,1889100.0],["2017-08-24",15.7078,15.7354,15.5605,15.5973,2133300.0],["2017-08-25",15.763,15.8735,15.671,15.7446,3170600.0],["2017-08-28",15.7538,15.8827,15.717,15.8643,1567900.0],["2017-08-29",15.5697,15.763,15.5605,15.671,2476200.0],["2017-08-30",15.5697,15.6802,15.496,15.6249,2694000.0],["2017-08-31",15.9472,16.1037,15.8643,16.0577,4097600.0],["2017-09-01",16.1866,16.1958,16.0208,16.0853,3805900.0],["2017-09-05",16.3523,16.472,16.1774,16.3615,5526000.0],["2017-09-06",16.4996,16.7482,16.4444,16.5917,4968200.0],["2017-09-07",16.9324,17.273,16.7943,17.2546,7763500.0],["2017-09-08",17.3007,17.3835,17.1165,17.1994,6675000.0],["2017-09-11",17.2546,17.5769,17.2546,17.5401,5701400.0],["2017-09-12",17.6966,17.6966,17.0981,17.1534,6182900.0],["2017-09-13",17.2822,17.3375,17.1902,17.2546,3760400.0],["2017-09-14",17.3375,17.6229,17.3191,17.5032,3739900.0],["2017-09-15",17.6505,17.7242,17.6045,17.669,2953900.0],["2017-09-18",17.8999,18.177,17.8999,18.1031,4022700.0],["2017-09-19",18.1862,18.3802,18.0846,18.3709,3570200.0],["2017-09-20",18.2139,18.2786,17.7244,18.0384,4275900.0],["2017-09-21",18.0199,18.0938,17.826,18.0015,2774200.0],["2017-09-22",18.1308,18.1954,17.9922,18.1308,2235300.0],["2017-09-25",17.7059,17.7336,17.0132,17.1887,5986500.0],["2017-09-26",17.1702,17.3365,17.0778,17.1517,2616500.0],["2017-09-27",17.3088,17.7429,17.2903,17.6505,2926300.0],["2017-09-28",17.6228,17.7706,17.5581,17.7613,1691100.0],["2017-09-29",17.7798,17.946,17.7244,17.9368,2018300.0],["2017-10-02",18.1862,18.4079,18.1677,18.3247,3982500.0],["2017-10-03",18.4171,18.5095,18.3155,18.3986,2347900.0],["2017-10-04",18.454,18.4818,18.2601,18.4263,4600400.0],["2017-10-05",18.3524,18.3524,18.1031,18.2047,2183900.0],["2017-10-06",18.14,18.3063,18.0846,18.2231,3887200.0],["2017-10-09",18.1492,18.2693,18.0938,18.1585,1584700.0],["2017-10-10",18.2416,18.2786,17.9738,18.2508,3464700.0],["2017-10-11",18.3155,18.5002,18.2878,18.491,3297300.0],["2017-10-12",18.4171,18.5464,18.3525,18.3525,2658200.0],["2017-10-13",18.4818,18.6388,18.4263,18.454,2047100.0],["2017-10-16",18.5741,18.6388,18.4356,18.5649,2630000.0],["2017-10-17",18.6388,18.648,18.5279,18.5372,2919500.0],["2017-10-18",18.6295,18.6388,18.177,18.3525,4145300.0],["2017-10-19",17.9738,18.2601,17.8537,18.2416,3157000.0],["2017-10-20",18.3524,18.4725,18.2601,18.3986,2849000.0],["2017-10-23",18.7127,19.313,18.6665,19.1283,5981800.0],["2017-10-24",19.3407,19.5347,19.2299,19.4977,4904300.0],["2017-10-25",19.5624,19.7379,19.0636,19.3038,4857700.0],["2017-10-26",20.7816,21.5574,20.7631,21.3173,9177900.0],["2017-10-27",21.3173,21.5851,21.0587,21.5113,5045500.0],["2017-10-30",21.9269,22.1393,21.659,21.7514,5155600.0],["2017-10-31",21.6867,21.8345,21.6128,21.7699,4376100.0],["2017-11-01",21.9915,22.167,21.7791,21.9638,3976300.0],["2017-11-02",21.8253,22.1486,21.7883,22.1393,3402100.0],["2017-11-03",22.4995,22.7027,22.3333,22.7027,4227600.0],["2017-11-06",22.5088,22.9059,22.4995,22.8875,4923300.0],["2017-11-07",22.4349,22.6104,22.3702,22.5457,5084800.0],["2017-11-08",22.4441,22.8413,22.3887,22.7951,3412600.0],["2017-11-09",21.9731,22.0285,21.2526,21.6129,9836500.0],["2017-11-10",21.8992,22.2132,21.8345,22.167,2941300.0],["2017-11-13",21.7606,22.1208,21.7144,22.0377,3242300.0],["2017-11-14",22.1763,22.1763,21.8807,22.1116,3789200.0],["2017-11-15",21.696,21.9915,21.539,21.8253,3036500.0],["2017-11-16",22.2501,22.4349,22.1393,22.3517,2226400.0],["2017-11-17",22.2409,22.324,22.1024,22.1763,1911800.0],["2017-11-20",22.1301,22.3887,22.0931,22.2871,2027900.0],["2017-11-21",22.5272,22.832,22.5272,22.7951,3257700.0],["2017-11-22",22.4164,22.5272,22.2132,22.2594,2784200.0],["2017-11-24",22.8228,22.832,22.675,22.7212,1373500.0],["2017-11-27",22.4256,22.4256,22.1301,22.2132,3022700.0],["2017-11-28",22.3333,22.3517,22.0931,22.1947,2323100.0],["2017-11-29",22.047,22.0562,20.4306,20.6153,7234100.0],["2017-11-30",20.7077,21.1972,20.4583,20.8924,3433100.0],["2017-12-01",20.6338,20.643,19.9965,20.5045,6159600.0],["2017-12-04",20.9017,20.9478,20.0519,20.2182,5449400.0],["2017-12-05",20.015,20.6708,19.9226,20.2459,4643500.0],["2017-12-06",19.6086,19.8302,19.4239,19.7194,6898700.0],["2017-12-07",19.6732,19.821,19.5901,19.6917,3867800.0],["2017-12-08",19.9134,19.9688,19.7379,19.7656,3608600.0],["2017-12-11",19.9226,20.1258,19.858,20.1166,3465200.0],["2017-12-12",20.1166,20.1535,19.9134,20.0427,2800400.0],["2017-12-13",20.3844,20.643,20.2459,20.3567,3595500.0],["2017-12-14",20.366,20.4491,19.7656,19.9134,3632600.0],["2017-12-15",20.0242,20.0889,19.821,19.9688,2797500.0],["2017-12-18",20.2837,20.4134,20.2374,20.3763,2825500.0],["2017-12-19",20.5338,20.6264,20.3763,20.5708,1929000.0],["2017-12-20",20.4412,20.5708,20.0985,20.2281,2069900.0],["2017-12-21",20.3763,20.4226,20.1633,20.2096,1383500.0],["2017-12-22",20.2744,20.6171,20.2467,20.6079,1475700.0],["2017-12-26",20.3485,20.3763,19.7928,20.0985,2164700.0],["2017-12-27",20.1262,20.4226,20.0892,20.4134,1711400.0],["2017-12-28",20.3393,20.4875,20.2281,20.2837,1657100.0],["2017-12-29",20.3671,20.4134,20.2189,20.2281,1942400.0],["2018-01-02",20.2189,20.7838,20.1448,20.7468,2493100.0],["2018-01-03",20.8857,21.2747,20.8765,21.2562,3262100.0],["2018-01-04",21.636,21.7564,21.3488,21.6823,4396900.0],["2018-01-05",21.5248,21.7008,21.5248,21.6174,2299000.0],["2018-01-08",21.4414,21.5341,21.3859,21.4692,2483200.0],["2018-01-09",21.9416,22.0249,21.6174,21.71,2864900.0],["2018-01-10",21.7471,21.8304,21.5619,21.7564,3173800.0],["2018-01-11",22.2843,22.451,22.1731,22.2472,3295000.0],["2018-01-12",22.414,22.5066,22.275,22.4417,2068100.0],["2018-01-16",22.4417,22.5807,21.9879,22.1361,2728600.0],["2018-01-17",21.9972,22.5899,21.9694,22.5436,2866100.0],["2018-01-18",22.8956,23.2568,22.8307,23.053,4674400.0],["2018-01-19",23.4235,23.4328,23.0438,23.2105,4211100.0],["2018-01-22",22.9419,23.0808,22.7011,23.0808,3153300.0],["2018-01-23",22.8493,23.0067,22.5992,22.7844,4017500.0],["2018-01-24",22.1824,22.2009,21.2192,21.6082,8096800.0],["2018-01-25",22.3121,22.5158,21.1173,21.2192,7159800.0],["2018-01-26",21.7656,22.0435,21.6637,22.0435,5719000.0],["2018-01-29",22.5529,22.5621,22.099,22.451,6725900.0],["2018-01-30",22.2658,22.3862,22.0435,22.1361,5167000.0],["2018-01-31",22.2009,22.3584,21.9509,22.1361,5154800.0],["2018-02-01",21.9508,22.1546,21.8212,21.886,3622700.0],["2018-02-02",21.6082,21.6082,21.0988,21.1451,5142800.0],["2018-02-05",21.1451,21.5896,20.6264,20.6449,6951500.0],["2018-02-06",20.5152,21.1821,20.4504,21.1821,7387400.0],["2018-02-07",20.7468,20.9598,20.4411,20.4967,4260700.0],["2018-02-08",20.293,20.3207,19.2464,19.2464,6873800.0],["2018-02-09",19.7372,19.9225,18.9315,19.6446,8886200.0],["2018-02-12",19.7187,20.0614,19.6724,19.9225,3511500.0],["2018-02-13",19.8947,20.0892,19.765,20.0522,2772200.0],["2018-02-14",19.904,20.8116,19.904,20.7746,3046200.0],["2018-02-15",20.9228,21.0802,20.543,21.0247,3406500.0],["2018-02-16",20.8209,20.9598,20.6264,20.682,2626700.0],["2018-02-20",20.6079,21.2006,20.5986,21.0524,3489600.0],["2018-02-21",21.2099,21.6082,21.1543,21.2192,3605400.0],["2018-02-22",21.1173,21.2006,20.8487,20.9783,3325800.0],["2018-02-23",21.1173,21.497,21.0988,21.4507,2079000.0],["2018-02-26",21.2377,21.5619,21.1914,21.5619,3878000.0],["2018-02-27",21.3396,21.6545,21.3025,21.321,4416900.0],["2018-02-28",21.4137,21.5433,21.071,21.1173,2295000.0],["2018-03-01",20.6634,20.7375,20.1262,20.4504,6504500.0],["2018-03-02",20.0058,20.5801,19.9317,20.5616,6099600.0],["2018-03-05",20.3948,21.108,20.3948,21.0061,4896200.0],["2018-03-06",21.3025,21.6452,21.2747,21.5526,4308500.0],["2018-03-07",21.4507,21.7656,21.4322,21.71,4037500.0],["2018-03-08",22.1083,22.5436,22.0342,22.4232,3841900.0],["2018-03-09",22.5344,22.6825,22.4232,22.664,3117200.0],["2018-03-12",22.7289,22.8585,22.627,22.7752,1882100.0],["2018-03-13",22.7659,22.84,22.0527,22.1546,2864200.0],["2018-03-14",22.4603,22.4973,22.1176,22.2935,2391300.0],["2018-03-15",22.6177,22.6548,22.4325,22.5529,1816600.0],["2018-03-16",22.5344,22.7289,22.4603,22.7011,2021700.0],["2018-03-19",22.6361,22.6825,22.1254,22.4968,2236800.0],["2018-03-20",22.2461,22.7196,22.2461,22.6454,1960200.0],["2018-03-21",23.0353,23.3231,22.961,23.1839,3237300.0],["2018-03-22",22.3575,22.5711,21.8283,21.8376,4556300.0],["2018-03-23",21.4848,21.5498,21.0205,21.0391,3896700.0],["2018-03-26",21.6426,21.9119,21.3269,21.884,2903800.0],["2018-03-27",22.0511,22.0697,21.0391,21.2155,2998600.0],["2018-03-28",20.7977,20.9091,20.3706,20.5656,3870200.0],["2018-03-29",20.5563,20.8441,20.4078,20.6956,2248300.0],["2018-04-02",20.5749,20.7884,19.7393,19.9342,2802500.0],["2018-04-03",19.925,20.0921,19.5907,19.8878,3443100.0],["2018-04-04",18.9965,19.795,18.9593,19.7578,4243700.0],["2018-04-05",19.8043,19.9528,19.6371,19.795,3030500.0],["2018-04-06",19.6743,19.9064,19.4143,19.4793,2049400.0],["2018-04-09",19.8135,20.0549,19.6093,19.6186,1989600.0],["2018-04-10",20.547,20.6956,20.3706,20.5842,2894600.0],["2018-04-11",20.1571,20.4542,20.0642,20.1942,2113200.0],["2018-04-12",20.8906,21.2341,20.8627,21.2062,2349000.0],["2018-04-13",21.0391,21.1134,20.742,20.8998,1742500.0],["2018-04-16",21.2062,21.3084,21.002,21.2155,3770000.0],["2018-04-17",21.3641,21.6426,21.3455,21.6055,1851200.0],["2018-04-18",21.2898,21.3641,21.0391,21.2062,1936200.0],["2018-04-19",20.7699,20.807,20.2499,20.3056,3438300.0],["2018-04-20",20.0178,20.1849,19.8971,19.9621,2655100.0],["2018-04-23",20.1014,20.1849,19.3957,19.4607,5451800.0],["2018-04-24",20.0456,20.2499,19.665,19.7857,5552100.0],["2018-04-25",20.6492,20.7049,20.1478,20.417,6851900.0],["2018-04-26",20.5563,20.7049,20.4635,20.5842,2814000.0],["2018-04-27",20.677,20.7141,20.2313,20.3799,2210300.0],["2018-04-30",20.1756,20.3242,20.0271,20.1849,1767200.0],["2018-05-01",20.1199,20.612,20.0828,20.5842,1568700.0],["2018-05-02",21.1134,21.2805,20.9277,21.067,3585800.0],["2018-05-03",21.1969,21.3455,20.9834,21.2712,2184300.0],["2018-05-04",21.1041,21.4662,21.0298,21.4384,1622800.0],["2018-05-07",21.9304,22.1718,21.8933,22.0697,3920100.0],["2018-05-08",21.5776,21.6705,21.4384,21.5962,1947700.0],["2018-05-09",21.8562,21.9676,21.8097,21.9397,1643000.0],["2018-05-10",22.0511,22.2833,22.0233,22.2647,1605000.0],["2018-05-11",22.2833,22.469,22.2183,22.339,2304800.0],["2018-05-14",22.4782,22.7661,22.469,22.6268,3655600.0],["2018-05-15",22.7104,22.7104,22.3018,22.5339,3731200.0],["2018-05-16",22.4225,22.5339,21.9397,22.1254,4114900.0],["2018-05-17",22.2368,22.339,22.0047,22.209,2478600.0],["2018-05-18",21.9954,22.0511,21.7355,21.754,1379600.0],["2018-05-21",22.209,22.274,21.9583,22.0419,2211200.0],["2018-05-22",22.0883,22.1533,21.8562,21.9119,1415600.0],["2018-05-23",21.5033,21.6705,21.4384,21.6333,1758700.0],["2018-05-24",21.9026,22.1069,21.7169,22.0883,7066300.0],["2018-05-25",22.144,22.3483,22.0233,22.339,2949400.0],["2018-05-29",21.9769,22.274,21.1227,21.2898,7291000.0],["2018-05-30",22.0976,22.1904,21.9119,22.014,4577000.0],["2018-05-31",22.1718,22.2554,21.9212,22.1626,3232800.0],["2018-06-01",22.0697,22.1254,21.8283,22.0604,2377900.0],["2018-06-04",22.2368,22.2461,22.0047,22.0883,2505700.0],["2018-06-05",22.8403,23.1839,22.7289,23.0632,4636000.0],["2018-06-06",23.2396,23.6203,23.1374,23.5831,3922100.0],["2018-06-07",23.5738,23.5831,23.0446,23.2303,3800200.0],["2018-06-08",23.0818,23.0818,22.8218,23.0353,2055900.0],["2018-06-11",23.4439,23.5738,23.3139,23.351,2345600.0],["2018-06-12",23.4067,23.4067,23.156,23.2582,1395300.0],["2018-06-13",24.1773,24.3352,23.9359,24.0566,4752600.0],["2018-06-14",24.2238,24.5394,24.2145,24.363,2665100.0],["2018-06-15",24.3352,24.3537,24.1216,24.2516,2023300.0],["2018-06-18",23.7956,24.019,23.7026,24.0097,1900600.0],["2018-06-19",22.8929,23.0232,22.6603,23.0046,2711500.0],["2018-06-20",22.53,22.7254,22.4928,22.5951,3060000.0],["2018-06-21",22.3253,22.3439,21.9065,22.1205,4469200.0],["2018-06-22",22.1112,22.1484,21.6738,21.7483,2485600.0],["2018-06-25",21.1713,21.2271,20.6688,21.0038,6477600.0],["2018-06-26",21.1434,21.4784,21.0969,21.3574,3057200.0],["2018-06-27",21.7018,21.7669,20.9293,20.9387,2377100.0],["2018-06-28",20.1476,20.464,19.9708,20.3245,4962200.0],["2018-06-29",20.827,20.8921,20.585,20.585,2805800.0],["2018-07-02",20.2035,20.6036,20.1476,20.5664,2670500.0],["2018-07-03",20.4175,20.6781,20.2314,20.2407,1391300.0],["2018-07-05",20.5199,20.8363,20.4082,20.7991,2930000.0],["2018-07-06",20.5385,20.8363,20.5013,20.7991,1881100.0],["2018-07-09",20.8828,21.1899,20.706,21.1341,3224000.0],["2018-07-10",21.2364,21.4784,21.2178,21.3947,3566600.0],["2018-07-11",20.8549,21.0131,20.5943,20.6036,4766900.0],["2018-07-12",20.7711,21.2085,20.7246,21.1806,2781200.0],["2018-07-13",21.2458,21.3202,21.0503,21.0689,1580400.0],["2018-07-16",21.2737,21.3853,21.1341,21.162,1720100.0],["2018-07-17",21.1248,21.6924,21.0596,21.6273,2682900.0],["2018-07-18",21.8786,22.0833,21.86,22.074,2368400.0],["2018-07-19",21.7111,21.8879,21.6459,21.7855,2266800.0],["2018-07-20",21.6273,22.1019,21.6087,21.8693,3027600.0],["2018-07-23",21.5156,21.9809,21.2551,21.9344,3881300.0],["2018-07-24",22.5021,22.7068,21.9995,21.9995,3511100.0],["2018-07-25",20.7991,20.8549,20.2407,20.6595,9909200.0],["2018-07-26",20.6874,20.7991,20.4547,20.6595,3796600.0],["2018-07-27",20.6688,20.948,20.4454,20.6129,2959300.0],["2018-07-30",20.5943,20.6409,20.0732,20.1383,3787900.0],["2018-07-31",20.4734,20.5664,20.0546,20.0732,4803200.0],["2018-08-01",20.1756,20.4454,19.9894,20.2221,7519700.0],["2018-08-02",19.9987,20.585,19.9801,20.5571,2579500.0],["2018-08-03",20.5478,20.6502,20.3524,20.5013,1302600.0],["2018-08-06",20.2407,20.5571,20.1663,20.5478,1219200.0],["2018-08-07",20.6409,20.7898,20.5385,20.6129,1527600.0],["2018-08-08",20.6409,20.7246,20.5664,20.6595,988200.0],["2018-08-09",20.585,20.6316,20.2221,20.2314,1492700.0],["2018-08-10",19.1705,19.2636,18.882,19.0123,3491900.0],["2018-08-13",19.0123,19.3194,18.9937,19.124,2543400.0],["2018-08-14",19.0402,19.0867,18.7889,18.8262,2414300.0],["2018-08-15",18.2957,18.333,17.7839,18.1748,5275000.0],["2018-08-16",18.2306,18.5098,18.1934,18.2585,2628200.0],["2018-08-17",17.8956,18.1375,17.7932,18.1189,2726400.0],["2018-08-20",18.1375,18.3143,18.0352,18.1468,1670500.0],["2018-08-21",18.305,18.5563,18.2678,18.5284,1805100.0],["2018-08-22",18.3609,18.4074,18.2027,18.3516,1852600.0],["2018-08-23",18.3516,18.4353,18.1561,18.1654,1669200.0],["2018-08-24",18.6121,18.8634,18.5842,18.8076,2743600.0],["2018-08-27",18.9658,19.5241,18.9006,19.3008,4604300.0],["2018-08-28",19.5614,19.5986,19.1426,19.3287,3329800.0],["2018-08-29",19.1612,19.4032,19.1519,19.3566,1338000.0],["2018-08-30",19.2263,19.3194,19.0495,19.0868,1581500.0],["2018-08-31",19.0216,19.2915,19.0123,19.2543,1512400.0],["2018-09-04",18.5749,18.8076,18.4353,18.6773,3843000.0],["2018-09-05",18.0817,18.1003,17.6908,17.8025,5526000.0],["2018-09-06",17.7839,17.8211,17.4024,17.5233,4877600.0],["2018-09-07",17.2535,17.4954,17.0487,17.0673,5475100.0],["2018-09-10",17.6257,17.6257,17.3372,17.4675,2846000.0],["2018-09-11",17.1883,17.2348,16.9277,17.058,3845400.0],["2018-09-12",16.965,16.965,16.2205,16.602,5927400.0],["2018-09-13",16.9557,17.3465,16.8161,17.1418,5413500.0],["2018-09-14",17.179,17.3279,17.0115,17.1418,3542800.0],["2018-09-17",17.0017,17.1044,16.759,16.787,3205400.0],["2018-09-18",16.8804,17.0484,16.8804,16.9644,2277500.0],["2018-09-19",17.0764,17.1885,17.0204,17.0858,2625800.0],["2018-09-20",17.758,17.842,17.5899,17.7953,8056700.0],["2018-09-21",17.7113,17.786,17.5619,17.5713,8269400.0],["2018-09-24",17.8327,17.8327,17.5806,17.7767,3739000.0],["2018-09-25",18.0381,18.0848,17.7767,17.842,8055300.0],["2018-09-26",17.5899,17.8233,17.5339,17.5806,7502800.0],["2018-09-27",17.2165,17.4686,17.1324,17.2912,5299100.0],["2018-09-28",16.899,17.1605,16.8617,17.1231,4979600.0],["2018-10-01",17.3565,17.4592,17.0111,17.0671,4942000.0],["2018-10-02",16.9831,17.7393,16.9831,17.3845,5576500.0],["2018-10-03",17.7767,17.8233,17.5246,17.758,5684800.0],["2018-10-04",17.4125,17.4312,16.8804,17.0484,2844600.0],["2018-10-05",16.4976,16.6283,16.1708,16.3949,5206700.0],["2018-10-08",15.8814,16.1148,15.816,16.0494,3739900.0],["2018-10-09",15.76,16.1428,15.7506,15.956,5047500.0],["2018-10-10",15.2932,15.5359,15.0504,15.1718,6466300.0],["2018-10-11",15.6573,16.1148,15.3585,15.4425,7141000.0],["2018-10-12",15.9374,15.9841,15.3678,15.5452,4206800.0],["2018-10-15",15.4425,15.704,15.4052,15.5266,2785400.0],["2018-10-16",16.0401,16.1148,15.8533,16.0868,2567000.0],["2018-10-17",16.3388,16.3762,15.9841,16.0774,3600600.0],["2018-10-18",15.5079,15.5359,15.1064,15.1624,3554300.0],["2018-10-19",14.7703,15.1064,14.7143,14.8263,4281100.0],["2018-10-22",15.0037,15.1158,14.7797,14.9664,4439600.0],["2018-10-23",14.2008,14.957,14.1821,14.8263,6073500.0],["2018-10-24",13.2951,13.5566,12.7723,12.7816,13444300.0],["2018-10-25",12.847,13.1458,12.7256,13.0617,9560300.0],["2018-10-26",12.791,13.2298,12.6603,12.959,6232300.0],["2018-10-29",13.7246,13.8553,13.2298,13.4819,6506500.0],["2018-10-30",13.4165,13.8367,13.3325,13.8367,5086100.0],["2018-10-31",14.2568,14.3969,14.1074,14.2195,4579900.0],["2018-11-01",14.3782,14.9757,14.2568,14.901,5274300.0],["2018-11-02",14.957,15.0317,14.5462,14.761,3665100.0],["2018-11-05",14.3875,14.3969,14.0514,14.2008,5261000.0],["2018-11-06",14.1915,14.4809,14.1915,14.3969,3209800.0],["2018-11-07",14.3035,14.3315,14.0421,14.1541,3147500.0],["2018-11-08",13.8553,14.1634,13.8367,13.902,3847700.0],["2018-11-09",13.874,13.9954,13.6499,13.8273,3000100.0],["2018-11-12",12.987,13.0244,12.7536,12.8097,4376800.0],["2018-11-13",12.819,13.3232,12.819,13.0711,6364500.0],["2018-11-14",13.2951,13.3885,13.0244,13.1738,3137500.0],["2018-11-15",12.763,13.3698,12.7443,13.3512,7846200.0],["2018-11-16",12.8937,13.1924,12.8657,13.0991,5357200.0],["2018-11-19",13.1924,13.2205,12.8657,12.903,3231000.0],["2018-11-20",12.5576,12.9497,12.5016,12.6976,3859600.0],["2018-11-21",13.2951,13.3792,13.1551,13.1551,3626200.0],["2018-11-23",13.0897,13.2485,13.0897,13.1458,1266000.0],["2018-11-26",13.5379,13.5939,13.3885,13.5752,3109300.0],["2018-11-27",13.3232,13.4445,13.1831,13.3605,3101800.0],["2018-11-28",13.5472,13.7713,13.2951,13.7433,3254400.0],["2018-11-29",13.8553,13.9114,13.7246,13.79,2144000.0],["2018-11-30",13.6779,13.874,13.5846,13.8647,1982700.0],["2018-12-03",14.6489,14.677,14.3969,14.6116,3915700.0],["2018-12-04",14.3128,14.3688,13.7246,13.7526,3474000.0],["2018-12-06",13.0057,13.1271,12.8003,13.0151,4078400.0],["2018-12-07",12.8657,12.9964,12.3988,12.4735,3175000.0],["2018-12-10",12.5202,12.763,12.3615,12.4922,3914700.0],["2018-12-11",12.8563,12.9217,12.5762,12.6789,2579600.0],["2018-12-12",12.9404,13.1458,12.8283,12.959,2311100.0],["2018-12-13",13.1271,13.1458,12.9124,12.959,1977200.0],["2018-12-14",12.763,12.9684,12.735,12.7723,1402700.0],["2018-12-17",12.7536,12.9974,12.5285,12.566,2388800.0],["2018-12-18",13.0349,13.1568,12.7911,12.8286,3940600.0],["2018-12-19",12.8286,12.9974,12.294,12.3409,3042800.0],["2018-12-20",12.6879,12.8192,12.3128,12.5097,3811000.0],["2018-12-21",12.8848,12.9223,12.4722,12.5285,4519900.0],["2018-12-24",12.5941,12.6504,12.294,12.3128,1326300.0],["2018-12-26",12.3597,12.7817,12.0502,12.7723,2378200.0],["2018-12-27",12.641,12.8942,12.5285,12.8755,2887800.0],["2018-12-28",13.1474,13.2224,12.9692,12.9974,2053300.0],["2018-12-31",13.1755,13.2599,12.8661,13.0161,2212000.0],["2019-01-02",12.7254,12.9974,12.7254,12.8848,2376100.0],["2019-01-03",11.8064,11.9189,11.2531,11.3188,4616000.0],["2019-01-04",11.5626,11.8533,11.4782,11.8158,3107300.0],["2019-01-07",12.1346,12.3597,12.069,12.2753,2366900.0],["2019-01-08",12.5754,12.6129,12.1815,12.3128,2567300.0],["2019-01-09",12.8567,13.0911,12.8004,13.0255,3720300.0],["2019-01-10",12.9505,13.2412,12.9317,13.2224,2134400.0],["2019-01-11",13.1662,13.335,13.0911,13.1849,2058700.0],["2019-01-14",13.0911,13.1193,12.9411,12.9599,2839100.0],["2019-01-15",13.1943,13.2975,13.0349,13.1005,2251700.0],["2019-01-16",13.2412,13.3912,13.2131,13.2599,3095100.0],["2019-01-17",13.0255,13.3631,12.9505,13.2506,1992700.0],["2019-01-18",13.4287,13.7007,13.3443,13.6444,2499000.0],["2019-01-22",13.4194,13.4287,13.0818,13.1662,3044500.0],["2019-01-23",13.2506,13.3725,13.1287,13.2224,2726400.0],["2019-01-24",14.329,14.8072,14.3196,14.6478,5947500.0],["2019-01-25",15.1917,15.4918,15.0792,15.4074,5448600.0],["2019-01-28",14.7697,15.1448,14.7135,15.0323,3104700.0],["2019-01-29",14.9573,14.9573,14.7135,14.7697,1795000.0],["2019-01-30",15.0792,15.2386,14.8166,15.1636,2924700.0],["2019-01-31",14.8166,14.9948,14.7604,14.8541,2184700.0],["2019-02-01",14.8635,14.9854,14.7791,14.9385,1354700.0],["2019-02-04",14.976,15.0417,14.901,15.0136,1930600.0],["2019-02-05",14.7041,14.8354,14.6291,14.7604,3588000.0],["2019-02-06",15.1636,15.5575,15.1542,15.3418,4793800.0],["2019-02-07",14.9385,15.0136,14.676,14.7697,2637400.0],["2019-02-08",14.3384,14.6291,14.3196,14.5728,2581000.0],["2019-02-11",14.751,14.8448,14.676,14.7416,1978600.0],["2019-02-12",15.398,15.6512,15.3418,15.5199,3091200.0],["2019-02-13",15.4355,15.5481,15.3793,15.4074,1786200.0],["2019-02-14",15.398,15.5012,15.3043,15.4262,1714100.0],["2019-02-15",15.6137,15.6137,15.4731,15.5106,1967700.0],["2019-02-19",15.2761,15.4168,15.2574,15.3511,1626000.0],["2019-02-20",15.3793,15.6606,15.3699,15.5199,1259100.0],["2019-02-21",15.5762,15.6325,15.4449,15.5106,1501300.0],["2019-02-22",15.7638,15.8294,15.6419,15.7638,1711200.0],["2019-02-25",16.3827,16.3921,16.0545,16.1014,3025300.0],["2019-02-26",15.9701,16.0545,15.8669,15.9982,2081100.0],["2019-02-27",15.8857,15.8857,15.5106,15.6419,3310100.0],["2019-02-28",15.398,15.4543,15.2855,15.3418,1409100.0],["2019-03-01",15.7075,15.8107,15.5856,15.7169,2695900.0],["2019-03-04",15.8013,15.8482,15.5481,15.7356,1507800.0],["2019-03-05",15.6981,15.6981,15.5575,15.5762,1705400.0],["2019-03-06",15.3136,15.3418,14.9667,14.976,2324300.0],["2019-03-07",14.7885,14.7885,14.4603,14.5728,4226600.0],["2019-03-08",14.4321,14.7322,14.3853,14.6666,2615600.0],["2019-03-11",14.676,14.9948,14.6666,14.901,2742300.0],["2019-03-12",14.9104,14.9667,14.7416,14.8072,2613700.0],["2019-03-13",14.8354,14.8541,14.6853,14.7041,1864300.0],["2019-03-14",14.8354,14.8635,14.5916,14.5916,2571700.0],["2019-03-15",15.173,15.5293,15.1261,15.4355,3657800.0],["2019-03-18",15.332,15.4073,15.0873,15.1908,4470300.0],["2019-03-19",15.3697,15.3979,15.2191,15.2944,3183200.0],["2019-03-20",15.4261,15.445,15.1155,15.3038,5459900.0],["2019-03-21",15.492,16.0567,15.492,15.972,4493000.0],["2019-03-22",15.7556,15.7932,15.3038,15.3226,3551400.0],["2019-03-25",15.0873,15.1814,14.7108,14.8238,3595400.0],["2019-03-26",14.9179,15.0214,14.8708,14.9932,2495500.0],["2019-03-27",14.8238,14.8708,13.8826,13.9391,7033300.0],["2019-03-28",13.7414,13.9296,13.4402,13.4873,3934900.0],["2019-03-29",13.8073,13.9861,13.7602,13.9767,2088300.0],["2019-04-01",14.3626,14.6449,14.3438,14.6073,4236400.0],["2019-04-02",14.852,14.9179,14.7579,14.8991,2631800.0],["2019-04-03",15.7179,15.812,15.5108,15.5861,4829300.0],["2019-04-04",15.7838,16.0661,15.7367,15.9532,5475700.0],["2019-04-05",16.405,16.4426,16.245,16.3767,3858400.0],["2019-04-08",16.4332,16.6309,16.3391,16.5838,4210900.0],["2019-04-09",16.5932,16.5932,16.3673,16.4144,3381500.0],["2019-04-10",16.3109,16.5367,16.3109,16.4897,2255500.0],["2019-04-11",16.6403,16.7438,16.4426,16.5085,2325900.0],["2019-04-12",16.9885,17.1297,16.8379,17.1015,3583700.0],["2019-04-15",16.9697,16.9885,16.6967,16.8285,3385500.0],["2019-04-16",17.1391,17.3179,17.0356,17.2897,3297300.0],["2019-04-17",17.6474,17.6944,17.4026,17.5438,4748200.0],["2019-04-18",17.5156,17.6568,17.4309,17.4874,2960300.0],["2019-04-22",17.4591,17.4779,17.1768,17.3273,2073000.0],["2019-04-23",16.9603,17.1673,16.8473,17.1109,5080400.0],["2019-04-24",17.3368,17.7509,17.3179,17.5156,4586800.0],["2019-04-25",17.6568,17.6662,17.1391,17.3556,4375000.0],["2019-04-26",16.9885,17.1579,16.7815,17.1579,3026000.0],["2019-04-29",16.9132,17.0356,16.8473,16.9132,2323200.0],["2019-04-30",17.2144,17.3179,17.1579,17.2709,2839100.0],["2019-05-01",17.6191,17.6756,17.2426,17.2521,2404700.0],["2019-05-02",17.2615,17.4121,17.0732,17.2991,3057900.0],["2019-05-03",17.1579,17.3744,17.1297,17.365,2319300.0],["2019-05-06",16.4332,16.5744,16.3391,16.5085,3103900.0],["2019-05-07",16.405,16.4144,15.9061,16.1509,5050200.0],["2019-05-08",16.132,16.4332,16.1038,16.1885,2507300.0],["2019-05-09",15.7367,15.9344,15.4638,15.8497,5774400.0],["2019-05-10",15.7932,16.0191,15.5108,15.8591,5106000.0],["2019-05-13",15.2097,15.2661,14.7391,14.7861,14099400.0],["2019-05-14",15.6897,16.0191,15.5767,15.925,6349000.0],["2019-05-15",15.7367,16.5179,15.7273,16.3297,5311400.0],["2019-05-16",16.3391,16.6403,16.3014,16.3861,4436700.0],["2019-05-17",16.2544,16.4709,15.9344,15.9909,5338500.0],["2019-05-20",14.8708,14.9932,14.532,14.6449,6575100.0],["2019-05-21",15.4261,15.5297,15.2473,15.3979,5340800.0],["2019-05-22",15.2097,15.3508,15.0779,15.1155,3851000.0],["2019-05-23",14.532,14.5697,14.2685,14.5414,4593700.0],["2019-05-24",14.4661,14.5791,14.2967,14.3438,3816300.0],["2019-05-28",14.4191,14.5132,14.1932,14.212,3162800.0],["2019-05-29",13.9296,14.3814,13.9108,14.2685,4005500.0],["2019-05-30",14.1461,14.3344,14.0896,14.2214,3609000.0],["2019-05-31",14.1179,14.4096,14.0708,14.1555,3161400.0],["2019-06-03",14.3344,14.5038,14.1649,14.2685,3603700.0],["2019-06-04",14.7202,15.0497,14.5979,15.0402,2995300.0],["2019-06-05",15.0026,15.0402,14.6261,14.7014,3623600.0],["2019-06-06",14.7202,14.7861,14.5226,14.7108,1713600.0],["2019-06-07",14.9085,16.1132,14.8426,15.5485,7119500.0],["2019-06-10",15.3414,15.5767,15.2944,15.3791,4422300.0],["2019-06-11",15.9344,15.9626,15.5956,15.6991,2516900.0],["2019-06-12",15.6708,15.6708,15.3226,15.332,2216800.0],["2019-06-13",15.4544,15.5767,15.3697,15.5673,1856700.0],["2019-06-14",14.8802,14.9367,14.7767,14.8802,2218800.0],["2019-06-17",14.9275,15.0409,14.7007,14.7291,3021200.0],["2019-06-18",14.7574,15.3999,14.7385,15.2204,5457300.0],["2019-06-19",15.7778,15.8156,15.5699,15.6644,3372500.0],["2019-06-20",16.3635,16.373,16.0423,16.2029,4790200.0],["2019-06-21",15.9667,16.099,15.8912,16.0423,2640600.0],["2019-06-24",16.014,16.1746,15.9667,16.0801,1923200.0],["2019-06-25",16.1179,16.1368,15.655,15.6739,3223600.0],["2019-06-26",16.4297,16.4769,16.1557,16.1746,2805200.0],["2019-06-27",16.5053,16.5808,16.4391,16.5431,1506900.0],["2019-06-28",16.7887,16.8548,16.6375,16.647,5006300.0],["2019-07-01",17.6484,17.6862,17.195,17.3367,6502200.0],["2019-07-02",17.2233,17.2516,16.9399,17.0249,5023200.0],["2019-07-03",17.0438,17.0721,16.9588,17.0154,2662900.0],["2019-07-05",16.7509,16.7604,16.5903,16.7131,2548500.0],["2019-07-08",16.5903,16.6092,16.4202,16.5336,1770700.0],["2019-07-09",16.2313,16.5147,16.2313,16.5053,2151400.0],["2019-07-10",16.817,16.9588,16.6186,16.6848,2181100.0],["2019-07-11",16.7509,16.7887,16.5525,16.6753,3601800.0],["2019-07-12",16.732,16.8926,16.7131,16.8737,1120200.0],["2019-07-15",16.9021,16.9588,16.7037,16.817,1356000.0],["2019-07-16",16.6753,16.8359,16.5619,16.6942,1279300.0],["2019-07-17",16.9115,16.9304,16.7509,16.7981,2197800.0],["2019-07-18",16.7981,17.1572,16.7981,17.0816,2994900.0],["2019-07-19",17.2705,17.3461,17.1383,17.1855,1812100.0],["2019-07-22",17.4973,17.6484,17.45,17.5445,2310200.0],["2019-07-23",17.9697,18.0075,17.828,17.9791,2345200.0],["2019-07-24",18.2909,18.5932,18.272,18.3759,5203800.0],["2019-07-25",18.3192,18.3381,17.7996,17.9697,5002300.0],["2019-07-26",18.3381,18.3476,18.0547,18.0925,2827300.0],["2019-07-29",18.0075,18.0547,17.8091,18.0452,3092900.0],["2019-07-30",17.5729,17.6673,17.4689,17.6201,1884800.0],["2019-07-31",17.7429,17.7429,17.1005,17.2422,2915400.0],["2019-08-01",17.3745,17.7618,16.6942,16.9776,2972700.0],["2019-08-02",16.7509,16.7698,16.4675,16.5808,3439500.0],["2019-08-05",16.1179,16.1557,15.74,15.8912,2463800.0],["2019-08-06",16.0801,16.184,15.8628,16.0045,1912300.0],["2019-08-07",15.9195,16.184,15.8817,16.1179,1460400.0],["2019-08-08",16.4391,16.6659,16.3635,16.5903,1713600.0],["2019-08-09",16.7887,16.8737,16.4864,16.7509,2633800.0],["2019-08-12",16.647,16.7226,16.4675,16.5903,1112600.0],["2019-08-13",16.4297,17.2327,16.3446,17.1099,2129300.0],["2019-08-14",16.4864,16.5997,16.1179,16.2124,1685300.0],["2019-08-15",16.1557,16.3824,16.0896,16.3258,1860100.0],["2019-08-16",16.3352,16.6659,16.0896,16.5336,2048400.0],["2019-08-19",17.0343,17.1383,16.9304,17.006,1474800.0],["2019-08-20",17.0532,17.1383,16.9399,16.9776,1184300.0],["2019-08-21",17.3178,17.3178,17.1099,17.1761,1036200.0],["2019-08-22",17.1666,17.2233,16.9871,17.0438,1160600.0],["2019-08-23",16.5147,16.8265,16.099,16.1746,4421300.0],["2019-08-26",16.4013,16.6564,16.3163,16.4769,3236500.0],["2019-08-27",16.6281,16.7037,16.4013,16.4864,1775500.0],["2019-08-28",16.2502,16.4391,16.1651,16.3163,2388200.0],["2019-08-29",16.7037,16.8926,16.6375,16.7037,2337800.0],["2019-08-30",16.9115,16.9304,16.6375,16.7226,1465800.0],["2019-09-03",16.5714,16.5903,16.3069,16.3824,2042200.0],["2019-09-04",16.9493,17.1288,16.8926,17.0816,2702000.0],["2019-09-05",17.8563,18.083,17.8185,17.9035,2679200.0],["2019-09-06",18.1492,18.1964,18.0169,18.1397,1989000.0],["2019-09-09",18.3476,18.4798,18.2153,18.3665,1615600.0],["2019-09-10",18.2814,18.3948,18.1019,18.3854,1938600.0],["2019-09-11",18.6594,18.8672,18.6216,18.8294,1735900.0],["2019-09-12",18.7349,19.0656,18.6405,18.8955,1985800.0],["2019-09-13",19.1317,19.1317,18.9617,18.99,1861600.0],["2019-09-16",18.7436,18.9047,18.6868,18.8289,1184300.0],["2019-09-17",18.5352,18.7437,18.5257,18.7247,875800.0],["2019-09-18",18.8384,19.0374,18.6394,18.8858,1927600.0],["2019-09-19",18.9616,19.0469,18.7721,18.791,1382000.0],["2019-09-20",18.7342,18.7436,18.2035,18.2698,2017400.0],["2019-09-23",18.2414,18.4688,18.1372,18.3551,1720700.0],["2019-09-24",18.4025,18.4499,18.0235,18.1561,1823700.0],["2019-09-25",17.9571,18.393,17.8529,18.3362,1399900.0],["2019-09-26",18.393,18.4025,18.1467,18.2793,1297600.0],["2019-09-27",18.3172,18.4309,17.9477,18.0519,2449400.0],["2019-09-30",18.194,18.3646,18.1372,18.3267,1301500.0],["2019-10-01",18.5352,18.592,18.0993,18.1182,1966800.0],["2019-10-02",18.0235,18.0803,17.815,18.0045,2300200.0],["2019-10-03",18.014,18.2319,17.7013,18.1751,1779800.0],["2019-10-04",18.4404,18.7152,18.4025,18.6963,3340200.0],["2019-10-07",18.5447,18.7626,18.5257,18.6584,2444300.0],["2019-10-08",18.3077,18.3457,17.9382,17.9477,1952200.0],["2019-10-09",18.3836,18.4499,18.2888,18.4025,1805000.0],["2019-10-10",18.393,18.7816,18.3646,18.611,1894800.0],["2019-10-11",19.786,20.2503,19.7671,19.9471,3872100.0],["2019-10-14",19.9471,20.004,19.8429,19.9187,1443100.0],["2019-10-15",20.1461,20.5157,20.0892,20.402,1738800.0],["2019-10-16",20.402,20.4209,20.1651,20.1745,1911200.0],["2019-10-17",20.3641,20.383,19.9376,20.0608,2035100.0],["2019-10-18",20.004,20.0893,19.805,20.004,1758300.0],["2019-10-21",20.2409,20.3546,20.1366,20.2882,2254200.0],["2019-10-22",20.184,20.2409,19.9376,19.9566,2099700.0],["2019-10-23",19.7671,19.7671,19.3975,19.4259,4528000.0],["2019-10-24",20.7052,21.3022,20.6768,21.2643,4529800.0],["2019-10-25",21.2832,21.3401,21.1032,21.2074,2430800.0],["2019-10-28",21.7002,21.8044,21.6339,21.7097,2890900.0],["2019-10-29",22.0792,22.155,21.8613,21.8802,3255700.0],["2019-10-30",21.9466,21.9466,21.5865,21.7949,2509900.0],["2019-10-31",21.6338,21.6338,21.2832,21.4917,2577600.0],["2019-11-01",21.757,22.0698,21.7002,22.0318,1856400.0],["2019-11-04",22.2782,22.354,22.1361,22.2403,1972300.0],["2019-11-05",22.2877,22.3635,22.1456,22.2214,2088800.0],["2019-11-06",22.2687,22.2782,22.0318,22.174,1823500.0],["2019-11-07",22.5341,22.6667,22.3351,22.4109,1871700.0],["2019-11-08",22.3445,22.6194,22.2782,22.6194,2021000.0],["2019-11-11",22.4393,22.6383,22.4014,22.5341,1011200.0],["2019-11-12",22.9984,23.0458,22.8184,22.8468,1981700.0],["2019-11-13",22.7141,22.8847,22.6004,22.771,2481200.0],["2019-11-14",22.771,22.8468,22.6099,22.771,1438300.0],["2019-11-15",23.0458,23.1216,22.8752,22.9226,1221000.0],["2019-11-18",23.0363,23.1311,22.8752,22.9889,1609600.0],["2019-11-19",23.1026,23.15,22.8563,22.8657,1713500.0],["2019-11-20",22.9226,23.0079,22.553,22.752,1863600.0],["2019-11-21",22.6573,22.6573,22.3351,22.4488,2392000.0],["2019-11-22",22.8752,22.8942,22.553,22.6194,1797300.0],["2019-11-25",22.9794,23.1974,22.951,23.1879,1166600.0],["2019-11-26",23.4912,23.548,23.3206,23.5385,2677600.0],["2019-11-27",23.5575,23.5859,23.4059,23.5859,973800.0],["2019-11-29",23.3111,23.3301,23.0553,23.0932,1017400.0],["2019-12-02",23.2069,23.2069,22.7899,22.9984,1770200.0],["2019-12-03",22.7994,23.0647,22.6667,23.0268,2203800.0],["2019-12-04",23.4059,23.4722,23.2543,23.3585,1219200.0],["2019-12-05",23.5006,23.6143,23.3585,23.567,1401400.0],["2019-12-06",24.0313,24.2492,23.946,24.1355,2131500.0],["2019-12-09",24.2587,24.363,24.0408,24.0597,1280600.0],["2019-12-10",24.3535,24.562,24.2587,24.4672,1519100.0],["2019-12-11",24.5809,25.0452,24.5714,25.0358,1435900.0],["2019-12-12",25.1305,25.7559,25.1116,25.7275,3519700.0],["2019-12-13",25.9928,26.334,25.7938,25.9075,3825700.0],["2019-12-16",25.8221,26.012,25.6606,25.6606,1672000.0],["2019-12-17",25.8316,25.9455,25.6701,25.8981,1446900.0],["2019-12-18",25.2713,25.3377,25.1668,25.2618,2061700.0],["2019-12-19",25.2997,25.6036,25.1858,25.4612,1793800.0],["2019-12-20",25.6036,25.6986,25.4327,25.5087,2075300.0],["2019-12-23",25.4897,25.8221,25.4897,25.7081,1994700.0],["2019-12-24",25.7176,25.8791,25.5467,25.8506,590900.0],["2019-12-26",25.9265,25.974,25.7936,25.8886,871500.0],["2019-12-27",25.8601,25.8981,25.6606,25.7271,1082700.0],["2019-12-30",25.6036,25.6606,25.3852,25.5752,1154000.0],["2019-12-31",25.4422,25.7841,25.4422,25.5562,818300.0],["2020-01-02",26.4014,26.4964,26.2684,26.4869,1744700.0],["2020-01-03",25.9645,26.183,25.936,25.955,1653000.0],["2020-01-06",25.3187,25.5372,25.2713,25.4517,1611000.0],["2020-01-07",25.955,26.183,25.8506,25.8601,2164300.0],["2020-01-08",25.8601,26.1925,25.8126,25.9835,2036700.0],["2020-01-09",26.7338,26.7718,26.3444,26.5249,2899500.0],["2020-01-10",26.202,26.2399,25.936,26.0025,1859000.0],["2020-01-13",26.3064,26.4869,26.2115,26.4679,1720600.0],["2020-01-14",26.4679,26.7243,26.3539,26.5343,1458400.0],["2020-01-15",26.0215,26.1165,25.8601,25.9645,1873500.0],["2020-01-16",26.2874,26.3729,26.088,26.3159,1882200.0],["2020-01-17",26.4109,26.5248,26.3634,26.4869,1758100.0],["2020-01-21",26.3729,26.5249,26.3159,26.3729,1474200.0],["2020-01-22",26.4204,26.9617,26.4109,26.9617,4265800.0],["2020-01-23",28.5667,28.6996,28.1773,28.5287,6073500.0],["2020-01-24",29.1365,29.1365,28.5287,28.6237,4727100.0],["2020-01-27",27.5125,27.7025,27.2561,27.3701,5394400.0],["2020-01-28",27.7405,28.3862,27.655,28.3767,3025600.0],["2020-01-29",28.6522,28.6522,28.0538,28.0728,2681500.0],["2020-01-30",27.56,28.0349,27.4081,28.0064,3283200.0],["2020-01-31",27.1896,27.2371,26.2494,26.4489,3343800.0],["2020-02-03",26.7053,27.2276,26.6768,27.1611,2327500.0],["2020-02-04",27.8069,28.1013,27.693,28.0918,2150100.0],["2020-02-05",28.7661,28.7946,28.4527,28.7091,4214100.0],["2020-02-06",28.4147,28.4622,28.1868,28.4337,1791300.0],["2020-02-07",28.0349,28.4052,27.9494,28.1203,2586400.0],["2020-02-10",28.2723,28.8801,28.2153,28.8326,2588600.0],["2020-02-11",29.032,29.4404,28.994,29.3834,2369600.0],["2020-02-12",29.5164,29.8013,29.4784,29.7158,2553000.0],["2020-02-13",29.9627,30.3711,29.8013,30.1717,2536500.0],["2020-02-14",29.6588,29.9912,29.5449,29.6588,2274500.0],["2020-02-18",28.4812,28.8041,28.3672,28.8041,3129100.0],["2020-02-19",29.4024,30.0387,29.3834,29.9722,2279100.0],["2020-02-20",29.8583,30.2096,29.3264,29.7443,2190500.0],["2020-02-21",29.7728,29.8108,28.8706,28.9656,2877700.0],["2020-02-24",26.6008,27.3416,26.5533,26.9142,4680300.0],["2020-02-25",27.3226,27.3796,26.5059,26.6008,5234700.0],["2020-02-26",27.3511,27.731,27.0092,27.1042,4489400.0],["2020-02-27",25.8506,26.2969,25.3377,25.4137,7412000.0],["2020-02-28",24.7489,26.0785,24.673,26.0215,7098100.0],["2020-03-02",25.5562,26.4489,25.1003,26.4299,5070700.0],["2020-03-03",26.7243,27.2181,25.8316,26.183,6458100.0],["2020-03-04",26.183,26.6673,25.8506,26.6483,4008000.0],["2020-03-05",25.6226,26.145,25.4042,25.5562,2618700.0],["2020-03-06",24.9389,25.3757,24.5875,24.9863,3559900.0],["2020-03-09",22.6596,23.5143,18.8039,22.2797,4497700.0],["2020-03-10",24.1316,24.1316,22.6596,23.4574,5386800.0],["2020-03-11",22.4317,22.6596,21.4155,21.7194,4643000.0],["2020-03-12",20.01,20.1714,18.5,18.538,4393300.0],["2020-03-13",21.2256,21.2256,18.6899,20.2569,4397200.0],["2020-03-16",16.1522,18.0855,15.4474,16.4188,4661300.0],["2020-03-17",16.9617,17.6188,16.4569,17.4855,4437200.0],["2020-03-18",15.2284,16.0093,13.9713,15.1046,3475300.0],["2020-03-19",14.6284,15.9712,14.2855,15.4379,4899700.0],["2020-03-20",16.5141,17.0569,15.5617,15.6379,3258600.0],["2020-03-23",16.2855,16.9998,15.876,16.8188,3086800.0],["2020-03-24",18.5902,19.0855,18.0093,18.9998,3316700.0],["2020-03-25",19.6759,20.5902,19.0474,19.8759,3625500.0],["2020-03-26",19.695,20.514,19.3045,20.4188,3074600.0],["2020-03-27",19.8569,19.9331,19.2379,19.2569,1737500.0],["2020-03-30",20.0283,20.5902,19.7902,20.3045,2480700.0],["2020-03-31",20.5712,20.8855,20.1331,20.3521,1921100.0],["2020-04-01",19.8664,20.0378,18.9141,19.095,2085200.0],["2020-04-02",19.114,19.4569,18.6855,19.0379,1973600.0],["2020-04-03",18.6664,18.7617,18.0664,18.3045,2280900.0],["2020-04-06",19.6664,20.7712,19.5712,20.5521,1774500.0],["2020-04-07",21.8283,21.8473,20.8759,21.1712,2496200.0],["2020-04-08",21.5902,22.1902,21.314,21.9997,1906300.0],["2020-04-09",23.0378,23.2188,21.6188,21.8854,1904100.0],["2020-04-13",21.8093,22.2378,21.4569,22.1616,1576300.0],["2020-04-14",22.914,23.3902,22.7045,22.9426,2883900.0],["2020-04-15",21.695,21.7997,21.1236,21.2855,2341200.0],["2020-04-16",21.6378,21.6474,21.0378,21.4378,1538900.0],["2020-04-17",22.3045,22.314,21.8569,22.1331,1557200.0],["2020-04-20",21.6188,22.0188,21.5616,21.5616,2020500.0],["2020-04-21",21.0569,21.2378,20.2093,20.3712,1878100.0],["2020-04-22",22.1712,22.295,21.6664,22.1902,2606500.0],["2020-04-23",22.5521,23.1997,22.4283,22.514,2291500.0],["2020-04-24",23.7616,23.8283,23.1331,23.8188,2413300.0],["2020-04-27",24.3235,24.6664,24.2568,24.4568,1200900.0],["2020-04-28",25.733,25.7806,24.914,24.9616,2314900.0],["2020-04-29",25.2283,26.3235,25.1045,26.1902,2012700.0],["2020-04-30",24.914,25.0092,24.2283,24.3521,2590400.0],["2020-05-01",23.8092,23.8949,23.1616,23.6759,1540400.0],["2020-05-04",23.1807,24.1616,23.0569,24.0473,1877200.0],["2020-05-05",23.1426,23.6759,23.0188,23.1521,2255900.0],["2020-05-06",23.7711,23.9045,23.4378,23.4378,1184600.0],["2020-05-07",23.9902,24.1045,23.6854,23.9711,1057700.0],["2020-05-08",24.133,24.3902,24.0188,24.2378,2388700.0],["2020-05-11",23.6664,23.9521,23.4854,23.7426,1260700.0],["2020-05-12",24.714,24.7521,23.7426,23.7616,1441400.0],["2020-05-13",23.7902,23.8664,22.9331,23.2854,1386900.0],["2020-05-14",22.5997,23.4854,22.3426,23.4283,2090700.0],["2020-05-15",22.6092,22.7521,22.1235,22.514,1561900.0],["2020-05-18",22.8569,23.8568,22.8188,23.7045,1876600.0],["2020-05-19",22.4283,23.2854,22.4093,22.714,3708400.0],["2020-05-20",23.0854,23.7045,23.0473,23.5426,4228700.0],["2020-05-21",23.333,23.5521,22.7045,22.8283,3259500.0],["2020-05-22",22.8473,23.0473,22.6283,22.9902,1282300.0],["2020-05-26",24.2759,24.3235,23.6473,23.714,2745000.0],["2020-05-27",23.3616,23.4569,22.4664,23.3045,3078300.0],["2020-05-28",23.2759,23.6092,22.7711,22.8378,2283900.0],["2020-05-29",23.2378,23.7711,23.1235,23.6664,2383400.0],["2020-06-01",23.6473,23.7997,23.4759,23.7235,2398700.0],["2020-06-02",24.6568,24.6568,24.0188,24.5521,2456500.0],["2020-06-03",26.0473,26.4663,25.733,26.2663,3581500.0],["2020-06-04",26.1521,26.3616,26.0283,26.314,2075000.0],["2020-06-05",26.8854,27.2663,26.5901,26.6282,1999600.0],["2020-06-08",26.3711,26.3997,25.6473,26.0378,1752900.0],["2020-06-09",25.6949,26.1616,25.6664,25.9044,1106200.0],["2020-06-10",26.0949,26.2283,25.7235,25.914,1456300.0],["2020-06-11",25.0283,25.2092,23.9521,23.9902,2142800.0],["2020-06-12",24.8187,24.9711,24.0187,24.4759,1461900.0],["2020-06-15",23.9902,25.0378,23.8759,25.0283,1609100.0],["2020-06-16",25.8568,25.9711,25.0664,25.4378,1752600.0],["2020-06-17",25.8092,25.9806,25.5616,25.6854,1099500.0],["2020-06-18",25.9902,26.0759,25.6854,25.8759,1134700.0],["2020-06-19",26.2759,26.3235,25.3997,25.5235,1917900.0],["2020-06-22",25.4872,25.5826,25.1057,25.5731,1448200.0],["2020-06-23",26.3553,26.3553,26.0786,26.1073,1035800.0],["2020-06-24",25.9165,26.0023,25.2202,25.4205,1538500.0],["2020-06-25",25.5254,25.6494,25.1629,25.6303,2914300.0],["2020-06-26",25.4396,25.4777,24.8672,24.9245,1497800.0],["2020-06-29",25.2679,25.5159,24.9245,25.5159,1709100.0],["2020-06-30",25.4968,26.2313,25.4682,26.1454,1600700.0],["2020-07-01",25.5826,25.7734,25.3346,25.3823,1607900.0],["2020-07-02",25.5922,26.0119,25.554,25.8402,1962400.0],["2020-07-06",26.2408,26.7368,26.2408,26.6319,2136000.0],["2020-07-07",26.422,26.546,26.0023,26.0119,1233900.0],["2020-07-08",25.7639,26.1168,25.6303,26.1168,1165300.0],["2020-07-09",26.3362,26.794,25.9356,26.7177,2546700.0],["2020-07-10",27.7002,27.7384,27.166,27.3759,2583000.0],["2020-07-13",27.9864,28.3012,26.9371,27.0134,2212000.0],["2020-07-14",26.8322,27.7384,26.6987,27.6716,6970700.0],["2020-07-15",28.015,28.1104,27.5285,27.9768,3600200.0],["2020-07-16",27.4808,28.3488,27.4713,28.1962,2892800.0],["2020-07-17",28.5778,28.7208,28.3202,28.6159,2043900.0],["2020-07-20",28.7018,29.627,28.5682,29.6079,2317000.0],["2020-07-21",29.6747,29.7319,28.8735,29.0356,2757300.0],["2020-07-22",29.4076,29.6842,29.1501,29.2455,2962300.0],["2020-07-23",29.6175,29.8083,28.3679,28.5873,5003500.0],["2020-07-24",28.5492,28.8925,28.1104,28.2344,3321800.0],["2020-07-27",28.9498,29.5126,28.8544,29.4458,2231100.0],["2020-07-28",27.6239,28.1485,27.5953,27.7384,6169900.0],["2020-07-29",27.0802,27.7861,27.0707,27.6525,4854800.0],["2020-07-30",26.7654,27.2137,26.4793,26.9848,4706600.0],["2020-07-31",27.2233,27.2614,26.3362,26.651,3259800.0],["2020-08-03",27.0802,27.8242,27.023,27.5476,4280500.0],["2020-08-04",27.4999,27.8814,27.4999,27.7002,2102100.0],["2020-08-05",27.519,27.8814,27.4045,27.6621,1570400.0],["2020-08-06",27.6048,27.6811,27.3091,27.5762,1873500.0],["2020-08-07",27.5953,27.7002,27.042,27.3091,1654800.0],["2020-08-10",27.2805,27.3759,26.918,27.2805,1474500.0],["2020-08-11",27.8338,28.387,27.6239,27.6334,2162000.0],["2020-08-12",28.0627,29.0165,27.9291,28.8639,2809100.0],["2020-08-13",28.7972,28.9021,28.1962,28.2916,1786400.0],["2020-08-14",27.9291,28.1962,27.7193,27.7765,1165300.0],["2020-08-17",28.5968,28.6827,28.2344,28.263,1831500.0],["2020-08-18",28.6064,28.6159,27.9673,27.9864,1250900.0],["2020-08-19",28.1676,28.2344,27.8242,27.8814,990100.0],["2020-08-20",27.395,27.5953,27.3187,27.4236,1927700.0],["2020-08-21",27.147,27.4427,27.0325,27.4236,1608100.0],["2020-08-24",28.3298,28.4442,28.0627,28.3202,2081800.0],["2020-08-25",28.6064,28.7972,28.4347,28.7972,1631800.0],["2020-08-26",28.8925,29.6366,28.7972,29.4839,3072500.0],["2020-08-27",29.627,29.6461,28.3393,28.4919,2097400.0],["2020-08-28",28.4824,28.759,28.4251,28.7018,1232300.0],["2020-08-31",28.7399,28.9975,28.5587,28.8544,1657000.0],["2020-09-01",28.8162,29.1882,28.7018,29.0929,1683400.0],["2020-09-02",29.5316,29.8273,29.1405,29.6843,2180400.0],["2020-09-03",28.9116,28.9307,26.8894,27.042,5218800.0],["2020-09-04",27.1184,27.4331,26.0882,26.9753,3570900.0],["2020-09-08",25.7353,26.3839,25.6589,25.7162,3016000.0],["2020-09-09",27.4617,28.2344,27.1184,28.0245,4736200.0],["2020-09-10",28.635,28.7876,27.8624,28.0436,3136500.0],["2020-09-11",28.9307,28.9975,28.0913,28.3679,3336900.0],["2020-09-14",29.6938,29.8846,29.4839,29.6652,3038200.0],["2020-09-15",29.8941,30.1612,29.7701,29.9513,2909600.0],["2020-09-16",30.3806,30.4664,29.7033,29.7415,1692400.0],["2020-09-17",29.1501,29.7033,29.1024,29.6747,1434500.0],["2020-09-18",29.8178,29.8369,28.9402,29.131,2343200.0],["2020-09-21",28.321,28.7031,27.9867,28.6553,2131000.0],["2020-09-22",28.5694,28.8368,28.13,28.8177,1565300.0],["2020-09-23",28.684,28.7508,27.8434,27.9198,2409800.0],["2020-09-24",28.1204,28.9132,27.9867,28.5503,1941500.0],["2020-09-25",27.6046,27.9963,27.5091,27.8816,2679800.0],["2020-09-28",28.6171,28.9228,28.4261,28.9132,1668700.0],["2020-09-29",29.0183,29.4481,28.9705,29.2284,1375000.0],["2020-09-30",29.0565,29.6201,29.0087,29.3144,1391000.0],["2020-10-01",31.4349,31.8074,31.2056,31.7214,4872500.0],["2020-10-02",30.8904,31.2057,30.7663,30.7854,2172400.0],["2020-10-05",31.3012,31.8265,31.2534,31.7597,1767600.0],["2020-10-06",31.4349,31.8265,31.0242,31.1006,2538000.0],["2020-10-07",31.6641,31.922,31.5113,31.8265,1963900.0],["2020-10-08",31.8838,32.1417,31.8361,32.0271,1839800.0],["2020-10-09",32.753,33.3835,32.753,33.3357,4097300.0],["2020-10-12",33.584,33.756,33.3261,33.4981,3966000.0],["2020-10-13",33.4981,33.6509,33.2497,33.2497,3871200.0],["2020-10-14",33.4981,33.5649,32.8677,33.0205,1940100.0],["2020-10-15",32.1608,32.8295,32.0749,32.7148,2793600.0],["2020-10-16",33.1924,33.288,32.6957,32.7722,1356100.0],["2020-10-19",33.03,33.2306,32.5238,32.7053,1910600.0],["2020-10-20",33.0969,33.3644,32.8963,32.9632,2441900.0],["2020-10-21",32.8295,33.3166,32.5429,32.6384,4294800.0],["2020-10-22",33.1351,33.2402,32.1895,32.2564,2720800.0],["2020-10-23",32.3805,32.6098,32.0844,32.4856,1674000.0],["2020-10-26",32.1513,32.3423,31.3394,31.6737,2449900.0],["2020-10-27",31.4158,31.6164,30.3651,30.3842,3322300.0],["2020-10-28",29.3335,29.4004,28.8464,29.0947,4352800.0],["2020-10-29",29.2189,29.9448,29.0279,29.7442,3454800.0],["2020-10-30",29.4863,29.5436,28.8082,29.1711,1699200.0],["2020-11-02",29.6965,30.0212,29.324,29.706,1448200.0],["2020-11-03",30.3842,30.8522,30.3173,30.709,1692800.0],["2020-11-04",30.8045,31.6355,30.623,31.5591,2034900.0],["2020-11-05",32.476,32.7435,32.3328,32.5429,1806000.0],["2020-11-06",32.7817,33.1638,32.476,33.0396,1285500.0],["2020-11-09",34.2909,34.6921,33.4981,33.5076,3064300.0],["2020-11-10",32.9632,33.0874,31.9125,32.008,1814200.0],["2020-11-11",32.6766,33.1065,32.6384,33.03,1144700.0],["2020-11-12",32.371,32.6671,31.9411,32.0462,1248700.0],["2020-11-13",32.753,32.8963,32.5811,32.8104,1406500.0],["2020-11-16",33.3166,33.9566,33.2306,33.9566,2108600.0],["2020-11-17",33.8229,33.8993,33.4503,33.6796,1292500.0],["2020-11-18",33.8706,34.3673,33.7751,33.8228,1758600.0],["2020-11-19",34.0903,34.7207,33.947,34.7112,1694600.0],["2020-11-20",34.8353,35.332,34.8258,34.9022,1503100.0],["2020-11-23",35.8478,35.886,35.3034,35.8287,2170100.0],["2020-11-24",35.7714,35.8765,35.3893,35.8574,1774100.0],["2020-11-25",36.3063,36.5929,36.1535,36.2777,2713700.0],["2020-11-27",37.5862,37.9588,37.4334,37.7773,1610000.0],["2020-11-30",37.9874,38.0734,37.4048,37.8728,2444100.0],["2020-12-01",38.7229,39.7832,38.5128,39.5444,4444400.0],["2020-12-02",38.3886,38.9521,38.1211,38.828,2243400.0],["2020-12-03",39.0859,39.2578,38.7898,38.8184,1211100.0],["2020-12-04",39.2196,39.9264,39.1527,39.8882,1809300.0],["2020-12-07",39.7831,40.1079,39.6112,40.1079,1333800.0],["2020-12-08",39.5348,39.8405,39.2578,39.7067,1906800.0],["2020-12-09",35.2556,35.2652,33.4026,33.6891,9496700.0],["2020-12-10",33.4312,34.1954,33.3739,33.947,3198200.0],["2020-12-11",33.8897,34.0616,33.2402,33.3835,3964200.0],["2020-12-14",33.3471,33.9783,33.3471,33.7392,2483700.0],["2020-12-15",34.3417,35.2024,34.3417,34.992,3841500.0],["2020-12-16",34.9059,34.9633,34.5904,34.7529,2165100.0],["2020-12-17",35.0972,35.1641,34.533,34.7051,1929100.0],["2020-12-18",34.9537,35.1737,34.6955,34.9155,2291600.0],["2020-12-21",33.7297,34.3608,33.548,34.3321,2513500.0],["2020-12-22",34.5617,35.2885,34.5138,35.2024,2550900.0],["2020-12-23",35.6232,35.6997,35.0111,35.0207,1274900.0],["2020-12-24",35.0972,35.4032,35.0589,35.298,524200.0],["2020-12-28",35.7284,35.824,35.0781,35.1928,1836400.0],["2020-12-29",35.5275,35.5371,34.9633,35.1737,1261700.0],["2020-12-30",35.6806,36.0344,35.6614,35.9196,1198800.0],["2020-12-31",35.7092,35.8049,35.3458,35.4989,927300.0],["2021-01-04",37.1629,37.555,36.4934,36.8282,3504500.0],["2021-01-05",37.4784,37.9949,37.4402,37.9662,2538300.0],["2021-01-06",37.335,38.5208,37.1533,37.6602,4488400.0],["2021-01-07",37.4211,38.473,37.4019,38.3105,3322400.0],["2021-01-08",39.4102,39.6111,37.8514,38.3391,3640900.0],["2021-01-11",38.5017,39.2955,38.3105,39.2094,2962000.0],["2021-01-12",39.2381,39.4007,38.7312,39.3146,3097700.0],["2021-01-13",39.2859,39.4198,38.9416,39.219,2028300.0],["2021-01-14",39.1329,39.3433,38.3965,38.4156,2757800.0],["2021-01-15",38.473,38.5591,37.5932,38.0523,1932700.0],["2021-01-19",38.0809,38.7791,37.8705,38.7504,2088900.0],["2021-01-20",38.9703,39.2381,38.5304,38.5304,1779500.0],["2021-01-21",38.7121,38.9703,38.4443,38.7599,3544700.0],["2021-01-22",38.014,38.3009,37.8419,37.9757,3087500.0],["2021-01-25",38.3296,38.6069,37.5167,38.1766,2001400.0],["2021-01-26",38.3487,38.3774,37.794,38.0905,1520200.0],["2021-01-27",36.6178,37.0864,36.0631,36.2161,3033200.0],["2021-01-28",38.9894,39.1425,37.3446,38.5687,5505600.0],["2021-01-29",38.8364,39.1042,38.0331,38.2053,3559900.0],["2021-02-01",39.1329,39.7832,38.9034,39.6493,2151900.0],["2021-02-02",39.2477,39.4294,38.8938,39.3815,1868600.0],["2021-02-03",39.2668,39.3146,38.0714,38.2148,2348200.0],["2021-02-04",38.1479,38.7982,37.9088,38.7695,2051000.0],["2021-02-05",39.1329,39.1329,38.5495,38.7504,2088600.0],["2021-02-08",39.2668,40.2422,39.2381,40.0988,2812200.0],["2021-02-09",39.8884,40.2901,39.7736,39.8215,2102300.0],["2021-02-10",39.8119,39.9267,38.8364,38.9321,2197100.0],["2021-02-11",39.9171,40.7874,39.8023,40.7108,2276400.0],["2021-02-12",40.4144,40.9882,40.2805,40.9212,1419300.0],["2021-02-16",41.0073,41.1412,40.4048,40.6248,2154900.0],["2021-02-17",40.3187,40.4239,39.3911,39.9266,2170700.0],["2021-02-18",39.6111,39.7641,38.999,39.4007,1556700.0],["2021-02-19",39.984,40.2901,39.8214,40.0988,1537500.0],["2021-02-22",39.5441,39.7832,38.6452,38.846,1862000.0],["2021-02-23",37.9662,38.5113,37.1246,38.3296,3290100.0],["2021-02-24",38.0618,39.0468,37.5932,38.9608,1851000.0],["2021-02-25",38.1383,38.4252,36.656,36.8473,2823200.0],["2021-02-26",37.4115,37.5072,36.8473,37.1629,2703900.0],["2021-03-01",36.0439,36.4934,35.7188,36.4743,5772700.0],["2021-03-02",35.9005,35.9388,35.2693,35.3745,4956500.0],["2021-03-03",35.0207,35.1355,34.2748,34.3417,3396400.0],["2021-03-04",34.2556,34.5999,32.5725,32.9455,5546100.0],["2021-03-05",33.5288,33.7488,32.3621,33.4714,5758400.0],["2021-03-08",33.022,33.3949,31.8457,31.8457,4164100.0],["2021-03-09",33.7296,34.7625,33.5575,34.2652,3911800.0],["2021-03-10",33.8157,34.007,32.7924,33.0985,3536200.0],["2021-03-11",34.5808,34.7434,34.1696,34.5425,2495700.0],["2021-03-12",33.7488,34.2461,33.5193,34.1887,1760900.0],["2021-03-15",34.3991,34.9155,34.1313,34.9059,2083400.0],["2021-03-16",34.839,35.3076,34.7242,34.8103,2473100.0],["2021-03-17",34.619,35.5371,34.4278,35.3745,2164100.0],["2021-03-18",34.7434,34.8868,34.0739,34.0739,1949200.0],["2021-03-19",34.6764,35.6901,34.3895,35.4893,4524500.0],["2021-03-22",35.9316,36.8795,35.8359,36.6018,3252700.0],["2021-03-23",36.3624,36.4007,35.338,35.4338,1889000.0],["2021-03-24",35.6252,35.7401,35.1178,35.1274,1840600.0],["2021-03-25",35.0317,35.6923,34.821,35.5104,2208000.0],["2021-03-26",35.8454,36.9465,35.8454,36.9465,1884100.0],["2021-03-29",36.3337,36.439,35.7784,36.1614,1896800.0],["2021-03-30",35.6252,36.0369,35.4625,35.8454,1552800.0],["2021-03-31",36.1614,36.956,36.1518,36.6975,1539100.0],["2021-04-01",37.0996,37.6837,37.0901,37.6741,1604400.0],["2021-04-05",38.1815,38.373,37.8464,38.1815,1167300.0],["2021-04-06",37.7124,37.7603,36.9848,37.2528,1706100.0],["2021-04-07",37.3965,38.0379,37.2528,37.9709,1866400.0],["2021-04-08",38.0475,38.1815,37.7028,37.9805,1329900.0],["2021-04-09",37.5497,37.9518,37.5114,37.8464,1206400.0],["2021-04-12",37.5784,37.6071,36.9082,37.0326,1925300.0],["2021-04-13",37.923,37.9517,37.205,37.5209,2757200.0],["2021-04-14",37.7698,37.7794,37.3007,37.3869,1595800.0],["2021-04-15",37.5592,37.7124,37.1858,37.2816,2975100.0],["2021-04-16",37.2337,37.5113,37.0805,37.3199,2330500.0],["2021-04-19",37.339,37.473,36.372,36.7837,2233300.0],["2021-04-20",35.7688,35.9699,35.2327,35.472,2580200.0],["2021-04-21",35.3763,36.2763,35.2519,36.2571,2004500.0],["2021-04-22",36.9082,36.9178,36.0369,36.1614,1659600.0],["2021-04-23",36.7358,37.3486,36.6688,37.2241,1130400.0],["2021-04-26",37.272,37.8752,37.2624,37.6741,1315300.0],["2021-04-27",38.2581,38.2773,37.7028,38.0954,1729500.0],["2021-04-28",37.4156,37.4826,36.822,36.9656,3007100.0],["2021-04-29",38.7847,38.8613,37.1092,37.7794,4196500.0],["2021-04-30",36.5827,36.6976,35.3763,35.7018,3708500.0],["2021-05-03",36.171,36.1997,35.2997,35.4816,2333800.0],["2021-05-04",34.8976,35.0125,34.3998,34.9263,2601100.0],["2021-05-05",35.3189,35.4721,34.8402,34.9551,2232500.0],["2021-05-06",34.5434,35.0125,34.3806,35.0029,2262500.0],["2021-05-07",35.721,36.0082,35.4146,35.7401,1778200.0],["2021-05-10",35.5678,35.5678,34.5625,34.5912,2408400.0],["2021-05-11",33.5477,34.2466,33.4711,34.237,3132800.0],["2021-05-12",33.27,33.5668,32.7051,32.8679,2356700.0],["2021-05-13",33.7774,33.9306,33.0498,33.3275,2069300.0],["2021-05-14",33.8349,34.304,33.4807,34.1413,1561400.0],["2021-05-17",33.72,33.9689,33.4902,33.9115,1292200.0],["2021-05-18",34.0742,34.4093,33.8157,33.8157,1222400.0],["2021-05-19",33.2222,34.3327,33.1743,34.2657,2053900.0],["2021-05-20",34.2657,34.7827,34.17,34.6391,1616300.0],["2021-05-21",34.8593,34.8785,34.5146,34.6678,2337100.0],["2021-05-24",34.6966,35.2136,34.6104,35.1465,2790200.0],["2021-05-25",35.5869,35.7593,35.1944,35.4529,1278100.0],["2021-05-26",35.2902,35.5008,35.0412,35.2806,960100.0],["2021-05-27",35.0221,35.4912,34.9551,35.405,1268500.0],["2021-05-28",35.4146,35.8837,35.3189,35.7497,1049000.0],["2021-06-01",36.0848,36.2188,35.6827,35.8454,2105300.0],["2021-06-02",35.3189,35.8167,35.2231,35.5295,1622000.0],["2021-06-03",35.271,35.2902,34.7923,34.7923,1320400.0],["2021-06-04",35.2901,35.7114,35.2136,35.5869,1046900.0],["2021-06-07",35.6444,35.6444,35.137,35.2423,1286100.0],["2021-06-08",35.5582,35.5869,35.0987,35.2614,1395700.0],["2021-06-09",35.5678,35.6731,35.4146,35.5104,1176300.0],["2021-06-10",35.9412,36.3912,35.8933,36.2093,1474200.0],["2021-06-11",36.439,36.5827,36.3337,36.5731,1441300.0],["2021-06-14",36.5061,37.0805,36.3146,37.0709,1462500.0],["2021-06-15",36.7071,36.889,36.3146,36.4007,1548100.0],["2021-06-16",36.6593,36.8316,36.0465,36.2188,1202800.0],["2021-06-17",35.8167,36.4582,35.7784,36.238,2198800.0],["2021-06-18",35.2136,35.3093,34.3998,34.4189,6413600.0],["2021-06-21",34.6395,34.7066,34.2847,34.6299,1431000.0],["2021-06-22",34.8121,34.9943,34.6491,34.9272,1069500.0],["2021-06-23",34.7354,34.8792,34.534,34.5915,908700.0],["2021-06-24",35.2053,35.4355,35.0614,35.2341,931500.0],["2021-06-25",35.3204,35.3971,35.0231,35.0231,845500.0],["2021-06-28",35.0614,35.7519,35.0614,35.5985,1583300.0],["2021-06-29",35.445,35.8286,35.3204,35.7519,911100.0],["2021-06-30",35.0614,35.1765,34.6874,34.8888,1294000.0],["2021-07-01",35.1669,35.2341,34.8313,34.9368,1247000.0],["2021-07-02",35.6848,35.8191,35.5122,35.6944,1128500.0],["2021-07-06",36.1643,36.3082,35.5026,35.8287,1376400.0],["2021-07-07",36.2602,36.3561,35.7807,35.9533,2596800.0],["2021-07-08",34.8505,35.33,34.7258,35.1765,2168800.0],["2021-07-09",36.3753,36.6054,35.9725,36.5767,1662700.0],["2021-07-12",37.0562,37.0945,36.663,37.0274,1089700.0],["2021-07-13",36.4808,36.826,36.452,36.6054,816600.0],["2021-07-14",37.8138,38.0631,37.4877,37.5165,2532400.0],["2021-07-15",37.0274,37.1041,36.3753,36.5575,2202300.0],["2021-07-16",36.8164,37.0562,36.0204,36.0684,1798900.0],["2021-07-19",35.0423,35.5505,34.8984,35.5314,1616700.0],["2021-07-20",34.956,35.704,34.7546,35.4259,2097000.0],["2021-07-21",36.2602,36.9411,36.1068,36.9315,1274300.0],["2021-07-22",36.6822,36.8164,36.4424,36.5191,1172500.0],["2021-07-23",37.4302,37.5165,37.1425,37.3823,1208000.0],["2021-07-26",37.9481,37.9577,37.5165,37.785,1689900.0],["2021-07-27",37.574,37.5836,36.5191,37.1617,1857100.0],["2021-07-28",37.1137,37.7659,37.0562,37.7179,1908900.0],["2021-07-29",39.3866,40.0963,39.3674,40.0003,3769000.0],["2021-07-30",39.4154,39.6359,38.9838,39.5784,2361400.0],["2021-08-02",40.0291,40.2113,39.4729,39.5688,1699400.0],["2021-08-03",40.1538,40.2689,39.8469,40.1826,1879300.0],["2021-08-04",40.1826,40.4031,40.0387,40.2976,1621800.0],["2021-08-05",40.71,40.7388,40.336,40.5086,1316600.0],["2021-08-06",40.4415,40.6237,40.3264,40.3744,1307500.0],["2021-08-09",40.969,41.2471,40.7867,40.9402,1470800.0],["2021-08-10",41.3046,41.3909,40.5086,40.921,2212500.0],["2021-08-11",41.0649,41.1416,40.547,40.969,1362000.0],["2021-08-12",41.0936,41.2279,40.7388,40.9785,1410500.0],["2021-08-13",40.9785,41.3813,40.8539,41.3717,1335800.0],["2021-08-16",41.4293,41.4964,41.0361,41.3621,1006100.0],["2021-08-17",40.8059,40.8347,40.0387,40.6045,2334600.0],["2021-08-18",40.499,41.1032,40.4703,40.5182,1709100.0],["2021-08-19",39.4921,40.5374,39.4633,40.2017,3186100.0],["2021-08-20",40.2689,40.8251,40.2017,40.5949,2989000.0],["2021-08-23",41.1128,41.4101,40.8635,41.3909,3680400.0],["2021-08-24",41.3046,41.4964,41.1032,41.3526,2798100.0],["2021-08-25",41.343,41.5923,41.1895,41.1895,2083800.0],["2021-08-26",41.3526,41.5156,41.0361,41.2854,1473300.0],["2021-08-27",41.4293,42.2061,41.3717,42.1869,1529600.0],["2021-08-30",42.8103,43.0788,42.6856,42.9925,1763400.0],["2021-08-31",43.1459,43.1651,42.3499,42.6089,1939600.0],["2021-09-01",42.9541,43.213,42.7335,42.8294,1554300.0],["2021-09-02",43.05,43.1555,42.7911,43.0884,871200.0],["2021-09-03",42.7911,43.2226,42.7527,43.0404,1290000.0],["2021-09-07",43.2514,43.4048,43.05,43.1843,1073700.0],["2021-09-08",42.9829,43.05,42.3212,42.4362,1967900.0],["2021-09-09",42.5705,42.8294,42.4362,42.5513,1359200.0],["2021-09-10",43.2706,43.6734,43.098,43.1076,2184300.0],["2021-09-13",43.424,43.5583,43.0021,43.5391,1902000.0],["2021-09-14",44.2104,44.9776,44.1241,44.7091,2051300.0],["2021-09-15",45.1982,45.3229,44.7762,45.3037,1795300.0],["2021-09-16",44.9488,45.4379,44.8625,45.2653,1967500.0],["2021-09-17",44.2967,44.3926,43.4432,43.9802,2936400.0],["2021-09-20",42.4534,43.068,42.3094,42.972,2451200.0],["2021-09-21",43.7402,43.7594,43.2504,43.4713,1223800.0],["2021-09-22",43.5673,44.1243,43.5001,43.9802,1277600.0],["2021-09-23",44.3836,44.7677,44.3451,44.6332,862900.0],["2021-09-24",44.2299,44.662,44.2299,44.5564,1059500.0],["2021-09-27",44.6716,44.9501,44.2203,44.5468,1183300.0],["2021-09-28",42.4342,42.6935,42.0405,42.0405,2969800.0],["2021-09-29",42.4438,42.5302,41.57,41.618,2326600.0],["2021-09-30",41.57,42.2134,41.57,41.8965,2251900.0],["2021-10-01",41.9445,41.9733,41.2051,41.5604,2524000.0],["2021-10-04",41.0994,41.1282,40.0143,40.1776,2637100.0],["2021-10-05",40.6673,41.1667,40.4753,40.9362,1578600.0],["2021-10-06",40.12,40.6385,39.9663,40.5521,1578400.0],["2021-10-07",40.7922,41.0514,40.4273,40.4273,1587100.0],["2021-10-08",40.3792,40.408,39.7263,39.7551,2354300.0],["2021-10-11",39.4766,39.9375,39.1981,39.2173,1485600.0],["2021-10-12",39.6014,39.6302,39.0253,39.1789,2328600.0],["2021-10-13",39.6398,39.9663,39.5342,39.7743,1813300.0],["2021-10-14",40.312,40.8114,40.2832,40.7922,2102800.0],["2021-10-15",40.6961,40.869,40.4849,40.8306,1323400.0],["2021-10-18",40.4561,41.1763,40.36,41.1283,1193400.0],["2021-10-19",41.2243,41.4739,41.0802,41.4451,1068500.0],["2021-10-20",41.1955,41.4259,40.9746,41.1091,1462700.0],["2021-10-21",41.7332,42.1845,41.6276,42.1365,1568200.0],["2021-10-22",42.3094,42.6263,42.0213,42.1557,1583200.0],["2021-10-25",42.3094,42.7991,42.1941,42.7415,1548400.0],["2021-10-26",43.26,43.3849,42.8471,42.972,1635500.0],["2021-10-27",42.6935,43.9899,42.6359,43.2408,3387900.0],["2021-10-28",45.315,46.6114,45.3054,46.5826,3379200.0],["2021-10-29",45.1518,45.7663,44.8829,45.7471,2224500.0],["2021-11-01",45.6799,46.0352,45.4399,45.824,1707900.0],["2021-11-02",46.0352,46.4961,45.9584,46.4961,1521300.0],["2021-11-03",46.8418,47.5044,46.6018,47.4852,1453500.0],["2021-11-04",47.7349,48.5511,47.6005,48.5127,1937600.0],["2021-11-05",48.6567,48.9544,48.1766,48.7432,1860900.0],["2021-11-08",49.4922,49.8859,49.3289,49.5978,1838700.0],["2021-11-09",49.4826,49.8283,48.9256,49.1369,1830300.0],["2021-11-10",47.8981,48.4071,47.3028,47.5044,2167400.0],["2021-11-11",48.6279,48.8008,48.2246,48.5031,1488600.0],["2021-11-12",48.9256,49.3962,48.5415,49.1945,1873600.0],["2021-11-15",49.3097,49.3481,48.82,49.0505,1034000.0],["2021-11-16",48.7048,49.425,48.6087,49.4058,1388200.0],["2021-11-17",49.6266,49.7995,49.3481,49.4634,1397500.0],["2021-11-18",49.8571,50.0587,49.4922,50.0587,1689800.0],["2021-11-19",49.5882,49.9339,49.3289,49.617,1934700.0],["2021-11-22",49.665,50.0779,48.6279,48.6759,1967500.0],["2021-11-23",48.119,48.5511,47.3988,47.8597,2505700.0],["2021-11-24",46.3041,47.418,46.0832,47.4084,2179800.0],["2021-11-26",45.6223,46.2657,45.3438,45.6607,2099600.0],["2021-11-29",46.2849,47.2644,46.2273,47.2067,2920500.0],["2021-11-30",47.1587,47.7157,46.2657,46.6114,2121900.0],["2021-12-01",48.3687,49.1273,47.4564,47.514,2702000.0],["2021-12-02",45.5359,46.3329,45.2766,46.0736,3203700.0],["2021-12-03",45.7952,46.2081,44.8733,45.4303,2509100.0],["2021-12-06",46.016,46.3521,44.8925,46.2273,2227500.0],["2021-12-07",47.4372,48.2438,47.4372,48.1382,2167600.0],["2021-12-08",47.2932,47.4372,46.8707,47.1779,1633500.0],["2021-12-09",46.2753,46.7554,45.6799,45.6991,2151400.0],["2021-12-10",46.7458,46.8226,45.9296,46.4673,1883100.0],["2021-12-13",46.573,46.7362,45.8816,45.8912,1747900.0],["2021-12-14",45.5071,45.7856,45.123,45.7087,2050900.0],["2021-12-15",46.0164,47.7759,45.8433,47.7759,2480700.0],["2021-12-16",47.3432,47.4394,44.3242,44.8915,6239900.0],["2021-12-17",44.1511,45.4491,44.1031,44.9876,6764500.0],["2021-12-20",44.4588,45.2472,44.4011,45.1126,2414500.0],["2021-12-21",45.6991,46.1702,45.1703,46.1414,2311800.0],["2021-12-22",45.5645,46.5644,45.5549,46.5452,1863400.0],["2021-12-23",46.4106,46.9683,46.3722,46.7183,1379500.0],["2021-12-27",47.2279,48.3047,47.2086,48.1701,2190500.0],["2021-12-28",48.1605,48.1605,47.6221,47.6605,1644500.0],["2021-12-29",47.5259,47.949,47.5259,47.6702,1285200.0],["2021-12-30",47.7278,47.8817,47.2663,47.2952,1488700.0],["2021-12-31",47.3336,47.6317,46.9875,46.9971,857900.0],["2022-01-03",47.6221,48.3047,47.3336,48.2663,2578300.0],["2022-01-04",48.0163,48.1797,46.7375,47.7278,2827800.0],["2022-01-05",47.5452,47.9009,46.4587,46.4971,2721700.0],["2022-01-06",46.1222,47.3721,45.9491,47.2279,2909500.0],["2022-01-07",49.1604,49.5354,47.9105,47.9778,4504500.0],["2022-01-10",46.4875,47.7182,45.8722,47.7086,4073100.0],["2022-01-11",47.0067,47.2759,46.3048,47.0836,5774700.0],["2022-01-12",46.7567,47.3048,46.5164,46.7567,2977600.0],["2022-01-13",48.8816,49.2085,46.7375,46.8048,4055400.0],["2022-01-14",47.1606,47.7086,46.8625,47.699,3484200.0],["2022-01-18",47.0356,47.0933,45.8529,45.8818,3511200.0],["2022-01-19",46.151,46.3048,44.5742,44.6319,3636000.0],["2022-01-20",45.0742,45.2184,43.5069,43.5166,3986400.0],["2022-01-21",43.8915,44.43,43.1223,43.18,5306200.0],["2022-01-24",42.2089,43.9204,41.2282,43.9204,7602900.0],["2022-01-25",42.132,42.8147,41.6032,41.7571,6240000.0],["2022-01-26",43.1897,44.1031,41.9782,42.6224,5845100.0],["2022-01-27",45.1126,45.4107,42.0166,42.1609,7609300.0],["2022-01-28",42.9397,43.7377,41.9205,43.7089,5794500.0],["2022-01-31",43.7473,45.1318,43.4973,45.1318,4192100.0],["2022-02-01",45.2761,45.3626,44.3723,45.3145,3646700.0],["2022-02-02",45.4491,45.7183,44.8049,45.4972,4306400.0],["2022-02-03",43.8531,44.3338,42.7281,42.757,5408700.0],["2022-02-04",42.9012,43.2762,42.4109,42.9397,3931700.0],["2022-02-07",43.0647,43.2473,42.5166,42.6224,3248200.0],["2022-02-08",42.3243,43.7377,42.2859,43.68,3334000.0],["2022-02-09",45.0165,45.5357,44.4203,45.5068,4541900.0],["2022-02-10",43.9012,45.2472,43.7858,44.0165,3255000.0],["2022-02-11",44.0838,44.2761,42.1993,42.4685,4179800.0],["2022-02-14",42.1801,42.6801,41.5551,41.9397,3180400.0],["2022-02-15",42.7089,43.7185,42.6801,43.6896,3701400.0],["2022-02-16",43.4589,44.18,43.0454,44.0934,2158700.0],["2022-02-17",43.0454,43.1704,41.9109,41.9301,3802500.0],["2022-02-18",42.1416,42.2089,41.3052,41.5263,3663200.0],["2022-02-22",40.7283,41.6032,40.3148,40.709,3353800.0],["2022-02-23",41.4013,41.6032,39.9591,40.0264,2954900.0],["2022-02-24",37.6611,41.0263,37.6611,40.9782,6152600.0],["2022-02-25",41.1417,41.8051,40.6225,41.7955,3333700.0],["2022-02-28",39.9206,41.1129,39.9014,40.6898,4456100.0],["2022-03-01",39.9591,40.286,38.5649,38.8918,4797500.0],["2022-03-02",38.5842,39.9399,38.5169,39.6226,5406000.0],["2022-03-03",39.8726,39.8918,38.6034,38.8053,2930500.0],["2022-03-04",35.8343,36.7574,35.5843,36.1805,8367600.0],["2022-03-07",36.5362,37.1419,34.2767,34.2864,6270700.0],["2022-03-08",34.7575,36.4208,34.0171,35.3055,7201100.0],["2022-03-09",37.9496,38.7188,37.142,38.2477,6726100.0],["2022-03-10",37.2958,37.6804,36.9112,37.3246,3766200.0],["2022-03-11",37.9592,38.0554,36.2189,36.2574,3271700.0],["2022-03-14",37.3342,37.3919,35.9593,36.1709,4743000.0],["2022-03-15",36.1805,37.4496,35.9401,37.3727,3832000.0],["2022-03-16",39.1034,40.4494,38.5553,40.4398,5510100.0],["2022-03-17",40.0841,40.5552,39.786,40.5071,3305000.0],["2022-03-18",39.8822,41.459,39.7572,41.3629,4162000.0],["2022-03-21",41.3917,41.5458,40.7466,41.3917,2957600.0],["2022-03-22",41.3243,41.748,41.1799,41.411,2669100.0],["2022-03-23",40.814,41.4976,40.583,40.6215,3231000.0],["2022-03-24",41.4206,42.7301,41.2473,42.7108,3986700.0],["2022-03-25",43.1922,43.2018,42.2679,42.8456,3139800.0],["2022-03-28",42.4701,43.2403,42.2679,43.2211,2897000.0],["2022-03-29",44.5498,44.9927,43.9143,44.5209,3631300.0],["2022-03-30",43.9239,44.1261,42.9996,43.1729,3037600.0],["2022-03-31",42.8648,43.0478,41.6035,41.6132,3674100.0],["2022-04-01",41.6517,41.9117,40.6696,41.1703,3051600.0],["2022-04-04",40.6022,41.2569,40.5926,41.0836,3047500.0],["2022-04-05",39.8031,39.9764,38.224,38.33,5253100.0],["2022-04-06",36.8953,38.1278,36.645,37.4634,5577300.0],["2022-04-07",37.5693,38.0604,36.7124,37.3671,3211500.0],["2022-04-08",36.6835,36.9242,36.3562,36.4043,3488200.0],["2022-04-11",36.6835,37.0687,36.3947,36.4524,4893300.0],["2022-04-12",36.4236,36.7702,35.5474,35.7111,4554500.0],["2022-04-13",35.6244,36.4813,35.4126,36.4043,3558000.0],["2022-04-14",36.1251,36.2406,35.1141,35.1912,3373000.0],["2022-04-18",35.2778,36.1829,35.2104,35.7303,2965800.0],["2022-04-19",35.5185,36.3273,35.3452,36.2791,2801400.0],["2022-04-20",37.8678,37.8774,36.8857,36.9628,4314300.0],["2022-04-21",38.1374,38.3492,36.6354,36.7606,4462200.0],["2022-04-22",36.722,37.0301,36.0096,36.077,3460400.0],["2022-04-25",35.9133,36.905,35.7977,36.8857,4847000.0],["2022-04-26",36.8376,36.8376,35.4126,35.4126,6021400.0],["2022-04-27",35.066,36.1155,34.9408,35.4222,3854300.0],["2022-04-28",36.0769,37.6849,35.4415,37.1938,6468900.0],["2022-04-29",36.1636,36.9435,35.2008,35.2585,4662400.0],["2022-05-02",34.989,36.0192,34.806,35.9999,5575200.0],["2022-05-03",36.2021,36.5102,35.817,36.2406,3111300.0],["2022-05-04",36.5872,37.5501,35.5281,37.473,4685300.0],["2022-05-05",36.4717,36.5487,34.9312,35.3837,5458000.0],["2022-05-06",35.1045,35.7977,34.6135,35.2104,4493400.0],["2022-05-09",34.6135,34.9986,33.5351,33.6314,4794800.0],["2022-05-10",34.4979,34.9504,33.8336,34.4594,5806600.0],["2022-05-11",34.5075,35.1526,33.7084,33.7565,5334900.0],["2022-05-12",35.3452,36.1251,34.6809,35.6437,9561800.0],["2022-05-13",37.2997,38.2337,37.0687,38.0604,6760900.0],["2022-05-16",37.5212,37.6849,37.0783,37.242,4325800.0],["2022-05-17",38.8306,39.1098,38.3203,39.0617,4291400.0],["2022-05-18",37.9352,38.3781,36.8953,36.982,4489300.0],["2022-05-19",37.473,38.3011,37.2034,37.6078,4849900.0],["2022-05-20",38.2048,38.224,36.3273,37.6175,5446100.0],["2022-05-23",37.7811,38.0507,37.396,37.8582,3203500.0],["2022-05-24",37.1264,37.3094,36.6065,36.828,3635200.0],["2022-05-25",36.2984,37.319,36.2695,37.059,2925400.0],["2022-05-26",36.3177,37.8774,36.2214,37.8197,3442200.0],["2022-05-27",38.1278,38.744,38.1085,38.7343,2507700.0],["2022-05-31",38.821,38.821,38.2433,38.5899,3075000.0],["2022-06-01",38.6862,38.8884,37.5404,38.0315,2668700.0],["2022-06-02",38.3588,39.5624,38.2048,39.5238,3273700.0],["2022-06-03",38.4262,38.5418,37.9352,38.1663,2565200.0],["2022-06-06",38.4455,38.7054,37.6849,37.8678,2217500.0],["2022-06-07",37.4249,38.2626,37.2612,38.2144,2583500.0],["2022-06-08",38.0411,38.2433,37.5886,37.7619,2256200.0],["2022-06-09",36.722,37.3575,36.1443,36.154,3255900.0],["2022-06-10",35.5185,35.7592,34.9216,34.9601,3374300.0],["2022-06-13",33.0344,33.4484,32.3605,32.4664,5275800.0],["2022-06-14",32.9285,33.0922,32.3027,32.7071,3763400.0],["2022-06-15",33.4773,34.3054,33.0344,33.8528,4702500.0],["2022-06-16",32.4278,32.6878,31.5517,31.8116,5135300.0],["2022-06-17",31.7731,32.3036,31.4355,32.0142,4176500.0],["2022-06-21",32.7569,32.9306,32.5158,32.5833,3368300.0],["2022-06-22",31.8116,32.6122,31.8116,31.9563,2817700.0],["2022-06-23",31.7441,31.8599,31.1847,31.4933,2811500.0],["2022-06-24",31.7538,32.6894,31.6959,32.6412,3552900.0],["2022-06-27",32.6508,32.7376,32.1878,32.2843,2649900.0],["2022-06-28",32.3518,32.6701,31.4162,31.4451,2884000.0],["2022-06-29",31.3197,31.3294,30.8181,31.0979,2870900.0],["2022-06-30",29.979,30.6445,29.4677,30.3551,3986200.0],["2022-07-01",29.5931,29.8343,28.889,29.323,3573300.0],["2022-07-05",27.4228,28.5224,27.3457,28.5128,5837600.0],["2022-07-06",28.6478,29.2169,28.5128,29.0144,4401600.0],["2022-07-07",29.2362,29.7957,29.2362,29.7282,3128600.0],["2022-07-08",29.6124,30.2683,29.4677,30.1333,3010200.0],["2022-07-11",29.9982,30.2394,29.6992,29.9982,4096100.0],["2022-07-12",30.0658,30.3069,29.8343,30.0465,2795100.0],["2022-07-13",29.6992,30.5481,29.651,30.3455,3238000.0],["2022-07-14",30.114,30.9821,29.7475,30.9049,3407000.0],["2022-07-15",31.1171,31.5512,30.8085,31.5512,2809500.0],["2022-07-18",31.8695,32.1396,31.3197,31.474,3342200.0],["2022-07-19",31.7248,33.191,31.7248,33.1524,4432300.0],["2022-07-20",32.6412,33.4707,32.5158,33.4225,4531700.0],["2022-07-21",33.5286,33.9819,33.1717,33.9723,3288600.0],["2022-07-22",33.789,33.9144,33.0849,33.49,3064300.0],["2022-07-25",33.7697,33.9337,33.4707,33.818,3463400.0],["2022-07-26",33.1138,33.3067,32.892,33.0752,2898600.0],["2022-07-27",33.8662,35.3034,33.818,35.043,4979600.0],["2022-07-28",35.1298,36.1136,34.7439,35.9207,3704100.0],["2022-07-29",36.3355,36.6634,36.1426,36.5959,3018000.0],["2022-08-01",36.9528,37.3194,36.6152,36.8853,2422200.0],["2022-08-02",36.8757,37.4255,36.5863,36.8371,3745400.0],["2022-08-03",37.1457,38.0139,37.1168,37.8885,3174200.0],["2022-08-04",38.0042,38.3418,37.8499,38.1875,2355400.0],["2022-08-05",37.0396,37.4448,36.731,37.1554,2931700.0],["2022-08-08",36.9142,37.1554,36.4512,36.8853,2658900.0],["2022-08-09",35.8243,35.8532,34.3678,34.7922,5471800.0],["2022-08-10",36.403,36.5863,35.805,36.4609,3731900.0],["2022-08-11",36.7213,37.2229,36.2969,36.3259,2734900.0],["2022-08-12",36.3355,37.3869,36.2873,37.3869,3748100.0],["2022-08-15",36.9046,37.3194,36.702,37.3097,2162500.0],["2022-08-16",36.895,37.2133,36.5477,36.9046,2385600.0],["2022-08-17",36.2101,36.2487,35.1298,35.7085,2967800.0],["2022-08-18",35.6217,36.866,35.4288,36.5188,4938600.0],["2022-08-19",35.8339,36.0365,35.2745,35.4095,2246900.0],["2022-08-22",34.5993,34.6764,33.7601,33.9048,2667100.0],["2022-08-23",34.2038,34.6957,34.1459,34.2713,1996100.0],["2022-08-24",34.416,34.6378,34.1266,34.4449,1312800.0],["2022-08-25",34.5993,35.6796,34.5703,35.641,2425100.0],["2022-08-26",35.4577,35.4867,33.7119,33.7215,3113200.0],["2022-08-29",34.2231,34.4642,33.6443,33.6733,2718700.0],["2022-08-30",34.7825,34.8886,33.6733,34.1363,3626100.0],["2022-08-31",34.416,34.4256,33.5961,33.6636,3312900.0],["2022-09-01",33.3067,33.6636,32.728,33.5189,4903700.0],["2022-09-02",33.9916,34.4932,33.162,33.2971,3790800.0],["2022-09-06",33.3646,33.5961,32.9113,33.1138,3741400.0],["2022-09-07",33.2971,34.8886,33.191,34.6861,4616000.0],["2022-09-08",33.8373,34.8886,33.7022,34.879,3782500.0],["2022-09-09",35.4867,35.9304,35.4674,35.7471,2537900.0],["2022-09-12",36.3644,36.4995,35.6506,36.0558,2764000.0],["2022-09-13",34.7247,35.1008,33.8372,33.9819,4860100.0],["2022-09-14",34.5028,34.9079,34.0784,34.8308,3472200.0],["2022-09-15",34.9658,35.2552,34.1652,34.4642,3317200.0],["2022-09-16",33.789,34.5993,33.6636,34.5703,3775800.0],["2022-09-19",33.7297,35.0244,33.7201,34.8988,2605200.0],["2022-09-20",34.0776,34.6476,34.0293,34.3674,2370800.0],["2022-09-21",34.464,35.8071,34.4061,34.4447,4552300.0],["2022-09-22",33.9713,34.1355,32.8698,33.1307,4242400.0],["2022-09-23",32.2321,32.4157,31.4882,32.1452,5558300.0],["2022-09-26",31.894,32.493,31.4785,31.5945,3757400.0],["2022-09-27",32.8215,33.0824,31.6234,31.9809,4594600.0],["2022-09-28",30.7732,32.1935,30.7249,32.0969,6831300.0],["2022-09-29",30.551,30.8312,29.865,30.3384,5814300.0],["2022-09-30",29.6621,30.7442,29.6621,29.894,3945000.0],["2022-10-03",30.493,31.2853,30.2225,30.9761,4113600.0],["2022-10-04",32.6669,33.1887,32.4833,32.9471,5458200.0],["2022-10-05",33.0341,34.0679,32.8505,33.6428,3857500.0],["2022-10-06",33.2273,33.894,33.2273,33.3239,3581500.0],["2022-10-07",32.2901,32.493,31.4205,31.6138,4932600.0],["2022-10-10",31.6331,31.6814,30.7442,31.0824,3380500.0],["2022-10-11",30.5606,30.58,29.3722,29.778,5063200.0],["2022-10-12",29.9906,30.1452,29.5558,29.5944,2598900.0],["2022-10-13",28.1935,31.2756,28.1065,30.7925,6349300.0],["2022-10-14",31.0631,31.121,29.5171,29.5751,4270300.0],["2022-10-17",31.0244,31.3336,30.5606,30.6862,5581200.0],["2022-10-18",32.2418,32.2901,30.5606,31.0147,5828900.0],["2022-10-19",30.464,31.208,30.4157,30.7442,3486100.0],["2022-10-20",31.0534,31.9713,30.9181,31.1597,3302700.0],["2022-10-21",31.2176,32.2901,31.0051,32.1838,3645300.0],["2022-10-24",32.435,32.7346,31.923,32.5027,2917200.0],["2022-10-25",32.9665,33.8843,32.9375,33.5655,3541900.0],["2022-10-26",32.8602,34.0582,32.7539,33.4109,4401900.0],["2022-10-27",31.3046,32.1355,30.58,30.6283,7028000.0],["2022-10-28",29.894,31.1403,29.8843,30.9181,8949300.0],["2022-10-31",30.7442,30.8118,30.0486,30.0679,4526200.0],["2022-11-01",31.1017,31.1403,30.2128,30.2611,4262100.0],["2022-11-02",30.1258,30.6669,29.1597,29.1597,4690400.0],["2022-11-03",28.9084,29.4012,28.5703,28.8988,3086100.0],["2022-11-04",30.9181,31.0341,30.2611,30.6669,8506500.0],["2022-11-07",30.8698,31.3336,30.5703,31.2563,5338300.0],["2022-11-08",31.9809,32.7152,31.7877,32.493,3727100.0],["2022-11-09",32.2611,32.4157,31.7297,31.749,3138400.0],["2022-11-10",34.0486,35.6718,33.7877,35.6718,6299700.0],["2022-11-11",35.4979,36.4931,35.3433,36.4351,3247700.0],["2022-11-14",36.0679,37.1887,35.981,36.5607,3560600.0],["2022-11-15",38.0196,38.1452,36.8119,37.4786,3451000.0],["2022-11-16",37.2467,37.2563,36.3578,36.5317,4006600.0],["2022-11-17",35.6331,37.0341,35.6331,37.0341,2456900.0],["2022-11-18",37.3819,37.4303,36.6959,37.0148,1913700.0],["2022-11-21",36.7732,36.9375,36.4254,36.4351,2367800.0],["2022-11-22",36.4447,37.3336,36.2708,37.2757,2603400.0],["2022-11-23",36.6863,37.5848,36.667,37.4109,2512600.0],["2022-11-25",37.3143,37.4399,37.0728,37.0728,1189400.0],["2022-11-28",36.6959,36.9375,35.6138,35.8843,3729700.0],["2022-11-29",35.9423,36.1935,35.5752,35.6621,2494900.0],["2022-11-30",35.981,37.5655,35.6138,37.5655,5665700.0],["2022-12-01",37.8167,37.9423,36.9085,37.4399,3216200.0],["2022-12-02",37.0921,37.4689,36.8892,37.3626,2607100.0],["2022-12-05",37.1887,37.5462,36.7732,37.179,2416700.0],["2022-12-06",37.1597,37.2467,36.1645,36.4834,3145200.0],["2022-12-07",36.1839,36.5703,36.0486,36.4158,1991300.0],["2022-12-08",36.6187,37.5076,36.3385,37.3916,2314200.0],["2022-12-09",37.3336,37.6235,36.9375,36.9472,2738600.0],["2022-12-12",37.2762,37.702,36.9762,37.6633,2453700.0],["2022-12-13",39.7148,39.7148,38.1858,38.5536,4255700.0],["2022-12-14",38.389,38.5245,37.3149,37.7407,3688300.0],["2022-12-15",37.073,37.1601,36.1149,36.173,4181500.0],["2022-12-16",36.0665,36.3181,35.5343,35.9117,3234000.0],["2022-12-19",35.8633,35.9311,35.0795,35.5053,2055000.0],["2022-12-20",35.3988,35.844,35.2633,35.4859,2745800.0],["2022-12-21",35.5827,36.3085,35.5827,36.3085,2938300.0],["2022-12-22",35.4859,35.5343,34.2569,34.8859,3478700.0],["2022-12-23",34.4698,34.7698,34.1408,34.6924,1917500.0],["2022-12-27",34.3827,34.4311,33.9376,33.9956,2401700.0],["2022-12-28",34.0053,34.2666,33.4731,33.6569,2182100.0],["2022-12-29",34.1989,34.7311,34.0731,34.5763,2458400.0],["2022-12-30",34.1214,34.4408,33.9086,34.4214,1587900.0],["2023-01-03",35.1666,35.2827,34.0634,34.2085,2728000.0],["2023-01-04",35.3408,35.6795,34.915,35.3214,3500100.0],["2023-01-05",35.0214,35.4569,34.8666,34.9343,3041800.0],["2023-01-06",35.7859,37.0439,35.3601,36.8794,3434400.0],["2023-01-09",37.702,38.9019,37.6729,38.2923,3591800.0],["2023-01-10",38.2923,38.9406,38.2245,38.8632,1810500.0],["2023-01-11",38.7374,39.6761,38.4665,39.2116,2378900.0],["2023-01-12",39.2987,39.5987,38.5148,39.4438,2820300.0],["2023-01-13",39.0761,39.86,39.0084,39.8116,2252500.0],["2023-01-17",40.4019,40.9632,40.2374,40.3825,2941900.0],["2023-01-18",41.8244,41.8341,40.8857,40.9244,4139000.0],["2023-01-19",40.3729,40.489,39.4148,39.4148,4611700.0],["2023-01-20",39.7825,40.4406,39.618,40.4406,3040300.0],["2023-01-23",40.4987,41.6212,40.46,41.6018,3837100.0],["2023-01-24",41.6115,41.6115,40.7019,41.0696,2212300.0],["2023-01-25",40.9148,42.1631,40.8277,41.9309,4299800.0],["2023-01-26",44.4082,45.3275,43.7695,45.1824,6954000.0],["2023-01-27",45.0082,46.3339,44.9985,46.2468,6024400.0],["2023-01-30",45.7243,46.3339,45.3856,45.4146,5077200.0],["2023-01-31",45.0179,45.6953,44.805,45.6953,4520500.0],["2023-02-01",45.8694,48.1823,45.8404,47.6791,6234100.0],["2023-02-02",49.1113,49.1693,47.9016,48.7919,5352500.0],["2023-02-03",47.1081,48.5016,47.1081,47.8436,5066600.0],["2023-02-06",46.5081,47.1081,46.3339,46.7694,5049800.0],["2023-02-07",46.5275,48.0178,46.5081,47.921,5085700.0],["2023-02-08",47.2726,47.621,46.8178,46.9146,3755800.0],["2023-02-09",48.1823,48.5016,47.0791,47.5339,3271100.0],["2023-02-10",46.6243,46.7694,46.1888,46.5178,3404800.0],["2023-02-13",46.7597,47.4952,46.6339,47.3984,2641300.0],["2023-02-14",46.9242,48.1048,46.7404,47.892,3272700.0],["2023-02-15",47.5533,48.2113,47.3791,48.1726,2048500.0],["2023-02-16",47.6113,48.2984,47.5436,47.5726,2682400.0],["2023-02-17",47.2823,47.6791,47.0984,47.5533,2896600.0],["2023-02-21",46.4888,46.8952,45.9565,46.0823,3141000.0],["2023-02-22",45.8694,46.1888,45.5404,45.8114,3139200.0],["2023-02-23",46.9049,47.1081,46.1017,46.8372,3169800.0],["2023-02-24",45.6856,46.1017,45.4049,45.9275,3637800.0],["2023-02-27",46.7501,47.1855,46.5952,46.6436,2920200.0],["2023-02-28",46.5372,47.1275,46.4114,46.6049,2292800.0],["2023-03-01",47.4662,47.6984,46.963,47.3887,2857800.0],["2023-03-02",44.7275,46.4307,44.2824,46.2372,5552500.0],["2023-03-03",46.8275,47.2726,46.4017,47.1565,2906600.0],["2023-03-06",47.0113,47.5339,46.8178,46.9436,3064600.0],["2023-03-07",46.6146,46.9339,45.792,46.0339,3194900.0],["2023-03-08",46.6049,47.9016,46.6049,47.7855,3393600.0],["2023-03-09",47.7371,48.6177,46.9049,46.9726,3241500.0],["2023-03-10",47.7274,47.7952,46.5178,46.7307,5577200.0],["2023-03-13",45.5307,46.7404,45.3565,46.2565,6120700.0],["2023-03-14",47.3404,47.8823,47.021,47.7274,3728200.0],["2023-03-15",45.5307,46.1694,44.7663,45.8114,5900100.0],["2023-03-16",44.9695,47.2242,44.8727,47.0017,4127700.0],["2023-03-17",46.7501,47.1081,46.2662,46.4791,4912500.0],["2023-03-20",47.0992,47.5352,46.9151,47.3414,2734600.0],["2023-03-21",48.3297,48.6592,47.574,48.165,2662700.0],["2023-03-22",48.2038,49.3568,47.7096,47.7775,3223200.0],["2023-03-23",48.7658,50.0157,48.5332,49.318,3562300.0],["2023-03-24",48.6495,48.727,47.0895,47.6806,3168300.0],["2023-03-27",48.32,48.4169,47.6127,47.6806,3057100.0],["2023-03-28",47.3996,47.9615,46.4403,47.9325,5240200.0],["2023-03-29",49.3471,50.4904,49.0855,49.9866,4790400.0],["2023-03-30",50.9167,51.5078,50.752,51.4497,4403300.0],["2023-03-31",51.159,51.8663,51.1105,51.8275,2591200.0],["2023-04-03",51.3528,51.5659,50.6358,51.2462,2362400.0],["2023-04-04",50.8489,50.9652,49.8316,50.0835,2896300.0],["2023-04-05",48.727,48.9111,48.01,48.7561,3778400.0],["2023-04-06",48.5041,48.9886,48.1844,48.446,2538700.0],["2023-04-10",47.8937,49.037,47.6612,48.9111,2550600.0],["2023-04-11",49.2986,49.2986,48.5235,48.6398,2618900.0],["2023-04-12",49.1146,49.2502,48.1359,48.1456,2644600.0],["2023-04-13",49.4149,50.1513,49.1824,49.7928,3149100.0],["2023-04-14",49.2599,49.725,48.7464,49.2018,2746300.0],["2023-04-17",48.727,48.9305,48.165,48.8723,3495700.0],["2023-04-18",48.8433,49.0952,48.572,49.0177,3626800.0],["2023-04-19",47.9906,48.1747,47.5934,48.01,3020200.0],["2023-04-20",45.9268,46.5275,45.6943,45.9656,5295000.0],["2023-04-21",45.9462,46.1303,45.5102,45.9753,3045400.0],["2023-04-24",45.6361,45.7524,44.9773,45.2873,3414700.0],["2023-04-25",44.8222,44.8222,43.6983,43.7371,4527900.0],["2023-04-26",45.3261,45.3455,44.4541,44.8416,5961000.0],["2023-04-27",41.3826,41.6151,40.1908,41.5085,8319300.0],["2023-04-28",41.0144,41.5473,40.6268,41.5473,4134600.0],["2023-05-01",41.7314,42.1868,41.5473,41.6345,2436600.0],["2023-05-02",41.9155,42.2934,41.5667,41.7604,3583800.0],["2023-05-03",41.1888,41.7798,41.0822,41.1307,3474800.0],["2023-05-04",40.0939,40.3265,39.8226,40.0455,4628900.0],["2023-05-05",40.433,41.4407,40.3652,41.2566,3751900.0],["2023-05-08",41.4213,41.5667,41.1016,41.4407,2009900.0],["2023-05-09",40.7915,41.0822,40.6946,40.8691,2719000.0],["2023-05-10",41.7992,42.0027,41.2372,41.5473,2977100.0],["2023-05-11",40.7334,40.7625,40.3749,40.5881,2927900.0],["2023-05-12",40.9272,41.1113,40.6559,41.1016,3398800.0],["2023-05-15",40.8012,41.1888,40.5881,41.1791,3712200.0],["2023-05-16",41.276,41.6442,41.1307,41.1694,2435000.0],["2023-05-17",41.4698,42.274,41.2276,42.1868,3217400.0],["2023-05-18",42.3418,43.2138,42.3031,43.1266,3943400.0],["2023-05-19",43.8921,43.8921,43.3398,43.6402,3450300.0],["2023-05-22",43.4851,44.0568,43.427,43.9987,1745400.0],["2023-05-23",43.4561,43.6499,42.8844,42.9522,2306100.0],["2023-05-24",41.3923,41.6248,40.5299,40.8497,4443900.0],["2023-05-25",40.9466,41.2857,40.404,41.1694,4622300.0],["2023-05-26",41.4019,42.8747,41.3535,42.6906,5688300.0],["2023-05-30",43.272,43.3786,41.8186,41.993,3542700.0],["2023-05-31",42.119,42.7875,41.712,42.0899,4315600.0],["2023-06-01",42.7003,43.989,42.6034,43.553,4057500.0],["2023-06-02",43.8921,44.0471,43.1751,43.5142,3030200.0],["2023-06-05",43.3107,43.4173,42.7391,42.9716,2159000.0],["2023-06-06",42.4871,43.4754,42.2643,43.4367,3080000.0],["2023-06-07",44.3184,44.9966,44.144,44.3378,4113900.0],["2023-06-08",45.1807,45.6943,45.0645,45.578,3737300.0],["2023-06-09",46.3047,46.4694,45.6652,45.7621,2762300.0],["2023-06-12",46.9829,47.6224,46.8667,47.5255,3733300.0],["2023-06-13",48.1553,48.2328,47.3511,47.9034,3321200.0],["2023-06-14",48.1553,48.727,47.8453,48.6592,3518800.0],["2023-06-15",47.5061,48.7367,47.4577,48.3007,3408500.0],["2023-06-16",48.4072,48.6204,47.9906,48.4363,5019400.0],["2023-06-20",47.3608,47.8259,46.8957,47.3414,3167900.0],["2023-06-21",46.9926,47.167,46.0625,46.2175,3333300.0],["2023-06-22",46.0237,46.6923,45.9074,46.4985,2160700.0],["2023-06-23",45.0742,45.3164,44.8319,45.0257,3502600.0],["2023-06-26",45.7922,46.4422,45.7242,45.7922,2374500.0],["2023-06-27",45.8601,46.7041,45.6078,46.6071,3251600.0],["2023-06-28",46.7138,47.131,46.5586,46.7914,3013200.0],["2023-06-29",47.0631,47.3153,46.6653,47.2474,2515200.0],["2023-06-30",48.0333,48.596,47.7519,48.4989,2954500.0],["2023-07-03",48.5377,48.9646,48.4213,48.7706,1495900.0],["2023-07-05",48.1691,48.3437,47.49,47.5191,3576100.0],["2023-07-06",45.8601,46.0638,45.2198,45.9377,4378100.0],["2023-07-07",45.9668,46.9176,45.9086,46.4131,3013600.0],["2023-07-10",46.4325,47.3832,46.4228,47.3056,2541800.0],["2023-07-11",47.8198,47.975,47.2571,47.9265,2042800.0],["2023-07-12",50.1094,50.352,49.7893,50.1191,4565100.0],["2023-07-13",51.2736,52.0207,51.0408,51.8169,4113700.0],["2023-07-14",51.7781,51.8945,50.6721,50.9147,3353400.0],["2023-07-17",50.4878,51.5356,50.1676,51.196,5482100.0],["2023-07-18",51.0505,51.6035,50.8079,51.4095,1968100.0],["2023-07-19",51.0796,51.2251,50.4587,50.5557,2311300.0],["2023-07-20",50.0803,50.2452,48.887,49.1878,3809700.0],["2023-07-21",49.4982,49.702,48.9452,49.1393,4007900.0],["2023-07-24",49.246,49.4497,48.8385,48.9549,3186200.0],["2023-07-25",49.4691,50.2161,49.4497,50.0803,3275400.0],["2023-07-26",49.6243,50.449,49.4012,50.0124,3379400.0],["2023-07-27",53.2043,54.1841,52.5057,52.6125,5356500.0],["2023-07-28",52.3214,52.3214,51.0505,51.8557,5121400.0],["2023-07-31",52.2244,52.3505,51.7781,52.0789,2092800.0],["2023-08-01",51.6035,52.1177,51.3221,52.0207,1820900.0],["2023-08-02",51.3804,51.3804,50.3132,50.4878,2524600.0],["2023-08-03",48.9937,49.9542,48.7609,49.7117,2994300.0],["2023-08-04",48.8676,49.1101,47.8392,48.1691,3481700.0],["2023-08-07",48.3243,48.5571,47.9265,48.4892,2416400.0],["2023-08-08",47.4026,47.684,46.9273,47.5773,2962900.0],["2023-08-09",47.4803,47.5676,46.8011,46.9661,2527800.0],["2023-08-10",47.8295,48.2176,46.8302,47.0146,2655600.0],["2023-08-11",46.5489,46.5489,45.666,45.8116,3452700.0],["2023-08-14",45.5981,46.4519,45.375,46.4034,2537700.0],["2023-08-15",46.0929,46.1414,45.5981,45.6854,2318100.0],["2023-08-16",45.7436,45.8213,44.9384,44.9869,2416300.0],["2023-08-17",44.8608,44.9578,44.3757,44.56,3761400.0],["2023-08-18",44.1041,44.8511,43.9779,44.7347,3097100.0],["2023-08-21",44.8414,45.569,44.7832,45.472,3063200.0],["2023-08-22",46.3257,46.384,45.4235,45.5205,2814000.0],["2023-08-23",44.6279,45.9959,44.5891,45.8795,2993600.0],["2023-08-24",46.1608,46.1705,44.0361,44.1623,4535200.0],["2023-08-25",44.725,45.2295,44.0555,44.9093,4108200.0],["2023-08-28",45.4332,45.5496,45.0645,45.5108,2284800.0],["2023-08-29",45.5399,46.6071,45.4817,46.4034,2921000.0],["2023-08-30",46.3452,46.4907,45.9474,46.3743,1997000.0],["2023-08-31",45.9862,46.2966,45.7339,45.8504,3193700.0],["2023-09-01",46.2966,46.3549,45.4138,45.6175,2018700.0],["2023-09-05",44.9675,45.4623,44.7735,45.1324,1962800.0],["2023-09-06",45.113,45.2974,44.1914,44.7153,2719400.0],["2023-09-07",42.4354,43.0369,42.2607,42.9398,4561400.0],["2023-09-08",43.0175,43.2794,42.7167,42.901,1904400.0],["2023-09-11",43.4928,43.5413,42.6003,43.1145,2229200.0],["2023-09-12",42.5518,43.2503,42.5324,42.5906,2109400.0],["2023-09-13",42.8525,43.163,42.6488,42.9787,2149300.0],["2023-09-14",43.1436,43.454,42.61,43.3473,2600800.0],["2023-09-15",43.1824,43.2212,42.4354,42.4548,3417400.0],["2023-09-18",41.7358,42.2799,41.6776,42.1633,2853500.0],["2023-09-19",42.0759,42.2313,41.6873,42.105,2823700.0],["2023-09-20",42.3868,42.6976,41.7553,41.7941,2681200.0],["2023-09-21",41.5027,42.0176,41.4444,41.4541,2820400.0],["2023-09-22",41.5124,41.7747,41.2792,41.5027,2788000.0],["2023-09-25",40.8518,41.6387,40.7838,41.5124,2933700.0],["2023-09-26",41.0849,41.2209,40.3757,40.5895,3111600.0],["2023-09-27",40.9489,41.0461,40.2689,40.8032,2835200.0],["2023-09-28",41.0169,41.9593,40.8129,41.493,2887200.0],["2023-09-29",42.5422,42.6393,41.7553,41.9301,2784600.0],["2023-10-02",41.8233,42.1827,41.3861,41.8913,3166500.0],["2023-10-03",41.2792,41.7164,40.6575,40.8615,3734900.0],["2023-10-04",41.1627,42.4159,41.1141,42.3285,5233400.0],["2023-10-05",42.4353,42.5908,41.8524,42.1827,3588600.0],["2023-10-06",42.513,43.776,42.1342,43.5526,3874800.0],["2023-10-09",42.8725,43.1251,42.377,43.0279,2053400.0],["2023-10-10",43.5817,44.048,43.368,43.6983,3148300.0],["2023-10-11",43.8149,44.1063,43.3874,43.8634,2523100.0],["2023-10-12",43.368,43.8051,42.7851,43.1251,3666700.0],["2023-10-13",42.9211,42.9891,41.5707,41.6678,3256700.0],["2023-10-16",42.1536,42.5325,41.969,42.2799,3371200.0],["2023-10-17",40.7546,42.0273,40.6089,41.5998,3254900.0],["2023-10-18",40.8906,41.1627,40.3952,40.5992,3120800.0],["2023-10-19",40.3952,40.6186,39.3362,39.5402,5470300.0],["2023-10-20",39.2197,39.4431,38.6076,38.6367,5286900.0],["2023-10-23",38.5299,39.3362,38.219,38.6465,4469100.0],["2023-10-24",38.5687,38.831,38.3064,38.6562,3841400.0],["2023-10-25",37.9858,38.3161,37.5001,37.879,5799500.0],["2023-10-26",39.3945,40.3369,39.0739,39.1031,7396600.0],["2023-10-27",38.6756,38.7728,38.0344,38.4619,5476700.0],["2023-10-30",36.8395,37.3544,36.1497,36.616,8296400.0],["2023-10-31",36.9366,37.2183,36.5092,36.8978,4366100.0],["2023-11-01",37.4904,37.539,36.7715,37.3932,4520800.0],["2023-11-02",39.1516,39.2002,38.5104,38.8991,5053300.0],["2023-11-03",39.5985,40.3855,39.4139,40.0746,4551800.0],["2023-11-06",39.8997,40.026,39.4528,39.8414,2353800.0],["2023-11-07",39.2196,39.9774,39.1614,39.6374,2100500.0],["2023-11-08",39.8997,39.9871,39.5791,39.8123,2113400.0],["2023-11-09",40.0454,40.2786,39.2391,39.3071,3516300.0],["2023-11-10",39.754,40.8518,39.5694,40.5798,4178500.0],["2023-11-13",40.2397,40.2494,39.7734,40.1037,2594100.0],["2023-11-14",42.3479,42.7656,41.969,42.4936,5456300.0],["2023-11-15",43.9703,44.6698,43.6983,44.2618,5443700.0],["2023-11-16",44.0189,44.4172,43.9703,44.0675,3901200.0],["2023-11-17",44.3783,44.4658,44.1257,44.4366,2793300.0],["2023-11-20",44.6698,45.2235,44.6115,44.971,2427400.0],["2023-11-21",44.5726,44.6115,43.6983,44.0577,2856700.0],["2023-11-22",44.3103,44.4561,43.8149,43.9897,2078300.0],["2023-11-24",44.1646,44.4658,43.9994,44.3298,1265400.0],["2023-11-27",44.2229,44.4366,44.0092,44.0966,1543800.0],["2023-11-28",44.4852,44.6989,44.0966,44.4269,2160500.0],["2023-11-29",45.5927,46.2242,45.5344,45.6704,3404800.0],["2023-11-30",46.4476,46.4476,45.8356,46.0882,3844800.0],["2023-12-01",46.127,46.4768,45.787,46.4768,2422600.0],["2023-12-04",45.7967,46.1562,45.4761,46.1562,3564600.0],["2023-12-05",46.3894,46.6419,45.9327,46.127,2467600.0],["2023-12-06",46.8071,46.9625,46.0785,46.1173,2497200.0],["2023-12-07",45.7093,46.6031,45.5927,46.3991,3116200.0],["2023-12-08",46.1756,46.6905,46.1076,46.5059,2754000.0],["2023-12-11",46.2628,47.0604,46.2141,46.9437,3455100.0],["2023-12-12",46.6908,46.9339,46.4768,46.9145,1555800.0],["2023-12-13",46.7297,47.5662,46.2238,47.4398,2886400.0],["2023-12-14",48.0428,49.1615,48.0428,48.7918,3710000.0],["2023-12-15",49.5992,49.8716,49.0447,49.0447,4012500.0],["2023-12-18",49.1128,49.142,48.1498,48.5486,2280700.0],["2023-12-19",48.8502,49.142,48.7724,49.0545,2031400.0],["2023-12-20",48.7043,48.9767,47.7218,47.7413,2898500.0],["2023-12-21",48.5584,48.9961,48.3541,48.8697,2775800.0],["2023-12-22",48.8307,49.1226,48.4416,48.7529,1551400.0],["2023-12-26",48.6362,49.4825,48.6265,49.1712,1689300.0],["2023-12-27",49.3268,49.5506,49.1226,49.5117,1646400.0],["2023-12-28",49.1323,49.3171,48.821,48.8502,1890000.0],["2023-12-29",48.9377,49.0836,48.4806,48.7626,1693200.0],["2024-01-02",47.6829,47.7024,46.6421,47.0312,4128500.0],["2024-01-03",45.8639,46.0196,45.3289,45.7083,3849500.0],["2024-01-04",43.5975,44.0839,43.1598,43.6753,6135600.0],["2024-01-05",43.5294,44.1811,43.1889,43.3932,3313500.0],["2024-01-08",43.578,44.327,43.4516,44.2103,3119700.0],["2024-01-09",43.1306,43.6656,43.0722,43.4516,3543700.0],["2024-01-10",43.1209,43.3154,42.4983,43.1792,3331400.0],["2024-01-11",43.0333,43.4321,42.3913,43.0333,3412500.0],["2024-01-12",42.5761,42.7999,42.187,42.3719,2723500.0],["2024-01-16",41.7979,42.3719,41.5353,42.3621,4442900.0],["2024-01-17",41.331,41.4575,40.7085,41.3991,3458800.0],["2024-01-18",42.7512,42.936,42.1773,42.7901,4480000.0],["2024-01-19",43.0041,43.8018,42.7999,43.7629,4295000.0],["2024-01-22",43.9574,44.2589,43.8212,44.0936,2860500.0],["2024-01-23",44.434,45.4359,44.327,45.397,3701300.0],["2024-01-24",45.0371,45.5624,44.3659,44.7064,6128400.0],["2024-01-25",44.4438,45.1052,44.1033,44.3562,6583100.0],["2024-01-26",43.2279,43.9477,43.1306,43.4029,7932700.0],["2024-01-29",43.0625,43.6169,42.7804,43.5975,4083500.0],["2024-01-30",43.792,43.9088,43.0236,43.1306,2881400.0],["2024-01-31",43.1598,43.8698,42.8679,42.9166,3978600.0],["2024-02-01",43.0041,43.1987,42.6442,43.0819,3345900.0],["2024-02-02",42.1968,42.6248,41.9925,42.4594,3480100.0],["2024-02-05",42.9458,43.6169,42.6831,43.5294,3705000.0],["2024-02-06",42.9263,43.0722,42.5567,43.0139,3865300.0],["2024-02-07",42.6442,42.8971,42.2454,42.829,4027700.0],["2024-02-08",43.5294,44.2006,43.4321,43.9379,3710300.0],["2024-02-09",44.5313,45.0663,44.434,44.9982,3101000.0],["2024-02-12",45.0955,45.3289,44.5994,44.6091,2770600.0],["2024-02-13",43.2959,43.6753,42.615,43.0041,4199900.0],["2024-02-14",43.4516,43.8115,43.3057,43.7629,2899900.0],["2024-02-15",44.2298,44.3854,43.9379,44.0741,3094600.0],["2024-02-16",44.541,44.7258,43.9282,43.9477,3341700.0],["2024-02-20",43.4808,43.4905,42.8777,43.3543,3697700.0],["2024-02-21",43.1598,43.4419,42.8193,43.4029,2768500.0],["2024-02-22",44.5508,44.7161,44.2881,44.3854,3461400.0],["2024-02-23",44.5702,44.5994,43.4418,43.5294,3202200.0],["2024-02-26",43.5489,43.8212,43.3835,43.6267,2519800.0],["2024-02-27",44.4243,45.6986,44.2395,45.0468,3181600.0],["2024-02-28",44.0352,44.0838,43.5975,43.6948,2109100.0],["2024-02-29",44.0644,44.4729,43.8115,44.3757,2682100.0],["2024-03-01",44.8523,46.0488,44.7842,45.8834,3484800.0],["2024-03-04",45.718,45.7472,45.2317,45.29,2302300.0],["2024-03-05",44.9593,45.1538,44.2298,44.5994,3468200.0],["2024-03-06",44.9593,45.9612,44.7258,45.5818,4194000.0],["2024-03-07",46.1558,47.7121,46.1266,47.2452,4504900.0],["2024-03-08",47.3522,47.4203,45.6402,45.6694,4355300.0],["2024-03-11",45.7861,46.5837,45.6597,46.2044,4023700.0],["2024-03-12",47.0993,47.323,46.4378,47.2841,3951300.0],["2024-03-13",47.0409,47.0993,46.1849,46.3114,3274500.0],["2024-03-14",46.2044,46.5157,44.969,45.2414,3168300.0],["2024-03-15",44.0838,44.3951,43.6169,43.6267,7073500.0],["2024-03-18",43.8312,44.065,43.4026,43.4221,2640200.0],["2024-03-19",42.6819,42.7695,41.9221,42.5455,3899300.0],["2024-03-20",42.1948,43.2273,42.0487,43.1786,3023400.0],["2024-03-21",43.1202,43.3247,42.3215,42.3507,3766700.0],["2024-03-22",42.0195,42.3897,41.8345,42.1754,1969900.0],["2024-03-25",41.8832,42.2923,41.7858,41.815,2157800.0],["2024-03-26",42.1267,42.302,41.8734,41.9026,2771800.0],["2024-03-27",42.3702,42.8572,41.8734,42.828,3506600.0],["2024-03-28",42.3312,42.4773,41.9416,42.1169,2353500.0],["2024-04-01",42.3799,43.2468,42.039,42.2046,2294600.0],["2024-04-02",41.1332,41.2695,40.6851,40.8604,3364000.0],["2024-04-03",41.3182,41.5812,41.0358,41.4351,3123600.0],["2024-04-04",41.9903,42.2046,40.6364,40.7923,3790200.0],["2024-04-05",40.7533,41.0065,40.5293,40.8604,3409300.0],["2024-04-08",41.1234,41.4059,40.9968,41.1624,1935500.0],["2024-04-09",41.9611,42.341,41.591,42.3312,2600200.0],["2024-04-10",41.4546,41.6786,40.9676,41.1916,3336700.0],["2024-04-11",41.3961,41.6299,40.8604,41.552,2815900.0],["2024-04-12",40.5974,40.7143,40.013,40.013,3304400.0],["2024-04-15",40.7825,40.7825,39.3507,39.5845,3064700.0],["2024-04-16",39.2046,39.5845,39.0293,39.2825,4234900.0],["2024-04-17",39.6526,39.7013,39.1169,39.2825,3514600.0],["2024-04-18",38.9611,39.1851,38.5325,38.5812,4008200.0],["2024-04-19",38.4643,38.4741,37.3734,37.5974,3997700.0],["2024-04-22",38.289,38.5812,37.8507,38.2306,3328500.0],["2024-04-23",38.4254,39.1754,38.2793,38.9416,3242600.0],["2024-04-24",41.2306,41.6104,40.6364,41.0455,6911600.0],["2024-04-25",41.4643,42.0293,40.802,41.4935,6250100.0],["2024-04-26",40.6559,40.7533,40.1689,40.2565,3776000.0],["2024-04-29",40.0228,40.1104,39.6137,40.1104,2828400.0],["2024-04-30",39.6624,39.6916,38.5033,38.5325,3636800.0],["2024-05-01",38.3669,38.9124,37.4903,37.7338,3788800.0],["2024-05-02",38.1624,38.3572,37.6948,38.1624,2939000.0],["2024-05-03",39.2435,39.4286,38.7663,39.0293,2717900.0],["2024-05-06",39.1656,39.2728,38.9903,39.263,2287500.0],["2024-05-07",40.3345,40.3442,39.6234,39.6332,3219600.0],["2024-05-08",39.3702,39.526,38.9416,39.3117,3595300.0],["2024-05-09",39.4481,39.4578,39.0974,39.2728,2861100.0],["2024-05-10",39.4871,39.5942,39.2728,39.4578,2036400.0],["2024-05-13",39.4676,39.8377,39.3994,39.4676,1717900.0],["2024-05-14",40.1981,40.7728,39.8961,40.7533,3246600.0],["2024-05-15",40.9676,41.7858,40.7046,41.737,3274800.0],["2024-05-16",41.4546,41.5033,40.7728,40.8409,3065200.0],["2024-05-17",40.7728,40.8409,40.3052,40.5585,1923300.0],["2024-05-20",40.5487,41.2208,40.4513,40.9481,2022600.0],["2024-05-21",39.5065,40.0422,39.4968,39.8961,2392600.0],["2024-05-22",40.6364,41.4156,40.3637,41.1721,3440900.0],["2024-05-23",41.9611,41.9708,40.2663,40.6169,3991000.0],["2024-05-24",40.5877,40.8702,40.4221,40.802,2521300.0],["2024-05-28",40.5974,40.9091,40.4416,40.7923,3336900.0],["2024-05-29",39.526,39.7111,39.2143,39.2533,3672300.0],["2024-05-30",39.7793,40.1396,39.5552,39.8864,2015100.0],["2024-05-31",40.3247,40.8897,39.5358,40.8799,4554600.0],["2024-06-03",40.9871,41.0845,40.315,40.8799,2616300.0],["2024-06-04",41.6202,41.8929,41.2695,41.8247,3952900.0],["2024-06-05",42.2533,43.276,42.2046,43.2176,4189200.0],["2024-06-06",43.5585,44.026,43.1884,43.8897,3628100.0],["2024-06-07",43.2371,43.763,43.1786,43.3345,3149500.0],["2024-06-10",42.6429,43.3734,42.5942,43.1884,2836000.0],["2024-06-11",42.4189,42.6819,41.9319,42.6819,2237100.0],["2024-06-12",43.8215,44.2111,43.6656,44.065,3256900.0],["2024-06-13",43.1007,43.3442,42.4773,43.1007,3384000.0],["2024-06-14",41.4351,41.6007,40.9189,41.3572,2815500.0],["2024-06-17",41.6007,42.0,41.3961,41.9806,2720600.0],["2024-06-18",41.7468,42.2241,41.7468,41.9611,3008400.0],["2024-06-20",40.2858,40.3052,39.4286,39.6234,4598500.0],["2024-06-21",39.1948,39.8767,39.0877,39.7306,5365500.0],["2024-06-24",39.6916,40.0715,39.1851,39.2046,2696300.0],["2024-06-25",38.6286,39.1851,38.5603,39.146,3248400.0],["2024-06-26",38.2772,38.8336,38.2674,38.8336,3114700.0],["2024-06-27",38.3455,38.5896,37.8867,38.0624,3785900.0],["2024-06-28",38.3358,38.9117,38.0819,38.3455,2542600.0],["2024-07-01",38.5798,38.7165,37.916,38.3162,2075500.0],["2024-07-02",38.531,39.4194,38.4041,39.4096,3525100.0],["2024-07-03",39.8294,40.3175,39.5951,40.1417,2041400.0],["2024-07-05",41.5572,41.5865,40.8153,41.4108,2225300.0],["2024-07-08",41.2741,41.5475,41.0789,41.4011,2193200.0],["2024-07-09",41.0203,41.0496,40.2491,40.5225,2602700.0],["2024-07-10",40.8056,41.6158,40.6591,41.567,3671700.0],["2024-07-11",42.1723,42.2016,40.8446,40.8934,4198400.0],["2024-07-12",41.2546,42.2894,41.1961,41.6549,2368600.0],["2024-07-15",41.5865,41.6158,40.9422,41.1277,2381000.0],["2024-07-16",41.0594,41.7134,40.8934,41.7037,3001100.0],["2024-07-17",40.7665,41.2644,40.0148,40.1222,4540900.0],["2024-07-18",41.0496,41.2351,40.2589,40.6103,3963400.0],["2024-07-19",39.6536,39.722,38.8922,38.9801,4096200.0],["2024-07-22",40.2687,41.118,40.0051,41.0106,4273400.0],["2024-07-23",39.2143,39.4877,39.1753,39.3022,2963700.0],["2024-07-24",39.4974,39.5853,38.5212,38.5993,6187500.0],["2024-07-25",33.7183,34.5676,32.5859,32.6737,13815500.0],["2024-07-26",32.5956,33.1814,32.3711,33.1814,5584200.0],["2024-07-29",33.1228,33.484,32.7616,32.8104,5170500.0],["2024-07-30",32.908,32.9276,31.7659,31.8147,4977400.0],["2024-07-31",32.7518,33.0837,32.3321,32.9568,5541300.0],["2024-08-01",31.8049,32.0099,30.3601,30.653,7962600.0],["2024-08-02",30.1063,30.2039,29.2961,29.5011,6890700.0],["2024-08-05",27.9684,29.1691,27.8415,28.6908,7278300.0],["2024-08-06",28.2125,28.8958,28.1246,28.2515,5242900.0],["2024-08-07",29.0325,29.1301,27.5194,27.5682,4523300.0],["2024-08-08",28.1051,28.8665,27.822,28.7201,5710600.0],["2024-08-09",28.5248,28.7982,28.3394,28.6322,2572000.0],["2024-08-12",28.7494,28.8665,28.476,28.6322,3000100.0],["2024-08-13",28.4272,29.3156,28.3296,29.2765,4148900.0],["2024-08-14",29.3644,29.462,28.7103,28.9056,3334800.0],["2024-08-15",29.462,30.0087,29.3839,29.9892,5633500.0],["2024-08-16",29.8134,30.1746,29.7549,29.9111,3366500.0],["2024-08-19",30.1551,30.5944,29.9306,30.5749,3235000.0],["2024-08-20",30.3992,30.4675,29.9599,30.1454,2871700.0],["2024-08-21",30.7116,30.9068,30.4089,30.7506,3326000.0],["2024-08-22",30.7408,30.7701,29.8623,29.8623,3844500.0],["2024-08-23",30.3699,30.9556,30.3113,30.8775,3994800.0],["2024-08-26",30.6725,30.692,30.2137,30.3016,3743000.0],["2024-08-27",30.4187,30.8385,30.1942,30.7408,2482900.0],["2024-08-28",30.5651,30.653,30.0477,30.2723,3617800.0],["2024-08-29",30.858,31.1313,30.3113,30.4089,3629400.0],["2024-08-30",31.1313,31.3559,30.8482,31.1899,3549300.0],["2024-09-03",30.3992,30.4187,28.7494,28.8861,7168400.0],["2024-09-04",28.808,29.4327,28.7103,29.0715,3254000.0],["2024-09-05",28.8177,29.1203,28.6322,28.7982,3042300.0],["2024-09-06",28.6615,28.6908,27.6951,27.6951,5003500.0],["2024-09-09",28.027,28.2906,27.9098,28.1832,3594500.0],["2024-09-10",27.6463,27.7146,26.797,27.3632,6649100.0],["2024-09-11",27.3436,27.656,26.8165,27.656,10815100.0],["2024-09-12",27.451,27.5389,27.002,27.2851,6616000.0],["2024-09-13",27.3924,28.027,27.3924,27.9098,7181800.0],["2024-09-16",27.2558,27.3436,26.8458,27.1582,6850900.0],["2024-09-17",27.9098,27.9294,27.412,27.5486,3772600.0],["2024-09-18",27.7244,28.066,27.2265,27.3046,3894600.0],["2024-09-19",28.3979,28.7689,28.1441,28.3003,7257400.0],["2024-09-20",27.3241,27.4705,26.8848,27.2753,6848900.0],["2024-09-23",26.9727,27.2948,26.9434,27.246,3111200.0],["2024-09-24",27.8924,28.1177,27.579,27.8532,3979600.0],["2024-09-25",27.6769,27.7749,27.4419,27.5202,3071100.0],["2024-09-26",28.7347,28.9991,28.1568,28.8718,5253400.0],["2024-09-27",29.8903,30.1156,29.6944,29.7336,5290900.0],["2024-09-30",29.2439,29.4594,28.8424,29.1166,3632700.0],["2024-10-01",28.7836,28.8816,27.9805,28.3037,5963900.0],["2024-10-02",28.0197,28.5877,27.912,28.245,4071100.0],["2024-10-03",27.7651,28.0491,27.5202,27.6574,3011700.0],["2024-10-04",27.912,28.0001,27.6084,27.8434,3556000.0],["2024-10-07",27.4223,27.8043,27.3831,27.5986,3326900.0],["2024-10-08",27.3537,27.4419,27.0306,27.4125,5394300.0],["2024-10-09",27.2852,27.7161,27.1873,27.579,4224800.0],["2024-10-10",27.4223,27.4517,27.2166,27.3635,2896200.0],["2024-10-11",26.9032,27.4615,26.8739,27.3635,2583400.0],["2024-10-14",27.3831,27.8532,27.3048,27.7455,2908800.0],["2024-10-15",27.8141,27.9414,26.0806,26.3254,7414800.0],["2024-10-16",26.9914,27.011,26.6192,26.6976,3505000.0],["2024-10-17",27.0991,27.2264,26.7955,26.8739,4443200.0],["2024-10-18",27.3635,27.4909,27.197,27.4125,3958100.0],["2024-10-21",27.1579,27.1873,26.5898,26.8641,3503200.0],["2024-10-22",27.0697,27.1775,26.8249,27.1089,3746100.0],["2024-10-23",27.4125,27.6671,26.9326,27.3244,5343000.0],["2024-10-24",27.863,27.8728,27.344,27.579,4378200.0],["2024-10-25",27.6671,27.9707,27.6084,27.6378,5025500.0],["2024-10-28",27.4027,28.0099,27.2166,27.9512,7368500.0],["2024-10-29",28.0001,28.578,27.8728,28.3233,4969400.0],["2024-10-30",27.4517,27.7259,26.9424,26.9816,8444800.0],["2024-10-31",26.7955,26.9228,26.3058,26.58,9300100.0],["2024-11-01",26.061,26.4233,25.8945,26.1197,6813900.0],["2024-11-04",25.8161,25.9141,25.4146,25.4244,5100200.0],["2024-11-05",25.8161,26.3744,25.6203,26.1393,5362200.0],["2024-11-06",26.061,26.1491,25.6692,25.9532,7919200.0],["2024-11-07",26.5996,26.8151,26.3842,26.5702,4135000.0],["2024-11-08",25.9435,26.0512,25.679,25.963,4623300.0],["2024-11-11",26.6192,26.6192,26.1099,26.3058,4863200.0],["2024-11-12",26.8347,26.8837,26.3254,26.5898,4180700.0],["2024-11-13",25.5517,25.6692,25.1698,25.3362,5209500.0],["2024-11-14",25.8063,26.0512,25.5321,25.5615,4760700.0],["2024-11-15",25.2579,25.2873,24.729,24.7486,4967600.0],["2024-11-18",24.2589,24.6311,24.2198,24.4352,4470700.0],["2024-11-19",23.828,24.1414,23.8182,24.0337,4934400.0],["2024-11-20",23.9064,24.0239,23.495,23.9945,4218500.0],["2024-11-21",23.5636,24.0924,23.4657,24.0337,5638000.0],["2024-11-22",23.7693,23.9847,23.7497,23.9749,4107300.0],["2024-11-25",24.8662,25.3852,24.6507,25.2187,8414700.0],["2024-11-26",25.6888,25.6888,24.8368,25.0424,6140300.0],["2024-11-27",24.7976,24.9249,24.5234,24.8857,3758200.0],["2024-11-29",24.5234,25.1795,24.5136,24.9739,4277300.0],["2024-12-02",24.9739,25.6496,24.9641,25.5811,5585200.0],["2024-12-03",25.0424,25.4048,24.827,25.2481,6301100.0],["2024-12-04",25.7966,25.7966,25.2089,25.3265,4697600.0],["2024-12-05",25.8259,25.8749,25.3558,25.395,5424100.0],["2024-12-06",25.8553,25.9533,25.6399,25.8847,5318900.0],["2024-12-09",26.0414,26.4919,25.8651,25.9924,6300100.0],["2024-12-10",26.3352,26.3744,25.5713,25.777,8068200.0],["2024-12-11",25.8455,25.963,25.5223,25.7182,5089400.0],["2024-12-12",25.5125,25.7966,25.4636,25.6888,3978700.0],["2024-12-13",25.7672,25.8063,25.4146,25.7476,4487600.0],["2024-12-16",24.9249,25.2383,24.6997,25.2187,5451700.0],["2024-12-17",25.2777,25.602,25.2286,25.4251,6836400.0],["2024-12-18",25.6315,26.1327,24.403,24.5209,7877100.0],["2024-12-19",24.4325,24.5209,23.9902,24.059,6163400.0],["2024-12-20",23.7347,24.5111,23.7347,24.1868,7982500.0],["2024-12-23",24.1966,24.9042,24.1966,24.8354,5161400.0],["2024-12-24",24.8649,25.2384,24.747,25.2286,1654700.0],["2024-12-26",25.1991,25.4251,25.0615,25.091,3970300.0],["2024-12-27",24.9435,25.1892,24.7175,25.0418,3678200.0],["2024-12-30",24.7666,24.8158,24.4914,24.5406,4378300.0],["2024-12-31",24.7666,25.0615,24.403,24.5406,3482500.0],["2025-01-02",24.5111,24.5996,23.6561,23.8821,5575700.0],["2025-01-03",23.5971,24.1376,23.5283,23.9902,4546800.0],["2025-01-06",25.2187,26.0246,25.1598,25.7494,8624800.0],["2025-01-07",26.0934,26.4374,25.7887,25.9558,8322300.0],["2025-01-08",25.4153,25.4644,24.7273,24.8453,6694800.0],["2025-01-10",24.5209,24.5602,24.1278,24.1278,6306600.0],["2025-01-13",23.4104,23.6462,23.2531,23.5676,6173400.0],["2025-01-14",23.9214,24.0,23.6069,23.9214,5082500.0],["2025-01-15",24.4325,24.5209,24.2163,24.2261,4283600.0],["2025-01-16",24.462,24.5799,24.177,24.2654,5336600.0],["2025-01-17",24.8944,25.0222,24.7273,24.9337,4584900.0],["2025-01-21",25.2482,25.3956,25.0025,25.3072,4544700.0],["2025-01-22",25.1303,25.2973,24.9829,25.0123,4531900.0],["2025-01-23",24.9141,25.3465,24.747,25.3465,4746700.0],["2025-01-24",25.2875,25.2973,24.7372,24.9239,5678600.0],["2025-01-27",24.9435,25.4448,24.5602,24.747,9168100.0],["2025-01-28",24.8256,24.8354,23.9214,24.1573,10109700.0],["2025-01-29",24.2654,24.4718,24.0885,24.3145,8268300.0],["2025-01-30",22.1524,22.3981,21.5824,22.1327,13983700.0],["2025-01-31",21.8477,22.5258,21.7986,22.0639,10695400.0],["2025-02-03",21.2089,21.6511,20.9927,21.2679,10368600.0],["2025-02-04",22.0738,22.1819,21.8575,21.9853,6998400.0],["2025-02-05",21.4251,21.9165,21.2285,21.9165,6625600.0],["2025-02-06",22.1426,22.3784,21.8772,22.3686,10300900.0],["2025-02-07",22.3096,22.4865,21.9165,22.0836,6684700.0],["2025-02-10",22.0639,22.1917,21.9362,22.1426,4937500.0],["2025-02-11",22.29,22.5946,22.1426,22.5062,3670900.0],["2025-02-12",22.3195,23.2433,22.2605,23.1155,6730900.0],["2025-02-13",23.43,23.5971,23.2924,23.4988,4156300.0],["2025-02-14",24.0787,24.2457,23.9607,24.059,3041800.0],["2025-02-18",23.7347,24.0787,23.6168,23.9902,6179600.0],["2025-02-19",25.1401,26.1426,25.1106,26.0148,12740600.0],["2025-02-20",26.8797,27.7838,26.8797,27.7347,19637800.0],["2025-02-21",27.6954,27.7544,26.9878,27.1155,8697200.0],["2025-02-24",27.2335,27.4202,26.86,26.9386,7759800.0],["2025-02-25",26.6536,26.7617,26.4276,26.5357,5894100.0],["2025-02-26",25.9853,26.1524,25.5332,25.7101,7106000.0],["2025-02-27",25.1991,25.4546,23.9607,24.0394,8578000.0],["2025-02-28",24.118,24.462,23.7838,24.2654,6626100.0],["2025-03-03",24.7568,24.8649,23.5676,23.8133,8733600.0],["2025-03-04",23.1155,24.1475,22.5357,23.4792,10239200.0],["2025-03-05",24.3047,25.1696,24.1966,25.1401,7923700.0],["2025-03-06",25.2875,25.8379,25.1794,25.4644,11729300.0],["2025-03-07",25.0025,26.0639,24.9141,26.0541,9183400.0],["2025-03-10",24.9337,25.1991,24.2261,24.6192,8712800.0],["2025-03-11",25.0713,25.0713,24.177,24.4914,7966400.0],["2025-03-12",24.5406,24.6094,24.118,24.1671,5100000.0],["2025-03-13",23.6069,23.9509,23.3514,23.5086,5039200.0],["2025-03-14",24.1082,24.4521,23.9804,24.4325,5304000.0],["2025-03-17",24.2949,25.1696,24.2851,24.9435,5455400.0],["2025-03-18",25.4841,25.5037,25.091,25.1991,8072000.0],["2025-03-19",25.032,25.3661,24.8158,25.0418,5308500.0],["2025-03-20",24.4325,24.4325,23.9607,23.9804,5625500.0],["2025-03-21",23.2236,23.6561,23.1843,23.5971,5511900.0],["2025-03-24",23.9214,24.1082,23.6856,23.9018,5425000.0],["2025-03-25",24.1977,24.2372,23.7045,23.7143,4850400.0],["2025-03-26",23.3,23.4381,22.4813,22.7673,7724500.0],["2025-03-27",22.8167,22.8364,22.3925,22.5701,7629800.0],["2025-03-28",22.0571,22.1163,21.7612,21.8499,6273000.0],["2025-03-31",21.3074,21.7414,21.12,21.6625,6058900.0],["2025-04-01",21.3567,21.5244,20.9917,21.485,7198400.0],["2025-04-02",20.972,21.7316,20.9424,21.6132,7981200.0],["2025-04-03",20.8339,20.8734,19.2556,19.2654,12356000.0],["2025-04-04",18.4269,18.6933,17.8055,18.2395,11956100.0],["2025-04-07",17.5687,19.7093,17.3123,18.6341,19751200.0],["2025-04-08",18.9004,19.1372,17.0163,17.5391,13491300.0],["2025-04-09",18.279,21.3962,18.0422,21.3074,17966900.0],["2025-04-10",19.6699,19.8179,18.0422,18.6736,13827300.0],["2025-04-11",19.4825,20.2815,19.3444,20.173,10713200.0],["2025-04-14",20.173,20.3999,19.7981,20.2026,6974600.0],["2025-04-15",20.2519,20.4393,20.0941,20.2519,4939400.0],["2025-04-16",20.0645,20.2223,19.2358,19.8474,9578700.0],["2025-04-17",20.1828,20.2026,19.8277,19.9855,6791500.0],["2025-04-21",19.7192,19.808,19.2852,19.7389,6055000.0],["2025-04-22",20.3505,20.6563,20.2716,20.5774,9317200.0],["2025-04-23",21.554,21.8401,21.3271,21.485,10257900.0],["2025-04-24",23.014,23.1027,22.5306,23.0238,10923400.0],["2025-04-25",22.7378,23.083,22.7082,22.9646,6484800.0],["2025-04-28",22.9449,23.1323,22.4517,22.8364,5517300.0],["2025-04-29",22.3136,22.8759,22.2741,22.6687,5691900.0],["2025-04-30",21.8697,22.4418,21.6724,22.4024,6721200.0],["2025-05-01",22.5405,22.7378,22.3333,22.432,5119200.0],["2025-05-02",22.8364,23.3,22.8364,23.1323,7284000.0],["2025-05-05",22.9942,23.0929,22.6194,22.6588,4942400.0],["2025-05-06",22.2938,22.5306,22.1952,22.2445,3991500.0],["2025-05-07",22.501,22.8463,22.2939,22.7476,4650900.0],["2025-05-08",22.9548,23.1521,22.649,22.8463,6070000.0],["2025-05-09",23.5072,23.7143,23.4085,23.6058,5882200.0],["2025-05-12",24.9573,25.194,24.5726,25.0756,9721100.0],["2025-05-13",25.0855,25.7958,25.0165,25.776,6319400.0],["2025-05-14",25.707,25.9339,25.6182,25.7168,5525400.0],["2025-05-15",25.6281,25.7464,25.4012,25.5985,4439700.0],["2025-05-16",25.4702,25.5491,25.2828,25.4702,2825700.0],["2025-05-19",25.1447,25.5196,25.0461,25.4801,5047900.0],["2025-05-20",25.3814,25.5886,25.2828,25.5196,6304100.0],["2025-05-21",25.49,25.7267,24.8093,24.9079,6045600.0],["2025-05-22",25.3025,25.4308,24.8389,24.8389,7480700.0],["2025-05-23",24.1385,24.3555,23.9412,24.0793,7652600.0],["2025-05-27",25.3814,25.3814,24.8685,25.0362,7116500.0],["2025-05-28",25.0461,25.1052,24.6416,24.6515,6078200.0],["2025-05-29",25.5294,25.5393,24.9474,25.0756,5392900.0],["2025-05-30",24.9967,25.0165,24.2174,24.6712,6653300.0],["2025-06-02",24.2865,24.7403,24.2766,24.7107,4491000.0],["2025-06-03",24.464,25.4998,24.395,25.3223,7569900.0],["2025-06-04",27.3445,28.2816,27.3248,28.0251,13751600.0],["2025-06-05",28.3408,28.5874,27.7983,27.9068,10635400.0],["2025-06-06",28.0251,28.2027,27.9364,28.0646,5552500.0],["2025-06-09",28.5973,29.2878,28.5874,29.199,8410000.0],["2025-06-10",28.982,30.0079,28.8932,29.9882,9853300.0],["2025-06-11",29.8797,30.1263,29.3174,29.4851,9647800.0],["2025-06-12",29.416,29.7613,29.3766,29.5048,6741100.0],["2025-06-13",28.8834,29.3963,28.7157,28.7847,7880700.0],["2025-06-16",29.2286,29.416,29.0609,29.2582,6866100.0],["2025-06-17",28.8439,28.9721,28.3309,28.4099,7313600.0],["2025-06-18",28.3309,28.9425,28.2619,28.6269,6091900.0],["2025-06-20",28.834,28.8834,28.0449,28.2816,6867300.0],["2025-06-23",28.0745,28.7551,28.0547,28.7058,5883200.0],["2025-06-24",29.3391,29.8932,29.2995,29.8536,8782400.0],["2025-06-25",29.2995,29.6359,28.8443,29.626,8011200.0],["2025-06-26",29.8042,29.9922,29.6656,29.8239,5172100.0],["2025-06-27",29.8734,29.9427,29.4974,29.7844,5176200.0],["2025-06-30",30.1307,30.2692,29.9427,30.0911,6456800.0],["2025-07-01",29.6854,30.012,29.3886,29.7547,5773400.0],["2025-07-02",30.8036,31.5853,30.7838,31.3676,8996100.0],["2025-07-03",31.7634,32.0108,31.6051,31.9514,4742500.0],["2025-07-07",31.6051,31.8327,31.1103,31.2291,7037500.0],["2025-07-08",31.4962,32.2779,31.3676,32.179,7726100.0],["2025-07-09",31.7931,31.9217,31.1994,31.6348,6891600.0],["2025-07-10",32.2582,32.7925,32.0009,32.7925,10069400.0],["2025-07-11",31.7931,32.0998,31.7634,31.9316,6803000.0],["2025-07-14",31.4665,31.6249,31.041,31.4566,6127500.0],["2025-07-15",31.6743,31.803,31.1598,31.1895,6700900.0],["2025-07-16",31.328,31.5853,30.8333,31.5358,7572700.0],["2025-07-17",31.892,31.9019,31.4171,31.7733,7553200.0],["2025-07-18",32.3373,32.3373,31.892,32.2087,7153400.0],["2025-07-21",32.4462,32.9211,32.4066,32.466,7129400.0],["2025-07-22",32.3769,33.119,32.179,33.0597,12236600.0],["2025-07-23",31.615,31.7139,31.1202,31.4369,17493700.0],["2025-07-24",26.5487,26.6377,25.7867,26.4497,20288300.0],["2025-07-25",25.9747,26.1331,25.7274,26.044,7562800.0],["2025-07-28",26.3013,26.4596,26.1726,26.4101,8186000.0],["2025-07-29",26.4299,26.6575,26.044,26.2617,7130200.0],["2025-07-30",26.1924,26.2518,25.5591,25.757,8029600.0],["2025-07-31",25.2326,25.5591,25.0545,25.1633,9915900.0],["2025-08-01",25.0347,25.0941,24.6092,24.7972,9385700.0],["2025-08-04",25.1238,25.1238,24.7181,24.8566,7833100.0],["2025-08-05",25.104,25.104,24.3618,24.6785,8001100.0],["2025-08-06",24.5004,24.6686,24.2926,24.5498,5854100.0],["2025-08-07",24.5993,24.6884,24.3025,24.5696,8018400.0],["2025-08-08",24.8764,25.1633,24.6389,24.9061,5857500.0],["2025-08-11",24.728,24.8071,24.4608,24.5103,6433400.0],["2025-08-12",24.9852,26.0836,24.8368,25.9747,8805200.0],["2025-08-13",25.6284,25.8857,25.5591,25.8758,7875000.0],["2025-08-14",25.5295,25.6482,25.3909,25.5987,5408300.0],["2025-08-15",25.7373,25.7373,25.3513,25.381,5571800.0],["2025-08-18",25.381,25.7373,25.3513,25.6878,5310200.0],["2025-08-19",25.8659,25.9154,25.5295,25.5987,5993900.0],["2025-08-20",25.5295,25.7768,25.1633,25.7274,6754900.0],["2025-08-21",25.7274,25.7966,25.5492,25.6086,4518600.0],["2025-08-22",26.0935,27.3601,26.0242,27.2314,7966100.0],["2025-08-25",27.2314,27.2314,27.0137,27.0236,4089500.0],["2025-08-26",26.8851,27.172,26.7762,26.8356,4740900.0],["2025-08-27",26.707,26.9643,26.5882,26.8752,3693100.0],["2025-08-28",27.5778,27.7064,27.2314,27.3007,5321900.0],["2025-08-29",26.895,27.0335,26.6971,26.707,5731100.0],["2025-09-02",25.5789,25.9945,25.4602,25.9945,5653700.0],["2025-09-03",26.3705,26.4002,25.0446,25.5295,10771300.0],["2025-09-04",25.2029,26.232,24.9852,26.1726,9427800.0],["2025-09-05",26.6179,26.7762,26.2221,26.5783,5471800.0],["2025-09-08",26.6179,26.6773,26.0935,26.331,5170200.0],["2025-09-09",25.9648,26.1331,25.5888,25.6779,6156100.0],["2025-09-10",25.8659,26.0836,25.4107,25.5196,8058200.0],["2025-09-11",25.7274,26.0143,25.6383,25.8758,6034800.0],["2025-09-12",25.7471,25.8362,25.5987,25.6383,4819200.0],["2025-09-15",26.5783,26.8752,26.3606,26.6971,8640000.0],["2025-09-16",26.7466,27.0434,26.6674,26.9544,7882000.0],["2025-09-17",26.6872,27.4095,26.5487,26.9049,5753700.0],["2025-09-18",28.2605,28.2605,27.6074,28.0923,7891800.0],["2025-09-19",27.4194,27.5481,27.1918,27.5085,9511800.0],["2025-09-22",27.5085,28.3694,27.459,28.2209,5724800.0],["2025-09-23",28.7073,29.0151,28.3401,28.4492,4475800.0],["2025-09-24",28.3301,28.9059,28.2507,28.8066,4383600.0],["2025-09-25",28.211,28.2507,27.8437,28.0919,4473200.0],["2025-09-26",27.5459,27.8338,27.2878,27.7941,3832000.0],["2025-09-29",28.0125,28.082,27.8239,27.8834,3419000.0],["2025-09-30",27.814,28.0621,27.5856,28.0522,4819900.0],["2025-10-01",27.9926,28.2606,27.8735,28.1514,4470100.0],["2025-10-02",28.9753,28.9952,28.35,28.6776,4995200.0],["2025-10-03",28.5981,29.025,28.479,28.5783,3737400.0],["2025-10-06",28.8959,29.1739,28.6875,28.7073,5818700.0],["2025-10-07",28.5287,28.6776,27.8437,27.9529,5492400.0],["2025-10-08",27.7742,28.6974,27.7742,28.6974,6539000.0],["2025-10-09",28.5088,28.5584,28.1912,28.489,4401700.0],["2025-10-10",28.4592,28.7073,26.8809,26.9106,8718000.0],["2025-10-13",28.1415,28.6081,27.943,28.5882,5146600.0],["2025-10-14",27.7941,28.4195,27.7246,28.1217,6622200.0],["2025-10-15",28.5981,28.7669,28.1316,28.757,4868300.0],["2025-10-16",29.0448,29.3724,28.8463,29.1242,6245400.0],["2025-10-17",28.5187,29.0945,28.5088,29.0349,5204100.0],["2025-10-20",29.5312,30.2459,29.5014,29.9878,7980600.0],["2025-10-21",30.2757,30.7522,30.1963,30.3154,4761400.0],["2025-10-22",29.4816,29.8389,28.7272,28.9059,12123900.0],["2025-10-23",25.7095,26.2257,24.9254,25.0742,19169700.0],["2025-10-24",25.2132,25.3224,24.4489,24.6772,9206000.0],["2025-10-27",25.0246,25.3522,24.8261,25.2827,5764500.0],["2025-10-28",25.0941,25.3423,24.975,25.0246,5576900.0],["2025-10-29",25.2728,25.2926,24.3496,24.4985,5769200.0],["2025-10-30",24.3893,24.7169,24.2503,24.2702,4639400.0],["2025-10-31",24.4687,24.5879,24.1908,24.2901,4370800.0],["2025-11-03",24.2801,24.4787,24.1312,24.2206,4629300.0],["2025-11-04",23.7441,23.8632,23.218,23.2478,5445600.0],["2025-11-05",23.2974,24.1312,23.2974,23.8235,4615000.0],["2025-11-06",23.8235,23.893,23.3867,23.4662,4170100.0],["2025-11-07",23.4463,23.4662,22.8805,23.357,7985800.0],["2025-11-10",23.4662,23.6845,23.218,23.5555,4269400.0],["2025-11-11",23.6945,23.8037,23.486,23.5257,4557000.0],["2025-11-12",23.8037,24.1114,23.6151,23.8235,6857000.0],["2025-11-13",24.0915,24.1908,23.4265,23.6051,5946100.0],["2025-11-14",22.9301,23.4562,22.8904,23.1684,4234800.0],["2025-11-17",22.9103,23.1088,22.3445,22.5728,4422200.0],["2025-11-18",22.0765,22.3246,21.8878,22.1757,5732100.0],["2025-11-19",22.1856,22.4239,21.9673,22.1856,3550400.0],["2025-11-20",21.7886,22.0467,20.9548,21.0441,7686800.0],["2025-11-21",21.3915,22.0467,21.0937,21.8084,5892700.0],["2025-11-24",21.7092,22.0169,21.6198,21.9176,4932000.0],["2025-11-25",21.9871,22.3345,21.8184,22.2948,4984100.0],["2025-11-26",22.3147,22.682,22.3048,22.4834,6069000.0],["2025-11-28",22.6125,22.8507,22.5629,22.8209,2310500.0],["2025-12-01",22.7217,23.1684,22.6919,22.9897,4769100.0],["2025-12-02",23.0989,23.9823,23.0592,23.9129,8114400.0],["2025-12-03",24.1511,25.6401,24.0915,25.6202,15020700.0],["2025-12-04",25.6003,25.7095,25.372,25.4713,6557600.0],["2025-12-05",26.1165,26.2356,25.789,25.8088,6591200.0],["2025-12-08",25.6599,25.8088,25.6004,25.6897,5903300.0],["2025-12-09",25.65,25.8783,25.6301,25.7492,4659700.0],["2025-12-10",25.7195,26.2158,25.6698,26.1265,4822800.0],["2025-12-11",25.8287,26.1761,25.6798,26.0669,5295400.0],["2025-12-12",26.3746,26.4342,25.7492,25.8088,9003400.0],["2025-12-15",26.6923,26.7617,26.0967,26.2654,5501200.0],["2025-12-16",25.9865,26.1658,25.6977,25.8371,5954600.0],["2025-12-17",25.8371,26.1857,25.3889,25.4487,6215700.0],["2025-12-18",25.7475,25.9168,25.5682,25.6479,5367100.0],["2025-12-19",25.7674,26.126,25.6977,25.7176,8158900.0],["2025-12-22",26.0961,26.1658,25.8272,25.8371,3460300.0],["2025-12-23",26.0762,26.0861,25.877,25.9567,3062700.0],["2025-12-24",26.0065,26.0363,25.9168,26.0164,1082300.0],["2025-12-26",26.0563,26.2156,25.9567,26.1359,2129900.0],["2025-12-29",26.0961,26.2156,25.8471,25.9168,2842500.0],["2025-12-30",26.2256,26.3849,25.9567,25.9567,3327000.0],["2025-12-31",25.9666,26.0762,25.7973,25.8371,3708600.0],["2026-01-02",27.4109,27.7296,27.1419,27.2615,10008500.0],["2026-01-05",27.4507,27.7296,27.2615,27.3013,6515100.0],["2026-01-06",28.4069,29.4129,28.377,29.2934,9984100.0],["2026-01-07",28.8451,28.9647,28.4965,28.7655,5203800.0],["2026-01-08",28.0682,28.2575,27.6698,27.9288,6860000.0],["2026-01-09",28.5961,28.7953,28.2674,28.7256,7177400.0],["2026-01-12",28.6161,28.636,28.0284,28.2376,7603500.0],["2026-01-13",28.387,28.6459,28.0981,28.3173,4753600.0],["2026-01-14",28.2376,28.2376,27.5204,27.7694,8712300.0],["2026-01-15",28.377,28.377,27.8491,27.889,5287200.0],["2026-01-16",28.0384,28.4467,27.9188,27.9188,3612100.0],["2026-01-20",26.863,27.4806,26.8033,27.0124,5222400.0],["2026-01-21",27.5901,28.5663,27.5403,28.4069,6641900.0],["2026-01-22",28.9946,29.2037,28.7057,28.9149,4248600.0],["2026-01-23",29.1938,29.2535,28.6758,28.9348,4744500.0],["2026-01-26",28.4866,28.636,28.2774,28.4866,4261500.0],["2026-01-27",28.6161,29.393,28.6061,29.2436,6592500.0],["2026-01-28",29.8412,30.2894,29.3033,30.2097,12391900.0],["2026-01-29",28.1678,28.7356,27.4905,28.5065,20640700.0],["2026-01-30",28.6459,28.6957,27.5702,27.7794,8609200.0],["2026-02-02",27.7296,28.7455,27.5802,28.6559,8192600.0],["2026-02-03",27.9786,28.0981,27.1619,27.7495,8683900.0],["2026-02-04",28.2575,29.5125,28.0384,29.2137,13084500.0],["2026-02-05",29.0244,29.4527,28.4866,28.8651,6503800.0],["2026-02-06",28.5961,29.8312,28.5563,29.7316,9944500.0],["2026-02-09",31.8731,32.8691,31.8333,32.3811,16786800.0],["2026-02-10",33.0783,33.7656,32.7894,33.3074,16233100.0],["2026-02-11",33.5464,34.9309,33.3871,34.8114,15264600.0],["2026-02-12",34.5524,34.6919,33.1181,33.4767,13503200.0],["2026-02-13",33.7158,33.7656,33.0982,33.4767,8143100.0],["2026-02-17",32.6201,33.158,32.0125,33.0683,6809000.0],["2026-02-18",34.1839,34.1839,33.4269,33.6361,6307500.0],["2026-02-19",33.1779,33.5066,32.909,33.0683,4960500.0],["2026-02-20",33.0982,33.7456,33.0484,33.4867,5073300.0],["2026-02-23",33.7357,34.0345,33.3173,33.8552,4405400.0],["2026-02-24",34.164,34.7218,33.7755,33.915,6190200.0],["2026-02-25",33.7855,34.4329,33.5962,34.4229,4221600.0],["2026-02-26",34.6122,34.7716,33.407,34.2437,6841600.0],["2026-02-27",33.2875,33.6062,33.0484,33.4767,4957900.0],["2026-03-02",32.411,33.3871,32.411,33.3472,5676700.0],["2026-03-03",31.0563,31.7934,30.7675,31.4946,8316900.0],["2026-03-04",32.0823,33.2974,31.7536,33.1978,10061100.0],["2026-03-05",33.2775,33.9747,32.3612,33.1779,10238700.0],["2026-03-06",31.4448,31.7536,31.0663,31.2356,7463500.0],["2026-03-09",31.136,33.5962,30.5384,33.397,13791400.0],["2026-03-10",33.5365,34.4628,33.2675,33.3871,12469700.0],["2026-03-11",33.7954,34.2337,33.3373,33.9249,6752200.0],["2026-03-12",34.144,34.154,32.8392,33.1082,11451100.0],["2026-03-13",33.1679,33.6062,32.4707,32.7396,7645300.0],["2026-03-16",33.7357,34.0445,32.7596,33.3273,11430200.0],["2026-03-17",34.0644,34.0943,33.3771,33.656,7267100.0],["2026-03-18",33.8253,33.915,32.909,33.0982,5148100.0],["2026-03-19",31.3751,32.6301,31.1858,32.2914,8091800.0],["2026-03-20",32.2117,32.2516,30.2595,30.7376,12035800.0],["2026-03-23",31.3552,32.1619,31.2157,31.5344,7821300.0],["2026-03-24",30.6854,32.0838,30.6854,31.914,6440100.0],["2026-03-25",32.813,33.682,32.7331,33.3824,7786000.0],["2026-03-26",33.1726,34.0516,32.7431,32.8729,11451500.0],["2026-03-27",32.4035,32.8929,32.1537,32.5034,8050100.0],["2026-03-30",32.9229,33.1227,31.085,31.2847,8749700.0],["2026-03-31",32.4334,34.5311,32.3136,34.5111,11198200.0],["2026-04-01",34.4711,34.9606,34.3113,34.4811,8863400.0],["2026-04-02",32.7031,34.3513,32.5933,34.2813,7366100.0],["2026-04-06",34.5011,36.4089,34.4811,35.4001,10219000.0],["2026-04-07",35.6598,35.8596,34.7708,35.6398,10636300.0],["2026-04-08",38.0071,38.107,37.218,37.9372,10273500.0],["2026-04-09",38.157,39.2358,38.0271,39.0959,9097100.0],["2026-04-10",39.5554,39.9949,39.3556,39.4355,7550100.0],["2026-04-13",39.6253,40.3645,39.3556,40.2746,4929100.0],["2026-04-14",40.8539,41.3933,40.3945,40.8539,7523100.0],["2026-04-15",40.6641,40.794,39.9549,40.6342,6491100.0],["2026-04-16",40.5143,41.703,40.2446,41.5232,12235900.0],["2026-04-17",43.1613,44.5897,43.0015,44.1702,19657200.0],["2026-04-20",44.1502,44.7296,43.7107,44.4099,12190100.0],["2026-04-21",44.6596,45.0592,43.8106,44.2501,9127200.0],["2026-04-22",44.6397,44.9293,43.8406,44.8095,16940800.0],["2026-04-23",48.0758,51.3421,48.0458,49.654,25606900.0],["2026-04-24",51.5319,51.5419,49.7139,50.4132,13573800.0],["2026-04-27",50.1335,50.7628,49.3344,50.5031,10660900.0],["2026-04-28",50.1335,50.533,48.9148,49.7539,10092000.0],["2026-04-29",51.6018,53.2,51.3221,52.6107,17347200.0],["2026-04-30",52.8904,55.2477,52.3909,55.0779,15349800.0],["2026-05-01",54.6783,56.3565,54.2888,55.6872,8407100.0],["2026-05-04",56.2566,56.4563,54.5485,55.0679,11058100.0],["2026-05-05",55.917,57.605,55.7172,57.1156,12588400.0],["2026-05-06",56.9158,57.9447,55.4974,57.8847,12040900.0],["2026-05-07",57.675,57.8248,55.1378,55.837,10745900.0],["2026-05-08",56.6561,59.3331,56.6361,59.1034,11477900.0],["2026-05-11",58.9835,60.1322,58.3043,60.0523,10762500.0],["2026-05-12",58.3742,58.7038,55.5374,57.8648,10841500.0],["2026-05-13",61.171,63.6582,60.272,63.3186,16895000.0],["2026-05-14",63.2886,65.2364,62.989,64.3075,11783000.0],["2026-05-15",60.5517,62.1399,59.8725,61.3408,9400400.0],["2026-05-18",63.1288,63.2687,59.6527,60.8913,13919700.0],["2026-05-19",59.9124,62.3297,59.0135,61.161,10720900.0],["2026-05-20",63.6982,64.9867,63.1188,64.8569,10873200.0],["2026-05-21",64.4274,65.9157,63.7481,65.5861,7627000.0],["2026-05-22",66.4251,68.0633,66.1055,66.7847,7691500.0],["2026-05-26",69.6714,70.99,69.0621,70.6104,15499300.0],["2026-05-27",70.4506,70.6903,66.0555,67.6737,13402500.0],["2026-05-28",69.9811,70.1209,67.384,69.3718,10095100.0],["2026-05-29",70.1909,70.8401,67.9634,69.2319,8956200.0],["2026-06-01",68.6026,69.3518,66.9145,68.9423,9921100.0],["2026-06-02",76.284,80.4992,75.5248,79.4204,20796200.0],["2026-06-03",80.2096,81.3283,78.002,79.6202,15336700.0],["2026-06-04",74.9155,78.5514,74.6259,78.2717,13627000.0],["2026-06-05",73.597,74.4061,69.3418,70.6404,20081600.0],["2026-06-08",74.6558,76.5737,74.1364,74.9255,13173800.0],["2026-06-09",75.7346,76.224,67.6537,73.2374,24160100.0],["2026-06-10",72.2785,74.1164,69.9411,70.6603,17259700.0],["2026-06-11",73.9466,78.1719,73.0776,78.032,18011000.0],["2026-06-12",76.4138,78.6713,76.2241,77.2129,11434200.0],["2026-06-15",80.0298,80.3394,78.5514,78.8611,10457100.0],["2026-06-16",77.3528,78.4815,74.3062,74.466,12658900.0],["2026-06-17",76.274,76.4538,73.1975,73.2774,11338900.0],["2026-06-18",75.8045,78.4515,75.5248,78.3017,17547300.0],["2026-06-22",80.0298,81.0786,78.961,79.82,10397300.0],["2026-06-23",72.0,74.06,71.68,72.43,14128900.0],["2026-06-24",71.81,72.86,69.57,71.84,7255700.0],["2026-06-25",75.77,75.87,71.34,74.88,10998400.0],["2026-06-26",72.45,72.45,70.69,71.42,9831300.0],["2026-06-29",72.7,74.83,69.86,74.79,10009600.0],["2026-06-30",74.48,75.24,73.35,74.89,9721900.0],["2026-07-01",72.64,73.17,69.79,70.72,14287700.0],["2026-07-02",72.98,73.37,66.78,68.35,16845300.0],["2026-07-06",71.28,73.05,71.08,71.39,7475117.492304],["2026-07-07",67.39,68.7,66.52,67.28,14297354.174048],["2026-07-08",67.03,68.67,65.87,68.54,9325705.582767],["2026-07-09",70.58,72.61,70.2207,71.39,8839581.253178],["2026-07-10",70.64,72.03,69.7344,71.46,6932823.175055],["2026-07-13",70.06,70.35,67.875,68.47,12723295.272754],["2026-07-14",71.65,71.66,68.82,70.13,12338477.488575],["2026-07-15",70.05,70.17,65.64,67.75,11145289.708004],["2026-07-16",64.96,65.21,62.24,62.77,13787741.440925],["2026-07-17",59.67,63.87,58.64,62.06,15889837.167713],["2026-07-20",62.37,62.94,61.32,61.78,7092111.927824],["2026-07-21",65.33,66.12,64.09,65.43,9709061.887056],["2026-07-22",64.76,66.53,64.52,65.77,7540719.134664],["2026-07-23",54.4,56.63,52.76,53.49,32203488.660318],["2026-07-24",54.42,54.67,51.08,51.54,16939629.307348],["2026-07-27",53.07,53.77,51.62,53.45,14807855.670813],["2026-07-28",50.41,51.34,48.91,50.16,16331206.790534],["2026-07-29",49.36,51.15,47.88,48.36,13489217.56511],["2026-07-30",51.83,53.19,51.4,53.06,11537738.413162],["2026-07-31",53.935,54.19,52.08,52.39,10811605.508648]]}