{"t":"BHC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-03-29",0.3354,0.3354,0.3354,0.3354,124800.0],["1994-03-30",0.3913,0.3913,0.3284,0.3284,60000.0],["1994-03-31",0.3913,0.3913,0.3913,0.3913,24000.0],["1994-04-04",0.3075,0.3075,0.3075,0.3075,30000.0],["1994-04-05",0.3075,0.3214,0.3075,0.3214,18000.0],["1994-04-06",0.3214,0.3214,0.3214,0.3214,0.0],["1994-04-07",0.3214,0.3214,0.3214,0.3214,0.0],["1994-04-08",0.3214,0.3214,0.3214,0.3214,0.0],["1994-04-11",0.3214,0.3214,0.3214,0.3214,0.0],["1994-04-12",0.3214,0.3214,0.3214,0.3214,0.0],["1994-04-13",0.3214,0.3214,0.3214,0.3214,0.0],["1994-04-14",0.3214,0.3214,0.3214,0.3214,0.0],["1994-04-15",0.2935,0.2935,0.2935,0.2935,24000.0],["1994-04-18",0.2935,0.2935,0.2935,0.2935,0.0],["1994-04-19",0.2376,0.2376,0.2376,0.2376,6000.0],["1994-04-20",0.2655,0.2655,0.2428,0.2655,42000.0],["1994-04-21",0.2655,0.2655,0.2655,0.2655,0.0],["1994-04-22",0.2655,0.2655,0.2655,0.2655,12000.0],["1994-04-25",0.2655,0.2655,0.2655,0.2655,0.0],["1994-04-26",0.2655,0.2655,0.2655,0.2655,0.0],["1994-04-28",0.2725,0.2725,0.2725,0.2725,12000.0],["1994-04-29",0.2621,0.2795,0.2621,0.2795,43200.0],["1994-05-02",0.2935,0.3214,0.2839,0.3214,498000.0],["1994-05-03",0.3354,0.3634,0.3127,0.3634,250800.0],["1994-05-04",0.3634,0.3634,0.3494,0.3634,58800.0],["1994-05-05",0.3634,0.3634,0.3494,0.3494,86400.0],["1994-05-06",0.3494,0.3494,0.3494,0.3494,0.0],["1994-05-09",0.2935,0.3494,0.2935,0.3354,202800.0],["1994-05-10",0.3494,0.3494,0.3145,0.3494,34800.0],["1994-05-11",0.3354,0.3354,0.3354,0.3354,2400.0],["1994-05-12",0.3214,0.3214,0.304,0.304,20400.0],["1994-05-13",0.2935,0.3075,0.2935,0.3075,14400.0],["1994-05-16",0.3354,0.3354,0.3267,0.3354,90000.0],["1994-05-17",0.2935,0.2935,0.2935,0.2935,1200.0],["1994-05-18",0.3354,0.3354,0.3354,0.3354,30000.0],["1994-05-19",0.3354,0.3494,0.3354,0.3494,120000.0],["1994-05-20",0.3494,0.3774,0.3319,0.3774,476400.0],["1994-05-23",0.4053,0.4053,0.4053,0.4053,24000.0],["1994-05-24",0.4053,0.4053,0.4053,0.4053,6000.0],["1994-05-25",0.3913,0.3913,0.3503,0.3913,118800.0],["1994-05-26",0.3494,0.3913,0.3354,0.3913,57600.0],["1994-05-27",0.3442,0.3913,0.3442,0.3913,8400.0],["1994-05-31",0.3774,0.3774,0.338,0.3634,96000.0],["1994-06-01",0.3354,0.3634,0.3075,0.3075,36000.0],["1994-06-02",0.3075,0.3075,0.3075,0.3075,0.0],["1994-06-03",0.3075,0.3075,0.3075,0.3075,0.0],["1994-06-06",0.3494,0.3494,0.3223,0.3494,38400.0],["1994-06-07",0.3354,0.3354,0.3354,0.3354,12000.0],["1994-06-08",0.3354,0.3354,0.3354,0.3354,0.0],["1994-06-09",0.3267,0.3267,0.3075,0.3075,88800.0],["1994-06-10",0.3075,0.3075,0.3075,0.3075,0.0],["1994-06-13",0.3354,0.3354,0.3354,0.3354,60000.0],["1994-06-14",0.3145,0.3354,0.3145,0.3354,186000.0],["1994-06-15",0.3354,0.3354,0.3354,0.3354,0.0],["1994-06-16",0.3354,0.3354,0.3354,0.3354,0.0],["1994-06-17",0.3354,0.3354,0.3354,0.3354,120000.0],["1994-06-20",0.3354,0.3354,0.3354,0.3354,0.0],["1994-06-21",0.3127,0.3127,0.3127,0.3127,2400.0],["1994-06-22",0.3127,0.3127,0.3127,0.3127,0.0],["1994-06-23",0.3127,0.3127,0.3127,0.3127,0.0],["1994-06-24",0.3127,0.3127,0.3127,0.3127,0.0],["1994-06-27",0.3127,0.3127,0.3127,0.3127,0.0],["1994-06-28",0.3127,0.3127,0.3127,0.3127,0.0],["1994-06-29",0.3354,0.3354,0.2935,0.2935,48000.0],["1994-06-30",0.3354,0.3494,0.3197,0.3494,28800.0],["1994-07-01",0.3494,0.3494,0.3494,0.3494,2400.0],["1994-07-05",0.3494,0.3494,0.3337,0.3494,177600.0],["1994-07-06",0.3494,0.3774,0.3494,0.3774,9600.0],["1994-07-07",0.3354,0.3913,0.3354,0.3913,312000.0],["1994-07-08",0.3913,0.3913,0.3634,0.3774,21600.0],["1994-07-11",0.3774,0.3774,0.3774,0.3774,9600.0],["1994-07-12",0.3774,0.3774,0.3354,0.3774,12000.0],["1994-07-13",0.3494,0.3774,0.3494,0.3634,124800.0],["1994-07-14",0.3494,0.3634,0.3354,0.3634,38400.0],["1994-07-15",0.3249,0.3634,0.3249,0.3354,106800.0],["1994-07-18",0.3442,0.3634,0.3442,0.3634,103200.0],["1994-07-19",0.3774,0.3774,0.3354,0.3774,186000.0],["1994-07-20",0.3774,0.3774,0.3774,0.3774,6000.0],["1994-07-21",0.3774,0.3774,0.3774,0.3774,22800.0],["1994-07-22",0.3774,0.3774,0.366,0.366,25200.0],["1994-07-25",0.3774,0.3774,0.3774,0.3774,7200.0],["1994-07-26",0.3634,0.3774,0.3503,0.3774,105600.0],["1994-07-27",0.3564,0.3634,0.3546,0.3546,32400.0],["1994-07-28",0.3774,0.3774,0.3651,0.3651,30000.0],["1994-07-29",0.3774,0.3774,0.3643,0.3774,118800.0],["1994-08-01",0.3774,0.3774,0.3774,0.3774,0.0],["1994-08-02",0.3774,0.3774,0.3774,0.3774,6000.0],["1994-08-03",0.3774,0.3774,0.3774,0.3774,0.0],["1994-08-04",0.3774,0.3774,0.3643,0.3774,9600.0],["1994-08-05",0.3774,0.4053,0.3774,0.4053,10800.0],["1994-08-08",0.4053,0.4053,0.3721,0.3721,82800.0],["1994-08-09",0.4053,0.4053,0.3634,0.3931,87600.0],["1994-08-10",0.3931,0.3931,0.3931,0.3931,0.0],["1994-08-11",0.4053,0.4053,0.3835,0.3835,32400.0],["1994-08-12",0.3957,0.3957,0.3957,0.3957,34800.0],["1994-08-15",0.4053,0.4053,0.3634,0.4053,30000.0],["1994-08-16",0.4053,0.4053,0.4053,0.4053,0.0],["1994-08-17",0.3966,0.3966,0.3966,0.3966,6000.0],["1994-08-18",0.3774,0.4193,0.3774,0.3966,19200.0],["1994-08-19",0.3966,0.3966,0.3966,0.3966,0.0],["1994-08-22",0.4053,0.4053,0.3922,0.3922,34800.0],["1994-08-23",0.4053,0.4053,0.3774,0.3774,97200.0],["1994-08-24",0.3774,0.3774,0.3774,0.3774,0.0],["1994-08-25",0.3966,0.4053,0.3774,0.3913,85200.0],["1994-08-26",0.3878,0.3878,0.3878,0.3878,2400.0],["1994-08-29",0.3966,0.3966,0.3782,0.3966,78000.0],["1994-08-30",0.3634,0.4053,0.3634,0.4053,81600.0],["1994-08-31",0.3826,0.3835,0.3774,0.3835,43200.0],["1994-09-01",0.4053,0.4053,0.4053,0.4053,12000.0],["1994-09-02",0.3634,0.3634,0.3634,0.3634,12000.0],["1994-09-06",0.3634,0.3634,0.3634,0.3634,0.0],["1994-09-07",0.3634,0.3634,0.3634,0.3634,0.0],["1994-09-08",0.3808,0.3808,0.3808,0.3808,8400.0],["1994-09-09",0.3634,0.3913,0.3634,0.3913,54000.0],["1994-09-12",0.3913,0.3913,0.3913,0.3913,0.0],["1994-09-13",0.3913,0.3913,0.3913,0.3913,2400.0],["1994-09-14",0.3634,0.4053,0.3634,0.4053,66000.0],["1994-09-15",0.4053,0.4053,0.3878,0.3878,12000.0],["1994-09-16",0.3843,0.3843,0.3843,0.3843,3600.0],["1994-09-19",0.3843,0.3843,0.3774,0.3774,24000.0],["1994-09-20",0.3913,0.3913,0.3913,0.3913,30000.0],["1994-09-21",0.3913,0.3913,0.3913,0.3913,0.0],["1994-09-22",0.3843,0.3913,0.3843,0.3913,36000.0],["1994-09-23",0.3983,0.3983,0.3913,0.3913,50400.0],["1994-09-26",0.3983,0.3983,0.3913,0.3913,19200.0],["1994-09-27",0.3913,0.3913,0.3913,0.3913,24000.0],["1994-09-28",0.3983,0.4053,0.3983,0.4053,36000.0],["1994-09-29",0.4123,0.4123,0.4123,0.4123,12000.0],["1994-09-30",0.4123,0.4263,0.4123,0.4263,74400.0],["1994-10-03",0.4402,0.4472,0.4402,0.4472,67200.0],["1994-10-04",0.4472,0.4822,0.4472,0.4682,178800.0],["1994-10-05",0.4752,0.4752,0.4612,0.4682,709200.0],["1994-10-06",0.4752,0.5101,0.4752,0.5031,174000.0],["1994-10-07",0.5311,0.573,0.5311,0.5451,265200.0],["1994-10-10",0.5521,0.573,0.5521,0.559,120000.0],["1994-10-11",0.559,0.566,0.5311,0.5451,146400.0],["1994-10-12",0.5451,0.5451,0.5101,0.5241,43200.0],["1994-10-13",0.5171,0.5171,0.4961,0.4961,93600.0],["1994-10-14",0.4892,0.5031,0.4892,0.4961,22800.0],["1994-10-17",0.4892,0.4962,0.4682,0.4822,108000.0],["1994-10-18",0.4752,0.5031,0.4752,0.5031,75600.0],["1994-10-19",0.5031,0.5031,0.4892,0.4961,36000.0],["1994-10-20",0.5311,0.5311,0.4892,0.4961,40800.0],["1994-10-21",0.4892,0.4892,0.4822,0.4822,30000.0],["1994-10-24",0.4752,0.4822,0.4752,0.4822,10800.0],["1994-10-25",0.4892,0.4892,0.4682,0.4682,30000.0],["1994-10-26",0.4822,0.4822,0.4822,0.4822,9600.0],["1994-10-27",0.4822,0.4822,0.4612,0.4752,294000.0],["1994-10-28",0.4752,0.4752,0.4682,0.4752,28800.0],["1994-10-31",0.4752,0.4752,0.4752,0.4752,0.0],["1994-11-01",0.4682,0.4752,0.4682,0.4752,10800.0],["1994-11-02",0.4682,0.4752,0.4682,0.4752,36000.0],["1994-11-03",0.4752,0.4752,0.4752,0.4752,0.0],["1994-11-04",0.4682,0.4682,0.4682,0.4682,1200.0],["1994-11-07",0.4612,0.4612,0.4612,0.4612,12000.0],["1994-11-08",0.4542,0.4542,0.4333,0.4333,63600.0],["1994-11-09",0.4472,0.4612,0.4472,0.4612,141600.0],["1994-11-10",0.4612,0.4612,0.4472,0.4542,42000.0],["1994-11-11",0.4542,0.4612,0.4333,0.4612,120000.0],["1994-11-14",0.4542,0.4682,0.4542,0.4612,27600.0],["1994-11-15",0.4612,0.4612,0.4612,0.4612,1200.0],["1994-11-16",0.4472,0.4752,0.4472,0.4752,90000.0],["1994-11-17",0.4612,0.4612,0.4542,0.4612,26400.0],["1994-11-18",0.4472,0.4542,0.4472,0.4542,19200.0],["1994-11-21",0.4472,0.4472,0.4472,0.4472,6000.0],["1994-11-22",0.4472,0.4472,0.4472,0.4472,0.0],["1994-11-23",0.4333,0.4402,0.4193,0.4402,157200.0],["1994-11-25",0.4402,0.4402,0.4402,0.4402,0.0],["1994-11-28",0.4333,0.4333,0.4333,0.4333,3600.0],["1994-11-29",0.4472,0.4542,0.4472,0.4472,33600.0],["1994-11-30",0.4542,0.4542,0.4333,0.4472,99600.0],["1994-12-01",0.4542,0.4682,0.4542,0.4682,60000.0],["1994-12-02",0.4682,0.4682,0.4472,0.4682,74400.0],["1994-12-05",0.4682,0.4682,0.4472,0.4542,512400.0],["1994-12-06",0.4612,0.4612,0.4472,0.4542,177600.0],["1994-12-07",0.4333,0.4402,0.4333,0.4333,57600.0],["1994-12-08",0.4333,0.4333,0.4053,0.4333,159600.0],["1994-12-09",0.4193,0.4263,0.4053,0.4263,380400.0],["1994-12-12",0.4193,0.4333,0.4193,0.4333,576000.0],["1994-12-13",0.4263,0.4263,0.4193,0.4263,320400.0],["1994-12-14",0.4193,0.4193,0.4193,0.4193,30000.0],["1994-12-15",0.4263,0.4263,0.4193,0.4193,61200.0],["1994-12-16",0.4053,0.4193,0.4053,0.4193,250800.0],["1994-12-19",0.4123,0.4193,0.4123,0.4193,38400.0],["1994-12-20",0.4053,0.4123,0.4053,0.4123,492000.0],["1994-12-21",0.3983,0.4123,0.3983,0.4123,18000.0],["1994-12-22",0.4193,0.4193,0.3983,0.3983,516000.0],["1994-12-23",0.4123,0.4123,0.4123,0.4123,2400.0],["1994-12-27",0.4123,0.4123,0.4123,0.4123,0.0],["1994-12-28",0.4263,0.4263,0.4263,0.4263,60000.0],["1994-12-29",0.4263,0.4333,0.4263,0.4263,177600.0],["1994-12-30",0.4263,0.4612,0.4263,0.4612,336000.0],["1995-01-03",0.4682,0.4682,0.4333,0.4402,260400.0],["1995-01-04",0.4263,0.4333,0.3843,0.4193,381600.0],["1995-01-05",0.4193,0.4333,0.4193,0.4263,673200.0],["1995-01-06",0.4193,0.4333,0.4193,0.4333,120000.0],["1995-01-09",0.4263,0.4542,0.4263,0.4542,139200.0],["1995-01-10",0.4612,0.4892,0.4612,0.4752,880800.0],["1995-01-11",0.4752,0.4822,0.4542,0.4542,997200.0],["1995-01-12",0.4472,0.4472,0.4402,0.4402,132000.0],["1995-01-13",0.4402,0.4472,0.4263,0.4472,177600.0],["1995-01-16",0.4472,0.4612,0.4472,0.4542,139200.0],["1995-01-17",0.4612,0.4612,0.4542,0.4542,14400.0],["1995-01-18",0.4472,0.4542,0.4472,0.4472,590400.0],["1995-01-19",0.4542,0.4542,0.4472,0.4472,32400.0],["1995-01-20",0.4402,0.4402,0.4333,0.4402,28800.0],["1995-01-23",0.4402,0.4402,0.4402,0.4402,0.0],["1995-01-24",0.4402,0.4402,0.4402,0.4402,0.0],["1995-01-25",0.4263,0.4263,0.4263,0.4263,12000.0],["1995-01-26",0.4402,0.4472,0.4402,0.4472,90000.0],["1995-01-27",0.4402,0.4402,0.4333,0.4333,13200.0],["1995-01-30",0.4472,0.4682,0.4472,0.4542,236400.0],["1995-01-31",0.4612,0.4612,0.4612,0.4612,170400.0],["1995-02-01",0.4612,0.4682,0.4542,0.4682,703200.0],["1995-02-02",0.4682,0.4682,0.4682,0.4682,0.0],["1995-02-03",0.4682,0.4682,0.4682,0.4682,0.0],["1995-02-06",0.4612,0.4612,0.4612,0.4612,199200.0],["1995-02-07",0.4542,0.4612,0.4542,0.4542,123600.0],["1995-02-08",0.4542,0.4542,0.4472,0.4472,150000.0],["1995-02-09",0.4542,0.4612,0.4472,0.4472,135600.0],["1995-02-10",0.4542,0.4542,0.4472,0.4542,194400.0],["1995-02-13",0.4612,0.4682,0.4472,0.4542,304800.0],["1995-02-14",0.4402,0.4612,0.4402,0.4612,1239600.0],["1995-02-15",0.4612,0.4612,0.4542,0.4612,326400.0],["1995-02-16",0.4612,0.5171,0.4612,0.5031,1978800.0],["1995-02-17",0.5171,0.5311,0.5031,0.5171,578400.0],["1995-02-21",0.5101,0.5171,0.5031,0.5031,255600.0],["1995-02-22",0.5031,0.5101,0.5031,0.5031,64800.0],["1995-02-23",0.5171,0.5451,0.5171,0.5451,420000.0],["1995-02-24",0.5521,0.587,0.5521,0.573,415200.0],["1995-02-27",0.58,0.58,0.573,0.58,67200.0],["1995-02-28",0.58,0.587,0.573,0.587,170400.0],["1995-03-01",0.594,0.6289,0.594,0.6289,524400.0],["1995-03-02",0.6289,0.6848,0.6289,0.6848,393600.0],["1995-03-03",0.7058,0.7407,0.6848,0.6988,595200.0],["1995-03-06",0.6988,0.6988,0.6639,0.6778,306000.0],["1995-03-07",0.6778,0.7128,0.6709,0.7128,655200.0],["1995-03-08",0.7477,0.7547,0.7198,0.7407,949200.0],["1995-03-09",0.7547,0.8106,0.7477,0.7827,721200.0],["1995-03-10",0.7896,0.7966,0.7477,0.7687,692400.0],["1995-03-13",0.7477,0.7547,0.7198,0.7337,1212000.0],["1995-03-14",0.7407,0.7617,0.6988,0.7477,944400.0],["1995-03-15",0.7547,0.8036,0.7477,0.7966,334800.0],["1995-03-16",0.8176,0.8665,0.8036,0.8246,946800.0],["1995-03-17",0.8246,0.8246,0.7896,0.8176,331200.0],["1995-03-20",0.8106,0.8106,0.7827,0.8106,541200.0],["1995-03-21",0.8106,0.8106,0.7827,0.8036,178800.0],["1995-03-22",0.8036,0.8106,0.7966,0.8036,321600.0],["1995-03-23",0.8036,0.8036,0.7128,0.7407,824400.0],["1995-03-24",0.7268,0.7477,0.7268,0.7477,340800.0],["1995-03-27",0.7337,0.7407,0.7058,0.7268,310800.0],["1995-03-28",0.7128,0.7268,0.7128,0.7198,604800.0],["1995-03-29",0.7198,0.7268,0.6988,0.7268,632400.0],["1995-03-30",0.7128,0.7198,0.7058,0.7128,403200.0],["1995-03-31",0.6988,0.7128,0.6918,0.7128,529200.0],["1995-04-03",0.7128,0.7477,0.6988,0.7198,1555200.0],["1995-04-04",0.8106,0.8246,0.7757,0.7896,3033600.0],["1995-04-05",0.8106,0.8176,0.7827,0.8106,750000.0],["1995-04-06",0.8106,0.8316,0.8106,0.8246,939600.0],["1995-04-07",0.8316,0.8316,0.8036,0.8176,459600.0],["1995-04-10",0.8316,0.8665,0.8316,0.8665,950400.0],["1995-04-11",0.8945,0.9224,0.8735,0.8945,1030800.0],["1995-04-12",0.8945,0.9015,0.8665,0.8665,420000.0],["1995-04-13",0.8665,0.9084,0.8595,0.8945,730800.0],["1995-04-17",0.9015,0.9504,0.9015,0.9224,826800.0],["1995-04-18",0.9294,0.9294,0.9015,0.9084,309600.0],["1995-04-19",0.9015,0.9154,0.8805,0.9084,598800.0],["1995-04-20",0.8945,0.9084,0.8805,0.8945,314400.0],["1995-04-21",0.9015,0.9434,0.9015,0.9294,511200.0],["1995-04-24",0.9504,0.9504,0.9224,0.9224,386400.0],["1995-04-25",0.9224,0.9434,0.9154,0.9434,159600.0],["1995-04-26",0.9364,0.9643,0.9364,0.9434,698400.0],["1995-04-27",0.9294,0.9504,0.8875,0.9224,781200.0],["1995-04-28",0.9294,0.9434,0.9294,0.9434,586800.0],["1995-05-01",0.9434,0.9434,0.9294,0.9364,103200.0],["1995-05-02",0.9434,0.9643,0.9084,0.9364,606000.0],["1995-05-03",0.9364,0.9364,0.8805,0.9084,627600.0],["1995-05-04",0.9154,0.9154,0.8386,0.8665,853200.0],["1995-05-05",0.8665,0.8665,0.8246,0.8665,422400.0],["1995-05-08",0.8735,0.8875,0.8595,0.8875,348000.0],["1995-05-09",0.8945,0.9084,0.8945,0.8945,405600.0],["1995-05-10",0.8945,0.9015,0.8595,0.8945,339600.0],["1995-05-11",0.8945,0.9993,0.8945,0.9504,1326000.0],["1995-05-12",0.9504,0.9504,0.9015,0.9224,537600.0],["1995-05-15",0.9364,0.9504,0.9364,0.9504,525600.0],["1995-05-16",0.9574,0.9643,0.9434,0.9504,289200.0],["1995-05-17",0.9364,0.9364,0.8945,0.9224,451200.0],["1995-05-18",0.9084,0.9364,0.9015,0.9364,213600.0],["1995-05-19",0.9294,0.9294,0.9015,0.9154,334800.0],["1995-05-22",0.9015,0.9015,0.9015,0.9015,154800.0],["1995-05-23",0.9154,0.9224,0.9084,0.9154,464400.0],["1995-05-24",0.9084,0.9224,0.9015,0.9084,204000.0],["1995-05-25",0.8945,0.8945,0.8875,0.8945,474000.0],["1995-05-26",0.8945,0.8945,0.8665,0.8805,105600.0],["1995-05-30",0.8665,0.8735,0.8525,0.8595,126000.0],["1995-05-31",0.8456,0.8875,0.8246,0.8875,206400.0],["1995-06-01",0.8805,0.8875,0.8735,0.8805,184800.0],["1995-06-02",0.8665,0.8805,0.8665,0.8735,208800.0],["1995-06-05",0.8595,0.8735,0.8525,0.8665,296400.0],["1995-06-06",0.8595,0.8595,0.8386,0.8595,327600.0],["1995-06-07",0.8735,0.8735,0.8595,0.8735,328800.0],["1995-06-08",0.8735,0.9084,0.8735,0.8945,470400.0],["1995-06-09",0.9084,0.9084,0.8875,0.9015,158400.0],["1995-06-12",0.9015,0.9294,0.9015,0.9154,312000.0],["1995-06-13",0.9294,0.9504,0.9224,0.9364,640800.0],["1995-06-14",0.9434,0.9643,0.9364,0.9434,394800.0],["1995-06-15",0.9504,0.9504,0.9364,0.9504,188400.0],["1995-06-16",0.9434,0.9574,0.9364,0.9574,168000.0],["1995-06-19",0.9713,1.0342,0.9713,1.0272,1424400.0],["1995-06-20",1.0342,1.0831,1.0272,1.0342,816000.0],["1995-06-21",1.0482,1.0552,1.0203,1.0482,528000.0],["1995-06-22",1.0482,1.0482,1.0063,1.0133,462000.0],["1995-06-23",1.0133,1.0342,1.0133,1.0133,199200.0],["1995-06-26",1.0063,1.0622,1.0063,1.0203,854400.0],["1995-06-27",1.0203,1.0203,0.9923,1.0133,433200.0],["1995-06-28",1.0063,1.0203,1.0063,1.0203,174000.0],["1995-06-29",1.0203,1.0203,1.0063,1.0063,118800.0],["1995-06-30",1.0203,1.0412,1.0133,1.0412,162000.0],["1995-07-03",1.0412,1.0831,1.0412,1.0831,146400.0],["1995-07-05",1.0692,1.146,1.0692,1.1181,525600.0],["1995-07-06",1.1041,1.1321,1.0831,1.0971,549600.0],["1995-07-07",1.0901,1.146,1.0901,1.146,355200.0],["1995-07-10",1.153,1.181,1.1181,1.146,308400.0],["1995-07-11",1.139,1.146,1.1321,1.146,142800.0],["1995-07-12",1.1321,1.146,1.1181,1.1321,235200.0],["1995-07-13",1.1321,1.1321,1.1181,1.1251,260400.0],["1995-07-14",1.1181,1.1321,1.1111,1.1251,96000.0],["1995-07-17",1.1251,1.16,1.1251,1.146,100800.0],["1995-07-18",1.153,1.153,1.1251,1.1251,114000.0],["1995-07-19",1.1251,1.139,1.1111,1.1251,574800.0],["1995-07-20",1.1181,1.2019,1.1181,1.2019,352800.0],["1995-07-21",1.2578,1.3137,1.2578,1.3137,762000.0],["1995-07-24",1.3207,1.3277,1.2858,1.2998,224400.0],["1995-07-25",1.2998,1.2998,1.2509,1.2718,261600.0],["1995-07-26",1.2578,1.2858,1.2578,1.2788,411600.0],["1995-07-27",1.2858,1.3137,1.2858,1.3137,130800.0],["1995-07-28",1.3207,1.3487,1.3137,1.3417,139200.0],["1995-07-31",1.3487,1.3627,1.3207,1.3347,99600.0],["1995-08-01",1.3487,1.3627,1.3347,1.3417,254400.0],["1995-08-02",1.3487,1.3487,1.2718,1.2788,231600.0],["1995-08-03",1.2648,1.2648,1.2369,1.2439,170400.0],["1995-08-04",1.2509,1.2788,1.2509,1.2648,367200.0],["1995-08-07",1.2648,1.2788,1.2648,1.2648,104400.0],["1995-08-08",1.2718,1.2998,1.2648,1.2928,157200.0],["1995-08-09",1.2928,1.3277,1.2928,1.3068,156000.0],["1995-08-10",1.3137,1.3137,1.2439,1.2509,578400.0],["1995-08-11",1.2299,1.2299,1.2089,1.2159,369600.0],["1995-08-14",1.2019,1.2229,1.188,1.2019,254400.0],["1995-08-15",1.2019,1.2509,1.188,1.2439,316800.0],["1995-08-16",1.2369,1.3976,1.2369,1.3976,457200.0],["1995-08-17",1.4465,1.4815,1.4046,1.4256,448800.0],["1995-08-18",1.4116,1.4256,1.3976,1.4116,66000.0],["1995-08-21",1.4186,1.4186,1.3976,1.3976,69600.0],["1995-08-22",1.3836,1.3836,1.3277,1.3627,272400.0],["1995-08-23",1.3836,1.4046,1.3557,1.3627,939600.0],["1995-08-24",1.3487,1.3487,1.2998,1.3277,2208000.0],["1995-08-25",1.3207,1.3906,1.3207,1.3906,247200.0],["1995-08-28",1.3766,1.4815,1.3697,1.4465,525600.0],["1995-08-29",1.4535,1.4535,1.4046,1.4186,296400.0],["1995-08-30",1.4186,1.4535,1.4186,1.4186,234000.0],["1995-08-31",1.4046,1.4046,1.3906,1.3976,117600.0],["1995-09-01",1.3137,1.3137,1.167,1.2788,2601600.0],["1995-09-05",1.2858,1.2998,1.2788,1.2998,751200.0],["1995-09-06",1.3138,1.3347,1.3068,1.3347,642000.0],["1995-09-07",1.3347,1.3697,1.3347,1.3347,915600.0],["1995-09-08",1.3347,1.4186,1.3277,1.4046,1579200.0],["1995-09-11",1.4256,1.6072,1.4256,1.6003,1124400.0],["1995-09-12",1.8448,1.9357,1.7889,1.9357,7038000.0],["1995-09-13",1.9357,1.9357,1.8588,1.8798,1665600.0],["1995-09-14",1.8658,1.8868,1.8658,1.8798,510000.0],["1995-09-15",1.8728,1.8728,1.8588,1.8658,237600.0],["1995-09-18",1.8868,1.9217,1.8588,1.9217,2037600.0],["1995-09-19",1.9217,1.9776,1.9217,1.9776,1498800.0],["1995-09-20",1.9846,1.9916,1.9357,1.9636,464400.0],["1995-09-21",1.9776,1.9986,1.9497,1.9916,247200.0],["1995-09-22",2.0056,2.0056,1.9427,1.9427,405600.0],["1995-09-25",1.9497,1.9566,1.9147,1.9357,93600.0],["1995-09-26",1.9217,1.9217,1.8868,1.9007,196800.0],["1995-09-27",1.9147,1.9147,1.8728,1.8868,316800.0],["1995-09-28",1.8868,1.9007,1.8728,1.8938,219600.0],["1995-09-29",1.8938,1.9287,1.8798,1.9287,334800.0],["1995-10-02",1.9147,1.9357,1.9147,1.9357,122400.0],["1995-10-03",1.9357,1.9357,1.9077,1.9217,290400.0],["1995-10-04",1.9217,1.9217,1.9007,1.9007,49200.0],["1995-10-05",1.9007,1.9007,1.8868,1.8868,21600.0],["1995-10-06",1.8868,1.8938,1.8798,1.8798,84000.0],["1995-10-09",1.8938,1.8938,1.8798,1.8798,63600.0],["1995-10-10",1.8728,1.8728,1.8029,1.8239,198000.0],["1995-10-11",1.8239,1.8309,1.8169,1.8309,146400.0],["1995-10-12",1.8309,1.8309,1.8239,1.8309,45600.0],["1995-10-13",1.8309,1.8379,1.8239,1.8379,262800.0],["1995-10-16",1.8239,1.8309,1.8239,1.8239,63600.0],["1995-10-17",1.8099,1.8099,1.7889,1.8099,169200.0],["1995-10-18",1.8099,1.8239,1.7819,1.8239,207600.0],["1995-10-19",1.8169,1.9217,1.8169,1.9217,226800.0],["1995-10-20",1.9497,2.0545,1.9497,2.0195,366000.0],["1995-10-23",2.0056,2.0265,1.9986,2.0126,260400.0],["1995-10-24",1.9986,1.9986,1.9706,1.9706,86400.0],["1995-10-25",1.9846,1.9916,1.9846,1.9916,122400.0],["1995-10-26",1.9916,2.0265,1.9916,1.9986,212400.0],["1995-10-27",1.9916,2.0685,1.9916,2.0685,283200.0],["1995-10-30",2.0894,2.1593,2.0894,2.1523,618000.0],["1995-10-31",2.1733,2.1873,2.1523,2.1663,277200.0],["1995-11-01",2.1733,2.2012,2.1663,2.1942,270000.0],["1995-11-02",2.2082,2.2711,2.1942,2.2571,655200.0],["1995-11-03",2.2432,2.2851,2.2432,2.2571,486000.0],["1995-11-06",2.2711,2.32,2.2711,2.32,128400.0],["1995-11-07",2.334,2.5157,2.334,2.4179,794400.0],["1995-11-08",2.4179,2.5157,2.4179,2.4318,228000.0],["1995-11-09",2.4179,2.4179,2.362,2.3759,248400.0],["1995-11-10",2.3899,2.3899,2.2991,2.32,193200.0],["1995-11-13",2.3061,2.362,2.2501,2.2921,854400.0],["1995-11-14",2.2641,2.2711,2.2292,2.2501,458400.0],["1995-11-15",2.2362,2.2432,2.2292,2.2292,109200.0],["1995-11-16",2.2082,2.3061,2.2082,2.3061,328800.0],["1995-11-17",2.334,2.4318,2.334,2.4318,680400.0],["1995-11-20",2.4598,2.5786,2.4598,2.5297,306000.0],["1995-11-21",2.5227,2.6974,2.5227,2.6834,404400.0],["1995-11-22",2.6834,2.7952,2.6764,2.7673,529200.0],["1995-11-24",2.7673,2.7952,2.7673,2.7673,70800.0],["1995-11-27",2.7673,2.7952,2.7533,2.7603,231600.0],["1995-11-28",2.7533,2.8651,2.7463,2.8441,688800.0],["1995-11-29",2.8371,2.8371,2.7812,2.7812,736800.0],["1995-11-30",2.7673,2.9489,2.7533,2.935,386400.0],["1995-12-01",2.935,3.1306,2.935,3.1306,261600.0],["1995-12-04",3.1446,3.5499,3.1446,3.3263,744000.0],["1995-12-05",3.3263,3.3543,3.1306,3.1586,577200.0],["1995-12-06",3.1656,3.1865,2.9489,2.9769,364800.0],["1995-12-07",2.921,3.0957,2.907,3.0468,604800.0],["1995-12-08",3.0468,3.0468,2.9909,3.0468,427200.0],["1995-12-11",3.0608,3.0608,3.0049,3.0328,181200.0],["1995-12-12",3.0468,3.2984,3.0328,3.2005,349200.0],["1995-12-13",3.2564,3.508,3.2564,3.487,571200.0],["1995-12-14",3.501,3.6478,3.3123,3.5849,535200.0],["1995-12-15",3.5988,3.5988,3.4521,3.4521,192000.0],["1995-12-18",3.4661,3.5499,3.2424,3.2424,318000.0],["1995-12-19",3.2564,3.4102,3.2564,3.3543,224400.0],["1995-12-20",3.3612,3.5779,3.3612,3.5639,733200.0],["1995-12-21",3.5918,4.0111,3.5918,3.7805,728400.0],["1995-12-22",3.7805,3.9972,3.7456,3.8155,379200.0],["1995-12-26",3.8294,3.9273,3.7456,3.7596,230400.0],["1995-12-27",3.7735,3.8993,3.7735,3.8993,231600.0],["1995-12-28",3.8993,4.0321,3.8853,3.9832,195600.0],["1995-12-29",4.0251,4.3605,4.0251,4.3186,338400.0],["1996-01-02",4.3186,4.682,3.9972,4.6401,890400.0],["1996-01-03",4.6401,4.9126,4.6401,4.8637,853200.0],["1996-01-04",4.8707,4.8707,4.6401,4.696,477600.0],["1996-01-05",4.7099,4.7099,4.2837,4.4933,726000.0],["1996-01-08",4.4234,4.4863,4.2907,4.4793,235200.0],["1996-01-09",4.4584,4.4723,4.088,4.088,309600.0],["1996-01-10",3.7176,3.9413,3.3543,3.8364,703200.0],["1996-01-11",3.8225,4.2208,3.8225,4.1299,429600.0],["1996-01-12",4.1788,4.7239,4.1788,4.7239,1490400.0],["1996-01-15",4.7798,4.8776,4.5841,4.654,823200.0],["1996-01-16",4.7029,4.7029,4.3466,4.3605,938400.0],["1996-01-17",4.4025,4.4025,4.2557,4.2767,376000.0],["1996-01-18",4.2557,4.4025,4.1719,4.2767,880800.0],["1996-01-19",4.3186,4.4025,4.2767,4.3396,263200.0],["1996-01-22",4.2767,4.2767,3.5849,3.7316,582400.0],["1996-01-23",3.6268,3.7106,3.5849,3.6478,563200.0],["1996-01-24",3.6478,4.109,3.5639,3.8574,719200.0],["1996-01-25",3.8574,4.4025,3.8155,4.1928,627200.0],["1996-01-26",4.2557,4.4234,4.1509,4.4234,853600.0],["1996-01-29",4.5073,4.675,4.3605,4.4234,710400.0],["1996-01-30",4.4654,4.4654,4.2557,4.2976,305600.0],["1996-01-31",4.2976,4.3605,4.2557,4.3396,217600.0],["1996-02-01",4.3396,4.3605,4.2767,4.3396,326800.0],["1996-02-02",4.3396,4.4025,4.2976,4.3186,262400.0],["1996-02-05",4.2767,4.4025,4.2557,4.3815,195200.0],["1996-02-06",4.3396,4.5492,4.3396,4.4444,228800.0],["1996-02-07",4.4863,4.5282,4.4654,4.5073,394800.0],["1996-02-08",4.5282,4.8217,4.5282,4.8008,524800.0],["1996-02-09",4.8217,4.8637,4.7798,4.8637,548800.0],["1996-02-12",4.8637,4.8637,4.5911,4.5911,226800.0],["1996-02-13",4.6121,4.8008,4.5073,4.675,330000.0],["1996-02-14",4.8637,4.8637,4.7588,4.7588,408800.0],["1996-02-15",4.8427,4.8637,4.8427,4.8637,274400.0],["1996-02-16",4.8637,4.8637,4.8217,4.8637,222800.0],["1996-02-20",4.8846,5.5136,4.8637,5.1572,542400.0],["1996-02-21",5.1781,5.4297,4.7169,5.0314,924800.0],["1996-02-22",5.1152,5.1781,4.7379,4.8846,862800.0],["1996-02-23",4.9266,4.9266,4.6121,4.7798,473200.0],["1996-02-26",4.7588,4.7798,4.654,4.7379,158800.0],["1996-02-27",4.7798,5.0104,4.7798,4.8637,309200.0],["1996-02-28",4.8637,4.9475,4.8427,4.8637,321600.0],["1996-02-29",4.9266,5.1572,4.5492,4.7588,938800.0],["1996-03-01",4.8217,4.8637,4.6121,4.654,262400.0],["1996-03-04",4.654,4.7379,4.6121,4.654,379200.0],["1996-03-05",4.675,4.675,4.5492,4.5911,174800.0],["1996-03-06",4.6331,4.696,4.5702,4.6121,121200.0],["1996-03-07",4.654,4.675,4.5702,4.6331,206400.0],["1996-03-08",4.5911,4.6331,4.3815,4.5073,302000.0],["1996-03-11",4.4025,4.4863,4.3605,4.4025,300800.0],["1996-03-12",4.3396,4.3815,4.1509,4.3186,426000.0],["1996-03-13",4.3186,4.4025,4.3186,4.3396,133600.0],["1996-03-14",4.3815,4.4444,4.3396,4.3396,260400.0],["1996-03-15",4.3605,4.3605,4.1928,4.2767,238400.0],["1996-03-18",4.2767,4.4654,4.2767,4.4234,376000.0],["1996-03-19",4.4444,4.7588,4.4025,4.7588,642000.0],["1996-03-20",4.8217,5.0314,4.7798,4.8427,494400.0],["1996-03-21",4.8008,4.8427,4.696,4.7169,186800.0],["1996-03-22",4.7588,4.8008,4.7169,4.7798,302000.0],["1996-03-25",4.7798,4.7798,4.6331,4.6331,168800.0],["1996-03-26",4.6331,4.6331,4.4444,4.5282,167600.0],["1996-03-27",4.5702,4.696,4.5282,4.654,161200.0],["1996-03-28",4.675,4.7379,4.654,4.7379,212400.0],["1996-03-29",4.7169,4.8008,4.7169,4.7588,227200.0],["1996-04-01",4.7588,4.8846,4.7588,4.8427,192000.0],["1996-04-02",4.8427,4.9056,4.8427,4.8637,299600.0],["1996-04-03",4.8637,5.0104,4.8427,4.9475,244800.0],["1996-04-04",4.9685,4.9685,4.8217,4.8217,92000.0],["1996-04-08",4.5282,4.5702,4.4654,4.5073,469200.0],["1996-04-09",4.5492,4.5492,4.4654,4.4863,103600.0],["1996-04-10",4.2976,4.4234,4.2347,4.3396,826800.0],["1996-04-11",4.2347,4.2347,3.7735,3.8574,2034400.0],["1996-04-12",3.8574,4.1719,3.8574,4.0041,1667200.0],["1996-04-15",4.0041,4.1509,4.0041,4.067,502800.0],["1996-04-16",4.1509,4.4025,4.1509,4.3605,830000.0],["1996-04-17",4.7169,4.7798,4.4234,4.4444,953200.0],["1996-04-18",4.4444,4.5073,4.4234,4.5073,610000.0],["1996-04-19",4.5282,4.9266,4.5282,4.8637,921200.0],["1996-04-22",4.9056,5.1362,4.8846,4.9895,1885200.0],["1996-04-23",4.9475,4.9895,4.696,4.8217,1756800.0],["1996-04-24",4.8008,4.8217,4.7379,4.7588,144800.0],["1996-04-25",4.696,4.696,4.5702,4.5702,478800.0],["1996-04-26",4.5073,4.5702,4.5073,4.5282,2050000.0],["1996-04-29",4.4863,4.7169,4.4863,4.7169,391600.0],["1996-04-30",4.675,4.8008,4.675,4.7379,718400.0],["1996-05-01",4.7588,4.9056,4.7588,4.8217,425200.0],["1996-05-02",4.7379,4.8217,4.654,4.696,241600.0],["1996-05-03",4.7379,4.9056,4.7379,4.8217,324400.0],["1996-05-06",4.8637,4.9266,4.8217,4.8217,1252800.0],["1996-05-07",4.8637,4.8637,4.7798,4.7798,690400.0],["1996-05-08",4.7379,4.7379,4.3605,4.6331,1167200.0],["1996-05-09",4.6121,4.8217,4.5911,4.7169,1032400.0],["1996-05-10",4.7169,4.7379,4.696,4.7379,525200.0],["1996-05-13",4.7379,4.9056,4.7379,4.8637,365200.0],["1996-05-14",4.8427,5.0104,4.8427,4.9685,539600.0],["1996-05-15",4.9056,5.1572,4.9056,5.1152,914000.0],["1996-05-16",5.1152,5.4297,5.0943,5.3458,1505200.0],["1996-05-17",5.4926,5.9328,5.4926,5.9119,2649600.0],["1996-05-20",6.0796,6.6875,6.0167,6.415,2116800.0],["1996-05-21",6.3731,6.3731,6.0377,6.0377,769200.0],["1996-05-22",6.0586,6.7085,5.8909,6.4989,1190800.0],["1996-05-23",5.9538,6.2263,5.6184,5.7442,2618400.0],["1996-05-24",5.7022,5.9538,5.5764,5.849,896000.0],["1996-05-28",5.828,5.9119,5.6813,5.7651,268800.0],["1996-05-29",5.8071,5.8071,5.5345,5.5345,260800.0],["1996-05-30",5.5345,5.5345,5.3249,5.4507,518800.0],["1996-05-31",5.4926,5.828,5.4926,5.7232,316800.0],["1996-06-03",5.7651,6.1215,5.7651,6.0796,419600.0],["1996-06-04",6.1634,6.3521,6.1634,6.2263,660000.0],["1996-06-05",6.2054,6.2892,6.1425,6.2683,162400.0],["1996-06-06",6.2683,6.2892,6.1425,6.1425,233200.0],["1996-06-07",6.1006,6.1006,5.8909,6.0377,294800.0],["1996-06-10",6.0167,6.0796,5.9957,6.0796,117600.0],["1996-06-11",6.0796,6.1844,6.0377,6.1844,291200.0],["1996-06-12",6.2054,6.2054,6.0586,6.0586,183200.0],["1996-06-13",6.0377,6.0377,5.9538,5.9957,185600.0],["1996-06-14",5.9748,6.0167,5.9538,5.9538,130000.0],["1996-06-17",5.9119,6.0796,5.9119,6.0167,239200.0],["1996-06-18",5.9957,5.9957,5.7442,5.7442,266000.0],["1996-06-19",5.7022,5.7861,5.6813,5.7651,418400.0],["1996-06-20",5.7651,5.7651,5.3668,5.4297,873200.0],["1996-06-21",5.6393,5.6393,5.4087,5.4507,383200.0],["1996-06-24",5.4507,5.4507,5.0314,5.1991,890400.0],["1996-06-25",5.2201,5.2201,4.8008,5.0733,1069600.0],["1996-06-26",4.8637,5.0104,4.8427,4.9475,1291600.0],["1996-06-27",4.9895,4.9895,4.9685,4.9685,454000.0],["1996-06-28",4.9475,5.241,4.9266,5.241,460400.0],["1996-07-01",5.241,5.6603,5.1991,5.5974,960800.0],["1996-07-02",5.5555,5.7442,5.3668,5.4507,415600.0],["1996-07-03",5.4507,5.4507,5.3249,5.3458,113200.0],["1996-07-05",5.1991,5.262,5.1991,5.241,98000.0],["1996-07-08",5.241,5.3878,5.1781,5.1781,502400.0],["1996-07-09",5.1991,5.283,5.0523,5.0523,299600.0],["1996-07-10",5.0733,5.0733,4.7379,4.9266,766000.0],["1996-07-11",4.9266,4.9266,4.4234,4.6121,446000.0],["1996-07-12",4.5911,4.5911,4.1299,4.2557,2295200.0],["1996-07-15",4.2138,4.2347,3.5849,3.5849,1281600.0],["1996-07-16",3.6897,4.2138,3.3962,4.088,2790400.0],["1996-07-17",4.4025,4.696,4.3605,4.696,2916000.0],["1996-07-18",5.0314,5.1781,4.8427,5.0733,2152400.0],["1996-07-19",5.0733,5.0733,4.8637,4.9895,1236400.0],["1996-07-22",4.9895,5.0104,4.7379,4.7379,576400.0],["1996-07-23",4.7798,4.8008,4.2347,4.2976,1516400.0],["1996-07-24",4.1509,4.4025,4.0461,4.2557,930000.0],["1996-07-25",4.4444,4.696,4.4025,4.696,1091600.0],["1996-07-26",4.654,4.675,4.4863,4.5073,282000.0],["1996-07-29",4.4234,4.5282,4.4025,4.5282,207200.0],["1996-07-30",4.5282,4.5282,4.4025,4.4654,248000.0],["1996-07-31",4.4654,4.654,4.3396,4.4444,1115600.0],["1996-08-01",4.3605,4.4654,4.2138,4.4234,394000.0],["1996-08-02",4.5073,4.5702,4.3815,4.3815,422400.0],["1996-08-05",4.4234,4.4654,4.3815,4.3815,173200.0],["1996-08-06",4.3815,4.3815,4.1299,4.1299,504000.0],["1996-08-07",4.1299,4.1509,3.8993,3.9203,1024800.0],["1996-08-08",3.9203,4.2976,3.7735,4.2767,1742800.0],["1996-08-09",4.2557,4.2557,4.109,4.1928,563600.0],["1996-08-12",4.1928,4.2976,4.067,4.2767,317200.0],["1996-08-13",4.2976,4.3396,4.1928,4.2767,460400.0],["1996-08-14",4.2138,4.3186,4.2138,4.2347,407200.0],["1996-08-15",4.1928,4.2557,4.1719,4.2347,225200.0],["1996-08-16",4.2767,4.4444,4.1299,4.1928,740400.0],["1996-08-19",4.2138,4.4025,4.2138,4.2767,193600.0],["1996-08-20",4.2557,4.2557,4.1719,4.1719,321600.0],["1996-08-21",4.1928,4.1928,4.1299,4.1509,444800.0],["1996-08-22",4.1509,4.2347,4.109,4.1509,561600.0],["1996-08-23",4.2767,4.4444,4.2138,4.2347,740800.0],["1996-08-26",4.2557,4.4444,4.1719,4.4025,821200.0],["1996-08-27",4.3815,4.3815,4.3186,4.3605,490800.0],["1996-08-28",4.3815,4.7588,4.3605,4.7379,856800.0],["1996-08-29",4.7379,5.0733,4.7379,4.9895,1825600.0],["1996-08-30",4.9895,5.0733,4.9895,5.0314,778800.0],["1996-09-03",4.9685,5.0104,4.8217,4.9475,780000.0],["1996-09-04",4.9266,4.9685,4.7379,4.8008,1241200.0],["1996-09-05",4.8008,4.8637,4.6121,4.6331,798400.0],["1996-09-06",4.6121,4.6331,4.3815,4.5282,1290000.0],["1996-09-09",5.3249,5.4087,5.1152,5.1362,3534800.0],["1996-09-10",5.241,5.6813,5.1362,5.6813,2224400.0],["1996-09-11",5.5555,5.5764,5.283,5.4926,1606000.0],["1996-09-12",5.4716,5.5345,5.3458,5.4087,658400.0],["1996-09-13",5.4297,5.4297,5.1362,5.262,832000.0],["1996-09-16",5.1991,5.4087,5.1362,5.1991,523600.0],["1996-09-17",5.241,5.4507,5.241,5.3878,888800.0],["1996-09-18",5.3878,5.4297,5.3039,5.3668,437200.0],["1996-09-19",5.3458,5.4507,5.241,5.4507,550400.0],["1996-09-20",5.4507,5.5555,5.4297,5.4926,566400.0],["1996-09-23",5.4926,5.5136,5.4716,5.5136,274800.0],["1996-09-24",5.5136,5.8071,5.4926,5.7442,772000.0],["1996-09-25",5.8699,6.1634,5.8699,6.0586,2274000.0],["1996-09-26",6.1425,6.1844,5.9748,6.0377,1328800.0],["1996-09-27",5.9748,5.9957,5.6603,5.7651,525200.0],["1996-09-30",5.7442,5.9957,5.7232,5.9538,594400.0],["1996-10-01",5.9538,5.9538,5.7651,5.828,310400.0],["1996-10-02",5.8699,5.8909,5.828,5.849,118000.0],["1996-10-03",5.849,6.2473,5.828,6.1425,1128400.0],["1996-10-04",6.1425,6.2263,6.0377,6.1006,866400.0],["1996-10-07",6.0586,6.0796,5.9119,5.9538,489200.0],["1996-10-08",5.9119,5.9119,5.7442,5.8071,670400.0],["1996-10-09",5.828,5.9119,5.8071,5.849,510400.0],["1996-10-10",5.8071,5.9328,5.8071,5.849,388400.0],["1996-10-11",5.849,5.9748,5.849,5.9538,292400.0],["1996-10-14",5.9538,6.0167,5.9538,5.9957,340400.0],["1996-10-15",6.0167,6.0167,5.9748,5.9748,326800.0],["1996-10-16",6.0167,6.0167,5.849,5.849,404000.0],["1996-10-17",5.8699,5.8909,5.828,5.828,194800.0],["1996-10-18",5.828,5.828,5.6393,5.6393,461600.0],["1996-10-21",5.6393,5.8071,5.283,5.3668,655200.0],["1996-10-22",5.3249,5.4507,5.0733,5.4297,598400.0],["1996-10-23",5.3458,5.5345,5.3458,5.4926,366400.0],["1996-10-24",5.5345,5.849,5.4926,5.7861,888800.0],["1996-10-25",5.7861,5.8699,5.7861,5.8699,727600.0],["1996-10-28",5.8909,6.0167,5.849,5.8699,828400.0],["1996-10-29",5.7861,5.849,5.3668,5.3878,1382000.0],["1996-10-30",5.3878,5.3878,4.9266,4.9475,2162400.0],["1996-10-31",4.9475,5.0943,4.7169,4.9056,2118800.0],["1996-11-01",4.9056,5.0314,4.8217,4.9685,1418000.0],["1996-11-04",4.9895,5.0523,4.7379,4.7588,629200.0],["1996-11-05",4.7588,5.1781,4.7588,5.1152,1904000.0],["1996-11-06",5.1152,5.4297,5.1152,5.3458,826800.0],["1996-11-07",5.3458,5.5345,5.283,5.3878,779600.0],["1996-11-08",5.3458,5.4087,5.3039,5.3249,294800.0],["1996-11-11",5.3249,5.3878,5.0523,5.0943,480800.0],["1996-11-12",5.0523,5.3249,5.0314,5.1152,624400.0],["1996-11-13",5.0733,5.0943,4.9475,5.0104,432000.0],["1996-11-14",5.0314,5.1362,5.0104,5.0733,327200.0],["1996-11-15",5.1152,5.1572,4.7798,4.9895,1013200.0],["1996-11-18",5.0314,5.0314,4.7798,4.8427,508800.0],["1996-11-19",4.8637,4.8637,4.7379,4.8008,414400.0],["1996-11-20",4.7588,4.7588,4.6121,4.6121,780800.0],["1996-11-21",4.6331,4.6331,4.2976,4.3186,1470800.0],["1996-11-22",4.4444,4.8217,4.4444,4.8217,2504000.0],["1996-11-25",5.1572,5.1781,4.9895,5.0104,1026800.0],["1996-11-26",5.1152,5.1362,4.8008,4.8217,1244400.0],["1996-11-27",4.8637,4.8637,4.5911,4.7798,484400.0],["1996-11-29",4.7588,4.8637,4.7588,4.7798,119600.0],["1996-12-02",4.7798,4.7798,4.5492,4.6331,756800.0],["1996-12-03",4.7169,4.7379,4.654,4.654,219200.0],["1996-12-04",4.3186,4.5073,4.2976,4.4863,2899600.0],["1996-12-05",4.5282,4.6331,4.4654,4.5492,732800.0],["1996-12-06",4.4444,4.696,4.3815,4.654,490400.0],["1996-12-09",4.654,4.8217,4.5911,4.7798,591200.0],["1996-12-10",4.7379,4.8846,4.7379,4.7379,862000.0],["1996-12-11",4.675,4.675,4.5702,4.5702,545600.0],["1996-12-12",4.5702,4.7379,4.4863,4.5282,965600.0],["1996-12-13",4.5073,4.5492,4.4234,4.4863,191600.0],["1996-12-16",4.5073,4.5492,4.4234,4.4234,686800.0],["1996-12-17",4.3605,4.4863,4.3186,4.4654,390000.0],["1996-12-18",4.4444,4.5702,4.4444,4.4654,186800.0],["1996-12-19",4.4863,4.6331,4.4654,4.5492,325600.0],["1996-12-20",4.5492,4.5492,4.4234,4.4234,294800.0],["1996-12-23",4.4444,4.5282,4.4025,4.4654,234000.0],["1996-12-24",4.4444,4.4654,4.4025,4.4025,210000.0],["1996-12-26",4.4444,4.6121,4.4444,4.6121,333600.0],["1996-12-27",4.6121,4.6121,4.4863,4.5702,179200.0],["1996-12-30",4.5492,4.5492,4.4654,4.4654,181600.0],["1996-12-31",4.4444,4.4444,4.2557,4.2976,562400.0],["1997-01-02",4.4025,4.4234,4.2767,4.3815,376000.0],["1997-01-03",4.4234,4.654,4.4234,4.6121,451600.0],["1997-01-06",4.6121,4.6121,4.5282,4.5702,266400.0],["1997-01-07",4.5492,4.6331,4.4863,4.5911,210400.0],["1997-01-08",4.5492,4.5492,4.4654,4.5282,376400.0],["1997-01-09",4.5282,4.6121,4.5073,4.6121,370800.0],["1997-01-10",4.6121,4.6331,4.5702,4.6121,215600.0],["1997-01-13",4.6331,4.8217,4.5911,4.8217,646800.0],["1997-01-14",4.7798,4.8008,4.675,4.7588,982400.0],["1997-01-15",4.7379,4.7588,4.7169,4.7379,315200.0],["1997-01-16",4.7379,4.7588,4.696,4.7379,395200.0],["1997-01-17",4.7169,4.9056,4.7169,4.7798,2680000.0],["1997-01-20",4.7588,4.7798,4.7169,4.7588,303200.0],["1997-01-21",4.7588,4.8637,4.7588,4.8427,398000.0],["1997-01-22",4.8427,4.8427,4.7588,4.8008,278400.0],["1997-01-23",4.8217,4.9475,4.696,4.696,1167600.0],["1997-01-24",4.7169,5.0314,4.654,5.0104,1566400.0],["1997-01-27",4.9895,4.9895,4.7798,4.7798,444000.0],["1997-01-28",4.8427,4.8427,4.7798,4.8217,505200.0],["1997-01-29",4.8217,4.8637,4.8008,4.8217,534800.0],["1997-01-30",4.8008,4.8637,4.7798,4.8637,375200.0],["1997-01-31",4.8427,4.8637,4.7798,4.8427,469600.0],["1997-02-03",4.8008,4.8217,4.7169,4.7798,785600.0],["1997-02-04",4.7798,4.8008,4.7588,4.7798,493600.0],["1997-02-05",4.7798,4.8427,4.7169,4.7379,601200.0],["1997-02-06",4.7588,4.7588,4.654,4.696,258400.0],["1997-02-07",4.7169,4.7169,4.6121,4.6121,672800.0],["1997-02-10",4.6331,4.6331,4.4654,4.5073,403600.0],["1997-02-11",4.4863,4.5073,4.3396,4.3396,384000.0],["1997-02-12",4.3396,4.4234,4.2557,4.3815,670800.0],["1997-02-13",4.4234,4.4863,4.3815,4.4863,325600.0],["1997-02-14",4.5073,4.5492,4.5073,4.5282,586000.0],["1997-02-18",4.5073,4.5073,4.4234,4.4654,220000.0],["1997-02-19",4.4654,4.4863,4.4234,4.4654,556000.0],["1997-02-20",4.4654,4.5073,4.4654,4.4654,134000.0],["1997-02-21",4.4863,4.5073,4.4025,4.4444,329600.0],["1997-02-24",4.5073,4.5073,4.4654,4.5073,214400.0],["1997-02-25",4.5282,4.6121,4.4654,4.4654,316000.0],["1997-02-26",4.4863,4.4863,4.4444,4.4654,322800.0],["1997-02-27",4.4654,4.4654,3.9203,4.0041,2598800.0],["1997-02-28",4.0041,4.0461,3.9203,4.0461,2429600.0],["1997-03-03",4.0251,4.088,3.9203,3.9412,800800.0],["1997-03-04",3.9832,4.0461,3.9622,3.9622,540000.0],["1997-03-05",3.9622,3.9622,3.7735,3.7735,1817600.0],["1997-03-06",3.7945,3.9203,3.7526,3.8364,1023600.0],["1997-03-07",3.8364,3.9203,3.8155,3.8364,342400.0],["1997-03-10",3.8155,3.8364,3.7106,3.7316,823200.0],["1997-03-11",3.7106,3.7526,3.4591,3.6478,1119200.0],["1997-03-12",3.7316,3.8784,3.6478,3.7106,768400.0],["1997-03-13",3.6478,3.7316,3.522,3.5639,682800.0],["1997-03-14",3.522,3.6897,3.522,3.6897,396400.0],["1997-03-17",3.6897,3.7106,3.6268,3.6687,581600.0],["1997-03-18",3.6897,3.7316,3.6687,3.6897,353600.0],["1997-03-19",3.7106,3.7526,3.6897,3.7526,709200.0],["1997-03-20",3.7526,4.0251,3.7526,3.9622,1373600.0],["1997-03-21",3.9832,4.0041,3.8574,3.9203,380400.0],["1997-03-24",3.9203,3.9832,3.8784,3.9412,211600.0],["1997-03-25",4.0251,4.1299,4.0041,4.109,1066800.0],["1997-03-26",4.1719,4.1719,4.067,4.1299,348800.0],["1997-03-27",4.1719,4.1928,3.9203,3.9622,513200.0],["1997-03-31",3.9832,3.9832,3.8784,3.8993,585600.0],["1997-04-01",3.8574,4.0041,3.8364,4.0041,365600.0],["1997-04-02",4.0041,4.0041,3.8993,3.9203,164400.0],["1997-04-03",3.9832,3.9832,3.9203,3.9622,289200.0],["1997-04-04",3.9622,3.9832,3.9203,3.9832,302400.0],["1997-04-07",4.0041,4.1719,3.9832,4.088,360800.0],["1997-04-08",4.109,4.1719,4.088,4.1719,151600.0],["1997-04-09",4.1719,4.1928,4.088,4.1325,251600.0],["1997-04-10",4.109,4.109,3.9832,4.0251,124800.0],["1997-04-11",4.0461,4.0461,3.9412,3.9832,153600.0],["1997-04-14",3.9413,3.9622,3.9413,3.9622,171600.0],["1997-04-15",3.9412,4.1509,3.8993,3.9412,640000.0],["1997-04-16",3.9413,3.9413,3.7735,3.8364,396800.0],["1997-04-17",3.8574,3.9413,3.8364,3.8574,391600.0],["1997-04-18",3.8364,3.8364,3.7526,3.7526,176000.0],["1997-04-21",3.7106,3.7316,3.6478,3.6687,172400.0],["1997-04-22",3.6687,3.6687,3.6058,3.6268,166800.0],["1997-04-23",3.6268,3.6268,3.5429,3.6268,513200.0],["1997-04-24",3.5849,3.6268,3.5639,3.5849,153600.0],["1997-04-25",3.6058,3.6058,3.48,3.501,588000.0],["1997-04-28",3.501,3.6478,3.4171,3.6478,801600.0],["1997-04-29",3.6897,4.067,3.6897,4.0461,1604400.0],["1997-04-30",4.0251,4.1928,3.9832,4.1928,1472800.0],["1997-05-01",4.1719,4.2347,4.1299,4.1509,514800.0],["1997-05-02",4.1719,4.3605,4.109,4.3605,698800.0],["1997-05-05",4.4025,4.5702,4.4025,4.4444,1153600.0],["1997-05-06",4.4025,4.4654,4.3605,4.4654,600800.0],["1997-05-07",4.4444,4.5282,4.4025,4.5073,372400.0],["1997-05-08",4.4863,4.5911,4.4654,4.5702,266800.0],["1997-05-09",4.5702,4.654,4.5492,4.654,286400.0],["1997-05-12",4.654,4.7379,4.654,4.675,343200.0],["1997-05-13",4.696,4.696,4.6121,4.654,251600.0],["1997-05-14",4.675,4.7379,4.5702,4.7379,377200.0],["1997-05-15",4.696,4.696,4.5911,4.654,316000.0],["1997-05-16",4.6331,4.6331,4.5073,4.5282,188800.0],["1997-05-19",4.5073,4.5073,4.2347,4.2976,557200.0],["1997-05-20",4.2557,4.3396,4.2557,4.3396,314000.0],["1997-05-21",4.3396,4.3605,4.3186,4.3396,138000.0],["1997-05-22",4.3396,4.4025,4.3396,4.3815,115200.0],["1997-05-23",4.3605,4.4444,4.3605,4.4444,175200.0],["1997-05-27",4.4234,4.5073,4.4025,4.5073,196400.0],["1997-05-28",4.5073,4.5911,4.5073,4.5702,226400.0],["1997-05-29",4.5702,4.9056,4.5492,4.9056,1685600.0],["1997-05-30",4.9056,5.0104,4.8008,4.9685,641600.0],["1997-06-02",5.0104,5.262,4.8846,5.1991,889200.0],["1997-06-03",5.3039,5.3458,5.1781,5.262,1314800.0],["1997-06-04",5.283,5.283,5.1572,5.2201,855200.0],["1997-06-05",5.241,5.262,5.1152,5.1362,1119200.0],["1997-06-06",5.0943,5.241,5.0733,5.2201,1025200.0],["1997-06-09",5.262,5.3039,5.1781,5.241,451600.0],["1997-06-10",5.262,5.4716,5.2201,5.4716,864800.0],["1997-06-11",5.4507,5.5974,4.8427,4.9056,3334000.0],["1997-06-12",4.9685,5.2201,4.9685,5.0104,1888800.0],["1997-06-13",4.9895,5.0104,4.8217,4.9895,774000.0],["1997-06-16",4.9895,5.0104,4.9475,4.9685,214400.0],["1997-06-17",4.9895,5.1572,4.9895,5.1572,429600.0],["1997-06-18",5.1152,5.3039,5.1152,5.241,544000.0],["1997-06-19",5.262,5.3039,5.2201,5.262,508000.0],["1997-06-20",5.241,5.241,5.1781,5.1991,362400.0],["1997-06-23",5.1991,5.262,5.0943,5.0943,274800.0],["1997-06-24",5.0943,5.1572,5.0733,5.1572,194400.0],["1997-06-25",5.1152,5.1362,5.0104,5.0104,244400.0],["1997-06-26",4.9475,4.958,4.8846,4.9266,339600.0],["1997-06-27",4.9056,5.1362,4.8951,5.1152,668800.0],["1997-06-30",5.1048,5.1152,5.0628,5.0628,180800.0],["1997-07-01",4.9895,5.0628,4.9685,5.0523,474800.0],["1997-07-02",5.0104,5.0314,4.9266,5.0104,328400.0],["1997-07-03",4.9895,5.0209,4.9266,4.9685,118400.0],["1997-07-07",5.0104,5.0104,4.8742,4.8846,162800.0],["1997-07-08",4.8637,4.8742,4.7379,4.8217,566800.0],["1997-07-09",4.8217,5.0733,4.7169,4.9895,860400.0],["1997-07-10",5.0209,5.0419,4.9266,5.0104,580800.0],["1997-07-11",4.9895,5.0104,4.9161,4.9161,127600.0],["1997-07-14",4.9475,4.9895,4.9266,4.9475,170400.0],["1997-07-15",4.937,4.9475,4.8742,4.8951,275200.0],["1997-07-16",4.8951,4.9056,4.7903,4.8532,269200.0],["1997-07-17",4.8427,4.8846,4.7903,4.8637,176000.0],["1997-07-18",4.8427,4.8427,4.7693,4.7693,236400.0],["1997-07-21",4.7693,4.7693,4.5282,4.6226,517200.0],["1997-07-22",4.6226,4.696,4.6226,4.6435,110400.0],["1997-07-23",4.6226,4.7064,4.6226,4.7064,238800.0],["1997-07-24",4.7064,4.8951,4.7064,4.7798,1552000.0],["1997-07-25",4.7903,4.8217,4.7588,4.7588,360800.0],["1997-07-28",4.7379,4.7379,4.5387,4.5597,345600.0],["1997-07-29",4.5807,4.5807,4.4234,4.4444,352000.0],["1997-07-30",4.4444,4.4654,4.392,4.4025,499200.0],["1997-07-31",4.392,4.4863,4.371,4.4863,424800.0],["1997-08-01",4.4758,4.4863,4.4025,4.4129,154800.0],["1997-08-04",4.4129,4.4654,4.2243,4.2662,1095200.0],["1997-08-05",4.2976,4.6331,4.2976,4.5597,2148000.0],["1997-08-06",4.5387,4.5702,4.5178,4.5282,1114800.0],["1997-08-07",4.5178,4.5282,4.3815,4.4654,664800.0],["1997-08-08",4.4025,4.4129,4.3186,4.35,442400.0],["1997-08-11",4.3081,4.4129,4.2872,4.371,832000.0],["1997-08-12",4.3605,4.3815,4.2138,4.35,794400.0],["1997-08-13",4.35,4.4444,4.2452,4.4444,816400.0],["1997-08-14",4.4863,4.5597,4.4339,4.5597,1485600.0],["1997-08-15",4.5282,4.8322,4.5178,4.7798,1963200.0],["1997-08-18",4.7798,4.7798,4.6226,4.7274,747600.0],["1997-08-19",4.7693,4.9161,4.7379,4.8637,843200.0],["1997-08-20",4.937,5.0419,4.8217,5.0419,378400.0],["1997-08-21",5.0838,5.0943,4.8217,4.9685,580800.0],["1997-08-22",4.9056,4.9999,4.7903,4.9895,458000.0],["1997-08-25",5.0733,5.1676,5.0104,5.0104,493200.0],["1997-08-26",4.9895,5.0104,4.9475,4.9475,170000.0],["1997-08-27",4.937,4.9475,4.7798,4.7798,318000.0],["1997-08-28",4.7798,4.8008,4.7484,4.7693,216000.0],["1997-08-29",4.7798,4.8846,4.7693,4.7693,215200.0],["1997-09-02",4.7693,4.9475,4.7588,4.8951,300800.0],["1997-09-03",4.8742,4.9056,4.7798,4.7798,140000.0],["1997-09-04",4.7798,4.7903,4.6855,4.696,223600.0],["1997-09-05",4.696,4.8217,4.6331,4.8217,387200.0],["1997-09-08",4.8113,4.979,4.8008,4.8008,306800.0],["1997-09-09",4.8113,4.8217,4.7693,4.8113,496000.0],["1997-09-10",4.7903,4.8217,4.7903,4.7903,253200.0],["1997-09-11",4.7588,4.8532,4.7588,4.8217,387200.0],["1997-09-12",4.8322,4.9161,4.8322,4.8951,375200.0],["1997-09-15",4.8951,4.979,4.8637,4.8637,366400.0],["1997-09-16",4.8637,4.8742,4.8217,4.8532,598800.0],["1997-09-17",4.8637,4.8637,4.8427,4.8427,271200.0],["1997-09-18",4.8427,4.937,4.8427,4.9056,328400.0],["1997-09-19",4.8742,5.0314,4.8742,5.0314,393200.0],["1997-09-22",5.0628,5.1152,5.0419,5.0523,350000.0],["1997-09-23",5.0523,5.0628,5.0104,5.0314,206400.0],["1997-09-24",5.0209,5.0314,4.958,4.958,254800.0],["1997-09-25",4.937,4.937,4.8217,4.8217,221200.0],["1997-09-26",4.8427,4.8951,4.8427,4.8637,150000.0],["1997-09-29",4.8637,4.9056,4.7588,4.8637,266400.0],["1997-09-30",4.8846,4.8846,4.8427,4.8742,302800.0],["1997-10-01",4.8532,4.8742,4.8008,4.8113,117200.0],["1997-10-02",4.8008,4.8322,4.7693,4.8322,178000.0],["1997-10-03",4.8532,4.8846,4.8217,4.8322,331600.0],["1997-10-06",4.8427,4.8742,4.8217,4.8427,875600.0],["1997-10-07",4.8113,4.9056,4.8113,4.8951,765600.0],["1997-10-08",4.8637,4.9266,4.8637,4.9161,524800.0],["1997-10-09",4.8951,5.3144,4.8951,5.241,2536400.0],["1997-10-10",5.1362,5.1991,4.9475,5.0943,1439200.0],["1997-10-13",5.0943,5.1572,5.0523,5.1257,686000.0],["1997-10-14",5.1676,5.1991,5.1152,5.1676,322400.0],["1997-10-15",5.1886,5.262,5.1572,5.2201,1523600.0],["1997-10-16",5.1781,5.1886,5.0419,5.0838,280400.0],["1997-10-17",5.0628,5.0628,4.8637,4.8951,658400.0],["1997-10-20",4.9056,5.0419,4.9056,5.0419,218400.0],["1997-10-21",5.0104,5.0523,4.9685,5.0523,154800.0],["1997-10-22",5.0314,5.0314,4.9685,5.0209,159200.0],["1997-10-23",4.9475,4.979,4.8637,4.9685,545200.0],["1997-10-24",4.979,5.1048,4.9266,4.9475,768000.0],["1997-10-27",4.9266,4.9266,4.4234,4.4654,1102400.0],["1997-10-28",4.2557,4.696,4.1719,4.6121,922000.0],["1997-10-29",4.654,4.8322,4.6226,4.6855,796800.0],["1997-10-30",4.6016,4.8322,4.5807,4.8322,799200.0],["1997-10-31",4.8322,4.8846,4.7903,4.8427,345200.0],["1997-11-03",4.8532,5.0314,4.8427,5.0314,310800.0],["1997-11-04",4.958,5.0209,4.9161,4.979,208000.0],["1997-11-05",4.958,4.9895,4.9161,4.9266,405200.0],["1997-11-06",4.9475,5.0314,4.9475,5.0314,521600.0],["1997-11-07",4.9895,4.9895,4.8742,4.8846,577200.0],["1997-11-10",4.9895,4.9895,4.9161,4.9161,88400.0],["1997-11-11",4.937,4.937,4.8846,4.937,140400.0],["1997-11-12",4.9266,4.937,4.8742,4.8846,299600.0],["1997-11-13",4.9056,4.9056,4.8532,4.8637,251600.0],["1997-11-14",4.8637,4.937,4.8427,4.937,247600.0],["1997-11-17",4.9475,4.9999,4.9475,4.958,399200.0],["1997-11-18",4.9685,4.9895,4.958,4.979,370000.0],["1997-11-19",4.958,4.9895,4.937,4.9685,404000.0],["1997-11-20",4.9895,5.0314,4.958,5.0209,267600.0],["1997-11-21",5.0314,5.0733,4.9999,5.0523,999600.0],["1997-11-24",4.9475,5.0523,4.9266,5.0314,686800.0],["1997-11-25",5.0314,5.0628,5.0314,5.0419,158400.0],["1997-11-26",5.0314,5.1467,5.0314,5.1152,166800.0],["1997-11-28",5.1152,5.2201,5.0943,5.1781,177600.0],["1997-12-01",5.1886,5.7651,5.1886,5.7022,1695200.0],["1997-12-02",5.6918,5.6918,5.6079,5.6498,753200.0],["1997-12-03",5.6498,5.6498,5.5031,5.6393,328400.0],["1997-12-04",5.6184,5.9328,5.6184,5.8071,1062400.0],["1997-12-05",5.7861,5.9538,5.7861,5.9538,559200.0],["1997-12-08",5.9643,6.1215,5.9643,6.111,720800.0],["1997-12-09",6.111,6.2473,6.0901,6.2159,767600.0],["1997-12-10",6.2892,6.4045,6.1215,6.1425,1675600.0],["1997-12-11",5.9957,5.9957,5.828,5.828,1430400.0],["1997-12-12",5.8385,5.849,5.6918,5.7337,793200.0],["1997-12-15",5.7756,5.9748,5.7756,5.9328,790400.0],["1997-12-16",5.9643,6.153,5.9643,6.132,760400.0],["1997-12-17",6.1634,6.4255,6.132,6.3416,1208800.0],["1997-12-18",6.2997,6.4465,6.2473,6.394,1099600.0],["1997-12-19",6.3521,6.3626,6.1215,6.2473,1007200.0],["1997-12-22",6.2368,6.2892,6.1006,6.2892,816400.0],["1997-12-23",6.3207,6.3207,6.0796,6.0796,320800.0],["1997-12-24",6.0796,6.0796,5.8699,5.9119,460400.0],["1997-12-26",5.9538,6.0167,5.9119,6.0167,106400.0],["1997-12-29",5.9957,6.3312,5.9957,6.3207,366800.0],["1997-12-30",6.2787,6.5408,6.2054,6.5408,548000.0],["1997-12-31",6.5618,6.6561,6.394,6.5513,1032000.0],["1998-01-02",6.4674,6.4989,6.394,6.436,158400.0],["1998-01-05",6.436,6.6142,6.436,6.5513,907200.0],["1998-01-06",6.5408,6.5408,6.3312,6.3312,478800.0],["1998-01-07",6.3312,6.3312,6.111,6.1634,357600.0],["1998-01-08",6.153,6.3207,6.153,6.2054,314800.0],["1998-01-09",6.1634,6.1634,5.7861,5.828,677600.0],["1998-01-12",5.5345,5.7022,5.5345,5.6708,873600.0],["1998-01-13",5.6918,5.7966,5.6708,5.7966,381600.0],["1998-01-14",6.153,6.153,5.8175,5.828,566800.0],["1998-01-15",5.8385,5.8385,5.6184,5.6184,757200.0],["1998-01-16",5.6498,5.7232,5.6498,5.6498,405600.0],["1998-01-20",5.5764,5.7442,5.5555,5.7442,713200.0],["1998-01-21",5.7442,5.7756,5.7232,5.7756,1340000.0],["1998-01-22",5.7232,6.0272,5.7022,5.9957,1391200.0],["1998-01-23",5.9957,6.0481,5.8909,5.9119,450800.0],["1998-01-26",5.8699,5.9643,5.8385,5.8595,505200.0],["1998-01-27",5.8175,5.8699,5.7966,5.8175,235200.0],["1998-01-28",5.8071,5.8909,5.7651,5.849,238400.0],["1998-01-29",5.7651,5.8909,5.7651,5.828,163600.0],["1998-01-30",5.8699,6.0377,5.8699,6.0377,566400.0],["1998-02-02",6.1634,6.3312,6.1006,6.132,1412800.0],["1998-02-03",6.153,6.2997,6.153,6.2997,651200.0],["1998-02-04",6.2368,6.2578,6.1739,6.2473,377600.0],["1998-02-05",6.2473,6.2473,5.9328,6.111,518800.0],["1998-02-06",6.1006,6.1634,6.0377,6.0377,238800.0],["1998-02-09",6.0691,6.0691,5.9014,5.9224,427200.0],["1998-02-10",5.9643,6.0272,5.9538,6.0167,342400.0],["1998-02-11",6.0272,6.132,5.8385,6.0901,1340000.0],["1998-02-12",6.1844,6.2892,6.1006,6.2159,1604400.0],["1998-02-13",6.2159,6.2159,6.0586,6.1006,238800.0],["1998-02-17",6.1425,6.1634,6.0377,6.1215,544400.0],["1998-02-18",6.1215,6.1949,6.1006,6.1949,382400.0],["1998-02-19",6.2054,6.4884,6.2054,6.4884,1294800.0],["1998-02-20",6.5618,6.5618,6.4045,6.4465,768400.0],["1998-02-23",6.436,6.4884,6.3312,6.394,571200.0],["1998-02-24",6.394,6.4569,6.2997,6.4569,540400.0],["1998-02-25",6.5618,6.7504,6.436,6.7295,2648400.0],["1998-02-26",6.719,7.1173,6.6875,7.0125,3943200.0],["1998-02-27",7.0859,7.4527,7.0544,7.306,3374800.0],["1998-03-02",7.2641,7.4842,7.2641,7.4527,1713200.0],["1998-03-03",7.4527,7.4527,7.1697,7.2012,1040000.0],["1998-03-04",7.1802,7.2116,6.9706,7.1068,993200.0],["1998-03-05",7.0963,7.5785,7.0963,7.5785,1548800.0],["1998-03-06",7.5785,7.8825,7.5156,7.7043,1910800.0],["1998-03-09",7.7462,7.8615,7.589,7.6519,895200.0],["1998-03-10",7.568,7.7462,7.5471,7.7462,568400.0],["1998-03-11",7.7986,8.0083,7.7986,7.9035,766400.0],["1998-03-12",7.9349,8.0502,7.9349,8.0502,718400.0],["1998-03-13",8.0083,8.0292,7.8196,7.8511,753200.0],["1998-03-16",7.8615,7.8615,7.6729,7.7777,660400.0],["1998-03-17",7.7672,7.8091,7.7462,7.7672,382400.0],["1998-03-18",7.7672,7.872,7.7148,7.8301,489600.0],["1998-03-19",7.8511,8.0397,7.8406,8.0397,791200.0],["1998-03-20",8.0921,8.3018,8.0921,8.1446,976400.0],["1998-03-23",8.1341,8.1341,7.8615,8.0921,892400.0],["1998-03-24",8.0502,8.0817,8.0502,8.0817,918800.0],["1998-03-25",8.0817,8.1236,7.9035,8.0292,739200.0],["1998-03-26",7.9873,8.0083,7.8511,8.0083,667600.0],["1998-03-27",8.0921,8.2703,8.0817,8.176,1345200.0],["1998-03-30",8.197,8.2808,8.1865,8.2074,1235200.0],["1998-03-31",8.197,8.2074,8.0502,8.0921,1548400.0],["1998-04-01",8.0502,8.0502,7.7986,7.7986,1144800.0],["1998-04-02",7.8406,7.9035,7.4737,7.5366,2095200.0],["1998-04-03",7.5366,7.589,7.2745,7.4003,1357600.0],["1998-04-06",7.3584,7.3898,6.2892,6.3836,2301200.0],["1998-04-07",6.394,6.4569,5.8071,6.2368,5868400.0],["1998-04-08",6.2473,6.5094,6.2473,6.5094,3846000.0],["1998-04-09",6.5408,7.002,6.5408,7.002,2541200.0],["1998-04-13",6.9601,6.9601,6.6875,6.698,1364400.0],["1998-04-14",6.719,6.74,6.6456,6.6561,898400.0],["1998-04-15",7.0859,7.3689,7.0859,7.1173,4384800.0],["1998-04-16",7.1173,7.1173,6.8657,6.8657,1136400.0],["1998-04-17",6.8448,7.2431,6.8133,7.2431,808000.0],["1998-04-20",7.1697,7.3374,6.9286,6.981,962800.0],["1998-04-21",6.981,7.1488,6.9601,7.1173,296400.0],["1998-04-22",7.2326,7.4213,7.1907,7.4213,1059200.0],["1998-04-23",7.3898,7.3898,6.9706,7.1068,632400.0],["1998-04-24",7.0439,7.0439,6.8448,6.9601,855200.0],["1998-04-27",6.8448,6.8448,6.6037,6.8028,1002400.0],["1998-04-28",6.8343,6.9182,6.5932,6.6247,1027200.0],["1998-04-29",6.6666,6.7609,6.6037,6.6037,947200.0],["1998-04-30",6.6666,6.9077,6.6666,6.8553,929600.0],["1998-05-01",6.9286,7.0335,6.7819,6.8133,475200.0],["1998-05-04",6.7504,6.8133,6.6771,6.6875,410000.0],["1998-05-05",6.7085,6.7085,6.6247,6.6456,172000.0],["1998-05-06",6.6666,6.7295,6.5513,6.6247,238000.0],["1998-05-07",6.5722,6.6142,6.4045,6.415,566800.0],["1998-05-08",6.415,6.6037,6.415,6.5827,289600.0],["1998-05-11",6.5827,6.6456,6.4465,6.4569,131200.0],["1998-05-12",6.4779,6.4779,6.2997,6.3312,428400.0],["1998-05-13",6.3312,6.5303,6.2787,6.5094,554000.0],["1998-05-14",6.4989,6.5827,6.3731,6.4255,431600.0],["1998-05-15",6.4045,6.4255,6.2054,6.3521,324400.0],["1998-05-18",6.3312,6.3312,6.132,6.2263,315600.0],["1998-05-19",6.2578,6.415,6.2578,6.2683,744000.0],["1998-05-20",6.2683,6.3312,6.0481,6.0796,569600.0],["1998-05-21",6.0691,6.2054,5.9014,5.9643,788000.0],["1998-05-22",5.9433,6.0062,5.6498,5.9538,727600.0],["1998-05-26",5.9957,6.0377,5.6393,5.6393,882000.0],["1998-05-27",5.5345,5.6813,5.4716,5.5345,899200.0],["1998-05-28",5.5555,5.8071,5.5555,5.7756,374000.0],["1998-05-29",5.7651,5.828,5.6393,5.6918,251600.0],["1998-06-01",5.6498,5.6603,5.524,5.545,500400.0],["1998-06-02",5.545,5.5764,5.4926,5.5764,552800.0],["1998-06-03",5.5974,5.7442,5.5764,5.6918,310400.0],["1998-06-04",5.7127,5.7651,5.6603,5.7022,341600.0],["1998-06-05",5.7442,5.9014,5.7127,5.828,443600.0],["1998-06-08",5.849,5.9224,5.828,5.8385,116000.0],["1998-06-09",5.7966,5.9224,5.7861,5.8385,424400.0],["1998-06-10",5.8175,5.8699,5.6918,5.6918,728400.0],["1998-06-11",5.6498,5.6498,5.4926,5.4926,535600.0],["1998-06-12",5.4926,5.5345,5.3039,5.3878,281600.0],["1998-06-15",5.3878,5.3878,5.3039,5.3144,337600.0],["1998-06-16",5.2725,5.3354,5.1991,5.241,505200.0],["1998-06-17",5.2725,5.283,5.1781,5.2096,264800.0],["1998-06-18",5.2096,5.2725,5.1572,5.2725,806800.0],["1998-06-19",5.283,5.4507,5.283,5.3249,582400.0],["1998-06-22",5.3039,5.4507,5.0314,5.0314,627200.0],["1998-06-23",5.1781,5.3983,5.1257,5.3773,1356400.0],["1998-06-24",5.3983,5.6393,5.3983,5.6184,645200.0],["1998-06-25",5.6289,5.7651,5.4611,5.5031,944800.0],["1998-06-26",5.4926,5.4926,5.3458,5.3773,308400.0],["1998-06-29",5.3983,5.4507,5.3249,5.3878,392000.0],["1998-06-30",5.3668,5.3668,5.2934,5.3668,299600.0],["1998-07-01",5.4087,5.4192,5.3458,5.3878,114000.0],["1998-07-02",5.4297,5.5031,5.4087,5.4087,66000.0],["1998-07-06",5.4087,5.4192,5.3249,5.3458,210400.0],["1998-07-07",5.3458,5.3878,5.3354,5.3458,464000.0],["1998-07-08",5.3354,5.3458,5.262,5.2934,358000.0],["1998-07-09",5.3144,5.3144,5.1572,5.1676,439600.0],["1998-07-10",5.0523,5.2305,5.0523,5.1572,741600.0],["1998-07-13",5.1572,5.2515,5.1572,5.2096,346800.0],["1998-07-14",5.1781,5.2096,5.0733,5.1467,299200.0],["1998-07-15",5.1152,5.1362,4.9685,4.9999,541200.0],["1998-07-16",4.9999,4.9999,4.7798,4.9056,1283600.0],["1998-07-17",4.8846,5.1362,4.8846,5.1152,846000.0],["1998-07-20",5.0733,5.4716,5.0523,5.4087,868400.0],["1998-07-21",5.5764,6.0377,5.5764,5.828,1976400.0],["1998-07-22",5.8909,5.9224,5.7232,5.7442,1180000.0],["1998-07-23",5.8071,5.8385,5.7442,5.7861,1035600.0],["1998-07-24",5.849,5.9328,5.7022,5.7022,953200.0],["1998-07-27",5.7861,5.828,5.7127,5.7756,640400.0],["1998-07-28",5.7337,5.8909,5.5869,5.6393,681600.0],["1998-07-29",5.6603,5.6708,5.4611,5.4716,271600.0],["1998-07-30",5.4716,5.566,5.4716,5.524,408800.0],["1998-07-31",5.5136,5.5136,5.3249,5.5136,381200.0],["1998-08-03",5.3773,5.3773,5.2934,5.3039,406400.0],["1998-08-04",5.3039,5.3249,5.0838,5.0943,595200.0],["1998-08-05",5.1152,5.1152,4.8742,4.9895,751200.0],["1998-08-06",4.958,5.0628,4.937,5.0628,276400.0],["1998-08-07",5.1257,5.283,5.1257,5.1572,374000.0],["1998-08-10",5.1991,5.283,5.1467,5.1676,253200.0],["1998-08-11",5.1048,5.1048,4.9056,5.0419,530000.0],["1998-08-12",5.0838,5.4297,5.0838,5.3878,425200.0],["1998-08-13",5.3563,5.3878,5.0523,5.0523,236800.0],["1998-08-14",5.0943,5.2725,5.0943,5.1781,228800.0],["1998-08-17",5.1781,5.3878,5.1781,5.283,474000.0],["1998-08-18",5.3249,5.6184,5.3249,5.545,419200.0],["1998-08-19",5.5869,5.6708,5.5136,5.6603,638400.0],["1998-08-20",5.6603,5.6918,5.5764,5.6603,762000.0],["1998-08-21",5.6184,5.6184,5.4402,5.5031,298800.0],["1998-08-24",5.545,5.7651,5.545,5.7442,595200.0],["1998-08-25",5.7442,5.7756,5.6708,5.6918,576800.0],["1998-08-26",5.5869,5.6079,5.5136,5.5345,437200.0],["1998-08-27",5.4926,5.4926,5.2515,5.2515,581600.0],["1998-08-28",5.2096,5.3249,4.9895,5.1152,1146800.0],["1998-08-31",5.1257,5.1362,4.696,4.7064,1012400.0],["1998-09-01",4.7484,5.0104,4.5282,4.8951,1548000.0],["1998-09-02",4.8532,4.9895,4.8008,4.9161,556400.0],["1998-09-03",4.9056,4.979,4.8008,4.8532,723200.0],["1998-09-04",4.8217,4.8322,4.5702,4.5911,1240800.0],["1998-09-08",4.6331,4.7693,4.6226,4.675,622000.0],["1998-09-09",4.696,4.696,4.2452,4.2767,654800.0],["1998-09-10",4.2662,4.2662,4.0251,4.067,1824800.0],["1998-09-11",4.0251,4.1404,4.0251,4.1299,418800.0],["1998-09-14",4.1719,4.2976,4.1614,4.1928,305200.0],["1998-09-15",4.1928,4.2662,4.088,4.1614,1154000.0],["1998-09-16",4.1614,4.392,4.1614,4.3605,452000.0],["1998-09-17",4.3186,4.3815,4.1928,4.371,479200.0],["1998-09-18",4.392,4.4444,4.35,4.4025,214400.0],["1998-09-21",4.3396,4.5597,4.2976,4.5597,136800.0],["1998-09-22",4.6645,4.6855,4.4549,4.5178,626800.0],["1998-09-23",4.5597,4.675,4.5597,4.6435,309200.0],["1998-09-24",4.6331,4.7064,4.6121,4.654,142800.0],["1998-09-25",4.6645,4.8113,4.6016,4.7484,269200.0],["1998-09-28",4.8113,4.8742,4.7169,4.8008,248000.0],["1998-09-29",4.8113,4.8532,4.8008,4.8532,340400.0],["1998-09-30",4.696,4.7274,4.4654,4.5178,260400.0],["1998-10-01",4.3186,4.3605,4.1404,4.2767,326400.0],["1998-10-02",4.2662,4.2976,4.067,4.1404,541200.0],["1998-10-05",4.1404,4.1719,4.0356,4.1404,442800.0],["1998-10-06",4.1823,4.2243,3.8574,3.9517,922800.0],["1998-10-07",3.9098,4.0146,3.7735,3.805,556800.0],["1998-10-08",3.7421,3.7421,3.4276,3.6792,1076800.0],["1998-10-09",3.6687,3.7211,3.5534,3.6792,1046400.0],["1998-10-12",3.7211,3.9098,3.6478,3.6897,498800.0],["1998-10-13",3.6058,3.7421,3.6058,3.6478,835600.0],["1998-10-14",3.6058,3.6792,3.5744,3.6478,151200.0],["1998-10-15",3.6058,4.2872,3.5639,4.2872,960400.0],["1998-10-16",4.3081,4.4654,4.2557,4.3605,843600.0],["1998-10-19",4.3186,4.4654,4.2976,4.392,319600.0],["1998-10-20",4.4234,4.5702,4.4234,4.5492,801200.0],["1998-10-21",4.5597,4.5597,4.3605,4.4339,609600.0],["1998-10-22",4.4129,4.6016,4.4129,4.5807,624800.0],["1998-10-23",4.6016,4.6855,4.5702,4.675,599600.0],["1998-10-26",4.7588,5.1572,4.7588,5.1152,1070400.0],["1998-10-27",5.1048,5.3878,5.1048,5.283,1218800.0],["1998-10-28",5.2934,5.2934,5.0628,5.1991,773600.0],["1998-10-29",5.1991,5.3144,4.9685,5.2201,1158400.0],["1998-10-30",5.2305,5.241,5.0523,5.2305,495200.0],["1998-11-02",5.3144,5.5345,5.3144,5.4611,619600.0],["1998-11-03",5.5555,5.5764,5.5031,5.5136,816400.0],["1998-11-04",5.5555,5.6184,5.4402,5.5345,567600.0],["1998-11-05",5.5345,5.5764,5.4192,5.4716,428800.0],["1998-11-06",5.4716,5.6813,5.4611,5.5974,527600.0],["1998-11-09",5.5345,5.5764,5.4821,5.545,266800.0],["1998-11-10",5.566,5.566,5.4087,5.4192,196400.0],["1998-11-11",5.4402,5.5136,5.4402,5.5136,653200.0],["1998-11-12",5.4926,5.5555,5.4402,5.5136,671200.0],["1998-11-13",5.4926,5.6393,5.4507,5.5974,325600.0],["1998-11-16",5.6393,5.6393,5.4087,5.4716,516800.0],["1998-11-17",5.4507,5.4716,5.3668,5.4402,498400.0],["1998-11-18",5.4192,5.4192,5.2934,5.3563,476400.0],["1998-11-19",5.3563,5.3668,5.2305,5.2305,290400.0],["1998-11-20",5.262,5.4402,5.262,5.4087,387200.0],["1998-11-23",5.4297,5.4402,5.3458,5.3878,954000.0],["1998-11-24",5.3878,5.7232,5.3458,5.6813,1716400.0],["1998-11-25",5.6603,6.0796,5.6603,6.0062,1526800.0],["1998-11-27",6.0062,6.0272,5.9748,5.9748,311200.0],["1998-11-30",6.0167,6.0167,5.7022,5.7022,596800.0],["1998-12-01",5.6184,5.9957,5.6184,5.9957,796800.0],["1998-12-02",5.9538,6.0167,5.8909,5.9328,914800.0],["1998-12-03",5.9328,5.9433,5.8385,5.8385,559600.0],["1998-12-04",5.8595,5.9433,5.828,5.8699,475200.0],["1998-12-07",5.9014,5.9014,5.7966,5.8071,97600.0],["1998-12-08",5.7756,5.7966,5.7232,5.7232,269200.0],["1998-12-09",5.7127,5.7966,5.7127,5.7861,336800.0],["1998-12-10",5.7651,5.7861,5.6603,5.6813,386000.0],["1998-12-11",5.6393,5.6603,5.4926,5.6079,353600.0],["1998-12-14",5.6079,5.6603,5.545,5.5555,273600.0],["1998-12-15",5.5974,5.6184,5.4716,5.524,355600.0],["1998-12-16",5.4926,5.6184,5.4297,5.6079,675200.0],["1998-12-17",5.6289,5.6708,5.5345,5.566,348400.0],["1998-12-18",5.6079,5.7232,5.6079,5.7232,436000.0],["1998-12-21",5.7022,5.8909,5.6393,5.6603,628000.0],["1998-12-22",5.6708,5.7022,5.6184,5.6708,146800.0],["1998-12-23",5.6918,5.8699,5.6079,5.7861,697600.0],["1998-12-24",5.7861,5.8071,5.7756,5.7756,28400.0],["1998-12-28",5.7546,5.9014,5.7232,5.9014,93200.0],["1998-12-29",5.8699,5.9538,5.8385,5.9328,172800.0],["1998-12-30",5.9119,6.153,5.9014,6.153,334400.0],["1998-12-31",6.132,6.3731,6.132,6.3416,262400.0],["1999-01-04",6.2997,6.436,6.2683,6.3836,344800.0],["1999-01-05",6.3626,6.6142,6.3626,6.5408,521600.0],["1999-01-06",6.5618,6.6037,6.3416,6.415,819200.0],["1999-01-07",6.3731,6.6666,6.3626,6.6142,775200.0],["1999-01-08",6.6561,6.7924,6.6561,6.7714,1133600.0],["1999-01-11",6.7819,6.7819,6.4674,6.5198,724000.0],["1999-01-12",6.5198,6.6666,6.5094,6.5513,302000.0],["1999-01-13",6.3731,6.5827,6.3626,6.5198,376800.0],["1999-01-14",6.5618,6.5722,6.415,6.4465,652000.0],["1999-01-15",6.4569,6.4989,6.436,6.4989,293200.0],["1999-01-19",6.6666,6.7085,6.5722,6.6351,1816800.0],["1999-01-20",6.6456,7.0859,6.6456,7.0649,865600.0],["1999-01-21",7.0649,7.4108,7.0649,7.2326,1614400.0],["1999-01-22",7.1907,7.2221,7.0859,7.2012,297600.0],["1999-01-25",7.1802,7.1802,6.9182,6.9601,439600.0],["1999-01-26",6.9601,6.981,6.8867,6.9496,303200.0],["1999-01-27",6.981,7.0649,6.9706,7.0439,388800.0],["1999-01-28",7.0439,7.1802,7.002,7.0754,694400.0],["1999-01-29",7.1173,7.1278,7.0649,7.0859,284000.0],["1999-02-01",7.0859,7.0963,7.0439,7.0439,128800.0],["1999-02-02",6.9601,6.9601,6.8972,6.9077,326000.0],["1999-02-03",6.8972,6.8972,6.7924,6.8657,226000.0],["1999-02-04",6.8657,6.8657,6.6456,6.6666,469600.0],["1999-02-05",6.6247,6.6247,6.3626,6.4255,538000.0],["1999-02-08",6.436,6.4989,6.1739,6.2159,582800.0],["1999-02-09",6.1739,6.2054,6.1006,6.111,314800.0],["1999-02-10",6.1006,6.1949,6.0796,6.132,312800.0],["1999-02-11",6.2473,6.2473,6.0586,6.1634,523600.0],["1999-02-12",6.132,6.2263,6.1006,6.2263,297200.0],["1999-02-16",6.1425,6.1949,6.1215,6.132,108400.0],["1999-02-17",6.1215,6.1215,5.828,5.849,346000.0],["1999-02-18",5.8595,5.8595,5.7442,5.7966,112800.0],["1999-02-19",5.7232,5.8699,5.7232,5.8699,219200.0],["1999-02-22",5.8699,6.0377,5.8699,6.0272,185200.0],["1999-02-23",5.9957,6.0796,5.9538,6.0481,135200.0],["1999-02-24",6.0481,6.111,6.0062,6.0901,178000.0],["1999-02-25",6.1425,6.1949,6.0796,6.0901,230400.0],["1999-02-26",6.132,6.4465,6.1215,6.4045,811600.0],["1999-03-01",6.415,6.5303,6.3836,6.4465,390400.0],["1999-03-02",6.4569,6.7504,6.4465,6.6875,510400.0],["1999-03-03",6.6875,6.6875,6.4674,6.5094,136400.0],["1999-03-04",6.4779,6.4779,6.415,6.4779,69200.0],["1999-03-05",6.5198,6.6666,6.4779,6.6247,544800.0],["1999-03-08",6.6247,6.8762,6.6037,6.8028,665600.0],["1999-03-09",6.7924,6.9706,6.7085,6.9496,734000.0],["1999-03-10",6.9496,6.9496,6.8972,6.9391,406800.0],["1999-03-11",6.9391,6.9391,6.7504,6.7504,164800.0],["1999-03-12",6.7609,6.8657,6.7504,6.8657,126000.0],["1999-03-15",6.9077,7.0335,6.8657,6.9706,318400.0],["1999-03-16",6.981,7.2012,6.981,7.1488,1066800.0],["1999-03-17",7.1907,7.3165,7.1488,7.2641,432000.0],["1999-03-18",7.2326,7.2431,7.2012,7.2012,234000.0],["1999-03-19",7.2012,7.2012,7.0439,7.0439,124000.0],["1999-03-22",7.0859,7.0859,6.8133,6.8762,394400.0],["1999-03-23",6.7085,6.7295,6.5932,6.698,312000.0],["1999-03-24",6.6875,6.6875,6.6247,6.6561,116800.0],["1999-03-25",6.6351,6.6456,6.5827,6.6351,123600.0],["1999-03-26",6.5932,6.6247,6.5513,6.6247,114800.0],["1999-03-29",6.6247,6.6875,6.5827,6.6351,149200.0],["1999-03-30",6.6142,6.6247,6.5198,6.5303,128800.0],["1999-03-31",6.5408,6.6666,6.4569,6.4569,703200.0],["1999-04-01",6.4779,6.5618,6.4779,6.5198,883200.0],["1999-04-05",6.5408,6.5618,6.4255,6.4989,126000.0],["1999-04-06",6.4569,6.4779,6.3836,6.4779,411600.0],["1999-04-07",6.5198,6.6456,6.4884,6.5827,438400.0],["1999-04-08",6.6037,6.698,6.6037,6.698,318800.0],["1999-04-09",6.7085,6.7085,6.5408,6.6247,166800.0],["1999-04-12",6.5408,6.74,6.5408,6.6666,864000.0],["1999-04-13",6.6875,6.74,6.6247,6.7085,537600.0],["1999-04-14",6.6771,6.7085,6.6037,6.6247,342800.0],["1999-04-15",6.6247,6.6351,6.5827,6.6247,398000.0],["1999-04-16",6.6247,6.6456,6.5722,6.5722,228800.0],["1999-04-19",6.6037,6.6037,6.2054,6.2054,323600.0],["1999-04-20",6.2054,6.2054,5.9748,5.9748,342800.0],["1999-04-21",5.9748,6.3521,5.8071,6.3312,537600.0],["1999-04-22",6.3731,6.3731,6.2473,6.2683,492000.0],["1999-04-23",6.2263,6.2892,6.2054,6.2263,218800.0],["1999-04-26",6.2683,6.2683,6.1844,6.2159,122800.0],["1999-04-27",6.1739,6.3102,6.1425,6.3102,284800.0],["1999-04-28",6.2892,6.2892,5.828,6.0062,1151200.0],["1999-04-29",6.0481,6.132,5.9643,6.0272,526000.0],["1999-04-30",6.0377,6.0481,5.8699,5.8804,567200.0],["1999-05-03",5.8804,5.8804,5.6708,5.7127,942800.0],["1999-05-04",5.7232,5.9224,5.6393,5.6918,368000.0],["1999-05-05",5.6918,5.6918,5.4297,5.4297,742400.0],["1999-05-06",5.5345,5.5974,5.4926,5.524,427600.0],["1999-05-07",5.524,5.6079,5.524,5.5974,600800.0],["1999-05-10",5.6184,5.7232,5.5974,5.6498,358000.0],["1999-05-11",5.6498,5.7232,5.6498,5.7232,174000.0],["1999-05-12",5.6918,5.7127,5.5345,5.6289,461200.0],["1999-05-13",5.6708,6.0377,5.6079,5.9643,753200.0],["1999-05-14",5.9224,5.9538,5.849,5.8699,254800.0],["1999-05-17",5.8699,5.9119,5.8699,5.8804,205200.0],["1999-05-18",5.9224,6.2473,5.9224,6.2473,622800.0],["1999-05-19",6.3521,6.5198,6.3102,6.5198,916000.0],["1999-05-20",6.5408,6.6771,6.4045,6.436,451200.0],["1999-05-21",6.4779,6.6142,6.4255,6.4884,365600.0],["1999-05-24",6.4989,6.4989,6.3521,6.3836,144400.0],["1999-05-25",6.3416,6.4255,6.1425,6.394,481200.0],["1999-05-26",6.394,6.4989,6.3731,6.394,161600.0],["1999-05-27",6.3731,6.3731,6.3207,6.3312,120000.0],["1999-05-28",6.3312,6.4045,6.2997,6.4045,127600.0],["1999-06-01",6.4465,6.4465,6.3207,6.3416,97200.0],["1999-06-02",6.3731,6.415,6.3626,6.394,96000.0],["1999-06-03",6.3836,6.5932,6.3836,6.415,318400.0],["1999-06-04",6.415,6.4465,6.3836,6.4255,51200.0],["1999-06-07",6.4674,6.5094,6.415,6.4674,290800.0],["1999-06-08",6.4989,6.5303,6.436,6.5303,337200.0],["1999-06-09",6.5408,6.8762,6.5198,6.8238,791200.0],["1999-06-10",6.8238,7.023,6.8238,7.023,978000.0],["1999-06-11",7.0335,7.1068,7.0125,7.023,606800.0],["1999-06-14",7.0649,7.0649,7.0335,7.0649,241600.0],["1999-06-15",7.023,7.023,6.9391,6.9601,270800.0],["1999-06-16",6.981,7.0335,6.9496,7.0125,129200.0],["1999-06-17",7.023,7.0335,6.9077,6.981,145200.0],["1999-06-18",6.9391,7.0649,6.8867,7.0439,295200.0],["1999-06-21",7.1907,7.1907,7.0439,7.0544,71600.0],["1999-06-22",7.0125,7.4318,7.002,7.306,1709200.0],["1999-06-23",7.306,7.61,7.306,7.568,1342000.0],["1999-06-24",7.6519,8.0921,7.6309,7.9664,2229600.0],["1999-06-25",8.0397,8.7211,7.9664,8.5743,1886400.0],["1999-06-28",8.5324,8.5534,8.2808,8.3856,1452000.0],["1999-06-29",8.3647,8.3752,8.2074,8.2913,928800.0],["1999-06-30",8.2913,8.6372,8.2913,8.5638,993600.0],["1999-07-01",8.5638,9.1718,8.5638,9.0879,820000.0],["1999-07-02",9.0879,9.4443,8.9831,9.35,642400.0],["1999-07-06",9.3081,9.3081,9.0879,9.1299,541200.0],["1999-07-07",9.0565,9.0565,8.763,8.8783,794800.0],["1999-07-08",8.8783,8.9726,8.784,8.9726,317200.0],["1999-07-09",8.9726,9.0565,8.7944,8.8888,318800.0],["1999-07-12",8.9307,8.9307,8.7525,8.7735,222000.0],["1999-07-13",8.7315,8.8678,8.6162,8.7001,300400.0],["1999-07-14",8.7106,9.046,8.6372,9.046,691600.0],["1999-07-15",9.0565,9.371,9.0565,9.2976,1709200.0],["1999-07-16",9.2976,9.2976,9.0984,9.1613,133600.0],["1999-07-19",9.1613,9.2871,9.1403,9.2347,364000.0],["1999-07-20",9.2347,9.7273,9.2347,9.6854,775600.0],["1999-07-21",9.6959,9.916,9.4967,9.5177,1763200.0],["1999-07-22",9.5072,9.5596,9.3709,9.5596,431200.0],["1999-07-23",9.6016,9.8951,9.6016,9.8322,645200.0],["1999-07-26",9.7169,9.7588,9.5596,9.5806,599200.0],["1999-07-27",9.6016,9.633,9.3081,9.4234,455200.0],["1999-07-28",9.4653,9.5911,9.3919,9.5911,488800.0],["1999-07-29",9.5491,9.633,9.3919,9.4443,382800.0],["1999-07-30",9.4653,9.4967,9.1299,9.4234,307600.0],["1999-08-02",9.4234,9.6644,9.3081,9.4758,682800.0],["1999-08-03",9.5177,9.5806,9.0775,9.2452,454400.0],["1999-08-04",9.2661,9.2871,8.9831,9.0879,387600.0],["1999-08-05",9.0879,9.1823,8.6372,9.1403,762800.0],["1999-08-06",9.0984,9.0984,8.8049,8.8678,246000.0],["1999-08-09",8.8678,8.8678,8.742,8.784,324400.0],["1999-08-10",8.7735,8.8259,8.4905,8.763,458800.0],["1999-08-11",8.784,8.8783,8.7315,8.7525,476400.0],["1999-08-12",8.7735,8.8783,8.7735,8.8364,242800.0],["1999-08-13",8.8783,8.9622,8.8678,8.8888,183600.0],["1999-08-16",8.8259,8.8573,8.7211,8.8573,323600.0],["1999-08-17",8.8888,8.9412,8.8049,8.8678,152000.0],["1999-08-18",8.8468,8.8468,8.7735,8.8259,70000.0],["1999-08-19",8.8259,8.8783,8.784,8.8468,140400.0],["1999-08-20",8.8888,9.1508,8.8573,9.0775,304000.0],["1999-08-23",9.1089,9.4967,9.1089,9.4234,646800.0],["1999-08-24",9.4338,9.5491,9.3605,9.4338,380800.0],["1999-08-25",9.4338,9.7273,9.3185,9.7273,990400.0],["1999-08-26",9.7273,10.1781,9.7273,9.8846,1426400.0],["1999-08-27",9.8846,9.8951,9.6435,9.7273,1182400.0],["1999-08-30",9.7273,9.7273,9.5596,9.6854,413600.0],["1999-08-31",9.6854,9.6959,9.6016,9.6959,236400.0],["1999-09-01",9.6959,9.7273,9.6644,9.6749,418400.0],["1999-09-02",9.654,9.654,9.4758,9.6016,523600.0],["1999-09-03",9.6016,9.7273,9.5806,9.633,384000.0],["1999-09-07",9.6749,9.6749,9.5701,9.6435,788000.0],["1999-09-08",9.6435,9.6854,9.5701,9.6016,272800.0],["1999-09-09",9.7273,9.8426,9.6854,9.8007,619200.0],["1999-09-10",9.8426,9.9999,9.8426,9.8951,643200.0],["1999-09-13",9.8741,9.8846,9.7693,9.8112,409200.0],["1999-09-14",9.8112,9.8112,9.6854,9.7483,270400.0],["1999-09-15",9.7273,9.8112,9.6435,9.6435,321600.0],["1999-09-16",9.6016,9.6016,9.3185,9.5282,546400.0],["1999-09-17",9.5282,9.6016,9.4967,9.5491,279600.0],["1999-09-20",9.5491,9.5491,9.3185,9.3919,314000.0],["1999-09-21",9.3919,9.4863,8.9097,9.0355,609200.0],["1999-09-22",9.0355,9.0355,8.6372,8.7001,1477200.0],["1999-09-23",8.7001,8.8049,8.2703,8.4485,395200.0],["1999-09-24",8.438,8.438,8.176,8.3437,369200.0],["1999-09-27",8.3437,8.4066,8.2808,8.3542,152000.0],["1999-09-28",8.3227,8.3227,7.9244,8.0188,532000.0],["1999-09-29",7.9035,8.3018,7.9035,8.1446,1150000.0],["1999-09-30",8.2494,8.5429,8.2494,8.5114,811600.0],["1999-10-01",8.4695,8.6372,8.2389,8.5953,377600.0],["1999-10-04",8.5534,9.2661,8.5429,8.8888,528400.0],["1999-10-05",8.9307,9.3919,8.9202,9.0775,697200.0],["1999-10-06",9.0879,9.2242,9.0775,9.0879,280400.0],["1999-10-07",9.0879,9.1089,8.7944,8.9936,485200.0],["1999-10-08",9.0984,9.0984,8.9307,9.046,253600.0],["1999-10-11",9.0041,9.0146,8.9202,9.0041,44000.0],["1999-10-12",9.025,9.025,8.8678,8.9202,166000.0],["1999-10-13",8.8783,8.8783,8.4276,8.5429,455600.0],["1999-10-14",8.5848,9.1928,8.5848,9.0146,1714400.0],["1999-10-15",8.5533,8.5743,8.5533,8.5533,8524800.0],["1999-10-18",8.5533,8.7211,8.5533,8.5533,2429200.0],["1999-10-19",8.8049,8.8049,8.5534,8.6372,2714400.0],["1999-10-20",8.7211,8.7211,8.3018,8.5533,1141200.0],["1999-10-21",8.5324,8.6162,8.3437,8.5324,1184800.0],["1999-10-22",8.5324,8.5743,8.4066,8.5533,758800.0],["1999-10-25",8.5534,9.35,8.5324,9.329,2984800.0],["1999-10-26",9.3081,9.6749,9.0355,9.0984,2214000.0],["1999-10-27",9.0984,9.2661,9.0355,9.046,775600.0],["1999-10-28",9.1403,9.2032,8.763,8.9412,1735200.0],["1999-10-29",8.9831,9.3081,8.9831,9.2556,1011200.0],["1999-11-01",9.2976,9.8846,9.2871,9.7902,1675200.0],["1999-11-02",9.8322,10.3772,9.7693,10.3248,2472800.0],["1999-11-03",10.4401,10.5449,10.3353,10.4192,1678400.0],["1999-11-04",10.4611,10.807,10.4611,10.503,1295600.0],["1999-11-05",10.5869,11.4045,10.5869,11.2787,1331600.0],["1999-11-08",11.2577,11.8237,11.2577,11.7399,1665200.0],["1999-11-09",11.7504,11.8762,11.656,11.7399,2108800.0],["1999-11-10",11.6351,11.7294,11.5512,11.656,726400.0],["1999-11-11",11.656,12.2011,11.4674,12.1592,1420400.0],["1999-11-12",12.5785,12.6623,11.9915,12.0229,1292000.0],["1999-11-15",12.0229,12.1592,11.7294,11.8447,690000.0],["1999-11-16",12.243,12.243,12.0753,12.1382,875600.0],["1999-11-17",12.2221,12.2221,12.0544,12.1592,1046400.0],["1999-11-18",12.2011,12.2325,12.0648,12.1801,520000.0],["1999-11-19",12.1801,12.1801,12.0544,12.1068,710400.0],["1999-11-22",12.1068,12.1068,11.9705,11.981,638400.0],["1999-11-23",11.981,12.0334,11.4045,11.9076,1325600.0],["1999-11-24",11.8657,12.0019,11.5827,11.6875,585600.0],["1999-11-26",11.6875,11.7818,11.5722,11.7609,306000.0],["1999-11-29",11.8028,11.8762,11.7399,11.7713,740000.0],["1999-11-30",11.7609,11.7818,11.6141,11.698,1049600.0],["1999-12-01",11.6665,11.7189,11.6036,11.677,380000.0],["1999-12-02",11.7189,11.7399,11.4254,11.7294,1046400.0],["1999-12-03",11.7399,11.9495,11.7294,11.7713,804800.0],["1999-12-06",11.8552,12.6518,11.8552,12.5365,938800.0],["1999-12-07",12.7042,13.0397,12.6623,12.7462,1021600.0],["1999-12-08",12.7462,12.851,12.6623,12.6623,383200.0],["1999-12-09",12.6728,12.7881,12.2745,12.5156,558400.0],["1999-12-10",12.4841,12.5994,12.3583,12.568,279600.0],["1999-12-13",12.5156,12.6414,12.3688,12.5889,418400.0],["1999-12-14",12.5889,12.8929,12.4946,12.7881,855600.0],["1999-12-15",12.7462,12.7462,12.4107,12.4946,790000.0],["1999-12-16",12.5365,12.6413,12.4527,12.4946,361200.0],["1999-12-17",12.5785,12.6204,12.526,12.5994,604400.0],["1999-12-20",12.6204,13.134,12.6204,13.113,1399200.0],["1999-12-21",13.3122,13.5009,12.9139,13.1026,1662400.0],["1999-12-22",13.1445,13.3751,12.9558,12.9977,1294000.0],["1999-12-23",13.0397,13.7524,13.0292,13.721,1434400.0],["1999-12-27",13.721,15.1151,13.721,14.591,2562800.0],["1999-12-28",14.6329,14.8845,14.0879,14.6749,1860800.0],["1999-12-29",14.8426,15.8384,14.8321,15.4715,1303200.0],["1999-12-30",15.4296,15.8698,15.0103,15.5973,1024800.0],["1999-12-31",15.6078,15.786,15.5554,15.7231,413200.0],["2000-01-03",15.5134,15.6392,15.0941,15.1885,837600.0],["2000-01-04",14.8426,15.1675,14.8007,14.9264,913600.0],["2000-01-05",14.9264,14.9264,14.0669,14.8216,1234400.0],["2000-01-06",14.6749,14.8845,14.4023,14.591,522000.0],["2000-01-07",14.5491,15.5868,14.5491,15.5868,2295600.0],["2000-01-10",15.7545,16.5092,15.7021,16.0899,2049200.0],["2000-01-11",16.2577,16.2577,15.5134,15.6707,865200.0],["2000-01-12",15.7126,16.8551,15.6811,16.4987,1758000.0],["2000-01-13",16.3939,16.5826,16.1528,16.5826,1663600.0],["2000-01-14",16.7713,17.8195,16.6874,17.4212,2292400.0],["2000-01-18",17.6937,18.2807,17.4421,17.6413,1138800.0],["2000-01-19",17.8404,18.4694,17.6518,18.2178,2144000.0],["2000-01-20",18.2388,18.7419,17.526,18.0291,1056400.0],["2000-01-21",18.2807,18.4274,17.505,17.7776,711600.0],["2000-01-24",18.2807,18.4484,17.4631,17.6518,559200.0],["2000-01-25",17.6937,17.6937,16.5826,17.526,756800.0],["2000-01-26",17.6098,17.7566,17.0228,17.1696,510200.0],["2000-01-27",17.2535,17.5679,16.8132,17.3163,583600.0],["2000-01-28",17.2954,17.2954,16.6874,17.2744,522800.0],["2000-01-31",17.2954,17.3583,16.2053,16.7294,1027600.0],["2000-02-01",16.6036,16.7503,16.4358,16.7084,193400.0],["2000-02-02",16.6874,17.2744,16.5616,17.2744,909200.0],["2000-02-03",17.4421,18.4274,17.4421,18.1339,1412200.0],["2000-02-04",18.4484,19.7691,18.4484,19.4547,1443000.0],["2000-02-07",19.5176,19.9997,19.5176,19.874,871400.0],["2000-02-08",19.9578,20.419,19.6224,20.3142,1345000.0],["2000-02-09",20.3561,20.6916,19.9159,19.9997,565400.0],["2000-02-10",20.2094,21.0479,20.0417,20.6706,553200.0],["2000-02-11",20.7545,21.0479,19.7062,19.874,516200.0],["2000-02-14",19.9578,20.6706,19.832,20.3771,366200.0],["2000-02-15",20.3352,20.5867,20.0626,20.5029,933600.0],["2000-02-16",20.9222,22.2639,20.6496,22.2219,1157600.0],["2000-02-17",22.5993,23.9829,22.2848,23.333,1409600.0],["2000-02-18",23.6475,23.6475,22.3058,22.6412,1280800.0],["2000-02-22",23.2282,23.2282,21.9494,22.2639,458200.0],["2000-02-23",22.4106,22.4316,21.1737,21.7188,1028000.0],["2000-02-24",22.4106,22.8718,21.4672,21.9704,1183600.0],["2000-02-25",22.2219,22.2219,20.7964,21.3414,1047000.0],["2000-02-28",21.7817,21.7817,20.5448,21.3624,469200.0],["2000-02-29",21.7817,22.5154,21.2786,22.0962,980000.0],["2000-03-01",22.2848,23.3959,22.2219,23.3121,1095000.0],["2000-03-02",22.6622,22.6622,21.4672,21.6349,1235200.0],["2000-03-03",21.6349,21.6349,19.6224,20.461,3731000.0],["2000-03-06",19.7901,20.7545,19.7901,20.2932,1306600.0],["2000-03-07",21.4463,21.4672,19.7063,19.832,1157600.0],["2000-03-08",20.3771,20.3771,17.7776,19.3499,2059000.0],["2000-03-09",19.3289,19.4127,17.6098,18.071,2704000.0],["2000-03-10",17.4841,18.0291,16.5197,16.8551,1833800.0],["2000-03-13",15.765,16.918,15.5344,16.3939,2380000.0],["2000-03-14",16.4358,17.1067,16.0166,16.6245,1212800.0],["2000-03-15",16.7084,17.1067,15.5134,16.7294,2046800.0],["2000-03-16",16.939,17.1486,15.765,16.96,1740200.0],["2000-03-17",17.1067,17.1486,16.96,16.9809,5306200.0],["2000-03-20",17.0648,17.526,16.96,17.0019,1567800.0],["2000-03-21",16.9809,17.0019,15.5973,16.331,1194200.0],["2000-03-22",16.4149,16.6036,16.0585,16.4149,730000.0],["2000-03-23",16.4987,16.7503,15.8908,16.0795,881000.0],["2000-03-24",15.9956,16.5826,15.9746,15.9956,1195200.0],["2000-03-27",16.2681,16.2681,15.765,15.8908,1241000.0],["2000-03-28",15.8069,16.331,15.765,15.786,1594000.0],["2000-03-29",15.8698,15.8698,14.6958,14.7587,1119800.0],["2000-03-30",14.3394,14.9264,12.83,12.8929,1604600.0],["2000-03-31",13.5847,14.9474,13.5847,14.8426,1621600.0],["2000-04-03",14.6749,14.9893,13.7524,14.0879,769800.0],["2000-04-04",14.1717,14.3394,13.1235,14.1298,1598600.0],["2000-04-05",14.1298,15.765,13.8363,15.4296,1158400.0],["2000-04-06",16.1004,17.3373,15.9327,16.6455,1354200.0],["2000-04-07",17.2744,18.113,16.8551,17.6308,2359800.0],["2000-04-10",17.8195,17.8195,17.0648,17.7356,993000.0],["2000-04-11",17.3583,17.3792,16.939,17.1906,936200.0],["2000-04-12",17.2325,17.4002,16.352,16.352,601200.0],["2000-04-13",16.6036,16.6455,15.9327,16.1214,4068400.0],["2000-04-14",15.765,15.8069,14.6329,15.0941,1036000.0],["2000-04-17",15.0732,15.199,14.4233,15.0522,1007800.0],["2000-04-18",15.2199,16.352,15.2199,16.352,626000.0],["2000-04-19",16.352,17.0648,16.1004,16.8132,488600.0],["2000-04-20",16.7713,16.939,16.1633,16.331,456600.0],["2000-04-24",16.3101,16.3101,15.6392,15.765,592800.0],["2000-04-25",16.1424,16.3939,15.9327,16.3101,472400.0],["2000-04-26",16.6036,16.8132,16.2681,16.6455,358800.0],["2000-04-27",16.0166,16.4149,15.6182,15.9117,2152200.0],["2000-04-28",15.9956,16.2052,15.9327,15.9956,699800.0],["2000-05-01",16.0795,16.0795,15.5973,15.765,962400.0],["2000-05-02",15.9327,15.9327,15.5134,15.5134,717400.0],["2000-05-03",15.5973,15.6392,15.2199,15.3038,278400.0],["2000-05-04",15.5134,15.5134,14.4233,14.7587,635000.0],["2000-05-05",14.7587,14.7587,13.6686,14.2556,1685800.0],["2000-05-08",14.3394,14.5072,14.1927,14.3394,325000.0],["2000-05-09",14.4233,14.8845,14.2137,14.5071,824400.0],["2000-05-10",14.4443,14.4652,13.7944,14.2137,767200.0],["2000-05-11",14.2975,14.2975,13.8363,13.9621,371800.0],["2000-05-12",14.0879,14.7587,14.0879,14.4233,782200.0],["2000-05-15",14.5072,14.5281,13.8363,14.4233,603400.0],["2000-05-16",14.57,15.0732,14.57,15.0522,600200.0],["2000-05-17",14.9684,15.8908,14.9055,15.765,896600.0],["2000-05-18",15.786,15.786,15.2199,15.5973,757600.0],["2000-05-19",15.5134,15.5344,15.1151,15.4925,255200.0],["2000-05-22",15.5763,15.5763,14.8635,14.9893,620400.0],["2000-05-23",14.9474,15.3667,14.4233,14.5071,635200.0],["2000-05-24",14.5072,14.8007,14.4233,14.6329,516600.0],["2000-05-25",14.9684,15.1151,14.7587,14.9893,513200.0],["2000-05-26",15.0103,15.0522,14.591,14.7378,224600.0],["2000-05-30",14.9684,15.4296,14.9684,15.3457,1470800.0],["2000-05-31",15.4505,16.0585,15.4296,15.8489,1749000.0],["2000-06-01",15.8069,16.2262,15.765,15.9537,1033200.0],["2000-06-02",16.6874,16.6874,16.4149,16.5826,1017600.0],["2000-06-05",16.3939,16.6036,16.2472,16.2891,525800.0],["2000-06-06",16.3101,16.4778,16.1004,16.331,555800.0],["2000-06-07",16.331,16.5616,16.331,16.4568,1058200.0],["2000-06-08",16.5407,16.6874,16.1633,16.5197,445200.0],["2000-06-09",16.5197,16.8551,16.352,16.373,1071000.0],["2000-06-12",16.4568,16.5616,16.1424,16.1424,479800.0],["2000-06-13",16.1004,16.4568,15.9746,16.352,962000.0],["2000-06-14",16.4358,16.7713,16.4358,16.6245,1046200.0],["2000-06-15",16.6245,16.939,16.6245,16.8551,1152600.0],["2000-06-16",16.8551,17.7776,16.8551,17.7147,1270400.0],["2000-06-19",17.526,17.6937,17.1906,17.4421,369600.0],["2000-06-20",17.7356,17.9033,17.3163,17.6937,888800.0],["2000-06-21",17.7356,18.1968,17.4421,17.8195,659800.0],["2000-06-22",17.7566,17.7775,16.939,17.1067,479000.0],["2000-06-23",17.1067,17.8614,17.1067,17.526,518200.0],["2000-06-26",17.4421,17.9662,17.4002,17.7776,405400.0],["2000-06-27",17.7776,18.2597,17.5679,18.1339,617800.0],["2000-06-28",18.0501,18.5532,18.0501,18.5532,575200.0],["2000-06-29",18.7,18.7838,18.1968,18.7,313800.0],["2000-06-30",18.7629,19.0773,18.5742,18.5952,460800.0],["2000-07-03",18.679,18.8677,18.5742,18.7838,129400.0],["2000-07-05",18.7629,20.1884,18.7,19.7691,1176200.0],["2000-07-06",19.7901,20.3561,19.4966,19.7482,2112800.0],["2000-07-07",19.7482,19.7482,19.0354,19.245,557200.0],["2000-07-10",19.3289,20.8802,19.2241,20.7125,1567800.0],["2000-07-11",20.7335,22.767,20.461,21.9704,3181600.0],["2000-07-12",21.8027,21.8865,20.7964,21.0689,1252600.0],["2000-07-13",21.1318,21.5721,19.832,19.832,1158600.0],["2000-07-14",20.0626,20.3771,19.7901,19.8111,861800.0],["2000-07-17",19.8949,20.9641,19.8949,20.7545,1214600.0],["2000-07-18",20.7964,20.9431,20.1675,20.2304,331000.0],["2000-07-19",20.3142,20.461,19.5595,20.0836,742400.0],["2000-07-20",20.2932,20.3142,19.6224,19.6643,542600.0],["2000-07-21",19.7063,20.0626,19.5595,20.0417,663600.0],["2000-07-24",20.0207,20.6916,19.9997,20.3981,553400.0],["2000-07-25",20.6706,21.048,20.3352,20.8383,717400.0],["2000-07-26",20.8173,20.8173,19.9578,20.1465,519400.0],["2000-07-27",20.461,20.6287,19.6224,20.1255,602400.0],["2000-07-28",20.2513,20.3771,19.6434,19.7691,623800.0],["2000-07-31",19.7901,19.7901,19.0354,19.4547,643200.0],["2000-08-01",19.5385,20.7125,19.4547,20.4819,937600.0],["2000-08-02",20.5029,21.2995,20.0417,20.7754,666200.0],["2000-08-03",20.5867,20.6706,19.9998,20.3142,395000.0],["2000-08-04",20.419,21.2157,20.419,21.1318,468400.0],["2000-08-07",22.0542,23.1024,21.6769,22.9347,1360800.0],["2000-08-08",22.9557,23.3121,22.1381,22.5574,1202600.0],["2000-08-09",22.5783,23.2911,22.3477,22.9138,1958800.0],["2000-08-10",22.8718,22.8928,22.3477,22.767,1309200.0],["2000-08-11",22.8089,23.3121,22.6412,23.1444,1075600.0],["2000-08-14",23.1234,23.6894,22.4945,22.8509,1205400.0],["2000-08-15",22.8509,22.8509,21.9704,22.3897,1075400.0],["2000-08-16",22.3477,22.3477,21.593,22.0752,708200.0],["2000-08-17",22.159,22.3477,21.7607,22.1381,374800.0],["2000-08-18",22.1381,22.6412,22.1381,22.4525,766800.0],["2000-08-21",22.4525,22.8928,22.3477,22.4945,542400.0],["2000-08-22",22.4945,22.5574,21.9704,22.0542,505000.0],["2000-08-23",22.0542,22.0542,21.3834,21.4253,577400.0],["2000-08-24",21.5092,21.8865,20.6077,21.8446,1105200.0],["2000-08-25",21.8446,22.5364,21.8027,22.201,581400.0],["2000-08-28",22.1171,22.1381,21.6559,21.8236,621000.0],["2000-08-29",21.6349,21.7607,21.3415,21.6559,472000.0],["2000-08-30",21.5092,21.6349,21.2995,21.4882,375000.0],["2000-08-31",21.5721,21.9284,21.3834,21.4882,406800.0],["2000-09-01",21.4043,21.4463,21.2995,21.3624,369600.0],["2000-09-05",21.6349,22.3477,21.6349,21.8027,896800.0],["2000-09-06",21.8236,21.8656,20.7125,21.2157,972200.0],["2000-09-07",21.1318,22.0962,20.6496,21.614,717200.0],["2000-09-08",21.6978,22.3687,21.6978,22.2848,580800.0],["2000-09-11",22.2848,22.6832,22.2639,22.3897,689400.0],["2000-09-12",22.6412,23.2492,22.5154,22.9766,925800.0],["2000-09-13",23.3959,25.0731,23.3959,25.0102,2837200.0],["2000-09-14",26.1213,26.7711,25.4085,25.702,2995600.0],["2000-09-15",25.6181,26.4776,25.0731,26.3728,1770800.0],["2000-09-18",26.4567,27.0856,25.094,25.1569,1346800.0],["2000-09-19",25.4504,25.6181,24.4441,25.4504,1139600.0],["2000-09-20",25.5343,25.66,24.4651,25.4923,741800.0],["2000-09-21",25.5762,25.5762,25.0731,25.2198,663600.0],["2000-09-22",25.1359,27.0227,24.6747,26.9598,1395200.0],["2000-09-25",27.1695,28.6789,26.834,27.421,1678000.0],["2000-09-26",27.5049,27.5049,26.4986,26.9808,861000.0],["2000-09-27",27.1695,27.9242,26.9598,27.5259,908200.0],["2000-09-28",28.5112,28.595,27.421,27.9294,1235600.0],["2000-09-29",27.6936,27.8194,27.0856,27.3162,757000.0],["2000-10-02",27.5049,29.182,27.5049,29.1401,1698400.0],["2000-10-03",26.3309,26.3309,21.9704,22.9766,8459400.0],["2000-10-04",24.6538,25.4923,24.6538,25.3666,5822400.0],["2000-10-05",25.4504,26.0584,24.9892,25.1359,2282600.0],["2000-10-06",25.136,25.1988,24.0039,24.9682,1619000.0],["2000-10-09",25.0102,25.0102,24.0249,24.6538,434600.0],["2000-10-10",24.6538,24.9473,24.1926,24.507,894600.0],["2000-10-11",24.507,24.6957,24.1926,24.6538,707600.0],["2000-10-12",24.5699,25.5552,24.4022,25.4085,900800.0],["2000-10-13",25.2827,25.3246,24.8005,25.0521,518400.0],["2000-10-16",24.9892,25.4923,24.3183,25.4504,426300.0],["2000-10-17",25.1569,25.2408,24.6118,24.7796,504600.0],["2000-10-18",24.5699,25.0731,23.5217,25.0311,277100.0],["2000-10-19",24.8634,27.0018,24.7376,25.9955,688300.0],["2000-10-20",25.4923,27.1275,25.4923,26.247,664100.0],["2000-10-23",25.4923,26.6244,25.4923,26.2051,427000.0],["2000-10-24",26.1632,27.0437,26.0793,26.6663,803400.0],["2000-10-25",26.4986,27.2114,25.4923,25.4923,673700.0],["2000-10-26",26.0793,26.0793,23.8152,25.5762,1370700.0],["2000-10-27",25.5343,26.3309,25.0311,26.0374,805200.0],["2000-10-30",25.9955,27.2533,25.8697,27.1695,1059000.0],["2000-10-31",27.3372,28.5112,27.3372,28.2177,920400.0],["2000-11-01",28.3435,30.356,27.5049,28.008,2273800.0],["2000-11-02",28.5112,28.9304,28.1757,28.3435,1501200.0],["2000-11-03",28.3435,28.9305,28.0919,28.4692,764100.0],["2000-11-06",28.5112,30.2722,28.5112,29.224,1091500.0],["2000-11-07",29.3917,29.769,28.8466,29.3497,833100.0],["2000-11-08",29.5174,30.4399,28.5531,29.182,2931400.0],["2000-11-09",29.1401,29.8529,28.7208,29.0982,1606700.0],["2000-11-10",28.9304,29.6432,28.5531,29.4336,546600.0],["2000-11-13",29.2659,29.3497,26.6663,27.421,1193300.0],["2000-11-14",27.5887,29.0562,27.5887,28.7208,926400.0],["2000-11-15",28.1757,28.6789,27.9242,28.3854,446200.0],["2000-11-16",28.5531,28.8466,27.5888,27.7145,263900.0],["2000-11-17",27.5049,28.5531,27.5049,28.1757,366400.0],["2000-11-20",28.1338,28.1338,26.6663,26.7921,573200.0],["2000-11-21",26.834,26.9598,25.5343,25.9536,1034600.0],["2000-11-22",25.2827,25.2827,22.1381,23.1024,1752100.0],["2000-11-24",24.1506,24.1506,22.767,23.2701,901700.0],["2000-11-27",23.8152,24.1087,23.6475,24.0248,735000.0],["2000-11-28",24.1926,24.4022,22.7251,22.9347,677500.0],["2000-11-29",22.9347,24.0668,22.0962,22.7251,796100.0],["2000-11-30",22.6832,22.767,21.8027,21.9704,623400.0],["2000-12-01",22.3897,22.9766,21.7607,22.9766,890400.0],["2000-12-04",23.0773,23.4731,22.8089,22.8089,1011400.0],["2000-12-05",23.8152,23.9225,22.9431,23.1779,741400.0],["2000-12-06",23.0236,24.3251,23.0236,23.6274,669900.0],["2000-12-07",23.7884,24.4794,23.728,24.097,573900.0],["2000-12-08",24.2177,25.5594,24.2177,25.5125,1072200.0],["2000-12-11",26.6999,28.0416,25.3246,27.042,940700.0],["2000-12-12",26.9682,27.7732,26.6663,26.9682,695000.0],["2000-12-13",26.834,27.3372,26.2974,26.2974,774000.0],["2000-12-14",26.2974,26.3644,24.4928,24.7879,547400.0],["2000-12-15",24.7879,24.7879,22.8492,23.4865,1073500.0],["2000-12-18",23.4261,24.419,22.8089,22.8089,555500.0],["2000-12-19",22.8089,24.2311,22.8089,23.681,480900.0],["2000-12-20",23.5133,23.5804,22.3058,22.507,333500.0],["2000-12-21",22.3393,23.8152,21.3196,22.2723,863600.0],["2000-12-22",22.9431,24.5531,22.9431,23.9762,665900.0],["2000-12-26",23.9695,25.1569,23.9158,24.9087,447000.0],["2000-12-27",24.8215,25.7942,24.2043,25.1838,542700.0],["2000-12-28",25.4923,25.8814,25.2508,25.8747,673900.0],["2000-12-29",25.9016,26.6596,25.9016,26.0559,654400.0],["2001-01-02",26.2169,26.2169,22.2723,24.4525,2595900.0],["2001-01-03",24.2848,24.2848,22.1381,23.8823,1735700.0],["2001-01-04",24.1439,24.6873,23.7347,23.7347,1166900.0],["2001-01-05",23.8152,23.8152,22.3393,23.4798,1089100.0],["2001-01-08",23.0437,24.0634,22.9096,23.7817,1057000.0],["2001-01-09",23.7817,25.224,23.7817,24.3854,794600.0],["2001-01-10",24.3854,24.855,24.3854,24.7812,407700.0],["2001-01-11",24.7812,25.6936,24.7812,25.1502,1364500.0],["2001-01-12",25.3246,26.5389,25.3246,26.3108,752700.0],["2001-01-16",26.6596,26.9615,26.3577,26.9615,517500.0],["2001-01-17",27.5049,27.6055,25.4923,25.8211,948900.0],["2001-01-18",25.8211,25.8211,25.1569,25.5997,674400.0],["2001-01-19",25.4856,25.4856,24.8148,25.0831,691800.0],["2001-01-22",25.1569,26.2303,25.1569,25.8814,628700.0],["2001-01-23",26.0961,26.834,26.0961,26.834,477300.0],["2001-01-24",26.995,26.995,26.4718,26.8206,303900.0],["2001-01-25",26.9347,27.0353,26.4651,26.6999,354700.0],["2001-01-26",26.767,26.767,26.4315,26.7066,219400.0],["2001-01-29",26.834,27.0018,26.5791,26.9816,262500.0],["2001-01-30",28.0349,29.8797,28.008,29.7388,1745300.0],["2001-01-31",29.5174,29.9535,28.9137,29.0143,1441000.0],["2001-02-01",28.8466,29.229,28.8466,29.1485,1122800.0],["2001-02-02",29.1485,29.1485,28.4105,28.4978,884200.0],["2001-02-05",28.813,28.907,27.8806,28.8466,397100.0],["2001-02-06",28.5112,29.7187,28.5112,29.2491,657500.0],["2001-02-07",29.7187,29.8529,29.3967,29.4436,356700.0],["2001-02-08",29.6114,29.7187,29.2692,29.5174,341800.0],["2001-02-09",29.3833,29.39,28.9606,29.1418,625400.0],["2001-02-12",29.1418,30.9598,28.7795,30.9598,996000.0],["2001-02-13",30.7585,31.7648,30.1749,30.2822,933300.0],["2001-02-14",30.1883,30.3896,28.1758,29.92,994200.0],["2001-02-15",29.9267,30.2554,29.4302,29.4504,543500.0],["2001-02-16",29.4571,29.551,28.9472,29.4504,354400.0],["2001-02-20",29.5174,30.6445,29.5174,30.1615,432000.0],["2001-02-21",30.1883,30.309,29.5577,30.309,736300.0],["2001-02-22",29.9535,29.9535,28.9472,29.2156,1365800.0],["2001-02-23",29.2156,29.7589,28.8466,29.6315,665700.0],["2001-02-26",29.6315,30.7921,29.6114,30.5975,685300.0],["2001-02-27",30.5237,30.9128,28.9003,29.7992,2608500.0],["2001-02-28",30.5237,31.9996,30.2889,30.9598,2325400.0],["2001-03-01",30.9665,31.1275,29.6516,29.6583,1382600.0],["2001-03-02",28.9137,28.9472,27.4713,28.1757,3778400.0],["2001-03-05",26.6328,27.1158,25.1569,25.7271,2610400.0],["2001-03-06",25.7607,26.2638,25.1838,26.029,1655800.0],["2001-03-07",27.8403,27.8403,25.2173,25.224,1162300.0],["2001-03-08",25.2307,26.3309,25.2307,25.2911,1564800.0],["2001-03-09",25.2911,26.1632,25.2911,25.6265,862200.0],["2001-03-12",25.5259,25.8278,24.5397,24.6202,699500.0],["2001-03-13",24.4861,24.7879,24.1171,24.5196,623600.0],["2001-03-14",24.1842,24.902,23.9628,24.5531,780300.0],["2001-03-15",24.4861,25.0563,24.4861,24.6873,750500.0],["2001-03-16",24.6538,24.6538,23.5603,23.5871,691200.0],["2001-03-19",23.2114,24.2848,23.0437,24.1775,684200.0],["2001-03-20",24.0836,24.0903,23.2114,23.359,439400.0],["2001-03-21",23.3657,23.5066,22.0039,22.1381,938400.0],["2001-03-22",21.8027,21.8027,19.4748,20.4945,2307600.0],["2001-03-23",20.6622,21.7892,20.528,21.3733,1249000.0],["2001-03-26",22.1381,23.681,21.8027,23.4328,738100.0],["2001-03-27",23.1444,24.3116,23.0773,23.7213,611300.0],["2001-03-28",23.728,23.728,23.1108,23.2316,423400.0],["2001-03-29",23.2316,23.7481,23.0102,23.0169,418900.0],["2001-03-30",23.3456,24.4861,23.245,24.2378,574700.0],["2001-04-02",24.3049,24.5531,21.6014,21.702,1422400.0],["2001-04-03",22.0375,22.2723,19.5218,19.8572,2159000.0],["2001-04-04",20.0584,20.5951,19.9243,19.931,1737600.0],["2001-04-05",20.3603,22.4534,20.3603,22.1649,1393300.0],["2001-04-06",22.0039,22.7888,21.1318,22.7754,931600.0],["2001-04-09",23.0437,23.614,22.6748,23.0102,583500.0],["2001-04-10",23.0169,23.8085,23.0169,23.6945,620800.0],["2001-04-11",23.8823,24.2848,23.245,23.3456,595600.0],["2001-04-12",23.3657,24.7544,23.2517,24.6202,476500.0],["2001-04-16",24.6202,25.0093,24.5531,24.8215,438400.0],["2001-04-17",24.8215,25.9619,24.7544,25.5594,862800.0],["2001-04-18",26.1967,27.1359,26.0961,26.767,863200.0],["2001-04-19",26.5322,27.0018,26.5053,26.5187,652200.0],["2001-04-20",26.3846,26.6932,25.4923,25.9686,571600.0],["2001-04-23",25.9686,25.9686,24.5196,24.5196,689400.0],["2001-04-24",24.6538,24.6873,23.7213,23.7213,698100.0],["2001-04-25",23.681,25.3917,23.681,25.0295,744600.0],["2001-04-26",25.4923,25.8278,24.1909,24.9221,696300.0],["2001-04-27",24.8215,25.6399,24.8215,25.593,419800.0],["2001-04-30",26.1297,26.4651,25.9888,26.351,877600.0],["2001-05-01",26.351,26.834,26.3242,26.6999,437300.0],["2001-05-02",26.6127,26.6194,25.4923,25.6064,470700.0],["2001-05-03",25.4923,26.2974,25.2777,25.7607,882200.0],["2001-05-04",25.4253,25.6131,25.0227,25.1569,699000.0],["2001-05-07",25.1569,25.6265,24.9758,25.3448,379300.0],["2001-05-08",25.2911,25.4789,24.7544,25.3045,562500.0],["2001-05-09",25.2374,25.2374,24.9221,25.1032,589600.0],["2001-05-10",25.6601,26.8206,25.6601,26.5992,1447200.0],["2001-05-11",26.5992,26.767,26.1296,26.1431,607400.0],["2001-05-14",26.1498,26.237,25.7204,25.7473,421500.0],["2001-05-15",25.754,25.7808,24.9557,24.9691,822500.0],["2001-05-16",24.9758,25.7607,24.9557,25.754,690400.0],["2001-05-17",25.8278,26.3644,25.5326,26.1632,495500.0],["2001-05-18",26.2571,26.4785,26.1162,26.2034,537400.0],["2001-05-21",26.2974,27.4378,26.2638,27.2567,695000.0],["2001-05-22",27.2902,27.2902,26.5322,26.5322,471100.0],["2001-05-23",26.1632,26.2303,25.3582,26.0827,799000.0],["2001-05-24",26.0827,26.398,26.0223,26.2303,531100.0],["2001-05-25",26.1632,26.2303,25.7473,26.1498,243300.0],["2001-05-29",25.9619,26.1632,25.6399,25.9888,305900.0],["2001-05-30",25.8211,25.9619,24.9959,25.499,321700.0],["2001-05-31",25.3984,26.2504,25.224,26.2504,678500.0],["2001-06-01",26.2504,27.0688,25.915,26.8877,1535800.0],["2001-06-04",26.8877,27.364,26.2705,26.6797,291300.0],["2001-06-05",26.6663,28.0349,26.6663,27.6592,861600.0],["2001-06-06",27.9074,28.4441,27.9074,28.1489,1185400.0],["2001-06-07",27.9812,28.5917,27.7732,28.0751,480400.0],["2001-06-08",28.0751,28.0751,27.1963,27.364,245700.0],["2001-06-11",27.4915,27.572,26.5657,26.8475,440500.0],["2001-06-12",26.5993,27.1695,26.4315,27.0621,529700.0],["2001-06-13",27.0017,27.3707,26.834,27.3506,371900.0],["2001-06-14",27.2365,28.0349,27.1024,27.3036,725800.0],["2001-06-15",27.4378,27.7061,26.9078,27.6726,525000.0],["2001-06-18",27.572,27.8403,27.4714,27.5384,389500.0],["2001-06-19",27.5451,27.8403,27.4848,27.5787,272000.0],["2001-06-20",27.5787,28.3099,27.411,28.1221,410900.0],["2001-06-21",28.5112,29.92,28.5112,28.8667,791800.0],["2001-06-22",29.1149,30.1883,29.0479,29.826,624300.0],["2001-06-25",30.1883,30.2554,29.2491,29.3631,831100.0],["2001-06-26",29.3497,29.3497,28.7862,28.813,479300.0],["2001-06-27",28.8131,28.9741,28.6453,28.699,424200.0],["2001-06-28",28.6453,29.7321,28.6453,29.5174,443100.0],["2001-06-29",29.6516,29.8529,29.182,29.182,544400.0],["2001-07-02",29.2156,29.5711,29.0076,29.1082,164500.0],["2001-07-03",29.1619,29.3497,29.0076,29.1284,376800.0],["2001-07-05",29.1284,29.9065,29.1284,29.8395,605900.0],["2001-07-06",29.8327,29.8327,29.0546,29.2894,549100.0],["2001-07-09",29.2894,29.5174,28.6453,29.3967,744600.0],["2001-07-10",29.6181,29.6516,28.5917,28.7527,537200.0],["2001-07-11",28.6185,28.7795,27.9208,28.6453,361500.0],["2001-07-12",28.8466,28.9808,28.169,28.1824,1301500.0],["2001-07-13",28.008,28.6118,27.3372,27.7196,867500.0],["2001-07-16",27.8739,28.1757,27.0353,27.3909,602700.0],["2001-07-17",26.767,27.572,26.7334,27.5653,804400.0],["2001-07-18",27.9611,28.377,27.203,28.2831,438100.0],["2001-07-19",28.3569,28.4307,27.8068,27.8403,433600.0],["2001-07-20",27.7732,29.0143,27.7531,28.9808,551000.0],["2001-07-23",29.182,29.3229,28.377,28.4709,242200.0],["2001-07-24",28.4441,29.2491,28.3435,28.6856,544700.0],["2001-07-25",29.182,30.1816,29.182,29.3497,732700.0],["2001-07-26",29.4168,30.6244,29.3833,30.5707,1133800.0],["2001-07-27",30.7183,31.0604,30.0407,30.9061,734000.0],["2001-07-30",30.9061,31.4696,30.5371,30.7317,807600.0],["2001-07-31",31.8654,31.8654,30.8122,31.5702,1863300.0],["2001-08-01",32.5027,32.5027,31.6373,31.7044,1759000.0],["2001-08-02",31.9996,32.0667,30.7585,30.9128,1037200.0],["2001-08-03",31.047,31.483,31.0,31.0,555900.0],["2001-08-06",31.094,31.3422,30.6579,31.1141,391000.0],["2001-08-07",31.0939,31.3623,30.5908,30.9598,1596000.0],["2001-08-08",30.8591,30.9732,29.5174,29.5174,2560300.0],["2001-08-09",29.5242,30.3493,29.3497,30.1749,613100.0],["2001-08-10",30.1883,30.356,29.7858,30.1011,461200.0],["2001-08-13",30.1548,30.7719,30.0877,30.7116,784400.0],["2001-08-14",30.9598,31.2952,29.712,30.5103,652100.0],["2001-08-15",30.5908,30.8189,30.3359,30.4231,771100.0],["2001-08-16",30.5237,30.5237,29.7992,30.2487,286100.0],["2001-08-17",30.1212,30.3896,30.0877,30.2956,262700.0],["2001-08-20",30.2218,30.6311,29.4839,29.8193,338600.0],["2001-08-21",29.8864,30.3157,29.2826,29.4839,529700.0],["2001-08-22",29.8193,30.0206,29.0143,29.5174,543400.0],["2001-08-23",29.5174,30.4768,29.3833,30.1011,721600.0],["2001-08-24",30.1548,30.4499,30.0877,30.4499,562600.0],["2001-08-27",30.5573,31.0269,30.356,31.0269,1171300.0],["2001-08-28",31.0671,31.1208,30.7049,30.8256,507400.0],["2001-08-29",30.9262,31.2281,30.6914,31.1946,532700.0],["2001-08-30",31.1946,31.255,30.5573,30.6311,367800.0],["2001-08-31",30.5908,31.1946,30.3225,30.9262,585600.0],["2001-09-04",31.3958,31.5635,30.9262,30.9262,771200.0],["2001-09-05",31.0067,31.2549,30.2218,30.5908,346200.0],["2001-09-06",30.6981,30.8591,30.1883,30.3359,303600.0],["2001-09-07",30.1883,30.195,29.5443,30.148,379000.0],["2001-09-10",30.0877,30.1883,29.8864,30.0474,304500.0],["2001-09-17",30.0474,30.0474,28.7124,28.8332,647800.0],["2001-09-18",28.8466,29.0479,27.5384,27.8739,952000.0],["2001-09-19",28.0416,28.169,25.2911,26.6328,1273900.0],["2001-09-20",25.8278,27.2164,25.7607,26.8005,933300.0],["2001-09-21",26.1632,26.2303,25.3783,25.9083,1481700.0],["2001-09-24",26.1632,26.7535,26.0961,26.7535,908000.0],["2001-09-25",26.5858,28.3435,26.5322,28.1623,899500.0],["2001-09-26",28.1824,29.2357,28.1824,29.0143,892000.0],["2001-09-27",29.0143,29.6784,28.7795,29.6114,923600.0],["2001-09-28",29.7858,31.1275,29.7858,31.1275,1629100.0],["2001-10-01",31.0269,31.0269,29.8864,30.1615,815800.0],["2001-10-02",30.1212,31.8654,30.1212,31.2684,1031500.0],["2001-10-03",31.0269,31.8654,30.7518,31.7916,663700.0],["2001-10-04",32.1002,32.5027,31.4495,31.5568,747500.0],["2001-10-05",31.7245,31.7983,31.0939,31.3891,543500.0],["2001-10-08",31.8654,33.5291,31.7648,33.5291,1098100.0],["2001-10-09",34.2134,34.2805,32.0331,32.2881,1448200.0],["2001-10-10",32.4289,33.2071,31.9057,32.7577,1140300.0],["2001-10-11",33.6096,33.6096,32.6704,32.8918,787900.0],["2001-10-12",32.704,32.7107,32.1338,32.3149,590500.0],["2001-10-15",32.5832,32.5832,31.53,32.0331,563400.0],["2001-10-16",32.3686,32.7711,32.1338,32.4356,391800.0],["2001-10-17",32.8717,32.8717,31.53,31.5837,573600.0],["2001-10-18",31.1946,31.8319,30.3896,31.2281,757000.0],["2001-10-19",30.8927,31.7983,30.6445,31.6642,707000.0],["2001-10-22",31.8319,33.0662,31.8319,32.6101,511100.0],["2001-10-23",33.2071,33.4486,32.4692,32.4692,556800.0],["2001-10-24",32.5027,32.8046,31.6977,31.852,538900.0],["2001-10-25",31.7983,32.2679,31.6642,31.7782,347400.0],["2001-10-26",32.0331,33.9786,31.9325,33.9451,2041800.0],["2001-10-29",34.2067,34.2134,32.0935,32.8717,1632400.0],["2001-10-30",32.8717,33.0059,31.7313,31.852,822300.0],["2001-10-31",32.0667,32.4625,31.3287,31.7044,811900.0],["2001-11-01",31.7044,31.8654,31.4696,31.53,944900.0],["2001-11-02",31.53,31.6105,30.6579,31.5166,682200.0],["2001-11-05",31.5971,31.8654,31.483,31.53,518400.0],["2001-11-06",29.826,31.6575,29.826,31.5971,1379200.0],["2001-11-07",31.5971,32.4692,30.1883,30.6914,875800.0],["2001-11-08",31.1946,32.3283,31.1946,31.5501,998400.0],["2001-11-09",31.8654,32.1002,31.2013,32.0667,833200.0],["2001-11-12",31.9996,32.4021,31.4159,32.0398,767400.0],["2001-11-13",31.8654,32.2679,31.208,31.5971,1761100.0],["2001-11-14",31.53,31.9929,31.53,31.6306,4310800.0],["2001-11-15",31.644,31.9996,30.7921,31.3623,1210100.0],["2001-11-16",31.1275,31.8319,31.1074,31.691,1200200.0],["2001-11-19",32.1338,33.5426,32.1002,33.348,2067900.0],["2001-11-20",33.2071,34.3811,33.14,33.2004,1730200.0],["2001-11-21",33.2071,33.4352,32.6704,33.2608,489900.0],["2001-11-23",33.3078,34.0121,33.3078,33.8713,363700.0],["2001-11-26",34.2134,35.6289,34.2134,35.6222,1521800.0],["2001-11-27",35.5484,35.5618,34.8172,34.9983,1098800.0],["2001-11-28",34.683,35.7564,34.4482,34.5354,979700.0],["2001-11-29",34.5354,35.5417,34.2939,35.5149,719700.0],["2001-11-30",35.5149,36.8834,35.3203,36.7023,1432100.0],["2001-12-03",36.7023,36.9639,36.1723,36.4675,1003900.0],["2001-12-04",36.4943,37.6347,36.1857,37.5677,1110600.0],["2001-12-05",38.0708,38.3391,37.1048,37.2658,1403200.0],["2001-12-06",37.0981,37.4335,36.4138,36.8968,1009600.0],["2001-12-07",36.87,36.87,35.6893,35.9509,1007500.0],["2001-12-10",35.9576,36.4943,35.1526,36.2327,923700.0],["2001-12-11",36.9974,37.5006,36.501,36.7559,993100.0],["2001-12-12",36.7626,36.8364,36.0918,36.1052,801400.0],["2001-12-13",36.0985,36.5547,35.8234,35.9979,426200.0],["2001-12-14",35.9979,36.1052,35.0855,35.2801,1091900.0],["2001-12-17",35.2197,35.8838,35.2197,35.488,741200.0],["2001-12-18",35.7564,36.0247,35.2734,35.3539,575000.0],["2001-12-19",35.3539,35.7564,34.8843,35.6759,1002100.0],["2001-12-20",35.6826,37.2658,35.5014,37.0511,835900.0],["2001-12-21",37.0981,37.4335,36.8297,37.2993,562700.0],["2001-12-24",37.306,37.5609,36.9974,37.3127,289900.0],["2001-12-26",37.3664,37.5677,36.8968,37.3329,298100.0],["2001-12-27",37.3396,37.3396,36.4608,37.2456,586300.0],["2001-12-28",37.5006,37.9232,37.3999,37.6951,404000.0],["2001-12-31",37.9031,38.3593,37.5073,37.7354,596900.0],["2002-01-02",37.7354,37.836,36.8968,37.0645,669300.0],["2002-01-03",36.8297,37.1316,36.3601,36.3601,998200.0],["2002-01-04",36.293,36.5547,35.9308,36.1589,1312900.0],["2002-01-07",36.293,36.9572,36.293,36.4943,1007700.0],["2002-01-08",36.5547,36.5547,35.7228,36.1052,1196600.0],["2002-01-09",36.1052,36.3467,34.9379,36.226,2520800.0],["2002-01-10",36.226,36.226,35.5014,35.7564,1229600.0],["2002-01-11",35.7564,36.0247,35.6222,35.7429,607200.0],["2002-01-14",35.6557,35.9509,34.683,35.0788,906100.0],["2002-01-15",34.7836,35.2868,34.7836,34.9513,852300.0],["2002-01-16",34.8843,35.1861,34.6159,35.1861,951400.0],["2002-01-17",35.5551,36.1052,35.488,35.7161,832100.0],["2002-01-18",35.7228,36.6285,35.5551,35.7161,991700.0],["2002-01-22",35.7564,36.293,35.5954,35.904,621500.0],["2002-01-23",34.2134,34.3476,33.2071,34.039,3020600.0],["2002-01-24",33.7103,34.2134,30.8591,34.0658,7758100.0],["2002-01-25",34.0658,34.0792,32.7174,32.7375,1350900.0],["2002-01-28",32.7442,32.7912,31.4294,32.1673,1762500.0],["2002-01-29",32.2008,32.8113,30.5573,31.53,3098300.0],["2002-01-30",31.0269,31.0269,28.1556,30.678,5363100.0],["2002-01-31",30.7183,31.8587,30.4566,31.5166,2598700.0],["2002-02-01",31.5166,32.1673,30.5908,31.2013,1837200.0],["2002-02-04",31.1946,31.1946,29.92,29.9736,2046500.0],["2002-02-05",29.551,30.1883,28.3435,28.6722,1779000.0],["2002-02-06",28.6722,29.3833,27.3036,28.2093,3425600.0],["2002-02-07",27.4378,27.9409,26.9078,27.3707,2013600.0],["2002-02-08",27.7062,29.0479,27.7062,28.5112,2409600.0],["2002-02-11",29.1149,29.4504,28.9808,29.021,1633500.0],["2002-02-12",28.8801,29.5174,28.699,29.5174,990500.0],["2002-02-13",29.5174,29.9803,29.182,29.3766,1050000.0],["2002-02-14",29.2826,29.5845,28.6789,29.551,1039200.0],["2002-02-15",29.4168,30.356,29.182,30.1615,1421300.0],["2002-02-19",30.1682,30.1682,29.4571,29.5174,1125000.0],["2002-02-20",29.5174,30.0206,28.8466,29.5577,1189300.0],["2002-02-21",30.4566,32.5027,30.3225,32.2009,3160200.0],["2002-02-22",32.3015,32.7778,31.8654,32.2076,1747500.0],["2002-02-25",32.5899,32.6235,32.1002,32.2411,1057700.0],["2002-02-26",32.2411,32.4357,32.0667,32.3015,1391500.0],["2002-02-27",32.5027,33.717,32.4692,33.2071,2106000.0],["2002-02-28",33.509,33.509,31.8654,31.8654,4823500.0],["2002-03-01",30.1816,30.7585,28.9808,30.1883,8704700.0],["2002-03-04",30.5573,30.9665,30.1883,30.3896,1686900.0],["2002-03-05",30.5573,31.6239,30.0675,31.53,2260600.0],["2002-03-06",31.5971,32.6369,31.2281,32.221,1706200.0],["2002-03-07",32.6034,32.657,31.7313,31.9258,1334100.0],["2002-03-08",32.0331,32.2009,30.517,31.0336,1703800.0],["2002-03-11",31.3958,31.8654,31.2617,31.8654,1110200.0],["2002-03-12",31.8654,32.3216,31.7648,32.1941,813800.0],["2002-03-13",32.2679,33.2071,32.0667,32.9321,1194600.0],["2002-03-14",32.8717,33.2004,32.6772,32.6772,673500.0],["2002-03-15",32.6973,33.0126,32.3686,33.0059,677200.0],["2002-03-18",33.3413,34.683,32.7308,34.6159,2902600.0],["2002-03-19",34.7165,35.3673,34.3811,35.1593,1960300.0],["2002-03-20",35.0184,35.0251,34.4147,34.6562,858000.0],["2002-03-21",34.7501,34.7836,33.4084,34.0121,889600.0],["2002-03-22",34.1128,34.3677,33.9115,34.0457,585100.0],["2002-03-25",34.1463,34.2067,33.0193,33.2742,604400.0],["2002-03-26",33.1065,33.3413,32.9522,33.1736,969600.0],["2002-03-27",33.3145,33.6432,33.1736,33.6231,534000.0],["2002-03-28",33.7036,33.8511,33.4285,33.5291,503800.0],["2002-04-01",33.3614,34.2939,33.2809,33.9115,629300.0],["2002-04-02",33.8713,33.9451,33.509,33.8109,654700.0],["2002-04-03",33.9719,34.0121,33.2675,33.4151,502500.0],["2002-04-04",33.4151,33.4151,32.7375,33.073,815600.0],["2002-04-05",33.1736,33.1736,32.6704,32.8784,571100.0],["2002-04-08",32.8784,32.8985,32.5296,32.6369,921300.0],["2002-04-09",32.704,32.7912,32.4289,32.6168,693200.0],["2002-04-10",32.7711,34.0792,32.704,33.7706,890200.0],["2002-04-11",33.7773,34.3409,32.7375,33.026,1202100.0],["2002-04-12",33.0595,33.4755,32.7509,32.9187,516900.0],["2002-04-15",33.0193,33.7975,32.8717,33.7975,546200.0],["2002-04-16",33.878,34.0725,33.3279,33.6029,512700.0],["2002-04-17",33.5962,33.6767,33.2407,33.6096,762900.0],["2002-04-18",33.5426,34.314,33.3413,34.314,1051100.0],["2002-04-19",34.314,34.73,34.0457,34.314,767100.0],["2002-04-22",34.2134,34.9178,34.2134,34.6159,905000.0],["2002-04-23",34.6159,34.7501,32.8717,33.395,3937500.0],["2002-04-24",33.4084,33.7103,33.0394,33.6096,1395400.0],["2002-04-25",33.4755,33.4822,30.0944,32.5363,6414100.0],["2002-04-26",32.1673,32.1673,30.725,31.161,2550700.0],["2002-04-29",29.182,29.2894,24.1573,24.6873,12341800.0],["2002-04-30",24.9892,25.6936,24.1641,25.338,3754200.0],["2002-05-01",25.5259,25.593,24.6538,24.7544,1319700.0],["2002-05-02",24.7544,25.3917,24.6873,24.9355,1184900.0],["2002-05-03",24.9825,25.0898,24.3183,24.5263,1232000.0],["2002-05-06",24.6336,24.8886,24.4056,24.4056,1206500.0],["2002-05-07",24.4123,24.6068,21.7356,22.2387,3489800.0],["2002-05-08",22.4131,24.4525,22.3259,23.4798,3619800.0],["2002-05-09",23.5804,24.2177,22.762,23.0773,1700300.0],["2002-05-10",23.1108,23.3657,21.8697,22.5607,1694000.0],["2002-05-13",24.1506,24.2848,23.3121,23.9225,2375600.0],["2002-05-14",24.7879,24.8081,24.3184,24.6873,1995500.0],["2002-05-15",25.4923,26.3644,25.1167,25.6265,2945800.0],["2002-05-16",25.593,25.5997,24.8148,25.3582,1652300.0],["2002-05-17",25.3917,27.0286,25.3917,25.9955,1932900.0],["2002-05-20",26.2638,26.5992,25.6869,25.8412,768400.0],["2002-05-21",25.8949,26.2169,24.3787,24.6873,1267200.0],["2002-05-22",24.6202,25.016,24.2513,24.6873,652400.0],["2002-05-23",24.788,24.9557,23.6609,24.3519,2013000.0],["2002-05-24",24.1171,24.2513,23.3121,23.7481,1273200.0],["2002-05-28",23.6542,23.6676,22.4735,23.2114,2014400.0],["2002-05-29",22.876,23.1444,22.2253,22.3393,1465000.0],["2002-05-30",22.1381,22.1381,21.0714,21.8362,1526200.0],["2002-05-31",21.8362,22.279,21.5746,21.7154,1080800.0],["2002-06-03",21.5008,21.5075,20.2597,20.5616,1351900.0],["2002-06-04",20.1255,20.8635,20.1255,20.2463,942600.0],["2002-06-05",20.092,21.5679,20.092,21.0111,1426100.0],["2002-06-06",20.897,21.7892,20.7293,21.1721,1562600.0],["2002-06-07",20.7293,21.5276,20.5951,21.1855,1126400.0],["2002-06-10",21.3666,21.6349,21.0178,21.0781,506000.0],["2002-06-11",21.1989,21.1989,19.8572,19.9578,818900.0],["2002-06-12",19.8572,20.3268,19.3541,19.5889,1099900.0],["2002-06-13",19.5352,20.5817,19.3541,19.9243,989300.0],["2002-06-14",19.4547,21.058,19.4547,20.6287,969600.0],["2002-06-17",21.5679,22.0643,21.4874,21.9167,1925500.0],["2002-06-18",21.9368,22.5741,21.6886,21.6886,1532500.0],["2002-06-19",21.4337,22.2387,21.4337,21.7892,1409700.0],["2002-06-20",21.7959,21.8496,20.2865,20.3603,1080500.0],["2002-06-21",20.2731,20.2731,19.5218,19.6224,1143800.0],["2002-06-24",19.4547,19.5553,17.6769,18.4484,2467200.0],["2002-06-25",18.6832,19.6358,18.3478,18.6161,1197400.0],["2002-06-26",18.0459,18.7167,17.4421,18.4819,1294100.0],["2002-06-27",18.9515,19.4547,18.3142,19.3541,1225800.0],["2002-06-28",19.4211,20.1188,19.287,19.4278,841400.0],["2002-07-01",19.4346,19.4346,17.5226,17.7105,971100.0],["2002-07-02",17.4421,18.113,16.6706,17.1738,2648100.0],["2002-07-03",16.8384,17.0933,15.926,16.8518,1998200.0],["2002-07-05",17.4421,17.7775,17.375,17.5629,720100.0],["2002-07-08",17.5763,17.744,17.0732,17.2275,942300.0],["2002-07-09",17.1738,17.2073,15.9998,15.9998,1455800.0],["2002-07-10",16.0333,16.1675,14.2556,14.4635,2566500.0],["2002-07-11",14.4568,15.3625,14.1818,15.3222,2761500.0],["2002-07-12",15.6308,16.3553,15.5034,15.9059,1151100.0],["2002-07-15",15.9059,16.2346,15.4967,16.0065,997000.0],["2002-07-16",15.9327,16.6639,15.8321,16.201,1070400.0],["2002-07-17",16.7713,16.892,15.8992,16.3017,1010500.0],["2002-07-18",16.3352,16.5231,15.765,15.7985,1196100.0],["2002-07-19",15.7985,16.0669,15.4296,15.604,777000.0],["2002-07-22",15.6308,15.9998,14.4904,14.7587,909200.0],["2002-07-23",14.7923,15.0606,13.9202,13.9805,868200.0],["2002-07-24",13.3499,15.7985,13.3499,15.7985,1443200.0],["2002-07-25",15.765,16.3688,14.7923,15.5101,2834700.0],["2002-07-26",15.5302,15.7985,14.4233,14.4233,1681700.0],["2002-07-29",14.8929,16.2011,14.8661,16.087,1219300.0],["2002-07-30",15.9663,16.8317,15.5973,16.2346,1116500.0],["2002-07-31",16.2346,16.7512,15.1881,16.087,1200700.0],["2002-08-01",16.1004,16.1004,15.121,15.2283,611100.0],["2002-08-02",15.0271,15.7516,14.6246,14.8258,712500.0],["2002-08-05",14.8258,14.9935,13.9269,14.0879,689000.0],["2002-08-06",14.2086,15.2417,14.2086,15.0941,1718000.0],["2002-08-07",15.396,15.4296,14.4971,14.9533,916800.0],["2002-08-08",15.0338,16.2011,15.0271,16.1004,1359200.0],["2002-08-09",16.1004,16.8518,15.6308,16.4359,852400.0],["2002-08-12",16.2681,16.6371,15.9663,16.2681,603800.0],["2002-08-13",16.2681,16.7377,15.7784,15.7784,684300.0],["2002-08-14",15.8723,16.9927,15.4899,16.7713,954200.0],["2002-08-15",17.1738,17.9453,16.9189,17.422,1443900.0],["2002-08-16",17.4153,17.9251,17.0396,17.5092,766300.0],["2002-08-19",17.5763,18.3008,17.4421,18.227,1378600.0],["2002-08-20",18.1532,18.918,17.7977,18.4484,1420600.0],["2002-08-21",18.7838,19.3406,18.6497,19.3205,943400.0],["2002-08-22",19.4346,20.5482,19.3205,20.3737,1198600.0],["2002-08-23",20.3067,20.4945,19.5352,19.723,889200.0],["2002-08-26",19.8639,20.0249,19.1729,19.77,561100.0],["2002-08-27",19.8572,19.8572,18.3813,18.4819,1445000.0],["2002-08-28",18.3813,18.3813,17.6233,17.9318,1487300.0],["2002-08-29",17.6568,18.5826,17.5763,18.5289,1077000.0],["2002-08-30",18.5826,18.9515,17.8983,18.0056,712600.0],["2002-09-03",17.6769,17.6769,16.892,16.9524,821000.0],["2002-09-04",16.9725,17.6367,16.8182,17.6165,745700.0],["2002-09-05",17.5428,17.5428,17.0396,17.0463,652700.0],["2002-09-06",17.5763,17.8715,17.375,17.8446,987100.0],["2002-09-09",17.6769,18.113,17.4891,18.113,339300.0],["2002-09-10",18.113,18.6027,17.8446,18.2874,571300.0],["2002-09-11",18.9851,19.0589,18.6027,18.6027,426600.0],["2002-09-12",18.6094,18.6161,18.1197,18.2472,629400.0],["2002-09-13",18.0459,18.2337,17.8715,18.0794,414300.0],["2002-09-16",18.0794,18.1666,17.4421,17.7574,469200.0],["2002-09-17",17.9386,18.2673,17.7306,17.7776,441300.0],["2002-09-18",17.6098,17.8782,17.2677,17.4623,828200.0],["2002-09-19",17.2945,17.4958,16.6371,16.7914,496800.0],["2002-09-20",16.7713,17.308,16.6036,16.7713,592000.0],["2002-09-23",16.4359,16.4359,15.5503,15.6308,1022400.0],["2002-09-24",15.2619,15.765,15.0941,15.5503,1255200.0],["2002-09-25",15.9998,16.4023,15.4296,16.4023,975600.0],["2002-09-26",16.7042,16.9122,16.4359,16.8384,637900.0],["2002-09-27",16.8384,16.8719,16.1675,16.2681,566200.0],["2002-09-30",16.134,16.7042,15.8321,16.5633,652200.0],["2002-10-01",16.7713,17.5293,16.295,17.5025,928200.0],["2002-10-02",17.375,18.4484,17.308,17.63,1307400.0],["2002-10-03",17.63,17.63,16.7713,16.9189,707700.0],["2002-10-04",16.9859,16.9859,16.1675,16.2816,670800.0],["2002-10-07",16.201,16.4828,15.7918,15.9663,453100.0],["2002-10-08",15.9998,16.5029,15.8455,16.4224,607400.0],["2002-10-09",16.3553,16.4962,15.7784,15.8187,545300.0],["2002-10-10",15.9461,16.8719,15.8992,16.8719,895100.0],["2002-10-11",17.2744,18.113,17.2744,18.0459,1022500.0],["2002-10-14",18.0459,18.8845,17.9453,18.8241,633500.0],["2002-10-15",19.4547,19.7901,18.8845,19.4547,1204600.0],["2002-10-16",19.1528,19.8438,18.6832,18.9314,811800.0],["2002-10-17",19.5218,20.092,19.2937,19.8169,663600.0],["2002-10-18",19.5553,20.1792,19.5016,20.092,561500.0],["2002-10-21",20.0987,20.6287,19.6895,20.575,729800.0],["2002-10-22",20.575,20.575,20.1322,20.2597,633000.0],["2002-10-23",20.2597,20.3939,19.9578,20.092,563500.0],["2002-10-24",20.3603,20.9976,20.2262,20.3469,555000.0],["2002-10-25",20.3402,21.0312,20.092,20.9775,675400.0],["2002-10-28",21.1318,21.7624,21.0647,21.2928,1111800.0],["2002-10-29",22.3192,22.3192,20.5616,20.6756,1462700.0],["2002-10-30",20.8299,21.4538,20.3268,21.2995,800200.0],["2002-10-31",21.4672,21.7691,21.1318,21.2324,1029300.0],["2002-11-01",21.2324,21.7289,20.9775,20.9976,1117300.0],["2002-11-04",21.2995,21.3331,20.8299,21.0111,1231900.0],["2002-11-05",20.7964,21.0446,20.736,20.9171,840700.0],["2002-11-06",21.0848,22.0039,21.0848,21.9368,1118500.0],["2002-11-07",21.702,21.7423,21.3331,21.4672,616300.0],["2002-11-08",21.4404,21.5142,21.3331,21.3733,478100.0],["2002-11-11",21.2458,21.2861,20.575,20.6152,584400.0],["2002-11-12",20.7763,21.1251,20.5213,21.1251,619500.0],["2002-11-13",21.0312,21.0513,20.2932,20.3939,745600.0],["2002-11-14",20.6287,20.7897,20.3402,20.689,797100.0],["2002-11-15",20.6958,21.4001,20.6689,21.2995,790500.0],["2002-11-18",21.4672,21.8697,21.2727,21.588,500500.0],["2002-11-19",21.6014,21.9637,21.3264,21.5343,744400.0],["2002-11-20",21.5343,22.071,21.5343,22.0442,431000.0],["2002-11-21",22.1381,22.7955,22.1381,22.6614,782900.0],["2002-11-22",22.6748,22.9028,22.3259,22.5808,570600.0],["2002-11-25",22.6748,22.6748,21.8765,22.4735,564800.0],["2002-11-26",22.3058,22.3393,21.8362,21.8496,440200.0],["2002-11-27",21.8966,22.6681,21.8966,22.3058,391100.0],["2002-11-29",22.1716,22.2253,21.9033,22.1381,235500.0],["2002-12-02",22.6748,22.7284,22.3595,22.4869,665200.0],["2002-12-03",22.6412,23.6274,22.5741,23.1444,1239000.0],["2002-12-04",23.1511,23.1511,22.6278,23.0102,584900.0],["2002-12-05",23.1444,23.1444,22.4735,22.5205,422900.0],["2002-12-06",22.5406,22.7486,22.1716,22.2186,876200.0],["2002-12-09",22.2186,22.2387,21.6618,21.7087,601600.0],["2002-12-10",21.8027,22.1649,21.702,22.1045,908700.0],["2002-12-11",22.0039,22.0375,21.1318,21.8094,2197600.0],["2002-12-12",21.7557,21.9033,19.0052,20.1322,8036500.0],["2002-12-13",20.689,20.9641,19.6895,20.1255,2467600.0],["2002-12-16",20.2798,20.2798,19.401,19.5956,1325700.0],["2002-12-17",19.5889,19.9578,18.5759,18.8174,2290200.0],["2002-12-18",18.3813,18.5692,16.778,17.2073,4751000.0],["2002-12-19",17.2073,17.6098,16.892,16.9457,1339400.0],["2002-12-20",17.0061,17.4086,16.939,17.0866,1329900.0],["2002-12-23",17.1,17.9117,17.1,17.5428,1012300.0],["2002-12-24",17.7776,17.8513,17.5763,17.5763,397600.0],["2002-12-26",17.7105,17.9654,17.4891,17.5092,427500.0],["2002-12-27",17.6769,17.8446,17.2744,17.308,805700.0],["2002-12-30",17.308,17.7373,17.2811,17.5696,892400.0],["2002-12-31",17.583,18.0191,17.4421,17.7172,717900.0],["2003-01-02",17.9251,18.71,17.9251,18.435,1379100.0],["2003-01-03",18.4417,19.4547,18.4417,19.4547,1657600.0],["2003-01-06",19.723,19.723,19.401,19.5956,828900.0],["2003-01-07",19.5285,19.5888,18.6497,18.9113,1070000.0],["2003-01-08",18.918,19.1595,18.6832,18.7704,689600.0],["2003-01-09",18.9381,19.3876,18.9381,19.1595,681200.0],["2003-01-10",19.1595,19.5956,19.0186,19.5218,536100.0],["2003-01-13",19.9109,20.0584,19.6425,20.0584,602600.0],["2003-01-14",20.0249,20.1926,19.7499,20.1188,636400.0],["2003-01-15",20.0987,20.1591,19.8974,20.092,547600.0],["2003-01-16",20.1591,21.3934,20.1322,21.3264,2149600.0],["2003-01-17",21.2593,21.2593,20.7695,20.8635,1089900.0],["2003-01-21",20.8635,20.9507,19.9981,20.1389,1081600.0],["2003-01-22",20.1457,20.4543,20.045,20.1457,839000.0],["2003-01-23",20.2262,20.3603,19.8572,20.2664,658500.0],["2003-01-24",20.2664,20.3067,19.2534,19.4278,858100.0],["2003-01-27",18.9851,19.1863,18.8509,18.965,472000.0],["2003-01-28",19.1193,19.5889,19.032,19.4882,536100.0],["2003-01-29",19.4211,19.6492,19.1863,19.6291,429300.0],["2003-01-30",19.7901,19.8236,18.9717,19.032,681100.0],["2003-01-31",18.9717,19.4882,18.9515,19.4882,377400.0],["2003-02-03",19.6559,19.9176,19.4413,19.7901,662300.0],["2003-02-04",19.7901,19.7901,19.1528,19.2534,457200.0],["2003-02-05",19.287,19.5553,18.9851,19.1595,575300.0],["2003-02-06",19.1193,19.3742,18.9985,19.1193,478800.0],["2003-02-07",20.7964,21.1318,20.4744,20.897,4646700.0],["2003-02-10",20.9976,21.3331,20.7293,21.1721,1142800.0],["2003-02-11",21.1654,22.071,21.1654,21.4471,1510900.0],["2003-02-12",21.4672,21.5142,20.9775,21.0178,798800.0],["2003-02-13",21.1318,21.1318,20.6756,20.8031,850400.0],["2003-02-14",20.8031,21.3599,20.7494,21.3062,825800.0],["2003-02-18",21.5343,22.3595,21.4672,22.3393,1092200.0],["2003-02-19",22.3393,22.6748,22.3393,22.5876,1132600.0],["2003-02-20",22.5943,23.567,22.5943,23.4865,2393100.0],["2003-02-21",23.4932,23.4932,22.7821,22.9766,1258800.0],["2003-02-24",22.9766,23.2047,22.6077,22.6345,718200.0],["2003-02-25",22.6345,23.1846,22.4131,23.1779,834100.0],["2003-02-26",23.0437,23.5335,23.0437,23.3859,670400.0],["2003-02-27",23.4127,24.3586,23.4127,24.3318,1433000.0],["2003-02-28",24.8215,25.1502,24.7209,24.9557,1590600.0],["2003-03-03",25.0563,25.6265,23.5871,24.1909,2311300.0],["2003-03-04",23.3725,24.2848,23.2785,24.0433,1894300.0],["2003-03-05",24.4525,25.8881,24.3183,25.7674,3436200.0],["2003-03-06",25.7674,25.7674,24.7947,25.5661,2357100.0],["2003-03-07",25.0295,26.1632,25.0295,26.1296,1354300.0],["2003-03-10",26.029,26.1296,25.3582,25.4588,1197200.0],["2003-03-11",25.6601,25.9284,24.6337,24.7611,1596300.0],["2003-03-12",24.7611,24.9557,24.1171,24.6202,1537800.0],["2003-03-13",24.855,25.338,24.5531,25.3246,1130900.0],["2003-03-14",25.4923,26.4517,25.4454,26.2034,1671400.0],["2003-03-17",26.2102,26.7737,25.6601,26.6395,1269500.0],["2003-03-18",26.5657,26.9682,26.3913,26.5791,1205200.0],["2003-03-19",26.4315,26.5657,26.1632,26.5657,774200.0],["2003-03-20",26.5657,26.6663,26.2303,26.4651,968300.0],["2003-03-21",26.6999,27.2298,26.5657,27.0353,1011900.0],["2003-03-24",26.6663,26.6932,26.0089,26.0156,1195000.0],["2003-03-25",26.029,27.2366,25.8613,27.0688,1550400.0],["2003-03-26",27.0688,27.5049,26.9414,27.3036,1426000.0],["2003-03-27",27.3103,27.3707,26.8475,27.1493,758900.0],["2003-03-28",27.1561,27.3707,26.9414,27.1024,755000.0],["2003-03-31",26.6999,27.2231,26.5523,26.7468,815600.0],["2003-04-01",26.834,27.5921,26.6865,27.5451,1198700.0],["2003-04-02",28.1087,28.7124,28.055,28.491,1337700.0],["2003-04-03",28.491,28.6386,28.008,28.1892,1177000.0],["2003-04-04",28.1892,28.4105,27.9745,28.1757,675700.0],["2003-04-07",28.7124,28.8466,27.5586,27.6458,922000.0],["2003-04-08",27.6458,27.9476,27.203,27.3506,1184300.0],["2003-04-09",27.3506,27.6391,27.0756,27.1829,893300.0],["2003-04-10",27.1829,27.5116,26.6663,26.9011,1731600.0],["2003-04-11",26.9078,27.5451,26.7938,27.4378,1569400.0],["2003-04-14",27.7397,28.055,27.5049,27.9611,909000.0],["2003-04-15",27.8068,28.9003,27.8068,28.6252,1183200.0],["2003-04-16",29.182,29.3028,28.3703,28.4508,1445000.0],["2003-04-17",28.4575,28.9808,28.4105,28.6386,705900.0],["2003-04-21",28.9472,29.0411,28.2495,28.5112,579700.0],["2003-04-22",28.0751,29.0478,28.0751,28.7728,1102500.0],["2003-04-23",28.9405,29.9132,28.8801,29.6986,1071700.0],["2003-04-24",29.4638,29.5309,29.1149,29.1149,811300.0],["2003-04-25",29.1686,29.4168,28.9137,28.9673,530100.0],["2003-04-28",28.9606,28.9673,28.2093,28.2428,1730400.0],["2003-04-29",26.2974,27.0018,24.6135,25.546,14096400.0],["2003-04-30",25.546,25.546,23.9293,24.2513,7893500.0],["2003-05-01",24.2848,24.4794,23.5469,24.05,3582600.0],["2003-05-02",24.2848,25.7607,24.1842,25.5594,3601500.0],["2003-05-05",25.8278,26.6328,25.7942,26.2437,1680600.0],["2003-05-06",26.7602,27.0688,26.4114,26.6999,2370500.0],["2003-05-07",26.4986,26.9615,26.3712,26.834,1460800.0],["2003-05-08",26.6663,27.4043,26.5791,27.203,2129700.0],["2003-05-09",27.203,27.6592,27.203,27.5988,1471500.0],["2003-05-12",27.8068,27.8604,27.1695,27.6793,1381400.0],["2003-05-13",27.6793,28.2965,27.6391,28.2965,1649200.0],["2003-05-14",28.4105,28.8466,28.3435,28.5447,1801400.0],["2003-05-15",28.8131,29.6181,28.6588,29.4705,2629800.0],["2003-05-16",29.4705,29.5443,28.9271,29.504,1129900.0],["2003-05-19",29.2692,29.7858,28.4843,28.585,1366200.0],["2003-05-20",28.7795,29.3363,28.6319,29.2424,1590700.0],["2003-05-21",29.5845,30.0608,29.1954,29.3095,1626600.0],["2003-05-22",29.3766,30.7317,29.2156,30.4969,1858900.0],["2003-05-23",30.4566,30.5707,29.9669,30.5304,1732800.0],["2003-05-27",30.8592,31.9593,30.8256,31.7782,2126400.0],["2003-05-28",31.7916,32.0935,31.4025,31.5635,1409500.0],["2003-05-29",31.53,31.7983,30.5237,30.8122,1886700.0],["2003-05-30",30.8659,31.3287,30.7384,31.2885,1323500.0],["2003-06-02",32.1807,32.496,31.9996,32.382,1544800.0],["2003-06-03",32.2009,32.7174,31.9929,32.5363,1231900.0],["2003-06-04",32.7375,33.1937,32.6704,33.073,1021000.0],["2003-06-05",32.8717,34.1195,32.6906,33.7438,1733900.0],["2003-06-06",34.2134,34.4147,33.2205,33.5224,1696400.0],["2003-06-09",33.073,33.5291,32.2813,32.6101,1128200.0],["2003-06-10",32.3686,32.9119,31.8654,32.2948,1525600.0],["2003-06-11",32.4491,33.1333,32.3686,33.1132,1977100.0],["2003-06-12",33.4419,33.7036,32.8717,33.1065,1423200.0],["2003-06-13",32.9388,33.0662,31.9795,32.7711,2611600.0],["2003-06-16",32.7778,33.2541,32.6704,32.8046,1363100.0],["2003-06-17",33.14,33.1535,32.2008,32.8583,1383400.0],["2003-06-18",32.5363,32.8583,30.8659,31.8319,4726200.0],["2003-06-19",31.8252,31.8252,30.0877,30.2688,3292400.0],["2003-06-20",30.356,30.8591,30.1346,30.2487,2721600.0],["2003-06-23",30.5237,31.2147,30.2084,31.1476,2327900.0],["2003-06-24",31.1946,31.4897,30.8927,31.0269,1990900.0],["2003-06-25",31.0604,31.3824,30.725,30.8592,1941300.0],["2003-06-26",33.2004,33.2138,32.4491,32.9321,5833200.0],["2003-06-27",33.0729,33.0729,32.2143,32.2948,1634600.0],["2003-06-30",32.1338,32.5363,31.4025,31.5702,1527600.0],["2003-07-01",30.3896,31.0202,30.1212,30.9262,2010300.0],["2003-07-02",30.9397,31.7246,30.9128,31.5233,1800700.0],["2003-07-03",31.1275,31.2885,30.9665,31.1141,509900.0],["2003-07-07",31.2818,32.2612,31.2818,32.2478,1083700.0],["2003-07-08",31.9661,31.9996,31.3623,31.53,1349400.0],["2003-07-09",31.3287,31.4495,30.7786,30.9128,703500.0],["2003-07-10",30.839,30.839,29.1149,29.5242,2832400.0],["2003-07-11",29.3564,29.9937,27.1695,29.8864,6906800.0],["2003-07-14",30.3895,30.6914,29.5577,29.7858,1613600.0],["2003-07-15",30.1145,30.3426,28.263,28.5112,2187700.0],["2003-07-16",28.7795,28.7795,28.0818,28.4978,1308200.0],["2003-07-17",28.1757,28.4776,27.364,27.8068,1932600.0],["2003-07-18",27.8068,27.8403,26.6059,27.5049,3018800.0],["2003-07-21",26.834,27.0487,26.1632,26.2772,4266200.0],["2003-07-22",26.2772,28.1757,26.2772,28.1757,3837100.0],["2003-07-23",28.746,29.5174,27.9208,28.1556,2636700.0],["2003-07-24",28.4441,28.6319,27.9611,27.9611,999500.0],["2003-07-25",27.9678,28.1087,27.0152,27.9074,1041700.0],["2003-07-28",27.9074,28.6856,27.8403,28.538,1529500.0],["2003-07-29",26.4986,28.1087,25.754,25.8278,8755900.0],["2003-07-30",25.8345,25.9955,24.1506,24.7209,5345700.0],["2003-07-31",25.0227,26.1296,24.6605,25.754,3556900.0],["2003-08-01",25.9619,25.9619,25.4454,25.7003,1900500.0],["2003-08-04",25.6601,25.754,25.1569,25.6601,1419100.0],["2003-08-05",25.66,25.9888,25.4253,25.5259,1615400.0],["2003-08-06",25.2911,25.3917,24.9154,24.9892,1157800.0],["2003-08-07",25.0898,25.7607,25.0227,25.7137,1259100.0],["2003-08-08",25.9955,26.6663,25.8613,26.5992,1823700.0],["2003-08-11",26.5456,26.7737,26.4449,26.606,859600.0],["2003-08-12",26.6999,27.4848,26.6999,27.4512,1167500.0],["2003-08-13",27.6726,27.8135,27.3774,27.5049,1236700.0],["2003-08-14",27.5116,27.733,27.0823,27.6659,954100.0],["2003-08-15",27.6659,28.216,27.6391,27.9007,425400.0],["2003-08-18",28.0416,28.2764,27.7062,27.8537,646900.0],["2003-08-19",27.8739,27.8739,26.995,27.5183,1138900.0],["2003-08-20",27.1829,27.3774,26.5858,26.673,1106900.0],["2003-08-21",26.8408,27.3372,26.7737,26.834,1098600.0],["2003-08-22",26.9347,26.9682,26.2772,26.3108,918000.0],["2003-08-25",25.707,25.9619,25.3179,25.6601,2756500.0],["2003-08-26",25.3716,25.754,25.3716,25.6869,1416200.0],["2003-08-27",25.6936,26.2974,25.6198,26.2504,1479900.0],["2003-08-28",26.3309,26.9816,26.2974,26.9347,2385300.0],["2003-08-29",28.2428,28.3435,27.6391,27.8604,3166500.0],["2003-09-02",27.8403,27.8403,26.6999,27.0286,2446400.0],["2003-09-03",27.0353,27.2097,26.0424,26.0424,2167900.0],["2003-09-04",26.0424,26.5724,25.8278,26.4986,1624100.0],["2003-09-05",26.4315,26.9682,26.3779,26.8676,1613600.0],["2003-09-08",27.1695,27.3171,26.767,27.1359,1482200.0],["2003-09-09",26.9011,27.6391,26.6462,26.7535,1429300.0],["2003-09-10",26.8676,27.2298,26.7401,27.1024,1115000.0],["2003-09-11",27.6458,28.699,27.6458,28.699,3859200.0],["2003-09-12",28.699,29.1216,28.0349,28.7527,2349000.0],["2003-09-15",28.699,28.9606,28.3502,28.5716,737000.0],["2003-09-16",28.5112,28.9137,28.3569,28.7527,626000.0],["2003-09-17",28.6453,28.8466,28.377,28.4374,783900.0],["2003-09-18",28.6051,28.6051,27.5116,27.6726,2184900.0],["2003-09-19",28.0416,28.169,27.364,27.7061,1195500.0],["2003-09-22",27.8739,28.3435,27.0353,27.2366,2880800.0],["2003-09-23",26.9011,26.9213,26.6529,26.6663,2712000.0],["2003-09-24",26.673,26.72,25.5728,25.8949,3338700.0],["2003-09-25",25.6601,25.7271,24.58,24.8886,3942100.0],["2003-09-26",24.8215,25.0898,24.4861,24.6538,1639200.0],["2003-09-29",24.6873,25.593,24.5531,25.5863,1693300.0],["2003-09-30",25.5594,25.5863,24.8483,24.9221,1565100.0],["2003-10-01",25.1569,25.2911,24.5531,24.9825,1502100.0],["2003-10-02",24.6873,25.338,24.6538,25.338,1123300.0],["2003-10-03",21.427,21.9368,20.6622,20.8635,15999600.0],["2003-10-06",20.6756,20.897,19.0522,19.2534,10590100.0],["2003-10-07",19.3541,20.1725,19.2668,19.4882,6582300.0],["2003-10-08",18.549,18.7167,16.6036,16.9054,21983500.0],["2003-10-09",17.0463,17.8782,16.8384,17.4086,7467900.0],["2003-10-10",17.9453,18.274,17.4354,18.1532,4998500.0],["2003-10-13",18.4484,19.5016,18.2404,19.0723,5104000.0],["2003-10-14",19.1863,19.448,18.6161,19.3272,4366000.0],["2003-10-15",19.4547,19.6224,18.9515,19.3205,5509700.0],["2003-10-16",19.0052,19.6559,19.0052,19.4413,2635400.0],["2003-10-17",19.4882,19.4882,18.7972,18.8777,2384300.0],["2003-10-20",18.8777,19.0052,18.6362,18.8241,901700.0],["2003-10-21",18.7838,19.1193,18.7771,19.0253,1325700.0],["2003-10-22",19.0253,19.0857,18.3947,18.5155,2045800.0],["2003-10-23",18.2203,18.3679,17.9788,18.1801,1811200.0],["2003-10-24",18.0124,18.1666,17.7306,17.8044,1774000.0],["2003-10-27",17.8111,17.8111,16.9994,17.3549,3121400.0],["2003-10-28",17.4019,18.549,17.3616,18.4149,3190200.0],["2003-10-29",18.5155,18.5356,17.791,17.9855,1890800.0],["2003-10-30",15.557,16.3688,14.9264,15.6979,12587400.0],["2003-10-31",16.1004,16.5365,15.9327,16.134,5621500.0],["2003-11-03",16.3017,16.4291,16.2011,16.3285,2333700.0],["2003-11-04",16.2681,16.3889,16.1273,16.1742,2114900.0],["2003-11-05",16.1273,16.5029,16.0468,16.1876,1629700.0],["2003-11-06",16.1205,16.2346,16.0333,16.1742,1502000.0],["2003-11-07",16.1675,16.2816,16.087,16.1071,1465300.0],["2003-11-10",16.1071,16.2011,15.5302,15.6845,2378300.0],["2003-11-11",15.4296,16.0333,15.3357,16.0199,2922700.0],["2003-11-12",16.1273,16.2681,15.9998,16.1675,1635000.0],["2003-11-13",16.1675,16.5298,16.0937,16.409,1769800.0],["2003-11-14",16.4359,16.5633,16.1809,16.2681,1113500.0],["2003-11-17",16.1675,16.1943,15.8858,16.0937,950200.0],["2003-11-18",16.134,16.3419,15.9864,16.0065,801200.0],["2003-11-19",16.0333,16.1004,15.5101,15.6912,1750700.0],["2003-11-20",15.6577,15.9327,15.5235,15.5772,834600.0],["2003-11-21",13.0883,13.417,12.0753,12.6724,14665500.0],["2003-11-24",12.6791,13.0078,12.5583,12.6053,3634100.0],["2003-11-25",12.6791,13.2493,12.6724,12.9608,2534300.0],["2003-11-26",12.9675,13.0413,12.7529,12.8065,1836500.0],["2003-11-28",12.7931,12.8065,12.4107,12.5785,704500.0],["2003-12-01",12.5852,12.6187,12.3906,12.4845,2025900.0],["2003-12-02",12.3437,12.4107,11.8539,12.0149,4001100.0],["2003-12-03",11.8741,11.9143,11.2368,11.2435,4650900.0],["2003-12-04",11.2368,12.0351,11.0757,11.4447,4786600.0],["2003-12-05",11.438,12.2162,11.4246,12.0284,2601700.0],["2003-12-08",11.9948,12.0619,11.7869,11.8875,1406100.0],["2003-12-09",12.4107,12.4845,11.9076,12.0082,2261300.0],["2003-12-10",12.2766,12.3369,12.1692,12.2028,1847800.0],["2003-12-11",12.3437,13.7524,12.1424,13.2158,5808200.0],["2003-12-12",13.3835,13.6451,13.0816,13.6116,2471200.0],["2003-12-15",14.2019,14.2019,13.2627,13.3634,1849200.0],["2003-12-16",13.3634,13.3634,12.8468,13.095,1443300.0],["2003-12-17",12.9474,13.2493,12.8602,13.1621,797700.0],["2003-12-18",13.1554,13.3835,13.1353,13.2292,1128000.0],["2003-12-19",13.2493,13.3835,13.0145,13.0883,936300.0],["2003-12-22",13.2225,13.6049,13.1889,13.417,1744100.0],["2003-12-23",13.4304,13.5378,13.1621,13.2091,991800.0],["2003-12-24",13.1487,13.2292,12.7596,13.1822,574500.0],["2003-12-26",13.2493,13.3499,13.1822,13.2091,238400.0],["2003-12-29",13.2158,13.6719,13.2158,13.6183,1022200.0],["2003-12-30",13.6854,14.4233,13.6854,14.3696,2163100.0],["2003-12-31",14.3629,14.752,14.3629,14.4166,1159100.0],["2004-01-02",14.5239,15.074,14.5239,14.7587,1630700.0],["2004-01-05",15.0941,15.1814,14.8191,14.9331,1547400.0],["2004-01-06",14.8594,15.4094,14.7654,15.2216,1444400.0],["2004-01-07",15.1612,15.3155,15.0941,15.2216,1335400.0],["2004-01-08",15.2686,15.3357,15.0539,15.2619,1157500.0],["2004-01-09",15.0941,15.4296,15.0539,15.2417,926200.0],["2004-01-12",15.2417,15.3424,14.9533,15.1881,1078800.0],["2004-01-13",15.2552,15.3826,15.121,15.2216,1822100.0],["2004-01-14",15.2283,15.7046,15.1411,15.651,1784700.0],["2004-01-15",15.9193,16.3621,15.8321,16.3621,2536200.0],["2004-01-16",16.3621,16.4359,16.1004,16.3553,1772300.0],["2004-01-20",17.1268,17.4086,16.8048,17.0866,2219900.0],["2004-01-21",17.1067,17.4488,16.9792,17.0061,1891400.0],["2004-01-22",17.0262,17.0799,16.1608,16.6371,1924200.0],["2004-01-23",16.8384,17.0396,16.7042,16.7981,1785000.0],["2004-01-26",16.7713,16.7713,16.1675,16.57,1101600.0],["2004-01-27",16.3688,16.57,16.248,16.4761,834700.0],["2004-01-28",16.3084,16.3084,15.0405,15.1612,3784800.0],["2004-01-29",15.2283,15.2954,14.6715,15.0204,1714200.0],["2004-01-30",15.0539,15.1679,14.799,14.8929,522300.0],["2004-02-02",14.8258,14.8258,14.383,14.5575,994700.0],["2004-02-03",14.6246,15.1009,14.4233,15.0874,799000.0],["2004-02-04",14.96,15.1545,14.591,14.9533,716600.0],["2004-02-05",14.8929,15.0204,14.5306,14.5977,603900.0],["2004-02-06",14.6983,15.0204,14.6849,14.913,436600.0],["2004-02-09",14.9399,15.2619,14.9399,15.0941,515400.0],["2004-02-10",15.1478,15.3491,14.8929,14.9734,544100.0],["2004-02-11",14.9734,15.0606,14.6648,14.9533,1340600.0],["2004-02-12",14.8526,15.0405,14.7587,14.913,579100.0],["2004-02-13",14.913,15.0069,14.5172,14.6514,870700.0],["2004-02-17",14.6648,14.7252,14.2757,14.5038,929000.0],["2004-02-18",14.4367,14.4837,14.0275,14.061,1116000.0],["2004-02-19",14.1482,14.1482,13.0078,13.1688,3828400.0],["2004-02-20",13.1889,13.417,12.7126,12.7529,2860500.0],["2004-02-23",12.565,13.4975,12.0954,13.3634,3078600.0],["2004-02-24",13.3298,13.4103,12.9676,13.0145,1226900.0],["2004-02-25",13.0816,13.2896,12.981,13.0011,729000.0],["2004-02-26",13.0011,13.8061,12.726,13.7323,1935700.0],["2004-02-27",13.786,13.8866,13.3432,13.7256,1155400.0],["2004-03-01",13.7323,14.0007,13.7189,13.9872,1148300.0],["2004-03-02",14.0879,14.6313,13.8799,13.9336,1958100.0],["2004-03-03",12.0753,12.7663,11.8606,12.4778,8203400.0],["2004-03-04",12.4242,12.4778,12.1424,12.2497,3431900.0],["2004-03-05",12.2497,12.451,12.1424,12.337,1868300.0],["2004-03-08",12.3101,12.4778,12.243,12.2565,1193700.0],["2004-03-09",12.2699,12.2699,11.277,11.438,4588900.0],["2004-03-10",11.438,11.7869,11.438,11.5655,2125900.0],["2004-03-11",11.4045,11.6057,11.2837,11.2837,1098800.0],["2004-03-12",11.391,11.5118,11.3173,11.4984,647100.0],["2004-03-15",11.3709,11.5051,11.2837,11.3843,731300.0],["2004-03-16",11.4045,11.438,11.1764,11.2368,859000.0],["2004-03-17",11.2435,11.6124,11.2435,11.5789,891300.0],["2004-03-18",11.5722,11.6929,11.2368,11.4045,1384200.0],["2004-03-19",11.2703,11.3843,11.0825,11.1361,825800.0],["2004-03-22",11.1563,11.2032,10.9215,11.0087,961400.0],["2004-03-23",11.0355,11.1361,10.4653,10.8342,2142900.0],["2004-03-24",10.747,10.7806,10.3982,10.5927,1688500.0],["2004-03-25",10.5927,10.9215,10.5324,10.8544,1206400.0],["2004-03-26",10.8812,11.002,10.6196,10.7001,896600.0],["2004-03-29",10.7001,11.069,10.6867,10.9617,697700.0],["2004-03-30",10.8678,10.9349,10.7336,10.747,982400.0],["2004-03-31",10.7537,10.7537,10.4183,10.4653,1362800.0],["2004-04-01",10.5659,10.7269,10.4384,10.7135,936500.0],["2004-04-02",10.8946,10.9013,10.6799,10.7403,1001800.0],["2004-04-05",11.0758,11.9412,10.9684,11.9076,2745800.0],["2004-04-06",12.0619,12.5785,12.0552,12.3772,3763100.0],["2004-04-07",12.3772,12.4107,12.0015,12.0217,1023900.0],["2004-04-08",12.0753,12.129,11.6795,11.7801,1015000.0],["2004-04-12",11.7399,11.8606,11.5185,11.807,710000.0],["2004-04-13",11.9613,12.0351,11.5252,11.5252,1011600.0],["2004-04-14",11.438,11.6728,11.4246,11.5856,826200.0],["2004-04-15",11.5722,11.6594,11.4716,11.6326,761700.0],["2004-04-16",11.5722,11.6996,11.4581,11.646,808100.0],["2004-04-19",11.646,11.6728,11.4581,11.485,494900.0],["2004-04-20",11.599,11.599,11.3038,11.3105,652300.0],["2004-04-21",11.3441,11.3978,11.0892,11.1294,693000.0],["2004-04-22",11.1898,11.4648,11.0087,11.4447,748300.0],["2004-04-23",11.485,11.4984,11.3709,11.3978,615100.0],["2004-04-26",11.4045,12.5047,11.3776,12.4107,3078900.0],["2004-04-27",12.3437,12.5449,11.8472,12.0954,1337500.0],["2004-04-28",12.1022,12.4778,11.6258,12.29,1771600.0],["2004-04-29",12.4778,12.612,12.1223,12.404,2228500.0],["2004-04-30",12.7462,13.0749,12.4912,12.7462,2497400.0],["2004-05-03",12.8736,13.3432,12.8535,13.0816,1467400.0],["2004-05-04",13.1822,13.3298,12.6791,12.8803,1296400.0],["2004-05-05",13.0481,13.0816,12.8669,13.0615,743900.0],["2004-05-06",12.8938,12.9743,12.5516,12.7529,832200.0],["2004-05-07",12.7126,12.8334,12.3839,12.3973,552200.0],["2004-05-10",12.3437,12.3705,12.0619,12.1894,748400.0],["2004-05-11",12.3235,12.4309,12.1894,12.4309,936900.0],["2004-05-12",12.3369,12.4443,11.9881,12.129,924800.0],["2004-05-13",12.129,12.2363,11.8003,11.8606,837800.0],["2004-05-14",11.8808,12.0082,11.6393,11.6594,836500.0],["2004-05-17",11.6594,11.9411,11.5856,11.8405,649200.0],["2004-05-18",11.9076,12.0351,11.8539,11.8539,475600.0],["2004-05-19",12.0485,12.0686,11.6057,11.6057,577400.0],["2004-05-20",11.7131,11.8003,11.4447,11.4581,464900.0],["2004-05-21",11.4917,11.5588,11.3038,11.4045,448600.0],["2004-05-24",11.4045,11.5722,11.1361,11.3776,380600.0],["2004-05-25",11.3038,11.6326,11.2502,11.6326,509600.0],["2004-05-26",11.5722,11.9143,11.5722,11.8808,533700.0],["2004-05-27",11.8741,12.0284,11.8405,11.9143,565900.0],["2004-05-28",11.8674,11.8875,11.7533,11.7869,542500.0],["2004-06-01",11.7064,11.8204,11.5722,11.7399,361000.0],["2004-06-02",11.7734,11.8674,11.6393,11.8405,477000.0],["2004-06-03",11.807,11.9076,11.7533,11.7533,368900.0],["2004-06-04",11.8942,11.9948,11.8674,11.9076,314800.0],["2004-06-07",11.9613,12.1625,11.9613,12.0753,539300.0],["2004-06-08",12.0485,12.243,12.0351,12.2028,432600.0],["2004-06-09",12.2028,12.3101,11.9076,11.9747,616700.0],["2004-06-10",12.0418,12.0619,11.7869,11.8539,317200.0],["2004-06-14",11.8606,11.9412,11.6594,11.7466,415200.0],["2004-06-15",11.7734,11.9076,11.6795,11.7399,302800.0],["2004-06-16",11.7064,11.7131,11.5722,11.6057,326400.0],["2004-06-17",11.646,11.646,11.5252,11.5386,290400.0],["2004-06-18",11.5856,11.7869,11.5856,11.7533,316300.0],["2004-06-21",11.8472,11.8472,11.5655,11.5789,278900.0],["2004-06-22",11.5521,11.6929,11.5319,11.6326,285100.0],["2004-06-23",11.6393,11.8875,11.6191,11.8606,286600.0],["2004-06-24",12.2229,12.243,11.9546,12.0149,522500.0],["2004-06-25",12.0485,12.726,12.0082,12.5047,947900.0],["2004-06-28",12.5114,12.7931,12.5114,12.726,965400.0],["2004-06-29",12.5583,12.8669,12.5583,12.7864,580100.0],["2004-06-30",12.7864,12.8267,12.6791,12.7328,372500.0],["2004-07-01",12.7395,12.7462,12.5248,12.6925,423100.0],["2004-07-02",12.6925,12.7663,12.5449,12.6858,369500.0],["2004-07-06",12.612,12.612,12.4577,12.5315,694200.0],["2004-07-07",12.5382,12.6455,12.4845,12.5181,435100.0],["2004-07-08",12.4309,12.5248,12.1625,12.3839,597100.0],["2004-07-09",12.3839,12.4711,12.2296,12.3772,479300.0],["2004-07-12",12.4107,12.4107,12.082,12.082,669900.0],["2004-07-13",12.0753,12.0753,11.7064,11.7667,822800.0],["2004-07-14",11.7332,12.0015,11.6728,11.7667,619000.0],["2004-07-15",11.76,11.8942,11.7198,11.7533,319200.0],["2004-07-16",11.7533,11.8405,11.2032,11.3709,1019000.0],["2004-07-19",11.3441,11.4112,11.1563,11.2368,598300.0],["2004-07-20",11.2368,11.3105,11.0154,11.0623,784800.0],["2004-07-21",11.0623,11.1898,10.9617,11.0154,528500.0],["2004-07-22",11.069,11.2166,10.9818,11.1294,600500.0],["2004-07-23",11.0355,11.1294,10.794,10.8007,594300.0],["2004-07-26",10.908,11.1093,10.3043,10.4988,1294800.0],["2004-07-27",10.4921,10.4921,10.1299,10.2171,1439700.0],["2004-07-28",10.264,10.4317,10.2305,10.3311,521400.0],["2004-07-29",10.3311,10.4519,10.2171,10.3982,459100.0],["2004-07-30",10.3512,10.6665,10.3311,10.4988,795100.0],["2004-08-02",10.5659,10.6464,10.3311,10.4183,590500.0],["2004-08-03",10.4653,11.0758,10.4451,10.7336,1718700.0],["2004-08-04",11.4045,11.4514,10.6665,11.116,3482500.0],["2004-08-05",11.2032,11.2032,10.8007,10.8141,1197600.0],["2004-08-06",10.7202,10.7202,10.5122,10.6397,855800.0],["2004-08-09",10.6397,10.6397,10.4049,10.4787,510100.0],["2004-08-10",10.4787,10.6196,10.0292,10.1634,1502800.0],["2004-08-11",10.0561,10.6397,9.9286,10.3579,1449000.0],["2004-08-12",10.3579,10.4653,10.0628,10.0628,2269400.0],["2004-08-13",10.1902,10.311,10.1164,10.2439,2737400.0],["2004-08-16",10.1969,10.3244,10.1299,10.1969,654700.0],["2004-08-17",10.2036,10.5659,10.103,10.15,897400.0],["2004-08-18",10.1768,10.2976,10.1433,10.2171,1391200.0],["2004-08-19",10.2439,10.3915,10.1366,10.3244,510700.0],["2004-08-20",10.3378,10.6062,10.3043,10.5257,434600.0],["2004-08-23",10.5257,10.6062,10.4653,10.5324,455400.0],["2004-08-24",10.5391,10.7202,10.4653,10.5324,329000.0],["2004-08-25",10.5659,10.5659,10.3378,10.4519,321100.0],["2004-08-26",10.4317,10.5257,10.3177,10.3579,306400.0],["2004-08-27",10.425,10.425,10.311,10.3781,363500.0],["2004-08-30",10.3378,10.3848,10.2036,10.2506,419100.0],["2004-08-31",10.2372,10.3311,10.0829,10.1701,393000.0],["2004-09-01",10.1701,10.3177,10.1097,10.2238,310900.0],["2004-09-02",10.2238,10.3982,10.1433,10.2238,316400.0],["2004-09-03",10.1969,10.2506,10.0628,10.0695,292500.0],["2004-09-07",10.1164,11.2904,10.1164,11.1898,2689000.0],["2004-09-08",11.1898,11.1898,10.8477,10.9684,1212700.0],["2004-09-09",10.9684,11.0288,10.633,10.8141,711800.0],["2004-09-10",10.8074,11.1428,10.7068,11.0825,743700.0],["2004-09-13",11.0825,11.2233,10.9013,10.9818,667400.0],["2004-09-14",11.0355,11.1093,10.8946,10.8946,556100.0],["2004-09-15",10.9282,10.9282,10.7605,10.8007,339100.0],["2004-09-16",10.8007,11.3173,10.794,11.3038,933400.0],["2004-09-17",11.4045,11.7198,11.2368,11.5252,878500.0],["2004-09-20",11.5051,11.5051,11.2636,11.2904,450500.0],["2004-09-21",11.324,12.1223,11.324,12.1089,1392500.0],["2004-09-22",11.9411,12.0015,11.7667,11.8338,1260600.0],["2004-09-23",11.8405,12.2095,11.8003,12.0753,705400.0],["2004-09-24",12.129,12.2229,11.4984,11.5722,813300.0],["2004-09-27",11.4716,11.8003,11.4045,11.7399,654000.0],["2004-09-28",11.7734,11.9411,11.6057,11.9277,646900.0],["2004-09-29",11.9344,12.0485,11.5588,11.6326,501800.0],["2004-09-30",11.6661,11.9143,11.5722,11.6057,1235800.0],["2004-10-01",11.7399,12.6254,11.7399,12.2632,1817100.0],["2004-10-04",12.404,12.8535,12.243,12.5919,1662200.0],["2004-10-05",12.5315,12.9407,12.5315,12.7126,1288100.0],["2004-10-06",12.7462,12.8938,12.7193,12.7998,1420900.0],["2004-10-07",12.8267,12.8267,12.2363,12.4711,2707400.0],["2004-10-08",13.142,13.2158,12.8468,12.9877,2366800.0],["2004-10-11",12.9407,12.9474,12.612,12.8334,396600.0],["2004-10-12",12.7663,12.8133,12.6187,12.7864,1055600.0],["2004-10-13",12.8736,12.8803,12.6522,12.6858,580200.0],["2004-10-14",12.6925,12.8736,12.404,12.4242,545500.0],["2004-10-15",12.4912,12.612,12.3571,12.451,551400.0],["2004-10-18",12.404,12.773,12.404,12.5919,466900.0],["2004-10-19",12.6992,12.82,12.659,12.6657,427300.0],["2004-10-20",12.6657,13.0212,12.6321,12.7462,911100.0],["2004-10-21",12.7462,12.9072,12.612,12.6791,511200.0],["2004-10-22",12.726,12.9877,12.6724,12.8065,573900.0],["2004-10-25",12.7797,12.9072,12.4845,12.612,536300.0],["2004-10-26",12.6187,12.7395,12.3772,12.4778,482400.0],["2004-10-27",12.5248,12.9877,12.498,12.9206,621500.0],["2004-10-28",12.9206,13.6719,12.1894,12.1961,2748400.0],["2004-10-29",12.3571,12.8133,12.337,12.5583,2572600.0],["2004-11-01",12.6791,12.7462,12.0753,12.451,1339800.0],["2004-11-02",12.4376,12.6724,12.1424,12.1424,785000.0],["2004-11-03",12.4443,12.6791,12.337,12.451,1030700.0],["2004-11-04",11.7936,11.7936,11.2569,11.5789,3040100.0],["2004-11-05",11.6124,11.7801,11.5185,11.646,1004300.0],["2004-11-08",11.6393,11.6996,11.4313,11.4581,622200.0],["2004-11-09",11.3038,11.5051,11.277,11.3374,1271800.0],["2004-11-10",11.3441,11.3709,11.2435,11.3441,699400.0],["2004-11-11",11.4045,11.7064,11.3374,11.6191,652600.0],["2004-11-12",11.6393,11.6393,11.4045,11.4716,481800.0],["2004-11-15",11.5051,11.646,11.4716,11.5923,306100.0],["2004-11-16",11.6057,11.6191,11.4716,11.5722,508100.0],["2004-11-17",11.4045,11.4246,10.4183,10.5324,3466100.0],["2004-11-18",10.4049,10.4317,9.7408,9.9823,3338000.0],["2004-11-19",10.0091,10.0493,9.8548,9.9621,1028700.0],["2004-11-22",9.8145,9.8816,9.5932,9.8615,1495200.0],["2004-11-23",9.9219,10.0829,9.7743,10.0359,1029100.0],["2004-11-24",10.0426,10.1567,9.9085,9.9152,574700.0],["2004-11-26",9.9823,10.3445,9.9487,10.3177,513700.0],["2004-11-29",10.3445,10.3445,10.0628,10.0695,660000.0],["2004-11-30",10.103,10.1634,9.9823,10.0963,433900.0],["2004-12-01",10.1299,10.3579,10.1231,10.3311,654400.0],["2004-12-02",10.3311,10.6665,10.3311,10.5122,801700.0],["2004-12-03",10.5659,10.6062,10.3579,10.425,500900.0],["2004-12-06",10.4317,10.4854,10.2305,10.264,415800.0],["2004-12-07",10.5994,10.9952,10.5055,10.633,1502400.0],["2004-12-08",10.6867,10.6934,10.4183,10.586,655000.0],["2004-12-09",10.5994,10.8477,10.4384,10.8275,744800.0],["2004-12-10",10.8275,10.8275,10.6263,10.6665,579900.0],["2004-12-13",10.7001,10.7336,10.5793,10.6867,353000.0],["2004-12-14",10.6397,10.8342,10.633,10.8342,250200.0],["2004-12-15",10.794,10.955,10.794,10.955,378400.0],["2004-12-16",10.8946,10.9751,10.6732,10.7135,675400.0],["2004-12-17",10.5994,10.7269,10.5726,10.6732,451200.0],["2004-12-20",10.7336,10.8477,10.5659,10.6732,719100.0],["2004-12-21",10.6665,10.7873,10.6062,10.7336,554500.0],["2004-12-22",10.633,10.8007,10.633,10.7605,409700.0],["2004-12-23",10.7403,10.8946,10.7403,10.8879,414200.0],["2004-12-27",10.9013,11.002,10.7537,10.8611,333700.0],["2004-12-28",10.9147,10.9818,10.7739,10.8544,376900.0],["2004-12-29",10.8812,11.1697,10.8812,11.1227,549100.0],["2004-12-30",11.1227,11.1227,10.9684,11.069,318200.0],["2004-12-31",11.0623,11.2032,11.0154,11.0892,268500.0],["2005-01-03",11.0892,11.2368,10.8745,10.9282,362600.0],["2005-01-04",10.9147,10.9147,10.6129,10.6732,555700.0],["2005-01-05",10.7202,10.8611,10.6196,10.7537,418100.0],["2005-01-06",10.7336,10.9215,10.6598,10.8342,337500.0],["2005-01-07",10.841,10.9282,10.5726,10.6531,265700.0],["2005-01-10",10.6531,10.9617,10.6464,10.8946,491700.0],["2005-01-11",10.8678,10.8745,10.6665,10.6799,309400.0],["2005-01-12",10.7336,10.9684,10.6464,10.7068,813400.0],["2005-01-13",10.6531,10.6598,10.2305,10.2976,871400.0],["2005-01-14",10.2372,10.5257,10.15,10.4183,547200.0],["2005-01-18",10.4183,10.5257,10.2305,10.3848,430300.0],["2005-01-19",10.3647,10.4116,10.2506,10.264,203300.0],["2005-01-20",10.4049,10.6732,10.2976,10.6732,898900.0],["2005-01-21",10.6732,10.7537,10.5055,10.5659,404400.0],["2005-01-24",10.5055,10.6464,10.3378,10.4787,428300.0],["2005-01-25",10.7672,10.9013,10.5994,10.6799,1490700.0],["2005-01-26",10.7202,10.9215,10.7001,10.7202,473700.0],["2005-01-27",10.6397,10.7873,10.5659,10.7873,411400.0],["2005-01-28",10.7672,10.8342,10.6531,10.7537,328800.0],["2005-01-31",10.7873,11.0288,10.6867,10.9013,555700.0],["2005-02-01",10.9013,11.0623,10.9013,10.9818,541000.0],["2005-02-02",10.9818,11.5588,10.9818,11.5051,934200.0],["2005-02-03",11.438,11.5051,11.3106,11.4246,686900.0],["2005-02-04",11.4045,11.5051,11.3374,11.4514,400800.0],["2005-02-07",11.438,11.6393,11.438,11.5319,601900.0],["2005-02-08",11.5319,11.6393,11.438,11.4783,359800.0],["2005-02-09",11.4514,11.4514,11.1898,11.3709,939500.0],["2005-02-10",11.4045,11.4112,11.2099,11.2502,656700.0],["2005-02-11",11.1093,11.4648,11.0154,11.4112,449000.0],["2005-02-14",11.4112,11.5655,11.3374,11.4917,344800.0],["2005-02-15",11.6124,11.6191,11.4716,11.4716,351000.0],["2005-02-16",11.4045,11.5655,11.3374,11.4447,380200.0],["2005-02-17",11.4246,11.5185,11.3978,11.438,290700.0],["2005-02-18",11.4045,11.4112,11.1563,11.2032,477200.0],["2005-02-22",11.1361,11.4648,11.0892,11.3307,407100.0],["2005-02-23",11.3307,11.3441,11.1495,11.2435,260100.0],["2005-02-24",11.1831,11.2166,10.9818,11.1227,415500.0],["2005-02-25",11.069,11.2166,11.0154,11.1764,400800.0],["2005-02-28",11.1093,11.163,10.747,10.7605,458400.0],["2005-03-01",10.9013,11.4246,10.9013,11.2837,663000.0],["2005-03-02",11.2837,11.2837,11.1026,11.1764,320300.0],["2005-03-03",11.3374,11.6393,11.3173,11.4716,738000.0],["2005-03-04",10.5994,11.0422,10.3043,10.7403,3837700.0],["2005-03-07",10.6598,10.7537,10.3848,10.6665,921100.0],["2005-03-08",10.6665,11.0623,10.6665,11.0355,875400.0],["2005-03-09",10.7672,10.9013,10.6062,10.6934,706500.0],["2005-03-10",11.1361,11.3642,10.9349,11.2837,2551400.0],["2005-03-11",11.2703,11.4447,11.23,11.324,661000.0],["2005-03-14",11.324,11.3374,11.2166,11.3173,420700.0],["2005-03-15",11.3374,11.4045,11.2703,11.324,333300.0],["2005-03-16",11.324,11.4917,11.324,11.4313,501300.0],["2005-03-17",11.4313,11.7064,11.4179,11.6326,608500.0],["2005-03-18",11.6393,11.7265,11.6258,11.7131,401600.0],["2005-03-21",11.7131,11.7734,11.6191,11.6393,431000.0],["2005-03-22",11.6527,11.9143,11.646,11.7869,607100.0],["2005-03-23",11.6929,12.0217,11.6527,12.0082,509400.0],["2005-03-24",12.0619,12.0887,11.8204,11.8472,680400.0],["2005-03-28",11.8539,11.921,11.7399,11.8472,249800.0],["2005-03-29",11.8472,11.9009,11.3441,11.3978,806500.0],["2005-03-30",10.7336,10.9416,10.2171,10.2171,2796500.0],["2005-03-31",10.2976,10.3177,9.9957,10.1164,1349000.0],["2005-04-01",10.1634,10.4988,10.103,10.2171,629700.0],["2005-04-04",10.2171,10.3646,10.1366,10.2171,429900.0],["2005-04-05",10.264,10.3848,10.2036,10.2171,310600.0],["2005-04-06",10.2171,10.2171,10.0292,10.0359,448500.0],["2005-04-07",9.9957,10.0426,9.9353,10.0158,429400.0],["2005-04-08",10.0359,10.0695,9.9152,9.9219,300400.0],["2005-04-11",9.9219,10.0896,9.7609,9.8749,528300.0],["2005-04-12",9.8883,9.9621,9.8145,9.8816,328100.0],["2005-04-13",9.9018,10.0628,9.8414,10.0493,623500.0],["2005-04-14",10.0292,10.0292,9.8548,9.8951,341100.0],["2005-04-15",9.9085,9.9957,9.7273,9.7542,377700.0],["2005-04-18",9.8145,9.9487,9.667,9.8951,535200.0],["2005-04-19",9.9353,9.9957,9.7609,9.8414,242800.0],["2005-04-20",9.8548,9.8548,9.6066,9.667,273600.0],["2005-04-21",9.7072,9.7944,9.6603,9.7609,325100.0],["2005-04-22",9.7072,9.8951,9.6938,9.7542,268700.0],["2005-04-25",9.7273,9.734,9.5932,9.6468,381000.0],["2005-04-26",9.6133,9.7475,9.5932,9.5932,227300.0],["2005-04-27",9.5596,9.7139,9.5529,9.62,401900.0],["2005-04-28",9.6267,9.6401,9.3718,9.3919,619100.0],["2005-04-29",9.4255,9.4523,9.2175,9.2846,706100.0],["2005-05-02",9.3517,9.5596,9.3517,9.3584,720400.0],["2005-05-03",9.5932,9.6938,9.2309,9.5798,1354000.0],["2005-05-04",9.667,10.0158,9.62,9.9152,953500.0],["2005-05-05",9.989,10.1835,9.2913,9.3852,2283400.0],["2005-05-06",9.5932,10.2036,9.4657,10.0829,2026400.0],["2005-05-09",10.1969,10.6129,10.1097,10.5659,1364200.0],["2005-05-10",10.5726,10.6397,10.3646,10.4988,518200.0],["2005-05-11",10.5257,10.7806,10.472,10.7336,632000.0],["2005-05-12",10.7336,10.8678,10.5592,10.5994,602800.0],["2005-05-13",10.5994,10.633,10.3982,10.4787,544000.0],["2005-05-16",10.4787,10.6062,10.4519,10.5659,336200.0],["2005-05-17",10.5726,10.7672,10.5122,10.7135,297000.0],["2005-05-18",10.7604,10.8141,10.7336,10.7739,398500.0],["2005-05-19",10.7068,10.7068,10.5055,10.633,575100.0],["2005-05-20",10.5525,10.6665,10.5122,10.5458,221500.0],["2005-05-23",10.5324,10.7605,10.472,10.6867,215700.0],["2005-05-24",10.6934,10.841,10.6934,10.7537,277700.0],["2005-05-25",10.7537,10.7537,10.4854,10.5659,264000.0],["2005-05-26",10.586,10.6531,10.5189,10.586,313600.0],["2005-05-27",10.8678,10.9483,10.586,10.7068,537000.0],["2005-05-31",10.7336,10.7873,10.6062,10.6129,448300.0],["2005-06-01",10.7336,10.841,10.7001,10.7739,413900.0],["2005-06-02",10.7672,10.7672,10.6531,10.7269,171700.0],["2005-06-03",10.7068,10.794,10.5189,10.5659,296900.0],["2005-06-06",10.6263,10.6732,10.5525,10.6196,168100.0],["2005-06-07",10.6129,10.6934,10.5659,10.5659,185800.0],["2005-06-08",10.6196,10.7135,10.5592,10.633,227500.0],["2005-06-09",10.6799,10.6934,10.4787,10.5994,255800.0],["2005-06-10",10.633,10.6598,10.5927,10.6129,143600.0],["2005-06-13",10.5391,10.6665,10.5055,10.586,264400.0],["2005-06-14",10.5994,10.6665,10.5525,10.6397,169600.0],["2005-06-15",10.6531,10.8812,10.633,10.8678,350900.0],["2005-06-16",10.8275,10.9684,10.8007,10.9013,340800.0],["2005-06-17",10.9416,10.9885,10.8477,10.908,235400.0],["2005-06-20",10.908,10.9885,10.747,10.8678,245200.0],["2005-06-21",10.8544,10.9617,10.8007,10.8946,261500.0],["2005-06-22",10.8812,10.9483,10.841,10.8812,238100.0],["2005-06-23",10.8342,10.9147,10.7873,10.8678,346200.0],["2005-06-24",10.8342,10.8745,10.7269,10.8007,294600.0],["2005-06-27",10.8007,10.9215,10.7403,10.8477,368800.0],["2005-06-28",10.9013,10.9483,10.8074,10.8745,891700.0],["2005-06-29",10.8745,10.908,10.8007,10.841,299400.0],["2005-06-30",10.841,10.8544,10.3445,10.4116,497000.0],["2005-07-01",10.3714,10.6665,10.3714,10.5525,221400.0],["2005-07-05",10.4988,10.5122,10.2171,10.3244,366100.0],["2005-07-06",10.2976,10.5458,10.2976,10.3781,246100.0],["2005-07-07",10.3177,10.3982,10.2909,10.2976,372300.0],["2005-07-08",10.264,10.472,10.2573,10.4116,329000.0],["2005-07-11",10.4787,10.6263,10.472,10.6263,266600.0],["2005-07-12",10.5994,10.7537,10.5994,10.6934,339800.0],["2005-07-13",10.6598,10.6934,10.5592,10.6062,170000.0],["2005-07-14",10.6464,10.7269,10.5391,10.5793,251100.0],["2005-07-15",10.5324,10.5458,10.3781,10.4317,387600.0],["2005-07-18",10.3982,10.4586,10.2439,10.2439,227600.0],["2005-07-19",10.3043,10.4317,10.264,10.3177,264400.0],["2005-07-20",10.2841,10.4384,10.2841,10.3378,198100.0],["2005-07-21",10.6732,11.1898,10.6732,10.9013,1999700.0],["2005-07-22",10.9147,10.9483,10.7202,10.7336,528100.0],["2005-07-25",10.7202,10.8678,10.7202,10.8678,426600.0],["2005-07-26",10.8678,10.8879,10.7739,10.8544,482200.0],["2005-07-27",10.8812,10.9215,10.8007,10.8342,412600.0],["2005-07-28",10.8208,10.8879,10.7269,10.7336,349100.0],["2005-07-29",10.7672,10.7672,10.5659,10.5793,390000.0],["2005-08-01",10.5726,11.1294,10.5726,10.9617,458000.0],["2005-08-02",11.0288,11.069,10.8812,10.8946,504800.0],["2005-08-03",10.8946,11.0758,10.8678,10.9013,1048500.0],["2005-08-04",11.4716,12.2296,11.1563,12.2296,3116700.0],["2005-08-05",11.9076,12.1089,11.4045,11.4917,1439900.0],["2005-08-08",11.5722,11.7399,11.5386,11.6124,790900.0],["2005-08-09",11.8003,11.9009,11.6728,11.8741,868000.0],["2005-08-10",11.8808,12.1357,11.8674,12.0351,734300.0],["2005-08-11",12.1491,12.3168,12.0619,12.243,623600.0],["2005-08-12",12.3034,12.3302,11.9344,11.9747,475800.0],["2005-08-15",12.0619,12.129,11.6728,11.7332,545800.0],["2005-08-16",11.6393,11.7198,11.5521,11.6393,659100.0],["2005-08-17",11.5722,11.6326,11.5185,11.5521,596700.0],["2005-08-18",11.5588,11.5588,11.3642,11.4045,421700.0],["2005-08-19",11.4581,11.5789,11.3575,11.3978,738700.0],["2005-08-22",11.4045,11.6594,11.3642,11.6124,416500.0],["2005-08-23",11.6795,11.9814,11.6728,11.7064,472500.0],["2005-08-24",11.6728,11.9076,11.6527,11.8539,532200.0],["2005-08-25",11.9143,12.0015,11.8606,11.8741,323200.0],["2005-08-26",11.9277,11.9613,11.8539,11.8875,274000.0],["2005-08-29",11.8539,11.9546,11.7734,11.9076,194100.0],["2005-08-30",11.8271,11.9546,11.7063,11.9009,235500.0],["2005-08-31",11.8674,12.0753,11.8405,12.0351,273200.0],["2005-09-01",12.0351,12.129,11.9411,12.0753,322000.0],["2005-09-02",12.0149,12.1357,11.8271,12.0418,586900.0],["2005-09-06",11.9076,12.0015,11.8338,11.8942,421400.0],["2005-09-07",11.8539,12.3973,11.8539,12.129,936100.0],["2005-09-08",12.1625,12.337,12.1625,12.2565,1516700.0],["2005-09-09",14.222,15.1948,13.8464,15.1478,8585500.0],["2005-09-12",15.1612,15.9528,15.0069,15.6241,4603300.0],["2005-09-13",15.4967,15.8858,15.1143,15.2484,1983900.0],["2005-09-14",15.2015,15.3424,14.7252,14.8459,1395700.0],["2005-09-15",14.8795,14.8795,14.6782,14.8526,655700.0],["2005-09-16",14.9264,14.9399,14.7587,14.8929,688300.0],["2005-09-19",14.9264,14.9533,14.5306,14.6313,715400.0],["2005-09-20",14.7587,15.4229,14.6313,15.1076,1303200.0],["2005-09-21",15.0271,15.3289,14.96,15.1814,777600.0],["2005-09-22",15.1478,15.2552,15.0136,15.0271,946400.0],["2005-09-23",14.9734,15.0673,14.8996,14.9935,603400.0],["2005-09-26",15.0807,15.0942,14.8392,14.9667,809500.0],["2005-09-27",15.0606,15.651,14.9533,15.5839,1359800.0],["2005-09-28",15.443,15.7985,15.3424,15.3692,631500.0],["2005-09-29",15.3826,15.4832,15.2753,15.4162,332900.0],["2005-09-30",15.4162,15.8858,15.3357,15.6778,846400.0],["2005-10-03",15.6845,16.248,15.6241,16.1273,1268800.0],["2005-10-04",16.4291,16.4291,15.9528,16.3084,1151600.0],["2005-10-05",16.295,16.5298,15.9998,16.0535,876200.0],["2005-10-06",16.0602,16.0602,15.2283,15.5436,1050600.0],["2005-10-07",15.4229,15.6644,15.1747,15.604,643100.0],["2005-10-10",15.5973,15.6577,15.074,15.1679,716200.0],["2005-10-11",15.1881,15.3491,14.7587,14.8325,617900.0],["2005-10-12",14.8258,15.0942,14.638,14.9667,749900.0],["2005-10-13",14.8996,14.9063,14.6514,14.8258,591000.0],["2005-10-14",14.8929,15.4631,14.7856,15.3088,662500.0],["2005-10-17",15.282,15.4296,14.9935,15.1344,395100.0],["2005-10-18",15.0539,15.3289,14.8325,15.0941,415000.0],["2005-10-19",15.2887,15.3424,14.7923,15.3155,652500.0],["2005-10-20",15.2954,15.2954,14.7721,14.8124,512300.0],["2005-10-21",14.8258,14.9868,14.6514,14.8594,543800.0],["2005-10-24",15.4363,15.9998,15.4296,15.8388,2012200.0],["2005-10-25",15.7985,15.9998,15.4631,15.5973,593600.0],["2005-10-26",15.5973,15.8656,15.2954,15.3424,465600.0],["2005-10-27",15.4094,15.5302,14.9466,14.9734,583400.0],["2005-10-28",15.0606,15.1344,14.5575,14.6983,943100.0],["2005-10-31",14.7118,14.7118,14.2489,14.6178,1288500.0],["2005-11-01",14.6715,14.9801,14.591,14.9264,516900.0],["2005-11-02",14.9063,15.8254,14.8862,15.7516,1032600.0],["2005-11-03",15.7516,16.3419,15.6711,16.3218,1312400.0],["2005-11-04",17.6635,17.8648,17.0061,17.1067,4493400.0],["2005-11-07",17.2342,17.5159,17.1067,17.4354,1436800.0],["2005-11-08",17.3885,17.4086,17.0329,17.1201,710700.0],["2005-11-09",17.0128,17.1402,16.5231,16.8249,943300.0],["2005-11-10",16.9054,17.2409,16.6572,17.2409,1819000.0],["2005-11-11",18.113,18.1465,17.308,17.744,3484100.0],["2005-11-14",17.7507,18.0929,17.6434,17.9251,2158100.0],["2005-11-15",18.1532,18.3008,17.0128,17.7843,2087100.0],["2005-11-16",17.6165,17.6165,16.6371,16.7109,2153600.0],["2005-11-17",16.5767,16.5902,14.5373,14.96,5844700.0],["2005-11-18",14.7923,15.4162,14.7051,14.8392,1689000.0],["2005-11-21",15.0069,15.0069,14.7118,14.9264,1353500.0],["2005-11-22",14.8124,15.4832,14.8124,15.3893,1045300.0],["2005-11-23",15.6442,16.0669,15.5772,15.8925,1595700.0],["2005-11-25",16.295,16.3017,15.6778,15.7918,626200.0],["2005-11-28",15.833,15.9358,15.5931,15.7576,1134300.0],["2005-11-29",15.9289,16.3607,15.9289,16.1208,1239100.0],["2005-11-30",16.1345,16.4841,16.0729,16.1208,1046200.0],["2005-12-01",16.1894,16.6143,16.1277,16.6006,1220300.0],["2005-12-02",16.5184,16.724,16.443,16.5869,676100.0],["2005-12-05",16.6692,16.8474,16.5938,16.6349,875700.0],["2005-12-06",16.6143,16.7377,16.3333,16.3676,1078000.0],["2005-12-07",16.347,16.628,16.1071,16.5389,735400.0],["2005-12-08",16.676,16.7583,16.5458,16.724,674400.0],["2005-12-09",16.8679,16.9639,16.5389,16.5938,443900.0],["2005-12-12",16.724,16.7651,16.1825,16.2785,781200.0],["2005-12-13",16.3127,16.4224,16.2374,16.3196,925700.0],["2005-12-14",16.4498,16.6212,16.3265,16.3402,805000.0],["2005-12-15",16.3881,16.4772,16.2922,16.3333,843700.0],["2005-12-16",16.3333,16.443,15.3532,15.7302,1558700.0],["2005-12-19",15.833,16.1003,15.7644,15.8192,487000.0],["2005-12-20",15.785,16.018,15.785,15.833,621200.0],["2005-12-21",16.0797,16.2374,15.9837,16.1071,631800.0],["2005-12-22",16.1757,16.2305,15.8809,16.0866,555500.0],["2005-12-23",16.114,16.3196,16.018,16.3127,305800.0],["2005-12-27",16.3127,16.395,16.1414,16.162,566200.0],["2005-12-28",16.1757,16.3402,16.0797,16.1482,490000.0],["2005-12-29",16.114,16.3333,16.1071,16.3196,496600.0],["2005-12-30",16.2442,16.2785,16.0866,16.2648,421200.0],["2006-01-03",16.2648,17.0941,16.1345,17.0187,1651400.0],["2006-01-04",16.9776,17.4642,16.9296,17.2792,986000.0],["2006-01-05",17.286,17.3546,17.0187,17.101,813800.0],["2006-01-06",17.1558,17.1969,16.9639,17.1901,526400.0],["2006-01-09",17.1558,17.9098,17.1284,17.8549,834100.0],["2006-01-10",17.8481,17.9166,17.4916,17.6836,847700.0],["2006-01-11",17.7864,17.9509,17.7247,17.896,603200.0],["2006-01-12",17.8892,17.896,17.711,17.7658,640800.0],["2006-01-13",17.5122,17.9166,17.5122,17.8275,558600.0],["2006-01-17",18.04,18.2799,17.7932,17.8755,603800.0],["2006-01-18",17.7315,17.7315,16.7857,17.0667,2527300.0],["2006-01-19",17.1695,17.3203,16.9639,17.0667,1751000.0],["2006-01-20",17.2243,17.3066,17.0187,17.1489,946400.0],["2006-01-23",17.1489,17.4505,17.1352,17.2038,702500.0],["2006-01-24",17.238,17.4025,16.9502,17.2997,1419500.0],["2006-01-25",16.7171,16.9707,15.4834,15.6547,3949100.0],["2006-01-26",15.5451,16.1688,15.5177,15.9838,1162200.0],["2006-01-27",16.0317,16.2099,15.5382,15.5588,1777500.0],["2006-01-30",15.5588,15.833,15.504,15.5931,1358700.0],["2006-01-31",15.5931,15.7987,15.4971,15.5245,795600.0],["2006-02-01",15.4903,15.5245,15.2367,15.4765,1045200.0],["2006-02-02",15.4765,15.9289,15.312,15.9289,1103500.0],["2006-02-03",15.9289,16.0797,15.6205,15.8467,797500.0],["2006-02-06",15.8467,16.3402,15.8055,16.2648,1058200.0],["2006-02-07",16.2648,16.4087,16.1482,16.347,621100.0],["2006-02-08",16.4293,16.8542,16.299,16.8199,1279400.0],["2006-02-09",17.0667,18.1222,17.0461,17.7041,2895200.0],["2006-02-10",17.7384,17.7384,17.2038,17.4368,826400.0],["2006-02-13",17.3683,17.3683,17.0324,17.1078,1609600.0],["2006-02-14",16.9296,17.2723,16.909,17.0735,644500.0],["2006-02-15",17.101,17.3888,16.9502,17.1558,666000.0],["2006-02-16",17.1558,17.3203,17.0187,17.3134,756600.0],["2006-02-17",17.3134,17.5876,17.3134,17.5533,578600.0],["2006-02-21",17.3134,17.382,17.1489,17.2038,548600.0],["2006-02-22",17.2038,17.5259,17.0873,17.5259,642400.0],["2006-02-23",17.4711,17.7041,17.1147,17.6287,763600.0],["2006-02-24",17.615,17.615,17.2929,17.382,295700.0],["2006-02-27",17.5259,17.6836,17.2449,17.4231,606600.0],["2006-02-28",17.4231,17.4642,17.1627,17.2518,450000.0],["2006-03-01",17.2586,17.3477,17.0461,17.2997,562800.0],["2006-03-02",17.2449,17.3614,17.0667,17.1489,294800.0],["2006-03-03",17.3203,17.4094,17.053,17.334,883400.0],["2006-03-06",17.2792,17.7932,17.2038,17.5739,727800.0],["2006-03-07",17.5465,17.5465,16.5869,16.628,1119100.0],["2006-03-08",16.6143,16.7788,16.4567,16.6966,740600.0],["2006-03-09",16.724,17.2243,16.6966,16.9159,410600.0],["2006-03-10",16.9433,17.3409,16.9228,17.1901,379900.0],["2006-03-13",17.1832,17.4779,17.0667,17.4505,756100.0],["2006-03-14",17.4574,17.9372,17.4025,17.8412,684500.0],["2006-03-15",17.8412,17.8823,17.7453,17.8138,543800.0],["2006-03-16",17.8138,17.8138,17.2518,17.5876,625800.0],["2006-03-17",17.5191,17.5259,17.2929,17.3751,617700.0],["2006-03-20",17.4574,17.6836,17.3614,17.5876,510200.0],["2006-03-21",17.5396,17.5396,17.2175,17.2723,644900.0],["2006-03-22",17.2655,17.6767,17.1558,17.6561,807400.0],["2006-03-23",19.1161,19.3834,17.6904,18.2525,4605600.0],["2006-03-24",17.8206,17.9166,16.7034,16.7925,3479000.0],["2006-03-27",16.7925,16.8885,16.5595,16.7446,807100.0],["2006-03-28",16.7446,16.7446,16.3265,16.4293,852200.0],["2006-03-29",16.4293,16.5663,16.2305,16.5663,772700.0],["2006-03-30",16.6897,16.9433,16.6486,16.6692,560900.0],["2006-03-31",16.6554,16.7994,16.4018,16.6897,580600.0],["2006-04-03",16.6897,16.9296,16.5389,16.6417,741600.0],["2006-04-04",16.6554,16.8885,16.5389,16.7583,614900.0],["2006-04-05",16.8099,17.2922,16.8099,17.2233,798600.0],["2006-04-06",17.3266,17.8364,17.306,17.7675,1353900.0],["2006-04-07",17.7744,18.0224,17.7538,17.8709,1007200.0],["2006-04-10",17.8295,17.9811,17.6091,17.7538,614000.0],["2006-04-11",17.7538,17.7951,17.2095,17.3404,700100.0],["2006-04-12",17.3955,17.7538,17.3955,17.5471,671300.0],["2006-04-13",17.5815,17.8916,17.5471,17.5815,628400.0],["2006-04-17",17.6091,17.9053,17.4644,17.4644,347700.0],["2006-04-18",17.4989,17.5126,17.1062,17.1199,1010300.0],["2006-04-19",17.1544,17.3955,17.1268,17.1751,570500.0],["2006-04-20",17.1751,17.2371,16.9615,17.1475,873700.0],["2006-04-21",17.1751,17.7262,17.1751,17.6435,929200.0],["2006-04-24",17.5678,17.5678,17.1888,17.2508,719400.0],["2006-04-25",17.2715,17.7055,17.2095,17.3404,442300.0],["2006-04-26",17.3611,17.7951,17.3611,17.7124,647600.0],["2006-04-27",17.7124,17.8778,17.3266,17.7262,742600.0],["2006-04-28",18.112,18.112,17.8364,17.9536,922800.0],["2006-05-01",18.0156,18.2567,18.0156,18.1533,404800.0],["2006-05-02",17.9122,18.0156,17.7055,17.9949,614200.0],["2006-05-03",17.9811,18.2567,17.9811,18.2016,425600.0],["2006-05-04",18.1947,18.2016,17.8089,17.9604,456900.0],["2006-05-05",18.0293,18.2222,17.9467,18.0293,289600.0],["2006-05-08",18.05,18.1602,17.9053,18.0362,735200.0],["2006-05-09",18.0845,18.7941,18.0293,18.6149,763400.0],["2006-05-10",18.6149,18.6149,18.0569,18.174,934900.0],["2006-05-11",18.9801,19.3796,18.6425,19.3728,2538100.0],["2006-05-12",19.2901,19.3314,18.4151,18.7458,981600.0],["2006-05-15",18.7734,19.1661,18.7389,18.9043,796600.0],["2006-05-16",18.925,18.925,18.1465,18.4358,1171600.0],["2006-05-17",18.4358,18.5529,18.1051,18.112,908600.0],["2006-05-18",18.1051,18.2429,17.2577,17.3886,1716300.0],["2006-05-19",17.3921,17.6067,17.1013,17.4959,672300.0],["2006-05-22",17.3229,17.759,16.9005,17.2952,406200.0],["2006-05-23",17.309,17.6136,17.309,17.3575,529100.0],["2006-05-24",17.3298,17.399,16.4089,16.6997,1114400.0],["2006-05-25",16.8728,17.5236,16.8728,17.4613,701500.0],["2006-05-26",17.4613,17.6206,17.2398,17.3644,314300.0],["2006-05-30",17.3506,17.3921,16.8728,16.8936,789300.0],["2006-05-31",17.039,17.2952,16.8728,17.0044,541200.0],["2006-06-01",17.0321,17.2952,16.8867,17.129,428900.0],["2006-06-02",17.1844,17.309,17.0251,17.1844,622600.0],["2006-06-05",17.1844,17.4683,16.9628,16.9974,468900.0],["2006-06-06",16.9074,17.1498,16.859,17.0944,665700.0],["2006-06-07",17.0944,17.3506,16.9282,16.9905,956800.0],["2006-06-08",16.9282,16.9698,16.1182,16.3812,1212800.0],["2006-06-09",16.4159,16.7828,16.3674,16.402,524200.0],["2006-06-12",16.3536,16.8036,16.0489,16.0766,890700.0],["2006-06-13",15.675,16.2012,15.0242,15.225,1376100.0],["2006-06-14",15.2665,15.5504,15.1488,15.4604,967600.0],["2006-06-15",15.4881,16.0212,15.4673,15.9797,794000.0],["2006-06-16",15.9381,16.1112,15.6404,15.6681,511000.0],["2006-06-19",15.675,15.8274,15.3427,15.4604,778100.0],["2006-06-20",15.3704,15.6473,15.2735,15.5573,496400.0],["2006-06-21",15.592,15.7235,15.4743,15.5089,701100.0],["2006-06-22",15.5158,15.5712,15.3427,15.4812,339800.0],["2006-06-23",15.3842,15.682,15.1627,15.5573,408100.0],["2006-06-26",15.5435,15.5989,15.3219,15.4466,381600.0],["2006-06-27",15.3773,15.5089,15.1281,15.1627,863200.0],["2006-06-28",15.3289,15.3704,14.9896,15.135,413200.0],["2006-06-29",15.2319,15.9104,15.2319,15.7512,652400.0],["2006-06-30",15.8966,16.4643,15.7581,16.2082,598200.0],["2006-07-03",16.2012,16.3397,16.0143,16.1805,119400.0],["2006-07-05",16.3882,16.4436,15.8204,15.8758,402400.0],["2006-07-06",15.9312,16.222,15.8481,15.9174,362200.0],["2006-07-07",15.7997,16.1112,15.7858,16.0143,289200.0],["2006-07-10",16.0281,16.1943,15.8204,15.8689,371500.0],["2006-07-11",15.8135,15.8204,15.2873,15.5366,703600.0],["2006-07-12",15.4396,15.6473,15.0935,15.2319,705900.0],["2006-07-13",15.2319,15.2319,14.8719,14.9273,580800.0],["2006-07-14",14.9758,15.0381,14.7265,14.7819,576900.0],["2006-07-17",14.775,14.7819,14.1934,14.5257,1048600.0],["2006-07-18",14.4634,14.9342,14.4426,14.8788,841900.0],["2006-07-19",14.865,15.3081,14.8234,15.0935,728300.0],["2006-07-20",14.955,15.3012,14.9411,15.1488,493200.0],["2006-07-21",15.2873,15.2942,14.9411,15.0381,712700.0],["2006-07-24",15.0381,15.5989,15.0311,15.4189,737900.0],["2006-07-25",15.7166,16.2082,15.0588,15.592,1847500.0],["2006-07-26",15.7858,16.3605,15.5227,16.3328,1157900.0],["2006-07-27",16.0697,16.3605,15.5573,15.7927,939500.0],["2006-07-28",15.7858,15.9035,15.5296,15.7166,879600.0],["2006-07-31",15.7927,15.8274,14.6988,15.3635,2263900.0],["2006-08-01",15.2804,15.3219,14.1172,14.5049,2745300.0],["2006-08-02",12.1163,12.4625,10.7385,10.9185,8536900.0],["2006-08-03",11.1885,11.3062,10.9531,11.0501,2329800.0],["2006-08-04",11.057,11.1955,11.0293,11.1055,1651900.0],["2006-08-07",11.0778,11.2855,10.9047,11.0778,1696200.0],["2006-08-08",11.1678,11.3132,11.1124,11.1747,1713700.0],["2006-08-09",11.2509,11.4032,11.0847,11.1193,1294200.0],["2006-08-10",11.417,11.4932,10.9947,11.0224,1781000.0],["2006-08-11",11.0708,11.1609,10.7801,10.7939,1195800.0],["2006-08-14",10.9185,11.057,10.7731,10.7939,682600.0],["2006-08-15",10.9324,11.057,10.8354,10.9601,895300.0],["2006-08-16",11.159,11.159,11.0613,11.0822,767000.0],["2006-08-17",11.0822,11.2706,11.0822,11.145,784100.0],["2006-08-18",11.2008,11.3334,11.1101,11.2706,815000.0],["2006-08-21",11.2776,11.7521,11.2567,11.6126,1403700.0],["2006-08-22",11.7103,11.8638,11.6544,11.6893,784700.0],["2006-08-23",11.7801,11.8359,11.7242,11.7521,497400.0],["2006-08-24",11.8429,11.9755,11.794,11.8708,644900.0],["2006-08-25",11.9057,11.9685,11.815,11.8289,616400.0],["2006-08-28",11.8429,11.8638,11.5219,11.5707,1083800.0],["2006-08-29",11.6056,11.6126,11.3474,11.3683,827500.0],["2006-08-30",11.4381,11.5079,11.3893,11.466,617500.0],["2006-08-31",11.5707,11.5707,11.2776,11.4032,587600.0],["2006-09-01",11.5079,11.5707,11.3893,11.4311,690400.0],["2006-09-05",11.2985,11.4032,11.131,11.3753,984500.0],["2006-09-06",11.3474,11.3753,10.9915,11.0473,915000.0],["2006-09-07",10.9636,11.0194,10.5309,10.6076,1504000.0],["2006-09-08",10.6146,10.6286,10.475,10.5588,898900.0],["2006-09-11",10.5379,10.5588,10.154,10.2587,1250600.0],["2006-09-12",10.3215,10.4053,10.1261,10.2796,1378400.0],["2006-09-13",10.2587,10.5797,10.2099,10.4332,1269900.0],["2006-09-14",10.4332,10.5448,10.154,10.2168,806100.0],["2006-09-15",10.2796,10.5379,10.2238,10.2936,1130800.0],["2006-09-18",10.2447,10.5867,10.2447,10.5518,720300.0],["2006-09-19",10.5518,10.803,10.3425,10.3773,742700.0],["2006-09-20",10.4122,10.5937,10.3843,10.3983,829000.0],["2006-09-21",10.4192,10.5797,10.3285,10.3983,724900.0],["2006-09-22",10.3983,10.4192,10.2378,10.3076,339300.0],["2006-09-25",10.3704,10.475,10.2657,10.4681,778300.0],["2006-09-26",10.4681,10.5448,10.4332,10.4681,1012300.0],["2006-09-27",10.4681,10.8589,10.4053,10.7542,1193000.0],["2006-09-28",10.9287,11.2218,10.817,11.0264,1308400.0],["2006-09-29",11.1031,11.1659,10.5797,10.6356,1640300.0],["2006-10-02",10.6425,10.8938,10.6216,10.7263,927300.0],["2006-10-03",10.6844,10.7472,10.5239,10.5518,458800.0],["2006-10-04",10.489,10.6146,10.3983,10.5937,538900.0],["2006-10-05",10.6216,10.7961,10.5658,10.7402,771200.0],["2006-10-06",10.7193,10.9147,10.6704,10.8728,702900.0],["2006-10-09",10.817,10.9915,10.6914,10.9147,503500.0],["2006-10-10",10.9636,11.0054,10.6635,10.7472,937100.0],["2006-10-11",10.6495,11.0613,10.6425,11.0543,1009000.0],["2006-10-12",11.0682,11.2776,11.0333,11.2567,907400.0],["2006-10-13",11.1869,11.3055,11.131,11.2846,1088300.0],["2006-10-16",11.3055,11.3055,11.0124,11.131,672800.0],["2006-10-17",11.131,11.145,10.9007,10.9984,602500.0],["2006-10-18",11.0333,11.1241,10.9077,10.9426,352400.0],["2006-10-19",10.9566,11.145,10.9147,11.0613,549700.0],["2006-10-20",11.0822,11.0892,10.9636,11.0054,494700.0],["2006-10-23",11.131,11.152,10.9915,11.0752,635700.0],["2006-10-24",11.0752,11.0752,10.9636,11.0333,374000.0],["2006-10-25",11.0473,11.3334,10.9915,11.3055,484300.0],["2006-10-26",11.3404,11.3893,11.0194,11.0682,702600.0],["2006-10-27",11.0892,11.138,10.9984,11.0543,705500.0],["2006-10-30",11.0473,11.0962,10.817,10.8589,581900.0],["2006-10-31",10.8868,10.9007,10.6774,10.7961,527100.0],["2006-11-01",10.6984,10.8519,10.6774,10.7263,688700.0],["2006-11-02",10.7612,10.8659,10.6914,10.7961,392000.0],["2006-11-03",10.8659,11.131,10.824,11.0264,677000.0],["2006-11-06",11.0473,11.2985,10.9566,11.2427,889900.0],["2006-11-07",11.2916,11.4032,11.2287,11.3125,767100.0],["2006-11-08",11.2985,11.2985,11.1101,11.1729,840200.0],["2006-11-09",11.8429,11.8429,11.2078,11.3125,2127300.0],["2006-11-10",11.3544,11.466,11.2846,11.3823,1168700.0],["2006-11-13",11.3055,11.5986,11.2706,11.5428,706500.0],["2006-11-14",11.6056,11.6544,11.5428,11.6405,718600.0],["2006-11-15",11.6824,11.9615,11.5637,11.9266,762700.0],["2006-11-16",12.0662,12.143,11.8778,12.1081,677000.0],["2006-11-17",12.0592,12.1848,11.9894,12.122,502800.0],["2006-11-20",12.2591,12.2661,11.9709,12.0693,595100.0],["2006-11-21",12.0623,12.1396,11.9779,12.0623,357800.0],["2006-11-22",12.0271,12.1255,11.9498,11.9779,529800.0],["2006-11-24",11.8795,12.1044,11.8795,12.0974,206300.0],["2006-11-27",12.4419,12.4629,12.2029,12.231,848100.0],["2006-11-28",12.3434,12.4067,12.2521,12.2661,737400.0],["2006-11-29",12.3645,12.3786,12.231,12.3505,674000.0],["2006-11-30",12.3505,12.6316,12.3083,12.4911,793100.0],["2006-12-01",12.6316,13.0745,12.4067,13.0675,2106700.0],["2006-12-04",13.1307,13.3697,13.0604,13.3065,1470800.0],["2006-12-05",13.4119,13.5314,13.2362,13.2854,984400.0],["2006-12-06",14.4241,15.2747,14.403,14.5647,7316800.0],["2006-12-07",14.9091,15.7808,14.867,15.6894,4442800.0],["2006-12-08",15.4645,15.5488,15.0005,15.2325,2103900.0],["2006-12-11",15.1692,15.2184,14.9654,15.0216,1783600.0],["2006-12-12",14.881,15.0778,14.7123,14.7615,1586900.0],["2006-12-13",14.8459,15.0357,14.7756,14.9724,1405800.0],["2006-12-14",14.9302,15.0638,14.7053,14.7123,1782700.0],["2006-12-15",14.6069,14.6069,14.0656,14.3749,3274100.0],["2006-12-18",14.3257,14.7053,14.3257,14.403,1116300.0],["2006-12-19",14.3468,14.7615,14.3187,14.6983,999100.0],["2006-12-20",14.6139,15.0286,14.5858,14.7615,777100.0],["2006-12-21",14.7615,14.9021,14.5014,14.642,759600.0],["2006-12-22",14.5858,14.6631,14.4874,14.5085,572300.0],["2006-12-26",14.4803,14.7896,14.4101,14.7826,468500.0],["2006-12-27",14.7475,14.9794,14.7475,14.9021,653500.0],["2006-12-28",14.9583,15.1622,14.9373,15.0075,676800.0],["2006-12-29",15.0427,15.0989,14.8318,14.874,346900.0],["2007-01-03",14.8459,15.1622,14.6772,14.8459,1153200.0],["2007-01-04",14.8107,15.2114,14.8107,15.127,726100.0],["2007-01-05",15.1762,15.1762,14.7896,15.0989,2040400.0],["2007-01-08",15.1925,15.1925,14.5448,14.8183,765500.0],["2007-01-09",14.8039,14.8614,14.5232,14.7031,796100.0],["2007-01-10",14.588,14.7031,14.3073,14.3649,1193000.0],["2007-01-11",14.3577,14.6671,14.3001,14.6023,1019600.0],["2007-01-12",14.6023,14.9118,14.5448,14.8542,659500.0],["2007-01-16",14.8902,15.1565,14.8614,15.0198,584700.0],["2007-01-17",15.0989,15.1133,14.9334,15.0701,273600.0],["2007-01-18",15.0198,15.1637,14.8326,15.0917,460400.0],["2007-01-19",15.1565,15.2141,15.0342,15.0773,778200.0],["2007-01-22",15.0773,15.1205,14.6887,14.8111,640200.0],["2007-01-23",14.7679,14.8398,14.3289,14.444,700000.0],["2007-01-24",14.48,14.6311,14.4656,14.6311,507600.0],["2007-01-25",14.5592,14.6815,14.4152,14.5952,1356600.0],["2007-01-26",14.6023,14.991,14.6023,14.9478,454100.0],["2007-01-29",14.955,15.0989,14.7751,14.8614,1273900.0],["2007-01-30",14.8614,14.9766,14.8326,14.9118,1070100.0],["2007-01-31",14.883,14.8974,14.6383,14.6671,406400.0],["2007-02-01",14.7031,15.1925,14.5736,15.1205,976500.0],["2007-02-02",15.1205,15.2213,15.0989,15.1925,420500.0],["2007-02-05",15.1781,15.2285,15.0989,15.1133,213800.0],["2007-02-06",15.286,15.286,14.9406,15.0557,550800.0],["2007-02-07",15.1565,15.1853,14.7751,14.883,749800.0],["2007-02-08",14.7679,14.9622,14.7391,14.8254,550000.0],["2007-02-09",14.8326,14.9694,14.7679,14.883,377600.0],["2007-02-12",14.8758,14.955,14.5448,14.8398,766200.0],["2007-02-13",14.8254,15.1349,14.7103,15.0845,679300.0],["2007-02-14",15.0917,15.2141,14.8254,14.8758,695300.0],["2007-02-15",14.919,15.4444,14.8974,15.394,837200.0],["2007-02-16",15.3868,15.3868,15.0557,15.3076,756900.0],["2007-02-20",15.2645,15.5811,14.9694,15.322,1199300.0],["2007-02-21",15.3004,15.358,15.1133,15.2573,640200.0],["2007-02-22",15.2213,15.3148,15.1493,15.2285,654800.0],["2007-02-23",15.2501,15.6891,15.2069,15.502,1409200.0],["2007-02-26",15.5379,15.6387,15.2645,15.3436,777900.0],["2007-02-27",15.1493,15.1853,14.1993,14.516,1094100.0],["2007-02-28",14.6095,14.955,14.5736,14.9334,1143700.0],["2007-03-01",14.4584,15.1853,14.3649,15.1781,1455700.0],["2007-03-02",14.955,14.9982,14.7391,14.7535,1268500.0],["2007-03-05",14.919,15.2932,14.7319,14.7823,1822100.0],["2007-03-06",14.9982,15.1205,14.9406,15.0198,867900.0],["2007-03-07",15.1781,15.1853,14.8326,14.8398,815200.0],["2007-03-08",15.0126,15.0198,14.5736,14.6671,679600.0],["2007-03-09",14.7175,15.0198,14.7031,14.955,1016400.0],["2007-03-12",15.0126,15.1421,14.883,15.0773,527700.0],["2007-03-13",15.0485,15.0629,14.7535,14.7607,513800.0],["2007-03-14",14.8326,14.955,14.5736,14.8326,857300.0],["2007-03-15",15.1061,15.3364,14.7535,14.9262,1679000.0],["2007-03-16",15.1421,15.1709,14.9766,14.991,730900.0],["2007-03-19",15.1205,15.5451,15.0629,15.5379,870100.0],["2007-03-20",15.6243,15.761,15.5667,15.7107,845300.0],["2007-03-21",15.7898,16.0201,15.7179,15.9985,876800.0],["2007-03-22",16.0022,16.2291,15.6362,15.8411,976200.0],["2007-03-23",15.8997,16.0022,15.8119,15.9802,841500.0],["2007-03-26",16.0095,16.134,15.8704,16.0827,797200.0],["2007-03-27",16.0168,16.112,15.9656,15.9875,371100.0],["2007-03-28",15.8631,15.9729,15.5776,15.907,462100.0],["2007-03-29",15.9509,15.9656,15.7533,15.8192,654700.0],["2007-03-30",15.951,16.09,15.8411,16.0022,1491700.0],["2007-04-02",16.0608,16.3096,16.0388,16.273,1358200.0],["2007-04-03",16.3755,17.2759,16.3755,17.2174,2274700.0],["2007-04-04",17.1368,17.1954,16.9685,17.1295,1080200.0],["2007-04-05",17.21,17.4589,17.1295,17.232,1013200.0],["2007-04-09",17.2759,17.3052,17.1002,17.1515,416500.0],["2007-04-10",17.2027,17.3491,17.071,17.0929,375400.0],["2007-04-11",17.1076,17.2466,17.0417,17.1881,339500.0],["2007-04-12",17.0856,17.5321,16.8733,17.4955,702200.0],["2007-04-13",17.5395,17.598,17.4297,17.5907,540500.0],["2007-04-16",17.5907,17.8396,17.5907,17.8323,702000.0],["2007-04-17",17.8689,17.8908,17.5614,17.5907,511700.0],["2007-04-18",17.5321,18.0665,17.3418,17.8908,688500.0],["2007-04-19",17.7005,18.4838,17.7005,18.3081,1102000.0],["2007-04-20",18.3447,18.4472,18.2276,18.3154,666200.0],["2007-04-23",18.2788,18.557,18.0299,18.191,846400.0],["2007-04-24",18.2788,18.3813,18.1031,18.3008,587200.0],["2007-04-25",18.2861,18.4691,18.2056,18.2276,490300.0],["2007-04-26",18.2129,18.2422,17.8762,18.0153,528700.0],["2007-04-27",18.0446,18.4765,18.0446,18.4106,480500.0],["2007-04-30",18.4252,18.557,17.7591,17.8542,559600.0],["2007-05-01",17.9421,18.1324,17.7591,17.9055,435100.0],["2007-05-02",17.9055,18.1544,17.6932,18.0006,428000.0],["2007-05-03",17.986,18.1544,17.8542,18.1251,735800.0],["2007-05-04",18.2934,18.2934,18.1544,18.2276,341800.0],["2007-05-07",18.2056,18.3008,17.9494,18.0006,400500.0],["2007-05-08",17.8835,18.0299,17.2979,17.9567,1201700.0],["2007-05-09",17.964,18.2129,17.9494,18.0665,580100.0],["2007-05-10",18.5131,19.0108,17.9714,17.9933,1822200.0],["2007-05-11",17.9421,18.147,17.803,18.1031,515400.0],["2007-05-14",17.7078,18.0446,17.4955,17.7591,650100.0],["2007-05-15",17.6639,18.0153,17.6639,17.9494,636000.0],["2007-05-16",17.9494,18.374,17.8615,18.2861,604600.0],["2007-05-17",18.4106,18.5131,18.2129,18.3008,615600.0],["2007-05-18",18.4234,18.4383,18.1781,18.2302,442800.0],["2007-05-21",18.2376,18.7058,18.1113,18.4754,392000.0],["2007-05-22",18.5126,18.6984,18.3788,18.624,339300.0],["2007-05-23",18.7132,18.8619,18.4234,18.4308,382500.0],["2007-05-24",18.5051,18.5795,18.1856,18.2302,336700.0],["2007-05-25",18.2896,18.4308,18.2302,18.3045,338200.0],["2007-05-29",18.3119,18.3416,18.1187,18.2004,774700.0],["2007-05-30",18.0221,18.1038,17.7248,17.9923,705600.0],["2007-05-31",18.0221,18.1707,17.9701,18.0295,713600.0],["2007-06-01",18.3788,19.1368,18.3639,18.9882,1392500.0],["2007-06-04",18.9956,19.0625,18.7207,18.8544,668000.0],["2007-06-05",18.8396,19.0625,18.8098,18.9213,688300.0],["2007-06-06",18.9436,18.9956,18.6241,18.7801,310700.0],["2007-06-07",18.6984,18.8396,18.245,18.3268,501000.0],["2007-06-08",18.3565,18.6463,18.3119,18.6315,636400.0],["2007-06-11",18.5943,18.8024,18.4457,18.7207,406700.0],["2007-06-12",18.5943,18.899,18.5051,18.5943,727800.0],["2007-06-13",18.7504,18.951,18.6538,18.8619,468900.0],["2007-06-14",18.7875,18.951,18.7058,18.7504,693800.0],["2007-06-15",18.8916,18.9585,18.7504,18.8247,548600.0],["2007-06-18",18.951,19.2855,18.8619,18.9956,612400.0],["2007-06-19",18.9956,18.9956,18.6909,18.8767,380300.0],["2007-06-20",18.9808,18.9882,18.3639,18.416,525400.0],["2007-06-21",18.3416,18.8767,18.3416,18.8173,640700.0],["2007-06-22",18.8173,18.899,18.3937,18.572,480700.0],["2007-06-25",18.5126,18.8767,18.4457,18.572,599500.0],["2007-06-26",18.8396,18.8544,18.4085,18.4977,537100.0],["2007-06-27",18.4457,18.7727,18.3862,18.6166,506200.0],["2007-06-28",18.847,19.0031,18.52,18.5572,290700.0],["2007-06-29",18.8619,18.9139,18.624,18.8916,349900.0],["2007-07-02",18.9436,19.1145,18.7281,19.0625,251100.0],["2007-07-03",19.1443,19.1963,18.7578,18.8321,199100.0],["2007-07-05",18.8619,18.9659,18.6612,18.8767,896200.0],["2007-07-06",19.0402,19.1145,18.7504,18.8693,685100.0],["2007-07-09",18.847,19.226,18.847,19.0031,530000.0],["2007-07-10",18.951,18.9808,18.7727,18.847,748900.0],["2007-07-11",18.7355,19.1591,18.6612,19.0179,567800.0],["2007-07-12",19.1145,19.3895,18.9956,19.278,910000.0],["2007-07-13",19.3226,19.5084,19.1591,19.5084,892500.0],["2007-07-16",19.501,19.6794,19.1071,19.1443,1482900.0],["2007-07-17",19.2037,19.2037,18.7653,18.8767,975000.0],["2007-07-18",18.8767,19.0477,18.7355,18.8767,1111300.0],["2007-07-19",18.9733,19.0105,18.8321,18.9585,619800.0],["2007-07-20",16.1121,16.4168,14.7149,14.8859,6523500.0],["2007-07-23",15.5993,15.6365,14.9379,15.3689,3467700.0],["2007-07-24",15.4804,15.6885,15.4061,15.4953,1566700.0],["2007-07-25",15.6067,15.629,15.3466,15.4804,1245100.0],["2007-07-26",15.3838,15.4061,14.8636,14.9156,1518300.0],["2007-07-27",14.8561,14.975,14.269,14.3136,1596400.0],["2007-07-30",14.4622,14.5291,14.0832,14.165,1153800.0],["2007-07-31",14.3062,14.4845,14.1278,14.1873,927100.0],["2007-08-01",14.2096,14.3136,13.89,14.165,1022500.0],["2007-08-02",14.2467,14.4771,13.942,14.3805,1183100.0],["2007-08-03",14.44,14.5366,13.9197,13.942,813300.0],["2007-08-06",13.9495,14.3954,13.4664,13.8826,810400.0],["2007-08-07",14.0089,14.0907,13.563,13.8454,1274400.0],["2007-08-08",14.2616,14.2988,12.8347,12.961,2960100.0],["2007-08-09",12.7306,12.961,12.0023,12.0469,3572400.0],["2007-08-10",12.0395,12.255,11.7125,12.1733,2650900.0],["2007-08-13",12.4334,12.8124,12.4111,12.634,1965700.0],["2007-08-14",12.6415,12.6935,12.2624,12.2699,1458000.0],["2007-08-15",12.3516,12.3591,11.9206,12.0915,1581300.0],["2007-08-16",12.354,12.7267,12.1942,12.7267,2629400.0],["2007-08-17",13.1451,13.4037,12.8941,13.3125,1635800.0],["2007-08-20",13.5711,13.6015,12.9397,13.0234,967200.0],["2007-08-21",13.0842,13.206,12.9853,13.0614,1418000.0],["2007-08-22",13.2364,13.4037,13.0614,13.2212,972600.0],["2007-08-23",13.419,13.5939,13.1299,13.1755,791400.0],["2007-08-24",13.2516,13.2516,13.069,13.1907,758300.0],["2007-08-27",13.2364,13.2364,12.9321,13.0918,942500.0],["2007-08-28",13.0842,13.1375,12.8712,12.9245,657700.0],["2007-08-29",13.0538,13.3657,13.0082,13.2668,766300.0],["2007-08-30",13.0918,13.1679,13.0082,13.1071,609100.0],["2007-08-31",13.3201,13.4342,13.2136,13.3277,399700.0],["2007-09-04",13.6928,13.9895,13.4798,13.5863,649900.0],["2007-09-05",13.5483,13.6472,13.3201,13.3657,741400.0],["2007-09-06",13.2592,13.3581,13.069,13.2136,991700.0],["2007-09-07",13.1299,13.3277,13.0766,13.1603,648700.0],["2007-09-10",13.1755,13.2136,12.9853,13.0995,527000.0],["2007-09-11",13.2668,13.2896,12.993,13.0918,547400.0],["2007-09-12",13.0386,13.1679,12.993,13.069,700000.0],["2007-09-13",13.1603,13.5255,13.1147,13.3733,1085600.0],["2007-09-14",13.3733,13.4266,13.1983,13.244,551500.0],["2007-09-17",13.244,13.3277,13.0614,13.0842,618500.0],["2007-09-18",13.1755,13.1755,13.0006,13.069,603900.0],["2007-09-19",13.1603,13.5026,13.1223,13.2668,671200.0],["2007-09-20",13.5026,13.7004,13.3201,13.6776,1307400.0],["2007-09-21",13.6928,13.6928,13.5635,13.6243,971200.0],["2007-09-24",13.6852,13.6852,13.4874,13.6167,1231500.0],["2007-09-25",13.5635,13.6015,13.2896,13.3277,618200.0],["2007-09-26",13.3733,13.419,13.1603,13.1983,691800.0],["2007-09-27",13.2364,13.3048,13.0918,13.1299,578300.0],["2007-09-28",13.1527,13.2592,13.0995,13.2136,783300.0],["2007-10-01",13.3125,13.6928,13.2364,13.5178,885100.0],["2007-10-02",13.4494,13.7385,13.4342,13.7156,599300.0],["2007-10-03",13.7917,13.8297,13.6091,13.7004,565300.0],["2007-10-04",13.7765,13.8678,13.6396,13.7308,349200.0],["2007-10-05",13.9515,14.0503,13.8678,14.0351,406700.0],["2007-10-08",14.1036,14.1492,13.8602,14.0199,296700.0],["2007-10-09",14.0275,14.0732,13.7689,13.8221,497800.0],["2007-10-10",13.8602,13.9286,13.7385,13.8678,443600.0],["2007-10-11",13.9667,14.0732,13.8221,13.883,537100.0],["2007-10-12",13.8982,13.9591,13.2972,13.5026,1242600.0],["2007-10-15",13.5559,13.6167,13.2364,13.3277,660600.0],["2007-10-16",13.3581,13.7461,13.282,13.4266,625900.0],["2007-10-17",13.5787,13.67,13.4266,13.5331,490700.0],["2007-10-18",13.5483,13.67,13.4646,13.5711,394500.0],["2007-10-19",13.5787,13.632,13.3961,13.457,1134800.0],["2007-10-22",13.2668,13.5026,13.2364,13.5026,556700.0],["2007-10-23",13.6852,13.7613,13.6015,13.7461,673200.0],["2007-10-24",14.0427,14.2557,13.883,14.2253,1305800.0],["2007-10-25",14.1264,15.0697,14.1264,14.9632,1586600.0],["2007-10-26",14.9632,15.0773,14.7502,15.0317,664900.0],["2007-10-29",15.1534,15.2142,15.0012,15.0088,483300.0],["2007-10-30",14.8719,15.1306,14.5981,15.0925,773800.0],["2007-10-31",15.2142,15.2599,15.0088,15.2218,1202200.0],["2007-11-01",15.1838,15.2294,15.0012,15.0545,807100.0],["2007-11-02",15.199,15.2371,14.4763,14.5981,884600.0],["2007-11-05",14.2786,14.5905,14.2786,14.484,1066000.0],["2007-11-06",14.3546,14.6133,14.2101,14.347,983800.0],["2007-11-07",14.2633,14.6437,14.2633,14.3851,1289500.0],["2007-11-08",14.4459,14.4459,13.8982,14.058,1451100.0],["2007-11-09",13.6167,13.9134,13.3505,13.4798,2220200.0],["2007-11-12",13.2364,13.4874,13.0234,13.1071,991600.0],["2007-11-13",13.4342,13.4418,12.818,13.0462,1455300.0],["2007-11-14",12.8865,13.2212,12.8865,13.1223,754200.0],["2007-11-15",13.1223,13.3353,13.0614,13.2592,689100.0],["2007-11-16",13.4108,13.4419,12.921,13.0221,787800.0],["2007-11-19",12.9754,12.9754,12.7111,12.7889,788200.0],["2007-11-20",12.7811,12.7811,10.8764,11.2806,4355000.0],["2007-11-21",11.6538,11.7704,11.0629,11.6382,1433600.0],["2007-11-23",11.5216,11.5605,11.2728,11.3039,445700.0],["2007-11-26",11.2729,11.545,11.1407,11.2884,1215400.0],["2007-11-27",11.1407,11.405,11.1407,11.3506,723300.0],["2007-11-28",11.3506,11.6538,11.3506,11.5838,739200.0],["2007-11-29",11.5294,11.5294,11.405,11.475,586400.0],["2007-11-30",11.4905,11.887,11.4206,11.887,731300.0],["2007-12-03",11.7238,12.0036,11.2884,11.3584,756600.0],["2007-12-04",11.6616,11.6771,11.2884,11.4206,757100.0],["2007-12-05",12.0114,12.0114,11.3895,11.4983,667800.0],["2007-12-06",11.4283,11.7082,11.3584,11.6693,544800.0],["2007-12-07",11.6849,11.7549,11.5294,11.6693,389600.0],["2007-12-10",11.8404,11.8404,11.4672,11.5683,537100.0],["2007-12-11",11.4672,11.6227,11.3428,11.5216,2248900.0],["2007-12-12",11.4672,11.6616,11.3661,11.4517,706500.0],["2007-12-13",11.5838,11.5838,11.2962,11.3506,688700.0],["2007-12-14",11.3506,11.3739,11.2262,11.2729,764500.0],["2007-12-17",11.2729,11.3428,10.8997,10.8997,1245600.0],["2007-12-18",10.8997,11.0863,10.6431,10.9152,860300.0],["2007-12-19",10.7753,10.923,10.5576,10.6431,704100.0],["2007-12-20",10.8453,10.8453,10.371,10.511,839600.0],["2007-12-21",10.612,10.6276,10.3399,10.4565,720800.0],["2007-12-24",10.4565,10.4876,10.3011,10.3555,545500.0],["2007-12-26",10.3011,10.5187,10.2622,10.4099,696400.0],["2007-12-27",10.4488,10.4876,10.3866,10.4021,505800.0],["2007-12-28",10.3322,10.5421,10.3322,10.3943,703200.0],["2007-12-31",10.3788,10.4721,10.3011,10.4643,790400.0],["2008-01-02",10.682,10.7209,10.4099,10.4332,717000.0],["2008-01-03",10.5343,10.5965,10.1456,10.1844,839100.0],["2008-01-04",10.27,10.27,9.9512,10.0523,679700.0],["2008-01-07",10.0678,10.2544,10.0056,10.1922,682700.0],["2008-01-08",10.1533,10.3011,10.0911,10.13,1056100.0],["2008-01-09",10.0756,10.1611,10.0056,10.1378,906200.0],["2008-01-10",9.9512,10.1922,9.9512,10.1689,1307700.0],["2008-01-11",10.0756,10.1145,9.9046,9.9979,1236200.0],["2008-01-14",10.0911,10.1844,9.9823,10.1067,597300.0],["2008-01-15",10.1689,10.1844,10.0367,10.1067,502800.0],["2008-01-16",10.0911,10.0989,9.8812,9.9279,1008900.0],["2008-01-17",9.9046,9.9434,9.7491,9.7724,920200.0],["2008-01-18",9.9745,9.9745,9.7102,9.7568,520000.0],["2008-01-22",9.3604,9.6558,9.166,9.5625,631200.0],["2008-01-23",9.5547,9.8268,9.3837,9.7879,761600.0],["2008-01-24",10.3788,10.3788,9.9512,10.0056,790800.0],["2008-01-25",10.2389,10.2389,9.718,9.8113,978000.0],["2008-01-28",9.9357,10.0212,9.7879,9.9901,741400.0],["2008-01-29",9.9201,10.27,9.9201,10.2389,662500.0],["2008-01-30",10.1844,10.4488,10.1611,10.1922,618400.0],["2008-01-31",10.2311,10.8686,10.0289,10.6509,727800.0],["2008-02-01",10.0523,10.441,9.9512,10.2933,1246100.0],["2008-02-04",10.2389,10.9386,10.2311,10.7286,828600.0],["2008-02-05",10.8764,10.8764,10.4254,10.5732,912100.0],["2008-02-06",10.7286,10.7364,10.4254,10.5965,582600.0],["2008-02-07",10.5576,10.6975,10.5032,10.6898,732100.0],["2008-02-08",10.7675,11.0007,10.7364,10.9774,665100.0],["2008-02-11",11.1174,11.1174,10.6587,10.7209,551900.0],["2008-02-12",10.8608,10.9774,10.7597,10.8219,359800.0],["2008-02-13",10.8841,10.9774,10.7831,10.8375,585600.0],["2008-02-14",10.9619,11.0163,10.8297,10.8453,626800.0],["2008-02-15",10.7908,10.9852,10.7908,10.8841,444100.0],["2008-02-19",10.9619,11.0396,10.6898,10.7286,604100.0],["2008-02-20",10.7753,10.923,10.7131,10.853,521200.0],["2008-02-21",10.853,10.8608,10.5187,10.5421,429900.0],["2008-02-22",10.6587,10.7286,10.5732,10.682,698000.0],["2008-02-25",10.8453,10.9075,10.7053,10.8219,706600.0],["2008-02-26",10.8764,10.8997,10.7442,10.8608,718700.0],["2008-02-27",10.8453,10.923,10.7286,10.8219,519800.0],["2008-02-28",10.8064,11.5838,10.7286,11.4439,2740200.0],["2008-02-29",11.2729,11.2806,10.923,11.0163,881600.0],["2008-03-03",11.0396,11.2729,10.9696,11.2107,724600.0],["2008-03-04",11.2029,11.3195,10.7675,10.8297,610000.0],["2008-03-05",10.9308,11.164,10.9152,11.0396,787400.0],["2008-03-06",10.923,11.2029,10.7364,10.8297,645500.0],["2008-03-07",10.6742,10.9152,10.5343,10.5887,593800.0],["2008-03-10",10.6664,10.7053,10.4254,10.5654,700900.0],["2008-03-11",10.6276,10.7675,10.3477,10.4332,693900.0],["2008-03-12",10.3555,10.511,10.2855,10.3088,447600.0],["2008-03-13",10.2855,10.4954,9.9279,10.4021,1317700.0],["2008-03-14",10.5498,10.5498,9.337,9.6325,2174000.0],["2008-03-17",9.5625,9.578,9.1893,9.1893,1161400.0],["2008-03-18",9.2126,9.3604,9.0805,9.2204,978400.0],["2008-03-19",9.2126,9.3604,8.8161,8.9017,730300.0],["2008-03-20",8.9716,8.995,8.7073,8.925,1044400.0],["2008-03-24",8.925,9.4303,7.7744,9.337,5187800.0],["2008-03-25",9.333,9.4293,8.5145,8.7311,1796200.0],["2008-03-26",8.6188,8.7311,8.4743,8.6348,937800.0],["2008-03-27",8.7231,8.8435,8.6348,8.7632,809500.0],["2008-03-28",8.683,8.8114,8.4743,8.5546,1091500.0],["2008-03-31",8.6268,8.6268,8.2657,8.5466,1261900.0],["2008-04-01",8.6027,8.6268,8.4663,8.5305,1234400.0],["2008-04-02",8.6589,8.8194,8.5546,8.8034,1199400.0],["2008-04-03",8.7472,9.0361,8.7311,9.012,819300.0],["2008-04-04",9.0842,9.0842,8.8435,8.9558,1014300.0],["2008-04-07",8.9558,9.0361,8.8114,8.8274,959500.0],["2008-04-08",8.8274,8.9478,8.8034,8.9077,653100.0],["2008-04-09",8.8515,8.8756,8.675,8.699,918700.0],["2008-04-10",8.699,8.9077,8.6429,8.8756,637900.0],["2008-04-11",8.8515,8.9077,8.7071,8.7632,559900.0],["2008-04-14",8.8114,8.8916,8.5867,8.6429,614500.0],["2008-04-15",8.6589,8.7873,8.6268,8.7151,643500.0],["2008-04-16",8.8274,8.9639,8.7953,8.8676,536600.0],["2008-04-17",8.8997,8.8997,8.7071,8.7231,261000.0],["2008-04-18",8.8595,8.8997,8.7311,8.8114,379800.0],["2008-04-21",8.8274,8.8515,8.7632,8.8355,576500.0],["2008-04-22",8.8756,8.9398,8.7552,8.8194,416200.0],["2008-04-23",8.6348,8.7873,8.37,8.5947,1096200.0],["2008-04-24",8.8515,9.2688,8.8274,9.1083,802800.0],["2008-04-25",9.0923,9.2046,8.7311,8.9398,532500.0],["2008-04-28",9.004,9.2688,8.9398,9.1966,714800.0],["2008-04-29",9.0602,9.2287,9.0602,9.1163,753700.0],["2008-04-30",9.1966,9.2447,9.0762,9.1805,487700.0],["2008-05-01",9.1645,9.325,9.1484,9.3009,908600.0],["2008-05-02",9.3491,9.7022,9.3491,9.662,778000.0],["2008-05-05",9.7102,9.7423,9.3812,9.4775,737500.0],["2008-05-06",9.4855,9.662,9.4775,9.646,394500.0],["2008-05-07",9.7022,9.7985,9.333,9.4213,751700.0],["2008-05-08",9.5256,10.2318,9.3892,9.8627,1820000.0],["2008-05-09",9.7343,10.1596,9.7343,10.1435,743900.0],["2008-05-12",10.0472,10.1195,9.8707,9.9509,814300.0],["2008-05-13",10.0151,10.0312,9.9429,10.0312,590900.0],["2008-05-14",10.0954,10.2238,9.9991,10.0633,666100.0],["2008-05-15",10.1275,10.2077,10.0472,10.2077,527900.0],["2008-05-16",10.288,10.3442,10.1195,10.2559,994600.0],["2008-05-19",10.3121,10.4003,10.288,10.3281,631800.0],["2008-05-20",10.4149,10.4976,10.0347,10.0677,684900.0],["2008-05-21",10.2,10.3405,10.076,10.1008,817100.0],["2008-05-22",10.1917,10.2331,10.0181,10.2248,836300.0],["2008-05-23",10.2661,10.2826,9.952,9.9851,494200.0],["2008-05-27",10.076,10.1587,9.8859,9.9355,717800.0],["2008-05-28",9.9024,10.0512,9.7867,9.8198,636400.0],["2008-05-29",9.8363,9.8363,9.6379,9.6875,764200.0],["2008-05-30",9.6875,9.795,9.6131,9.6958,673300.0],["2008-06-02",9.6297,9.795,9.5635,9.5966,897000.0],["2008-06-03",9.671,9.7371,9.5966,9.6875,620600.0],["2008-06-04",9.6462,9.828,9.6297,9.6792,946100.0],["2008-06-05",9.7536,9.8032,9.6792,9.7702,1006100.0],["2008-06-06",9.8198,9.8198,9.6214,9.6627,618000.0],["2008-06-09",9.6049,9.7371,9.3982,9.5057,611700.0],["2008-06-10",9.5222,9.5222,9.2164,9.2908,692800.0],["2008-06-11",9.2081,9.3817,9.0676,9.0758,599600.0],["2008-06-12",9.0262,9.1172,8.7535,8.77,1155300.0],["2008-06-13",8.8361,8.8361,8.7121,8.7369,1016000.0],["2008-06-16",8.6295,8.894,8.6295,8.8113,1448500.0],["2008-06-17",8.9271,8.9271,8.8031,8.8196,724000.0],["2008-06-18",8.8692,8.8692,8.7452,8.77,810200.0],["2008-06-19",8.8775,9.3238,8.8196,9.299,1796500.0],["2008-06-20",9.0015,9.142,8.5634,8.7204,2413100.0],["2008-06-23",8.6708,8.8692,8.6708,8.77,2096300.0],["2008-06-24",8.7039,8.9436,8.6791,8.894,756200.0],["2008-06-25",8.8692,8.9271,8.8113,8.8279,605100.0],["2008-06-26",8.7617,8.8692,8.365,8.3815,1004400.0],["2008-06-27",8.4559,8.4559,8.1666,8.2162,1154500.0],["2008-06-30",8.2162,8.2327,7.8773,7.9765,1781000.0],["2008-07-01",7.9352,8.0592,7.7533,8.0592,904100.0],["2008-07-02",8.1005,8.365,8.0839,8.2906,949500.0],["2008-07-03",8.365,8.365,8.1335,8.2658,541300.0],["2008-07-07",8.3898,8.3898,8.1583,8.1831,1015500.0],["2008-07-08",8.1583,8.4476,8.1418,8.4063,812600.0],["2008-07-09",8.4642,8.5716,8.3402,8.3485,836600.0],["2008-07-10",8.4476,8.4972,8.2575,8.3815,488600.0],["2008-07-11",8.3319,8.3402,8.1418,8.3319,674700.0],["2008-07-14",8.489,8.489,8.1253,8.1583,615700.0],["2008-07-15",8.1335,8.2575,8.0426,8.1418,629400.0],["2008-07-16",8.1418,8.2823,8.0344,8.1335,650000.0],["2008-07-17",8.2658,8.2658,8.1005,8.1914,1046400.0],["2008-07-18",8.2493,8.5551,8.1831,8.522,768200.0],["2008-07-21",8.522,8.613,8.4146,8.5964,535400.0],["2008-07-22",8.6295,8.9023,8.5634,8.9023,486000.0],["2008-07-23",8.8444,9.1337,8.8444,9.1089,515600.0],["2008-07-24",9.1916,9.3156,9.018,9.0593,406800.0],["2008-07-25",9.142,9.1668,8.9932,9.1089,431600.0],["2008-07-28",9.1916,9.2246,8.117,8.1335,2540400.0],["2008-07-29",8.2575,8.5716,8.0509,8.5716,1341200.0],["2008-07-30",8.6791,8.7369,8.4642,8.5882,430800.0],["2008-07-31",8.6791,8.6791,8.3485,8.3898,585400.0],["2008-08-01",8.2741,8.5386,8.2741,8.365,403200.0],["2008-08-04",8.4146,8.4807,8.1914,8.4476,315900.0],["2008-08-05",8.5138,8.5138,8.3071,8.398,555700.0],["2008-08-06",8.3567,8.4559,8.2906,8.4559,671100.0],["2008-08-07",8.4724,8.4724,8.2245,8.2741,792300.0],["2008-08-08",8.1914,8.3898,8.1749,8.2493,579600.0],["2008-08-11",8.2906,8.2906,8.1831,8.1997,570000.0],["2008-08-12",8.2493,8.2493,8.1501,8.2079,644100.0],["2008-08-13",8.1005,8.117,7.7533,7.9021,936300.0],["2008-08-14",7.8112,7.993,7.8112,7.993,650800.0],["2008-08-15",7.9434,8.0261,7.8773,8.0096,490400.0],["2008-08-18",8.0261,8.2162,7.9765,8.1666,608600.0],["2008-08-19",8.1914,8.3319,8.0261,8.3071,874000.0],["2008-08-20",8.3485,8.7452,8.2989,8.6543,782800.0],["2008-08-21",8.5386,8.7872,8.4014,8.6414,773100.0],["2008-08-22",8.6243,8.8815,8.5643,8.8386,595600.0],["2008-08-25",8.8643,9.0786,8.7529,9.0701,972000.0],["2008-08-26",9.0015,9.2758,8.9586,9.1215,445900.0],["2008-08-27",9.0958,9.2415,9.0786,9.2415,333900.0],["2008-08-28",9.2587,9.3787,9.1472,9.3187,457000.0],["2008-08-29",9.2415,9.3101,9.1129,9.1729,274300.0],["2008-09-02",9.2672,9.3701,9.1729,9.233,314800.0],["2008-09-03",9.1729,9.4216,9.1729,9.353,705600.0],["2008-09-04",9.3444,9.3615,9.1729,9.2501,632500.0],["2008-09-05",9.2844,9.2844,9.0358,9.1558,638900.0],["2008-09-08",9.1044,9.2501,8.9758,8.9929,1039500.0],["2008-09-09",9.0444,9.2072,8.8386,8.8986,697800.0],["2008-09-10",8.8729,9.0015,8.7529,8.9758,700800.0],["2008-09-11",8.8386,8.8815,8.5128,8.6671,914400.0],["2008-09-12",8.5043,9.4301,8.5043,9.413,1436400.0],["2008-09-15",9.293,9.293,8.8043,8.9758,1272400.0],["2008-09-16",8.7786,8.89,8.5557,8.7614,1145000.0],["2008-09-17",8.6586,8.7357,7.947,7.9727,1124700.0],["2008-09-18",7.9727,8.5214,7.9727,8.2471,1466200.0],["2008-09-19",8.3671,8.6157,8.1613,8.5128,777100.0],["2008-09-22",8.7872,8.8129,8.6071,8.6414,549700.0],["2008-09-23",8.7357,8.83,8.4614,8.5128,592500.0],["2008-09-24",8.4185,8.5728,8.1442,8.2299,571700.0],["2008-09-25",8.3071,8.5557,8.2471,8.4014,462900.0],["2008-09-26",8.4614,9.0015,8.4185,8.8729,796700.0],["2008-09-29",8.7529,8.8386,7.9899,8.0156,628000.0],["2008-09-30",8.1613,8.4271,8.0156,8.3757,617200.0],["2008-10-01",8.2728,8.4443,8.2299,8.4443,419000.0],["2008-10-02",8.47,8.47,8.1271,8.1956,660800.0],["2008-10-03",8.2299,8.4185,8.1528,8.1528,552400.0],["2008-10-06",7.9727,8.2299,7.3641,7.5698,1225700.0],["2008-10-07",7.7327,7.8527,7.2355,7.3298,779000.0],["2008-10-08",7.4412,7.5698,7.1755,7.4841,853700.0],["2008-10-09",7.647,7.647,6.0953,6.4811,1039100.0],["2008-10-10",6.1467,6.4468,5.7009,6.3353,2480200.0],["2008-10-13",6.3611,6.7383,6.2668,6.5839,178600.0],["2008-10-14",6.8583,6.9097,6.3868,6.5925,940300.0],["2008-10-15",6.5154,6.6182,6.3696,6.3696,525500.0],["2008-10-16",6.4811,6.4982,5.941,6.4982,2074300.0],["2008-10-17",6.2839,6.7725,6.1982,6.5839,669600.0],["2008-10-20",6.6954,6.9183,6.4725,6.8068,476900.0],["2008-10-21",6.7725,7.1583,6.644,7.0555,477600.0],["2008-10-22",6.8926,7.184,6.8068,7.0469,578400.0],["2008-10-23",6.9697,7.4155,6.8583,7.4155,923900.0],["2008-10-24",6.8583,7.2269,6.7297,7.0297,645600.0],["2008-10-27",6.9526,6.9954,6.6182,6.6868,468100.0],["2008-10-28",6.7897,6.8497,6.4982,6.704,524200.0],["2008-10-29",6.5239,7.0555,6.5239,6.9354,1183200.0],["2008-10-30",7.0726,7.1326,6.9097,7.064,454100.0],["2008-10-31",6.9869,7.5184,6.8326,7.3726,711200.0],["2008-11-03",7.4412,7.7413,7.4155,7.6984,754700.0],["2008-11-04",7.7156,8.0242,7.707,7.8184,597600.0],["2008-11-05",7.8527,8.0242,7.7156,7.8013,544700.0],["2008-11-06",8.1528,8.1528,7.6384,7.6898,553600.0],["2008-11-07",7.6727,7.8442,7.5527,7.6127,421800.0],["2008-11-10",7.6298,7.7756,7.2012,7.3298,449500.0],["2008-11-11",7.2526,7.5012,7.1755,7.4241,441500.0],["2008-11-12",7.2783,7.3984,7.2441,7.3298,482300.0],["2008-11-13",7.4412,7.5955,7.1412,7.5098,553300.0],["2008-11-14",7.5098,7.5355,7.2955,7.3469,493000.0],["2008-11-17",7.4069,7.6984,7.3555,7.4927,442000.0],["2008-11-18",7.4069,7.6213,7.0469,7.1583,581800.0],["2008-11-19",7.1669,7.3469,6.9869,7.0212,1156200.0],["2008-11-20",6.8583,7.0297,6.5154,6.5754,914000.0],["2008-11-21",6.5582,6.7811,6.301,6.4382,1438400.0],["2008-11-24",6.5754,6.9011,6.4554,6.764,978100.0],["2008-11-25",6.9697,7.0126,6.7983,6.8154,1295500.0],["2008-11-26",6.8411,7.1926,6.7554,7.1412,1501900.0],["2008-11-28",7.124,7.4069,7.124,7.3298,378300.0],["2008-12-01",7.3298,7.6898,7.3298,7.5012,1341500.0],["2008-12-02",7.6298,7.767,7.3984,7.5613,784100.0],["2008-12-03",7.4669,7.5527,7.2355,7.4155,685000.0],["2008-12-04",7.2269,7.3384,6.9954,7.0812,488800.0],["2008-12-05",6.9183,7.2612,6.8154,7.2098,451400.0],["2008-12-08",7.2269,7.7841,7.2269,7.7499,768600.0],["2008-12-09",7.7756,7.9042,7.6127,7.827,740900.0],["2008-12-10",7.8527,7.9556,7.5698,7.7584,609800.0],["2008-12-11",7.8184,8.1699,7.7499,7.7756,1007700.0],["2008-12-12",7.7756,7.9556,7.707,7.8956,502600.0],["2008-12-15",7.9985,8.1785,7.6641,7.7584,1017200.0],["2008-12-16",7.8356,8.1699,7.7241,8.1528,1070600.0],["2008-12-17",8.1356,8.2728,7.8013,7.8699,991000.0],["2008-12-18",7.947,8.0328,7.6641,7.7241,1164400.0],["2008-12-19",8.0954,8.158,7.8628,8.0596,1228400.0],["2008-12-22",8.0506,8.158,7.9075,7.9612,536200.0],["2008-12-23",8.0506,8.1759,7.8717,7.9612,693700.0],["2008-12-24",7.8986,7.9165,7.8002,7.8896,208100.0],["2008-12-26",7.9701,7.9701,7.657,7.8091,290400.0],["2008-12-29",7.9612,7.988,7.7644,7.9791,434000.0],["2008-12-30",7.9791,8.2743,7.9791,8.2564,521500.0],["2008-12-31",8.3011,8.4889,8.2743,8.4532,549200.0],["2009-01-02",8.4532,8.6589,8.4174,8.6321,570800.0],["2009-01-05",8.6678,9.3208,8.5695,9.294,1567000.0],["2009-01-06",9.3924,9.6697,9.2493,9.5355,1651500.0],["2009-01-07",9.5266,9.6429,9.3745,9.4729,664300.0],["2009-01-08",9.5445,9.8486,9.4192,9.8486,750300.0],["2009-01-09",9.9202,10.1617,9.616,9.9202,972000.0],["2009-01-12",9.7592,9.8486,9.5266,9.6518,692100.0],["2009-01-13",9.6608,10.0543,9.616,9.9649,766500.0],["2009-01-14",9.8397,9.8397,9.303,9.4729,952900.0],["2009-01-15",9.5176,10.0633,9.3745,9.9828,898900.0],["2009-01-16",10.0991,10.269,9.616,9.6876,790800.0],["2009-01-20",9.6876,9.6965,9.2224,9.2851,893800.0],["2009-01-21",9.455,10.0901,9.3924,10.0454,894000.0],["2009-01-22",9.8844,10.0543,9.5445,9.625,890300.0],["2009-01-23",9.4192,9.7234,9.3924,9.5624,661400.0],["2009-01-26",9.5266,10.0454,9.5266,9.9917,531700.0],["2009-01-27",10.0722,10.108,9.8844,10.0454,499400.0],["2009-01-28",10.1975,10.1975,9.8933,10.0186,551300.0],["2009-01-29",10.0007,10.0007,9.7413,9.9381,481500.0],["2009-01-30",9.8754,10.2422,9.6965,9.777,517800.0],["2009-02-02",9.5892,9.7323,9.5355,9.6339,554700.0],["2009-02-03",9.5803,9.6965,9.3566,9.625,644200.0],["2009-02-04",9.786,10.1706,9.6697,10.0812,744300.0],["2009-02-05",10.0991,10.4122,9.9828,10.1975,742200.0],["2009-02-06",10.0633,10.3227,10.0186,10.1975,532300.0],["2009-02-09",10.1438,10.6805,10.117,10.6626,1062900.0],["2009-02-10",10.6447,10.77,10.0543,10.1617,739900.0],["2009-02-11",10.1438,10.7252,10.108,10.4837,1501600.0],["2009-02-12",10.2869,10.5195,10.1975,10.4837,811800.0],["2009-02-13",10.5374,10.7342,10.4658,10.5553,446600.0],["2009-02-17",10.2869,10.3853,9.9917,10.0096,705900.0],["2009-02-18",10.2601,10.2601,9.5266,9.5981,820500.0],["2009-02-19",9.8039,9.9917,9.5713,9.8039,525300.0],["2009-02-20",9.625,9.8307,9.3924,9.5266,626500.0],["2009-02-23",9.6429,9.7413,9.2224,9.294,596200.0],["2009-02-24",9.3387,9.8307,9.1956,9.777,951300.0],["2009-02-25",9.7592,10.1348,9.5534,9.7949,973700.0],["2009-02-26",9.8844,9.9381,9.3298,9.464,886400.0],["2009-02-27",9.3477,9.4908,9.0078,9.4371,881100.0],["2009-03-02",9.303,10.0901,9.303,9.777,1384300.0],["2009-03-03",9.6965,9.8307,9.0435,9.3477,1009500.0],["2009-03-04",9.5176,10.0365,9.4729,10.0096,1075100.0],["2009-03-05",10.0454,10.0454,9.5445,9.8933,1035900.0],["2009-03-06",10.0368,10.185,9.648,9.9906,748400.0],["2009-03-09",9.9535,10.0646,9.435,9.4813,875300.0],["2009-03-10",9.5461,10.2776,9.5461,10.1943,975700.0],["2009-03-11",10.3794,10.4072,10.0646,10.1109,600700.0],["2009-03-12",10.0739,10.435,10.0554,10.398,614100.0],["2009-03-13",10.435,10.6387,10.3424,10.4813,820800.0],["2009-03-16",10.6202,10.935,10.5183,10.7961,1174800.0],["2009-03-17",10.9072,11.1016,10.6479,10.9535,816800.0],["2009-03-18",11.1109,11.2498,10.7035,10.9442,930200.0],["2009-03-19",11.1109,11.185,10.6479,10.9257,1129800.0],["2009-03-20",10.9257,11.0924,10.3794,10.4072,955500.0],["2009-03-23",10.4257,10.6479,10.1387,10.185,1104900.0],["2009-03-24",10.2776,10.4442,10.1202,10.2128,636700.0],["2009-03-25",10.2128,10.2128,9.7961,9.9906,871000.0],["2009-03-26",10.1294,10.1294,9.7776,9.9257,1178400.0],["2009-03-27",9.7591,9.8702,9.6757,9.7128,599700.0],["2009-03-30",9.5461,9.8146,9.5461,9.7683,577300.0],["2009-03-31",9.9257,10.3794,9.8331,10.1387,835200.0],["2009-04-01",10.1109,10.2868,9.9165,10.1572,658900.0],["2009-04-02",10.3702,10.3702,9.8609,10.0646,1062800.0],["2009-04-03",10.0924,10.1294,9.8146,9.9443,802400.0],["2009-04-06",9.9443,10.0554,9.6757,9.7406,769300.0],["2009-04-07",9.648,9.7498,9.6294,9.7313,577700.0],["2009-04-08",9.722,10.0924,9.6757,10.0554,506100.0],["2009-04-09",10.2498,10.3887,10.0739,10.1387,516900.0],["2009-04-13",10.1387,10.1387,9.8424,9.8887,638700.0],["2009-04-14",9.8794,9.9813,9.7683,9.8331,518100.0],["2009-04-15",9.8794,9.9998,9.7683,9.9628,392600.0],["2009-04-16",9.9998,10.3517,9.8702,10.2498,788000.0],["2009-04-17",10.2776,10.2961,10.1202,10.2313,581800.0],["2009-04-20",10.185,10.1943,10.0276,10.0831,960800.0],["2009-04-21",10.0461,10.2591,9.9998,10.2498,719900.0],["2009-04-22",10.1294,10.4072,10.0554,10.2961,1184500.0],["2009-04-23",10.3609,10.5554,10.2591,10.5091,834300.0],["2009-04-24",10.5368,10.7591,10.5368,10.6479,575000.0],["2009-04-27",10.6479,10.8054,10.4628,10.5368,630300.0],["2009-04-28",10.4257,10.5368,10.2313,10.3702,699900.0],["2009-04-29",10.435,10.5368,10.3702,10.5091,527400.0],["2009-04-30",10.6294,10.6665,10.1294,10.1757,961400.0],["2009-05-01",10.2591,10.3517,10.0924,10.3146,442100.0],["2009-05-04",10.3331,10.6665,10.3331,10.6387,672900.0],["2009-05-05",10.5831,10.685,10.5368,10.5554,551800.0],["2009-05-06",10.5554,10.5554,8.5739,9.3054,3508000.0],["2009-05-07",9.3054,9.5554,9.1572,9.5554,1499700.0],["2009-05-08",9.6943,10.972,9.6943,10.5091,3012300.0],["2009-05-11",10.3794,10.6387,10.0924,10.3424,996900.0],["2009-05-12",10.3794,10.5276,10.3146,10.4257,1236300.0],["2009-05-13",10.2577,10.5004,10.1271,10.1551,670900.0],["2009-05-14",10.099,10.3044,10.015,10.2484,751100.0],["2009-05-15",10.2857,10.4537,10.2577,10.2857,663000.0],["2009-05-18",10.2671,10.7337,9.819,10.6684,562900.0],["2009-05-19",10.6217,11.3404,10.5657,11.2471,1358200.0],["2009-05-20",11.1911,12.1245,11.1911,11.8071,1501800.0],["2009-05-21",11.6391,11.7698,11.3964,11.7604,989800.0],["2009-05-22",11.6578,12.1525,11.6578,12.1151,1090600.0],["2009-05-26",12.0778,12.3298,11.8164,12.0031,1011000.0],["2009-05-27",11.9378,12.1338,11.6298,11.8071,1032900.0],["2009-05-28",11.6204,11.9285,11.4991,11.5178,892800.0],["2009-05-29",11.5364,11.9005,11.5178,11.8725,827000.0],["2009-06-01",12.0405,12.1058,11.6484,11.9658,1349200.0],["2009-06-02",11.7884,12.1338,11.7884,12.0031,599900.0],["2009-06-03",11.3591,11.3871,10.8831,11.0418,5720500.0],["2009-06-04",11.2284,11.3684,10.9578,11.0138,6108000.0],["2009-06-05",11.0138,11.1631,10.8551,11.1071,2000200.0],["2009-06-08",10.9671,11.2284,10.8177,11.1538,2286200.0],["2009-06-09",11.2191,11.3031,10.9951,11.0978,823800.0],["2009-06-10",11.2844,11.8538,11.1351,11.7791,2966200.0],["2009-06-11",11.7978,12.0778,11.7604,11.9751,1680100.0],["2009-06-12",11.9938,12.1338,11.6764,11.7978,1173200.0],["2009-06-15",11.6671,11.6671,11.3498,11.4151,996000.0],["2009-06-16",11.5458,11.6111,11.0324,11.0604,1075000.0],["2009-06-17",11.0511,11.2938,10.9297,11.0511,2744800.0],["2009-06-18",11.1351,11.5644,11.0884,11.5178,1337200.0],["2009-06-19",11.7138,12.1338,11.7138,12.0965,1804800.0],["2009-06-22",11.9751,12.1245,11.5831,11.7138,1329800.0],["2009-06-23",11.5924,11.8538,11.3778,11.7324,2185500.0],["2009-06-24",11.8538,12.3298,11.7511,12.2925,2008600.0],["2009-06-25",12.3111,12.8245,12.2178,12.7872,2222400.0],["2009-06-26",12.6285,12.8338,12.5725,12.7218,903200.0],["2009-06-29",12.7498,12.7592,12.5258,12.6845,916300.0],["2009-06-30",12.7778,12.7872,12.2645,12.5538,1384200.0],["2009-07-01",12.6285,12.9272,12.4325,12.8245,996200.0],["2009-07-02",12.6471,12.8245,12.2925,12.3671,1704200.0],["2009-07-06",12.2458,12.2458,12.0498,12.1245,1035400.0],["2009-07-07",12.0405,12.5351,12.0405,12.2831,1828200.0],["2009-07-08",12.3765,12.6098,12.2831,12.5631,1982600.0],["2009-07-09",12.6751,12.6751,12.3671,12.5725,1725100.0],["2009-07-10",12.4418,12.6285,12.2085,12.3205,1304300.0],["2009-07-13",12.2551,12.4231,12.0871,12.4045,684500.0],["2009-07-14",12.5258,12.8152,12.3671,12.7312,1140700.0],["2009-07-15",12.8712,13.0018,12.6938,12.9365,1558900.0],["2009-07-16",12.7778,12.9645,12.7312,12.7498,500600.0],["2009-07-17",12.8525,12.8712,12.5631,12.6565,368800.0],["2009-07-20",12.7405,12.9178,12.4791,12.8338,519600.0],["2009-07-21",12.8805,12.9552,12.8338,12.9458,636000.0],["2009-07-22",12.9365,13.1512,12.8245,12.9645,771900.0],["2009-07-23",13.0672,13.1232,12.9365,13.0112,1349500.0],["2009-07-24",12.9272,13.1138,12.8618,12.8712,1140500.0],["2009-07-27",13.0298,13.0298,12.5258,12.6845,883400.0],["2009-07-28",12.6098,12.9365,12.4045,12.8898,775700.0],["2009-07-29",12.6938,12.8618,12.5911,12.6471,402900.0],["2009-07-30",12.6938,12.7778,12.5538,12.5818,432900.0],["2009-07-31",12.5445,12.5818,12.3205,12.4978,853000.0],["2009-08-03",12.6658,12.6658,12.3391,12.4418,792400.0],["2009-08-04",12.6098,12.8152,12.4418,12.7498,1039000.0],["2009-08-05",12.8712,12.8712,12.3951,12.6565,971500.0],["2009-08-06",12.9738,13.2912,12.7405,13.1512,1953200.0],["2009-08-07",13.1418,13.3005,13.0672,13.1418,765700.0],["2009-08-10",13.0298,13.0858,12.8525,12.9458,1068400.0],["2009-08-11",12.8152,12.9552,12.5538,12.6191,1107500.0],["2009-08-12",12.4698,13.0858,12.4231,12.9738,1133800.0],["2009-08-13",12.9925,13.0112,12.6845,12.9178,799800.0],["2009-08-14",12.9738,12.9738,12.7872,12.9645,612400.0],["2009-08-17",12.6005,12.9552,12.2085,12.7778,1376300.0],["2009-08-18",12.5071,12.7498,12.4325,12.4605,849700.0],["2009-08-19",12.3298,12.6471,12.2178,12.6191,1502600.0],["2009-08-20",12.6378,12.6938,12.5165,12.6471,576700.0],["2009-08-21",12.7218,12.9178,12.5725,12.7778,563200.0],["2009-08-24",12.9178,12.9458,12.7312,12.8058,577200.0],["2009-08-25",12.9085,12.9272,12.3858,12.4605,1443600.0],["2009-08-26",12.5258,12.5258,12.0871,12.1525,1093800.0],["2009-08-27",12.0871,12.2178,11.9005,12.1338,890200.0],["2009-08-28",12.1996,12.2654,11.9458,12.0022,567700.0],["2009-08-31",11.9928,11.9928,11.7484,11.9552,1194400.0],["2009-09-01",11.739,12.0398,11.5605,11.6075,2342600.0],["2009-09-02",11.4759,11.7203,11.4101,11.6169,1362900.0],["2009-09-03",11.6169,11.7954,11.5605,11.7672,525300.0],["2009-09-04",11.7766,11.9552,11.7109,11.9364,779800.0],["2009-09-08",12.0586,12.068,11.7766,11.8706,669100.0],["2009-09-09",11.8518,11.9552,11.7296,11.88,926000.0],["2009-09-10",11.8612,12.2654,11.8142,12.2278,900800.0],["2009-09-11",12.256,12.2842,12.162,12.2748,779000.0],["2009-09-14",12.3782,12.9421,12.3406,12.8951,1239800.0],["2009-09-15",12.8293,12.9703,12.6319,12.8857,684700.0],["2009-09-16",12.9327,13.0925,12.6507,13.0643,1423400.0],["2009-09-17",13.1019,13.1771,13.0361,13.1583,1493500.0],["2009-09-18",13.1395,13.2898,13.1113,13.1583,1142800.0],["2009-09-21",13.1301,13.2147,12.9421,13.0267,1418100.0],["2009-09-22",13.1865,13.2522,13.0455,13.1959,727800.0],["2009-09-23",13.1489,13.2334,13.0455,13.1677,1412100.0],["2009-09-24",13.1677,13.224,12.8763,13.0455,909400.0],["2009-09-25",13.1395,13.9853,13.1113,13.882,2969900.0],["2009-09-28",13.9384,14.1451,13.7128,13.8726,1523600.0],["2009-09-29",13.9196,14.1075,13.6752,13.9384,961200.0],["2009-09-30",13.9947,14.5681,13.9572,14.5023,2236800.0],["2009-10-01",14.4741,14.5587,13.976,14.0041,2872000.0],["2009-10-02",13.882,13.882,13.5248,13.7786,1642900.0],["2009-10-05",13.8162,13.9384,13.6094,13.8162,1272100.0],["2009-10-06",13.0455,14.1639,13.0455,13.8632,913400.0],["2009-10-07",13.9196,14.0323,13.5906,13.7222,846100.0],["2009-10-08",13.7128,14.0041,13.694,13.929,1343400.0],["2009-10-09",14.0511,14.0511,13.6188,13.8726,967900.0],["2009-10-12",13.9666,13.9948,13.788,13.9384,479100.0],["2009-10-13",13.9478,14.0229,13.8444,13.976,1219200.0],["2009-10-14",14.0981,14.0981,13.8914,14.0041,1656700.0],["2009-10-15",13.9102,14.0981,13.8632,13.929,1029000.0],["2009-10-16",13.9008,13.9102,13.5812,13.7598,904500.0],["2009-10-19",13.8538,13.8538,13.5906,13.7128,1335300.0],["2009-10-20",13.6752,13.7222,13.2053,13.2522,1841300.0],["2009-10-21",13.2428,13.3368,13.1019,13.1301,1427700.0],["2009-10-22",13.1489,13.4026,12.9703,13.3556,1747200.0],["2009-10-23",13.3932,13.3932,13.1395,13.1489,807800.0],["2009-10-26",13.1583,13.3462,12.7541,12.8763,1220700.0],["2009-10-27",12.8763,13.0455,12.7729,12.8199,1453400.0],["2009-10-28",12.8011,12.8951,12.3406,12.3406,1746700.0],["2009-10-29",12.5379,12.6319,12.4064,12.5379,1716600.0],["2009-10-30",12.5003,12.6601,12.397,12.6507,1621400.0],["2009-11-02",12.6037,12.8011,12.4909,12.5849,1385200.0],["2009-11-03",12.3218,12.6601,12.1714,12.5379,1591100.0],["2009-11-04",12.6789,12.6789,12.4346,12.4534,1835100.0],["2009-11-05",12.4346,12.6789,12.1714,12.2372,2743300.0],["2009-11-06",12.1714,12.6977,12.1338,12.5191,2646600.0],["2009-11-09",12.7541,12.9515,12.6601,12.6883,1035800.0],["2009-11-10",12.7259,12.8669,12.6319,12.6319,1002500.0],["2009-11-11",12.7823,12.9421,12.7259,12.8293,2271000.0],["2009-11-12",12.7541,13.0079,12.7541,12.8387,2170100.0],["2009-11-13",12.9045,13.1113,12.7353,13.0925,1069000.0],["2009-11-16",13.0549,13.1583,12.9139,12.9703,1888800.0],["2009-11-17",12.9233,13.0549,12.8951,13.0267,1048500.0],["2009-11-18",12.9703,13.2616,12.9421,13.2522,1466200.0],["2009-11-19",13.2616,13.2992,12.9139,13.2522,1570200.0],["2009-11-20",13.2147,13.3932,13.0831,13.3838,681600.0],["2009-11-23",13.4496,13.694,13.4496,13.647,1629600.0],["2009-11-24",13.6658,13.6658,13.2992,13.3744,2211700.0],["2009-11-25",13.4684,13.6094,13.4214,13.4778,386900.0],["2009-11-27",13.1113,13.412,13.0643,13.2898,264400.0],["2009-11-30",13.4223,13.6493,13.2709,13.6493,1465000.0],["2009-12-01",13.725,14.2452,13.6398,13.7817,1788200.0],["2009-12-02",13.8574,13.9047,13.6587,13.8101,892400.0],["2009-12-03",13.7628,14.0087,13.6209,13.829,1034700.0],["2009-12-04",13.7628,13.9803,13.5831,13.6114,1435600.0],["2009-12-07",13.5358,13.602,13.375,13.4128,928800.0],["2009-12-08",13.2993,13.375,13.1101,13.1385,1306100.0],["2009-12-09",13.1385,13.1385,12.7318,12.8547,2157900.0],["2009-12-10",12.8831,13.3466,12.8642,13.2709,1016400.0],["2009-12-11",13.252,13.4223,13.2236,13.2425,759500.0],["2009-12-14",13.1763,13.4034,13.1763,13.3844,428600.0],["2009-12-15",13.2993,13.3844,13.0061,13.0723,1483800.0],["2009-12-16",13.1007,13.2236,13.0628,13.1007,631000.0],["2009-12-17",13.0061,13.148,12.9209,12.9588,761100.0],["2009-12-18",13.0439,13.1858,12.8547,13.148,1175200.0],["2009-12-21",13.3371,13.3371,13.148,13.1858,782100.0],["2009-12-22",13.2142,13.2993,13.148,13.2425,481000.0],["2009-12-23",13.3277,13.4506,13.1953,13.1953,582200.0],["2009-12-24",13.2047,13.2993,13.1385,13.2709,242000.0],["2009-12-28",13.252,13.2804,13.0628,13.2047,336600.0],["2009-12-29",13.3277,13.4128,13.1858,13.2142,340300.0],["2009-12-30",13.0912,13.1858,13.0534,13.1385,615600.0],["2009-12-31",13.129,13.2615,13.129,13.2047,385400.0],["2010-01-04",13.2615,13.9047,13.2615,13.8858,1938500.0],["2010-01-05",13.8952,14.1411,13.8858,14.0749,1121100.0],["2010-01-06",14.0844,14.2263,14.056,14.1601,967500.0],["2010-01-07",14.0655,14.0844,13.8479,13.9993,1279900.0],["2010-01-08",13.952,14.1884,13.7912,14.179,2281300.0],["2010-01-11",14.2074,14.6425,14.0655,14.529,1915200.0],["2010-01-12",14.4155,14.529,14.3209,14.406,1012800.0],["2010-01-13",14.4155,14.6425,14.3398,14.5952,1790700.0],["2010-01-14",14.5479,15.2668,14.4533,15.1627,2163800.0],["2010-01-15",15.1627,15.2573,14.8506,14.8789,2219800.0],["2010-01-19",14.8506,15.0492,14.6614,14.7938,1042600.0],["2010-01-20",14.7465,14.9262,14.4438,14.5006,1369500.0],["2010-01-21",14.5006,14.5384,14.0276,14.0749,1333900.0],["2010-01-22",13.9141,14.179,13.7722,13.8101,1752100.0],["2010-01-25",13.9331,14.1222,13.7628,14.0939,773800.0],["2010-01-26",13.9803,14.179,13.8858,13.9803,702800.0],["2010-01-27",13.8952,14.1411,13.7628,13.8101,1019700.0],["2010-01-28",13.9047,13.9141,13.5169,13.5169,1043600.0],["2010-01-29",13.5642,13.8763,13.479,13.7344,1044600.0],["2010-02-01",13.7912,14.1884,13.6777,14.1506,1142300.0],["2010-02-02",14.1033,14.2074,13.9898,14.1695,1278200.0],["2010-02-03",14.0844,14.1601,13.4979,13.6966,2477300.0],["2010-02-04",13.5263,13.5263,13.2236,13.2425,830200.0],["2010-02-05",13.2709,13.2898,12.902,13.2047,1225000.0],["2010-02-08",13.2142,13.2142,12.9399,12.9966,715400.0],["2010-02-09",13.1196,13.2804,12.9966,13.1858,752300.0],["2010-02-10",13.1574,13.5074,13.025,13.4601,1150400.0],["2010-02-11",13.4412,13.706,13.4128,13.6682,669800.0],["2010-02-12",13.4979,13.7912,13.479,13.6304,875600.0],["2010-02-16",13.8006,14.0466,13.7722,13.9614,593500.0],["2010-02-17",13.9614,14.283,13.9331,14.1411,834800.0],["2010-02-18",14.2074,14.2168,14.0749,14.1411,786400.0],["2010-02-19",14.1317,14.2357,13.9993,14.1601,912900.0],["2010-02-22",14.179,14.2074,13.8385,14.0276,1571400.0],["2010-02-23",14.0371,14.0371,13.6209,13.6682,1334700.0],["2010-02-24",13.6493,13.8858,13.6114,13.725,1970500.0],["2010-02-25",13.5642,13.7817,13.3088,13.6493,2378800.0],["2010-02-26",13.725,14.3114,13.6304,14.0276,2123800.0],["2010-03-01",14.0182,14.2074,13.9614,14.1695,1210000.0],["2010-03-02",14.2736,14.4155,14.1695,14.2547,1061300.0],["2010-03-03",14.3871,14.6803,14.2263,14.6614,2075100.0],["2010-03-04",14.747,14.766,14.5472,14.6614,1383200.0],["2010-03-05",14.6424,14.7946,14.5092,14.5567,1534700.0],["2010-03-08",14.6614,14.7375,14.4996,14.5567,835400.0],["2010-03-09",14.5663,14.5663,14.2999,14.3569,1381800.0],["2010-03-10",14.3569,14.7375,14.2903,14.728,1136100.0],["2010-03-11",14.5948,14.9278,14.5472,14.9278,1416700.0],["2010-03-12",14.9278,15.0134,14.5853,14.8422,2890500.0],["2010-03-15",14.7565,14.9563,14.6994,14.8992,1655600.0],["2010-03-16",14.8707,15.061,14.7946,15.0134,1432100.0],["2010-03-17",15.0134,15.1656,14.9563,15.1561,832200.0],["2010-03-18",15.1276,15.1371,14.8136,15.0324,8327900.0],["2010-03-19",15.1371,15.2322,14.9278,15.1371,1718100.0],["2010-03-22",15.1942,15.3274,14.9373,15.2513,1465100.0],["2010-03-23",15.2893,15.5462,15.2227,15.4796,1016300.0],["2010-03-24",15.432,15.6223,15.394,15.5938,1319000.0],["2010-03-25",15.6984,15.746,15.5082,15.5557,1974300.0],["2010-03-26",15.375,15.5652,15.375,15.5082,1584400.0],["2010-03-29",15.727,16.0505,15.708,16.041,2194900.0],["2010-03-30",16.1076,16.1456,15.9648,16.0029,1359800.0],["2010-03-31",15.9934,16.0314,15.8887,15.9553,1196800.0],["2010-04-01",16.041,16.041,15.8316,15.8507,1466100.0],["2010-04-05",15.9078,15.9934,15.765,15.9268,1580200.0],["2010-04-06",15.8982,16.1932,15.8982,16.079,1377400.0],["2010-04-07",16.1742,16.1837,15.8316,15.9553,1128800.0],["2010-04-08",15.8602,15.9078,15.5272,15.5843,1176700.0],["2010-04-09",15.5843,16.0029,15.5557,15.9458,888600.0],["2010-04-12",15.9648,16.0505,15.7841,15.7841,974700.0],["2010-04-13",15.8221,15.8792,15.6984,15.765,1298200.0],["2010-04-14",15.8031,15.9839,15.7555,15.9268,1100900.0],["2010-04-15",15.8792,16.1456,15.8792,16.0695,695300.0],["2010-04-16",16.0695,16.2407,15.8982,16.1076,1737100.0],["2010-04-19",16.0695,16.2217,15.8982,16.0219,1281000.0],["2010-04-20",15.9839,16.2122,15.9173,16.0314,1889500.0],["2010-04-21",16.0029,16.06,15.8602,16.0219,1362700.0],["2010-04-22",15.8697,16.06,15.8031,15.8792,2256500.0],["2010-04-23",15.8126,16.1171,15.6984,16.1171,2927700.0],["2010-04-26",16.0029,16.1361,15.9078,15.9839,947700.0],["2010-04-27",15.8697,16.0219,15.7841,15.7936,2341600.0],["2010-04-28",15.8126,15.9078,15.4891,15.7936,2013700.0],["2010-04-29",15.8602,16.1646,15.8412,16.1266,1275100.0],["2010-04-30",16.1266,16.4406,16.079,16.1742,1784800.0],["2010-05-03",16.2598,16.4405,16.041,16.2788,2800300.0],["2010-05-04",16.0885,16.2122,15.6889,15.727,1407100.0],["2010-05-05",15.5272,15.8982,15.2227,15.6604,1755200.0],["2010-05-06",15.4701,15.727,14.728,15.1086,2217300.0],["2010-05-07",15.4511,15.4701,14.747,15.042,1780100.0],["2010-05-10",15.7175,15.9458,15.6794,15.8316,1403600.0],["2010-05-11",15.6794,16.1742,15.6509,16.041,1285700.0],["2010-05-12",16.1646,16.1646,15.9173,16.0029,2708600.0],["2010-05-13",16.0219,16.0219,15.6033,15.6033,1101900.0],["2010-05-14",15.432,15.5367,15.0134,15.4796,1604100.0],["2010-05-17",15.5367,15.5652,15.1276,15.1752,1172400.0],["2010-05-18",15.3179,15.3559,14.9944,15.0515,789000.0],["2010-05-19",14.8897,15.1371,14.6709,15.0324,1049200.0],["2010-05-20",14.6804,14.8041,14.2808,14.2808,1120800.0],["2010-05-21",14.1857,14.4806,13.8527,14.2903,1172100.0],["2010-05-24",14.2903,14.7851,14.2618,14.5853,910700.0],["2010-05-25",14.0905,14.2713,13.8907,14.0905,2397900.0],["2010-05-26",14.1001,14.4331,14.062,14.1381,1213700.0],["2010-05-27",14.3284,14.4331,14.1667,14.1762,1657900.0],["2010-05-28",14.2671,14.5831,14.1905,14.3725,807100.0],["2010-06-01",14.2384,14.3054,13.9894,13.9894,1192300.0],["2010-06-02",14.1522,14.2097,14.0373,14.2001,637800.0],["2010-06-03",14.2959,14.382,14.1522,14.2767,687100.0],["2010-06-04",14.0852,14.1235,13.4915,13.549,1626400.0],["2010-06-07",13.5681,13.6447,13.4915,13.5298,1271200.0],["2010-06-08",13.5298,13.5873,13.0894,13.3958,1549800.0],["2010-06-09",13.5203,13.616,13.2522,13.2522,1152700.0],["2010-06-10",13.4341,13.9416,13.3,13.8458,2396000.0],["2010-06-11",13.6543,13.9416,13.616,13.7692,607400.0],["2010-06-14",13.8745,14.0469,13.7309,13.7596,732700.0],["2010-06-15",13.8362,14.0565,13.8362,14.0565,793800.0],["2010-06-16",14.0182,14.1331,13.8937,14.0373,1259000.0],["2010-06-17",14.0469,14.0469,13.8554,13.9607,578400.0],["2010-06-18",13.9799,14.0373,13.9033,13.9799,870300.0],["2010-06-21",14.947,15.9715,14.8129,15.962,26745800.0],["2010-06-22",15.5119,18.0685,15.5119,17.9823,21844600.0],["2010-06-23",17.6759,18.193,17.2642,17.7908,10048500.0],["2010-06-24",17.5802,18.3845,17.5036,18.2026,9697200.0],["2010-06-25",18.1547,18.7579,18.1164,18.7101,7607800.0],["2010-06-28",18.5185,18.9686,18.4515,18.9207,6699400.0],["2010-06-29",18.4898,18.576,18.1451,18.3653,5038100.0],["2010-06-30",18.1643,18.8058,18.0685,18.4228,3653100.0],["2010-07-01",18.4036,18.643,17.6855,17.7142,4064700.0],["2010-07-02",17.9536,18.2696,17.3025,18.0685,3386000.0],["2010-07-06",18.1834,18.6143,17.944,18.1355,2722400.0],["2010-07-07",18.1834,18.5568,17.8674,18.509,2842600.0],["2010-07-08",18.7101,18.7867,18.327,18.4132,2769600.0],["2010-07-09",18.4324,18.5568,18.2983,18.5185,2016200.0],["2010-07-12",18.3845,18.4898,18.0398,18.0877,2023600.0],["2010-07-13",18.2504,18.3558,17.9728,18.2026,3211700.0],["2010-07-14",18.1451,18.4898,17.9919,18.3845,2549800.0],["2010-07-15",18.4228,19.0835,18.3558,18.9877,8193500.0],["2010-07-16",18.9399,19.7538,18.9303,19.6197,10653800.0],["2010-07-19",19.5239,20.4144,19.5239,20.2612,9011300.0],["2010-07-20",20.0602,20.1655,19.5718,19.907,7001600.0],["2010-07-21",20.1942,20.3761,19.4282,19.6484,6489500.0],["2010-07-22",19.9165,20.1846,19.6389,20.0889,7238900.0],["2010-07-23",19.8974,20.4144,19.8974,20.3953,4505400.0],["2010-07-26",20.4432,20.7975,20.4144,20.5676,1680200.0],["2010-07-27",20.6251,20.9985,20.4815,20.8741,3393700.0],["2010-07-28",21.0273,21.6018,20.8262,21.0464,5002500.0],["2010-07-29",21.1805,21.5443,20.7113,20.9794,3031600.0],["2010-07-30",20.8836,21.0464,20.5102,20.9602,1270100.0],["2010-08-02",21.1805,21.9273,21.1517,21.6497,3623600.0],["2010-08-03",21.6688,21.7646,21.3049,21.5252,1486300.0],["2010-08-04",21.7263,21.7741,21.2475,21.4198,1687800.0],["2010-08-05",21.0847,21.9273,21.0847,21.6784,2729700.0],["2010-08-06",21.4677,21.755,21.2858,21.4581,2625000.0],["2010-08-09",21.2283,22.1667,21.2188,22.1093,3558900.0],["2010-08-10",21.9752,22.4061,21.6688,22.0805,3206300.0],["2010-08-11",21.8316,21.9082,21.1517,21.6592,4245700.0],["2010-08-12",21.4198,22.0805,21.3337,21.7071,1762300.0],["2010-08-13",21.6305,21.7646,21.4773,21.5443,1317800.0],["2010-08-16",21.3624,21.6592,21.3145,21.4581,1413300.0],["2010-08-17",21.5443,21.822,21.506,21.5826,3386200.0],["2010-08-18",21.6784,21.889,21.4965,21.7358,1389700.0],["2010-08-19",21.5539,21.8124,21.4965,21.5635,1291800.0],["2010-08-20",21.4773,21.5635,21.1613,21.5252,1382100.0],["2010-08-23",21.6688,21.7358,21.372,21.4869,1038000.0],["2010-08-24",21.3528,21.5731,20.989,21.3624,1847000.0],["2010-08-25",21.1805,21.8412,21.0464,21.7454,1915700.0],["2010-08-26",21.9082,22.1763,21.7263,21.755,2513500.0],["2010-08-27",21.822,22.2912,21.6305,22.205,1625000.0],["2010-08-30",22.4021,22.4983,21.7579,21.7964,2414900.0],["2010-08-31",21.6329,22.2579,21.5849,21.9887,2514300.0],["2010-09-01",22.2867,23.3155,22.2483,22.9309,2893500.0],["2010-09-02",23.0848,23.0944,22.8348,22.9598,987100.0],["2010-09-03",23.1713,23.3347,22.7963,23.0367,1262600.0],["2010-09-07",23.0271,25.4307,23.0271,25.2384,7008800.0],["2010-09-08",25.6807,26.3345,25.4115,25.4884,5103600.0],["2010-09-09",25.6423,25.8634,25.1327,25.7865,2369600.0],["2010-09-10",25.7672,26.0365,25.6999,25.8153,1413100.0],["2010-09-13",26.0557,26.1903,25.8153,25.998,1174000.0],["2010-09-14",26.1038,26.3249,25.9115,25.9499,1800100.0],["2010-09-15",25.9211,26.373,25.8153,26.1422,2163300.0],["2010-09-16",26.1518,26.2768,25.5365,25.6903,2538500.0],["2010-09-17",25.6903,25.9307,25.4403,25.575,2099600.0],["2010-09-20",25.7961,25.9403,25.4211,25.7192,1850700.0],["2010-09-21",25.6903,25.998,25.1808,25.4115,2205100.0],["2010-09-22",25.3827,25.7192,24.6712,24.8635,3638900.0],["2010-09-23",24.8346,26.1903,24.5846,25.7192,4400800.0],["2010-09-24",25.9595,26.671,25.9595,26.0653,5251400.0],["2010-09-27",26.1711,26.4691,25.2865,25.3346,14817900.0],["2010-09-28",25.373,25.373,24.6423,24.9981,4904200.0],["2010-09-29",25.1808,25.2,24.0462,24.4116,5770900.0],["2010-09-30",24.6423,24.9212,23.8443,24.0847,6269000.0],["2010-10-01",24.152,24.8827,24.1328,24.7577,5778700.0],["2010-10-04",24.7577,24.9885,24.6039,24.8731,4187200.0],["2010-10-05",25.0365,25.3154,24.8346,25.2865,4610300.0],["2010-10-06",25.1423,25.8442,25.0461,25.6615,4448900.0],["2010-10-07",25.6711,25.873,25.4211,25.575,2453900.0],["2010-10-08",25.5942,25.8922,25.498,25.8057,1825800.0],["2010-10-11",25.9595,26.3634,25.8153,26.1134,1750200.0],["2010-10-12",26.0172,26.9306,25.998,26.8056,2228700.0],["2010-10-13",26.9883,27.1421,26.3345,26.7864,3289900.0],["2010-10-14",26.7095,27.0075,26.0749,26.2384,4066900.0],["2010-10-15",26.4307,26.5268,25.6326,25.6807,2536500.0],["2010-10-18",25.7672,25.8442,25.1134,25.5653,2945000.0],["2010-10-19",25.1231,25.4596,24.8442,25.2288,2224900.0],["2010-10-20",25.3538,25.6711,25.2288,25.5365,2063800.0],["2010-10-21",25.6134,25.7576,25.1808,25.4692,3411600.0],["2010-10-22",25.4403,25.5653,25.1808,25.2865,1352600.0],["2010-10-25",25.3442,25.6711,25.2577,25.5557,1612000.0],["2010-10-26",25.2673,25.8153,25.1904,25.7672,1598200.0],["2010-10-27",25.6519,26.1422,25.4884,26.0461,2618700.0],["2010-10-28",26.0845,26.4307,25.9595,26.0172,1810600.0],["2010-10-29",26.0268,26.5653,25.9595,26.546,4278000.0],["2010-11-01",26.5268,26.8825,26.3922,26.4883,1787800.0],["2010-11-02",26.7191,26.9018,26.5749,26.6037,1419300.0],["2010-11-03",26.7576,27.3344,26.7383,27.171,4628700.0],["2010-11-04",27.3921,27.4017,25.3827,26.1326,12051100.0],["2010-11-05",26.3537,26.5172,26.0365,26.1038,6366900.0],["2010-11-08",24.8539,25.4307,23.2097,24.7289,11020100.0],["2010-11-09",24.6616,25.4019,24.4116,24.95,6734000.0],["2010-11-10",25.32,25.78,24.34,25.63,5146200.0],["2010-11-11",25.68,25.9,25.0,25.29,3576200.0],["2010-11-12",24.88,25.38,24.71,25.05,3128200.0],["2010-11-15",24.98,25.31,24.98,25.06,1608100.0],["2010-11-16",24.76,25.05,24.36,24.61,2121400.0],["2010-11-17",24.62,24.8,24.06,24.79,2347000.0],["2010-11-18",24.68,25.63,24.6,24.87,2362600.0],["2010-11-19",24.73,24.82,24.25,24.59,3920100.0],["2010-11-22",24.83,25.25,24.76,25.0,2256900.0],["2010-11-23",24.86,24.99,24.57,24.97,1773400.0],["2010-11-24",25.06,25.73,24.98,25.66,2107700.0],["2010-11-26",25.53,25.96,25.25,25.56,1019600.0],["2010-11-29",25.47,25.79,25.1,25.56,2633200.0],["2010-11-30",25.51,25.96,25.34,25.87,2614300.0],["2010-12-01",26.67,27.06,26.41,26.92,4612500.0],["2010-12-02",26.9,27.8,26.9,27.72,4632800.0],["2010-12-03",27.71,28.43,27.66,28.32,2969500.0],["2010-12-06",28.13,28.55,27.91,28.07,4003900.0],["2010-12-07",28.46,28.49,27.96,28.05,3286000.0],["2010-12-08",28.19,28.28,27.87,28.06,1899100.0],["2010-12-09",28.11,28.11,27.86,27.94,1731600.0],["2010-12-10",28.01,28.3,27.9,28.2,2547100.0],["2010-12-13",28.32,28.94,28.17,28.79,2820900.0],["2010-12-14",28.77,29.15,28.7,29.15,2654800.0],["2010-12-15",29.23,30.8,29.05,30.28,8299100.0],["2010-12-16",30.18,30.52,29.36,29.67,6876000.0],["2010-12-17",29.74,30.15,29.4,29.97,3203800.0],["2010-12-20",29.95,30.06,28.58,28.81,4262200.0],["2010-12-21",28.7,29.21,28.6,29.08,1828400.0],["2010-12-22",29.21,29.28,28.77,28.79,1503900.0],["2010-12-23",28.93,29.48,28.76,29.32,1382900.0],["2010-12-27",29.24,29.41,28.85,29.23,494700.0],["2010-12-28",29.3,29.3,28.56,28.71,997900.0],["2010-12-29",28.89,29.03,28.36,28.45,1547900.0],["2010-12-30",28.58,28.58,27.93,28.2,1804600.0],["2010-12-31",28.19,28.54,27.9,28.29,1822900.0],["2011-01-03",28.43,28.93,28.06,28.85,1759000.0],["2011-01-04",29.16,29.76,29.0,29.4,3315000.0],["2011-01-05",29.57,30.38,29.27,29.95,3847300.0],["2011-01-06",30.0,35.72,29.98,35.55,15853200.0],["2011-01-07",35.57,37.05,35.22,35.64,5481200.0],["2011-01-10",35.5,35.69,34.39,35.0,2803200.0],["2011-01-11",35.17,35.76,35.07,35.52,2410100.0],["2011-01-12",35.9,36.29,35.39,35.63,3877600.0],["2011-01-13",35.56,35.79,35.12,35.57,2987100.0],["2011-01-14",35.46,35.73,34.98,35.03,2925300.0],["2011-01-18",35.15,35.64,35.05,35.44,2550500.0],["2011-01-19",35.45,35.69,34.87,35.0,1698100.0],["2011-01-20",34.8,35.42,34.05,35.35,3297600.0],["2011-01-21",35.46,35.92,34.78,34.99,2722400.0],["2011-01-24",35.07,35.75,35.04,35.32,1648800.0],["2011-01-25",35.19,35.33,34.97,35.2,1131300.0],["2011-01-26",35.46,36.28,35.3,36.21,1525400.0],["2011-01-27",36.02,37.58,36.02,36.98,2485400.0],["2011-01-28",36.91,37.63,36.77,37.09,2418500.0],["2011-01-31",37.22,37.31,35.97,36.53,2499200.0],["2011-02-01",38.22,40.92,37.5,38.99,7217900.0],["2011-02-02",39.07,39.37,38.5,38.83,2328900.0],["2011-02-03",39.06,39.39,38.59,39.2,1606800.0],["2011-02-04",39.19,40.17,39.19,40.07,1273600.0],["2011-02-07",40.05,40.27,39.53,39.8,1162700.0],["2011-02-08",40.11,40.26,39.5,39.67,756000.0],["2011-02-09",39.73,40.88,39.52,40.2,1914500.0],["2011-02-10",40.06,41.0,39.99,41.0,1894800.0],["2011-02-11",40.73,40.98,40.43,40.54,1371100.0],["2011-02-14",40.83,42.03,40.68,41.14,1383500.0],["2011-02-15",41.34,41.38,40.81,40.9,1573900.0],["2011-02-16",40.84,41.7,40.74,41.4,1337000.0],["2011-02-17",41.49,41.67,39.81,40.81,2522700.0],["2011-02-18",40.98,40.98,40.31,40.47,1092000.0],["2011-02-22",40.26,40.4,39.79,40.02,1434300.0],["2011-02-23",39.89,39.99,38.41,38.71,2407500.0],["2011-02-24",40.49,41.07,39.71,40.0,3690600.0],["2011-02-25",40.65,41.0,40.07,40.11,2082000.0],["2011-02-28",40.03,40.26,39.62,40.08,2004900.0],["2011-03-01",40.0,40.12,39.65,39.79,1607800.0],["2011-03-02",39.38,40.04,39.18,39.31,1519400.0],["2011-03-03",39.3,40.1,39.03,40.08,1764500.0],["2011-03-04",39.68,40.29,39.5,39.86,1185000.0],["2011-03-07",39.9,40.17,39.13,39.39,1207600.0],["2011-03-08",39.18,39.48,38.22,38.65,2494800.0],["2011-03-09",38.51,40.2,38.29,39.99,2244200.0],["2011-03-10",39.57,39.89,39.04,39.24,1473800.0],["2011-03-11",39.11,40.33,38.75,40.07,2423000.0],["2011-03-14",39.76,40.68,39.43,40.55,1921800.0],["2011-03-15",39.0,40.37,38.36,40.2,1869300.0],["2011-03-16",39.84,40.08,39.16,39.25,2787700.0],["2011-03-17",39.92,39.98,39.35,39.55,2885700.0],["2011-03-18",39.75,40.0,39.66,39.89,1811200.0],["2011-03-21",40.51,41.63,40.05,41.55,1567800.0],["2011-03-22",41.42,42.49,41.33,42.34,3938300.0],["2011-03-23",41.94,44.5,41.93,44.5,3696700.0],["2011-03-24",44.71,45.17,44.23,45.01,3035700.0],["2011-03-25",45.18,45.99,44.85,44.92,1630400.0],["2011-03-28",45.03,45.29,44.21,44.26,1717200.0],["2011-03-29",44.33,44.79,44.21,44.39,3917700.0],["2011-03-30",48.94,50.2,47.23,50.08,19673300.0],["2011-03-31",50.12,51.13,49.63,49.81,6105900.0],["2011-04-01",50.1,53.98,50.1,53.25,7015100.0],["2011-04-04",53.21,53.27,52.59,52.98,3750000.0],["2011-04-05",52.77,54.99,52.74,53.96,8693600.0],["2011-04-06",54.44,54.94,52.26,52.37,6435400.0],["2011-04-07",52.26,52.39,51.35,51.95,3408200.0],["2011-04-08",52.17,54.21,52.17,54.05,2467600.0],["2011-04-11",53.64,55.0,52.94,53.24,2264700.0],["2011-04-12",53.14,53.4,52.2,52.61,2166700.0],["2011-04-13",53.01,53.59,52.06,52.56,1730000.0],["2011-04-14",51.95,52.9,51.61,52.78,1727100.0],["2011-04-15",52.58,53.52,52.47,53.12,2327000.0],["2011-04-18",52.65,52.82,51.84,52.64,2226800.0],["2011-04-19",52.6,53.28,52.55,53.24,915600.0],["2011-04-20",53.84,53.9,52.2,52.31,1798700.0],["2011-04-21",52.83,52.9,51.14,52.42,3123800.0],["2011-04-25",52.73,52.92,51.75,52.19,929800.0],["2011-04-26",52.52,52.74,51.71,51.96,1700000.0],["2011-04-27",52.56,52.65,51.15,52.13,1478400.0],["2011-04-28",51.89,52.77,51.82,52.56,1002100.0],["2011-04-29",52.03,52.78,51.79,52.63,1949600.0],["2011-05-02",48.89,49.93,47.45,49.58,13081700.0],["2011-05-03",49.16,49.47,47.28,48.3,5001600.0],["2011-05-04",48.2,49.4,48.12,48.99,3190600.0],["2011-05-05",48.45,49.43,48.09,49.1,3426500.0],["2011-05-06",49.41,50.19,49.11,50.0,2551700.0],["2011-05-09",51.58,52.94,50.5,51.88,6162700.0],["2011-05-10",51.88,53.76,51.39,53.22,3437600.0],["2011-05-11",53.22,53.32,51.76,51.89,3830000.0],["2011-05-12",51.61,52.12,50.72,51.91,1837600.0],["2011-05-13",51.82,51.94,49.98,50.07,2272500.0],["2011-05-16",50.36,51.27,49.8,50.56,1581900.0],["2011-05-17",50.25,50.5,49.46,49.66,2061000.0],["2011-05-18",49.75,50.31,49.1,50.03,2313000.0],["2011-05-19",50.14,50.41,49.6,49.9,1750900.0],["2011-05-20",49.64,50.07,49.25,49.52,2378500.0],["2011-05-23",49.38,49.38,48.15,48.24,1613300.0],["2011-05-24",49.2,50.89,48.83,49.53,4132800.0],["2011-05-25",49.3,50.15,48.99,49.85,1844700.0],["2011-05-26",49.91,50.65,49.72,50.57,2014600.0],["2011-05-27",50.74,52.99,50.56,52.38,3042000.0],["2011-05-31",53.3,53.63,51.9,52.36,2278700.0],["2011-06-01",51.94,52.36,50.47,50.54,2228400.0],["2011-06-02",50.6,52.71,50.5,52.49,2818900.0],["2011-06-03",51.82,53.53,51.13,53.45,3074500.0],["2011-06-06",53.15,53.66,52.42,52.7,2911800.0],["2011-06-07",52.89,54.14,52.78,53.51,2197500.0],["2011-06-08",53.42,53.56,52.15,52.36,2006200.0],["2011-06-09",52.48,53.98,52.41,53.8,1544300.0],["2011-06-10",53.96,53.96,52.22,52.83,1999600.0],["2011-06-13",52.52,54.67,52.48,52.93,2934400.0],["2011-06-14",53.3,54.16,52.9,53.8,2279400.0],["2011-06-15",53.39,53.39,51.31,51.4,3086500.0],["2011-06-16",51.38,51.47,49.49,50.19,2826900.0],["2011-06-17",50.3,50.93,50.0,50.53,2896800.0],["2011-06-20",50.53,51.08,50.25,50.97,1315200.0],["2011-06-21",51.19,51.5,50.96,51.4,976500.0],["2011-06-22",51.14,52.05,50.89,51.55,1489900.0],["2011-06-23",50.79,51.77,50.51,51.73,3093900.0],["2011-06-24",51.71,51.76,49.6,49.75,1723600.0],["2011-06-27",49.6,51.1,49.6,51.01,1393500.0],["2011-06-28",51.04,51.87,50.86,51.82,1678400.0],["2011-06-29",52.12,52.8,52.0,52.66,1631700.0],["2011-06-30",52.88,53.11,51.71,51.96,1964300.0],["2011-07-01",51.67,52.44,51.35,52.31,1025000.0],["2011-07-05",52.79,53.99,52.59,53.75,1583600.0],["2011-07-06",53.65,53.96,53.18,53.49,1328500.0],["2011-07-07",53.81,54.5,53.41,53.52,1330400.0],["2011-07-08",53.07,53.62,52.8,53.34,696600.0],["2011-07-11",53.1,53.75,51.94,52.28,2144100.0],["2011-07-12",52.38,52.99,51.82,52.31,1443000.0],["2011-07-13",52.27,54.04,52.27,52.99,1155700.0],["2011-07-14",53.25,53.29,51.99,52.61,775200.0],["2011-07-15",53.73,55.55,53.63,55.0,4541100.0],["2011-07-18",55.04,56.31,54.43,55.01,2432100.0],["2011-07-19",55.67,56.48,54.95,55.58,1924100.0],["2011-07-20",55.68,56.0,54.83,55.39,907000.0],["2011-07-21",55.72,57.21,55.15,56.73,2346900.0],["2011-07-22",56.86,57.19,56.12,56.51,1352400.0],["2011-07-25",56.0,56.24,55.55,55.85,837600.0],["2011-07-26",55.6,56.0,55.0,55.72,1360500.0],["2011-07-27",55.66,57.24,55.21,55.68,3739900.0],["2011-07-28",55.5,56.05,55.13,55.41,3896700.0],["2011-07-29",54.59,55.28,53.88,55.03,2359600.0],["2011-08-01",55.43,55.88,54.13,54.31,1536700.0],["2011-08-02",54.15,54.48,52.58,52.62,2020000.0],["2011-08-03",52.13,52.83,51.1,52.26,2795800.0],["2011-08-04",50.48,50.5,40.43,40.85,13980500.0],["2011-08-05",41.48,43.14,36.43,38.91,16194800.0],["2011-08-08",37.03,39.81,35.8,38.24,8152800.0],["2011-08-09",38.45,41.46,38.42,40.41,6401000.0],["2011-08-10",40.2,40.2,38.42,38.49,3950000.0],["2011-08-11",38.59,39.22,37.85,38.68,6395300.0],["2011-08-12",39.3,41.07,38.95,40.29,3807900.0],["2011-08-15",40.7,41.2,39.86,40.07,2828900.0],["2011-08-16",40.35,41.18,39.58,40.05,3676100.0],["2011-08-17",40.49,42.71,40.2,42.14,3408400.0],["2011-08-18",41.29,41.36,39.11,39.41,3368200.0],["2011-08-19",38.65,40.06,38.22,39.66,5138000.0],["2011-08-22",40.66,40.85,39.15,39.35,2688600.0],["2011-08-23",39.77,41.8,39.44,41.62,2731100.0],["2011-08-24",41.53,42.48,41.34,42.42,2190000.0],["2011-08-25",42.72,43.31,41.9,42.1,2098100.0],["2011-08-26",41.41,43.03,40.31,42.76,2302700.0],["2011-08-29",43.59,44.69,43.49,44.66,2365700.0],["2011-08-30",44.24,44.8,43.71,44.39,2089700.0],["2011-08-31",44.89,45.92,44.55,44.98,3252800.0],["2011-09-01",44.42,45.55,43.77,43.98,3305300.0],["2011-09-02",42.7,44.16,42.53,43.47,2277200.0],["2011-09-06",41.89,43.47,41.39,43.15,2821600.0],["2011-09-07",43.83,44.56,43.39,44.25,2713700.0],["2011-09-08",43.72,44.24,42.65,42.71,2897400.0],["2011-09-09",42.19,42.45,40.53,40.91,3184200.0],["2011-09-12",40.1,40.12,38.76,39.52,4817600.0],["2011-09-13",39.84,40.08,39.27,39.73,3116500.0],["2011-09-14",40.22,41.25,39.27,40.55,3013300.0],["2011-09-15",41.03,42.15,40.77,41.75,3370000.0],["2011-09-16",41.95,42.9,41.68,42.0,3102800.0],["2011-09-19",41.13,41.58,39.95,40.32,1916200.0],["2011-09-20",40.07,40.82,39.6,39.78,2744500.0],["2011-09-21",39.68,39.68,37.39,37.63,5182700.0],["2011-09-22",35.85,37.2,34.12,36.45,4064200.0],["2011-09-23",35.97,38.34,35.76,38.19,3527600.0],["2011-09-26",38.33,39.06,36.64,38.99,2810800.0],["2011-09-27",39.71,40.53,39.48,40.06,2856700.0],["2011-09-28",40.22,40.54,38.66,38.81,2398000.0],["2011-09-29",39.51,39.61,36.64,37.48,2374100.0],["2011-09-30",36.8,37.86,36.39,37.12,2997300.0],["2011-10-03",37.97,37.97,33.84,33.91,4376600.0],["2011-10-04",33.2,33.96,32.05,33.85,5200000.0],["2011-10-05",33.83,35.21,33.11,35.08,1840400.0],["2011-10-06",35.07,36.3,34.59,36.11,2130500.0],["2011-10-07",36.28,36.38,34.99,34.99,1855100.0],["2011-10-10",35.65,36.5,35.1,35.53,1639100.0],["2011-10-11",35.33,35.82,35.05,35.3,2434800.0],["2011-10-12",36.08,36.08,34.98,35.75,2618700.0],["2011-10-13",35.39,35.7,34.68,35.46,2447100.0],["2011-10-14",35.95,36.47,35.56,36.37,1708600.0],["2011-10-17",36.29,36.77,36.09,36.22,1613200.0],["2011-10-18",36.7,36.74,35.6,36.13,1401600.0],["2011-10-19",36.43,37.78,35.89,37.18,2772800.0],["2011-10-20",37.0,37.06,35.71,35.98,1705800.0],["2011-10-21",36.82,37.8,36.45,37.36,1851100.0],["2011-10-24",37.73,39.0,37.42,38.76,1532200.0],["2011-10-25",38.42,38.71,37.83,38.4,1731200.0],["2011-10-26",38.52,39.18,37.73,38.98,1556600.0],["2011-10-27",39.78,41.1,39.3,40.79,2197800.0],["2011-10-28",40.74,41.28,40.57,41.03,1085300.0],["2011-10-31",40.23,40.61,39.55,39.56,1980100.0],["2011-11-01",38.44,38.79,37.36,38.13,2772400.0],["2011-11-02",38.85,39.25,37.94,38.5,2766000.0],["2011-11-03",41.58,44.82,40.33,43.6,7666800.0],["2011-11-04",43.51,44.4,42.85,44.37,2706400.0],["2011-11-07",43.93,44.22,41.27,42.35,5067000.0],["2011-11-08",42.55,43.11,42.06,42.84,1806200.0],["2011-11-09",41.85,42.29,41.38,41.48,1548900.0],["2011-11-10",41.66,42.51,40.85,41.42,2227800.0],["2011-11-11",42.08,43.47,42.06,43.17,1812900.0],["2011-11-14",42.81,43.29,42.65,43.04,1251000.0],["2011-11-15",42.66,43.86,42.66,43.21,1814500.0],["2011-11-16",42.68,43.57,42.68,42.82,1238800.0],["2011-11-17",42.92,42.97,41.65,41.99,1458100.0],["2011-11-18",42.18,42.95,41.69,42.48,1645200.0],["2011-11-21",41.76,43.1,41.75,42.41,2720600.0],["2011-11-22",42.64,42.9,42.06,42.82,1301200.0],["2011-11-23",42.38,42.44,41.79,41.81,1711300.0],["2011-11-25",41.42,42.24,41.21,41.84,861000.0],["2011-11-28",42.79,43.85,42.65,43.74,1341100.0],["2011-11-29",43.86,44.48,43.61,43.8,1821700.0],["2011-11-30",45.06,46.21,44.4,46.21,1726800.0],["2011-12-01",45.79,47.33,45.74,45.75,1817400.0],["2011-12-02",46.44,47.58,45.96,46.19,1981500.0],["2011-12-05",46.97,47.35,46.05,46.38,1593500.0],["2011-12-06",46.87,47.18,46.51,46.56,1282800.0],["2011-12-07",46.7,46.96,45.72,46.77,1254400.0],["2011-12-08",46.73,47.1,44.97,45.14,2184600.0],["2011-12-09",45.58,47.21,45.16,47.11,1717100.0],["2011-12-12",46.46,46.96,45.49,46.21,1159800.0],["2011-12-13",46.52,46.88,45.22,45.73,1255100.0],["2011-12-14",45.69,45.91,43.33,43.53,2831100.0],["2011-12-15",43.96,44.96,43.95,44.86,1420700.0],["2011-12-16",44.84,45.54,43.82,45.33,2543800.0],["2011-12-19",45.79,45.79,44.11,44.35,1316700.0],["2011-12-20",45.18,45.54,44.57,45.48,1682000.0],["2011-12-21",45.13,45.35,44.37,45.33,1024400.0],["2011-12-22",45.69,46.02,44.94,45.9,1607600.0],["2011-12-23",46.05,46.5,46.0,46.33,1088100.0],["2011-12-27",46.32,47.13,46.16,46.93,942700.0],["2011-12-28",46.84,46.84,45.54,45.74,1138800.0],["2011-12-29",45.69,46.4,45.6,46.27,793200.0],["2011-12-30",46.1,46.92,46.03,46.69,1130900.0],["2012-01-03",48.12,48.65,47.54,47.97,1790100.0],["2012-01-04",47.55,47.8,46.57,46.69,1486900.0],["2012-01-05",46.56,47.71,46.25,47.16,2494900.0],["2012-01-06",47.15,48.38,45.65,47.48,5086000.0],["2012-01-09",48.42,49.06,47.73,49.03,2853100.0],["2012-01-10",53.89,53.89,49.38,49.72,4554900.0],["2012-01-11",49.6,49.87,48.46,48.71,2612100.0],["2012-01-12",48.76,49.59,48.67,49.38,3720100.0],["2012-01-13",48.71,49.43,48.64,49.19,2194400.0],["2012-01-17",50.31,51.11,50.11,50.98,5768700.0],["2012-01-18",50.95,51.47,50.62,50.97,1937700.0],["2012-01-19",51.43,51.44,50.92,51.34,1995600.0],["2012-01-20",51.1,51.58,50.77,50.91,2503900.0],["2012-01-23",51.42,51.5,50.15,50.54,1667000.0],["2012-01-24",50.42,50.49,49.29,49.78,2547400.0],["2012-01-25",49.95,50.83,49.57,50.72,1271000.0],["2012-01-26",50.64,50.65,49.02,49.22,2566200.0],["2012-01-27",49.2,49.38,48.82,49.17,1047500.0],["2012-01-30",48.88,49.05,47.97,48.74,1265900.0],["2012-01-31",48.98,49.02,48.0,48.49,1358500.0],["2012-02-01",48.73,51.01,48.73,50.46,2202600.0],["2012-02-02",50.5,50.69,49.5,50.08,1004600.0],["2012-02-03",50.81,51.17,50.19,50.5,1143600.0],["2012-02-06",50.34,50.81,49.82,50.13,1225000.0],["2012-02-07",50.07,50.57,49.72,49.77,708000.0],["2012-02-08",49.77,50.24,49.38,49.57,817800.0],["2012-02-09",49.32,49.54,48.12,48.49,2295600.0],["2012-02-10",48.03,48.2,47.8,47.91,1036200.0],["2012-02-13",48.66,48.75,47.68,48.45,2221100.0],["2012-02-14",48.26,49.02,48.2,48.49,949800.0],["2012-02-15",48.69,49.03,47.92,48.23,1419300.0],["2012-02-16",48.35,48.42,47.62,47.98,1251200.0],["2012-02-17",47.7,48.1,47.19,47.39,1436100.0],["2012-02-21",47.47,47.47,45.52,46.56,3114100.0],["2012-02-22",46.42,46.77,45.85,46.49,1927200.0],["2012-02-23",46.56,47.73,46.56,47.55,1349800.0],["2012-02-24",47.65,48.5,47.34,47.93,1710000.0],["2012-02-27",48.99,51.17,45.93,50.58,4684400.0],["2012-02-28",50.94,51.3,50.34,51.08,1562700.0],["2012-02-29",51.34,53.38,51.09,52.91,4666300.0],["2012-03-01",53.11,54.52,52.75,54.32,2728500.0],["2012-03-02",54.06,54.5,53.53,53.85,1461000.0],["2012-03-05",53.38,54.36,53.31,54.31,1837300.0],["2012-03-06",53.73,54.33,53.17,53.86,1987300.0],["2012-03-07",54.03,54.72,53.74,54.49,1811700.0],["2012-03-08",54.94,55.46,54.83,55.13,1333700.0],["2012-03-09",55.48,55.8,55.28,55.58,1092100.0],["2012-03-12",55.03,55.59,54.36,54.59,1148400.0],["2012-03-13",54.75,55.26,53.77,54.57,1743000.0],["2012-03-14",54.55,55.0,53.47,53.73,1314400.0],["2012-03-15",53.75,54.9,53.63,54.7,1724900.0],["2012-03-16",54.67,55.0,53.47,53.64,1285900.0],["2012-03-19",53.28,54.05,53.05,53.8,778700.0],["2012-03-20",53.17,53.51,52.39,53.31,885700.0],["2012-03-21",53.64,54.04,53.16,53.72,1040600.0],["2012-03-22",52.96,53.18,52.38,53.07,959600.0],["2012-03-23",53.08,53.8,52.66,53.75,825100.0],["2012-03-26",54.26,54.89,54.01,54.61,801400.0],["2012-03-27",54.62,55.19,54.0,54.05,945400.0],["2012-03-28",54.07,54.5,52.92,53.69,982100.0],["2012-03-29",52.87,53.94,52.39,53.89,957600.0],["2012-03-30",54.19,54.43,53.54,53.69,623800.0],["2012-04-02",53.6,54.92,53.6,54.82,872500.0],["2012-04-03",54.66,55.0,54.29,54.46,687000.0],["2012-04-04",54.0,54.65,53.7,54.13,724000.0],["2012-04-05",53.92,54.96,53.87,54.76,738100.0],["2012-04-09",53.82,54.16,53.52,53.94,694500.0],["2012-04-10",53.18,54.2,52.7,52.95,1447500.0],["2012-04-11",53.04,53.26,52.42,52.51,1097200.0],["2012-04-12",52.67,54.06,52.5,53.71,1093000.0],["2012-04-13",53.61,53.77,52.48,52.8,990400.0],["2012-04-16",53.05,54.1,53.02,53.81,1191200.0],["2012-04-17",54.11,55.06,53.9,54.91,1579900.0],["2012-04-18",54.61,55.31,54.47,55.31,864800.0],["2012-04-19",55.17,55.6,54.76,55.05,1527700.0],["2012-04-20",55.45,55.6,54.97,55.1,933500.0],["2012-04-23",54.66,55.25,54.03,54.94,1087700.0],["2012-04-24",55.13,55.95,54.97,55.9,1221400.0],["2012-04-25",56.12,56.6,55.76,55.97,1194300.0],["2012-04-26",56.08,56.33,55.32,55.85,882600.0],["2012-04-27",56.07,56.15,55.68,55.94,779500.0],["2012-04-30",55.83,56.13,55.46,55.63,728900.0],["2012-05-01",55.66,56.55,55.59,56.3,2450500.0],["2012-05-02",55.95,56.5,55.49,56.45,1398000.0],["2012-05-03",57.3,59.94,49.76,51.24,13708800.0],["2012-05-04",50.32,52.02,50.16,50.93,3087400.0],["2012-05-07",50.48,53.11,50.34,52.14,2709200.0],["2012-05-08",51.82,52.35,50.95,52.05,2497300.0],["2012-05-09",51.55,53.1,51.49,52.25,2174000.0],["2012-05-10",52.64,53.25,52.02,53.17,2624500.0],["2012-05-11",53.38,53.74,52.78,52.94,1206500.0],["2012-05-14",51.79,51.98,50.79,51.01,1830800.0],["2012-05-15",51.18,51.19,49.54,49.83,1746600.0],["2012-05-16",50.0,50.5,49.09,49.16,2246900.0],["2012-05-17",49.24,49.47,48.0,48.28,3056100.0],["2012-05-18",48.82,48.83,46.89,47.03,2485300.0],["2012-05-21",47.05,47.56,46.71,47.19,3329800.0],["2012-05-22",47.79,47.86,46.66,47.78,2270200.0],["2012-05-23",47.42,47.49,45.89,46.65,1978000.0],["2012-05-24",46.93,48.37,46.55,48.04,1905800.0],["2012-05-25",48.03,48.99,47.97,48.48,1350100.0],["2012-05-29",48.49,49.06,47.8,48.4,896900.0],["2012-05-30",47.73,48.17,47.15,47.92,1057700.0],["2012-05-31",48.17,48.93,47.74,48.66,2149000.0],["2012-06-01",47.39,48.15,46.43,47.0,2316500.0],["2012-06-04",47.01,47.37,45.88,46.51,1695600.0],["2012-06-05",46.63,48.08,46.39,47.48,1790600.0],["2012-06-06",47.99,48.63,47.84,48.28,1449800.0],["2012-06-07",49.02,49.02,48.46,48.56,1475900.0],["2012-06-08",48.21,48.76,47.41,48.52,1027400.0],["2012-06-11",48.63,48.71,46.37,46.41,1609900.0],["2012-06-12",46.61,46.75,43.91,45.99,4281300.0],["2012-06-13",45.87,46.11,44.72,45.15,2869100.0],["2012-06-14",45.33,46.01,44.74,45.95,1945200.0],["2012-06-15",46.19,46.67,44.89,44.93,2398200.0],["2012-06-18",44.95,46.87,44.0,46.31,1318600.0],["2012-06-19",46.65,48.04,46.58,47.84,1608800.0],["2012-06-20",48.0,49.2,47.65,48.24,1552400.0],["2012-06-21",48.82,48.82,45.18,45.23,3836700.0],["2012-06-22",45.57,47.3,45.57,46.6,1788700.0],["2012-06-25",45.9,46.2,45.59,46.02,981200.0],["2012-06-26",46.18,46.34,45.02,45.94,1783000.0],["2012-06-27",45.89,46.44,45.04,45.19,1299500.0],["2012-06-28",45.0,45.19,42.47,43.73,3811700.0],["2012-06-29",44.94,45.71,44.64,44.79,2651000.0],["2012-07-02",45.08,45.38,44.49,44.96,1252200.0],["2012-07-03",45.23,47.45,45.23,46.99,1342700.0],["2012-07-05",47.37,47.55,46.71,46.83,1241900.0],["2012-07-06",46.16,46.8,45.81,46.0,861300.0],["2012-07-09",46.52,46.52,45.71,46.19,1122100.0],["2012-07-10",46.23,46.59,44.68,44.87,1552400.0],["2012-07-11",44.97,45.36,44.64,45.02,1376500.0],["2012-07-12",44.54,45.16,44.01,45.03,2043800.0],["2012-07-13",45.04,45.59,45.0,45.27,1333500.0],["2012-07-16",45.24,45.43,44.93,45.05,1466300.0],["2012-07-17",45.3,47.05,45.2,47.02,1421400.0],["2012-07-18",46.79,48.31,46.78,47.95,1810300.0],["2012-07-19",48.03,48.54,47.73,47.97,1408900.0],["2012-07-20",47.5,47.82,47.15,47.63,1508000.0],["2012-07-23",46.62,46.62,45.43,46.0,2306700.0],["2012-07-24",45.98,46.98,45.85,46.0,2024700.0],["2012-07-25",46.24,47.41,45.82,47.01,1304800.0],["2012-07-26",47.68,47.88,47.2,47.68,1464000.0],["2012-07-27",47.88,49.3,47.51,49.12,1793500.0],["2012-07-30",49.13,49.15,48.54,48.64,1639500.0],["2012-07-31",48.54,48.85,47.38,47.56,1678600.0],["2012-08-01",47.57,47.94,46.77,46.89,2913300.0],["2012-08-02",46.51,49.5,45.81,46.93,3015700.0],["2012-08-03",48.26,48.88,47.8,47.93,1721200.0],["2012-08-06",48.18,48.52,48.0,48.11,1003200.0],["2012-08-07",48.42,51.02,48.33,49.58,5141600.0],["2012-08-08",49.62,50.42,49.0,50.36,1639400.0],["2012-08-09",50.03,50.61,49.64,49.96,1089400.0],["2012-08-10",49.54,50.44,49.27,50.36,1241600.0],["2012-08-13",50.38,50.53,49.59,49.96,1066100.0],["2012-08-14",50.44,51.1,50.29,50.76,1750100.0],["2012-08-15",50.62,51.3,49.87,51.27,1941200.0],["2012-08-16",50.71,51.1,50.06,50.61,1406500.0],["2012-08-17",50.78,51.94,50.24,51.9,2490400.0],["2012-08-20",51.92,52.65,51.71,52.52,1718500.0],["2012-08-21",52.71,52.95,52.12,52.32,3041000.0],["2012-08-22",51.62,52.21,51.43,52.07,1043700.0],["2012-08-23",52.05,52.09,51.18,51.25,1317200.0],["2012-08-24",51.26,52.5,51.16,52.1,1178800.0],["2012-08-27",52.42,52.49,51.19,51.71,1485100.0],["2012-08-28",51.78,52.05,51.4,51.52,819500.0],["2012-08-29",51.83,51.93,51.46,51.75,549700.0],["2012-08-30",51.62,51.66,51.01,51.19,552000.0],["2012-08-31",51.48,51.92,50.74,51.27,613800.0],["2012-09-04",57.64,59.99,57.0,58.78,11049800.0],["2012-09-05",58.73,59.56,58.01,59.3,2814200.0],["2012-09-06",59.15,60.25,59.15,60.19,2161500.0],["2012-09-07",60.36,61.11,59.28,59.47,1581500.0],["2012-09-10",59.47,59.81,59.09,59.15,1006200.0],["2012-09-11",58.98,59.54,57.89,58.04,1602500.0],["2012-09-12",58.51,58.71,58.05,58.4,1035200.0],["2012-09-13",58.29,59.1,57.65,58.64,1321400.0],["2012-09-14",58.93,58.93,55.95,56.37,4103800.0],["2012-09-17",55.93,56.32,55.44,55.9,1394400.0],["2012-09-18",56.25,56.25,55.27,55.54,1516800.0],["2012-09-19",55.82,56.12,55.33,55.69,871700.0],["2012-09-20",55.36,56.05,55.06,55.69,1090000.0],["2012-09-21",55.84,56.3,55.08,55.11,1968000.0],["2012-09-24",54.69,55.28,54.4,54.98,1757000.0],["2012-09-25",55.12,56.41,55.12,55.48,1845100.0],["2012-09-26",55.45,55.67,54.93,55.27,954700.0],["2012-09-27",55.46,55.85,54.63,55.59,947800.0],["2012-09-28",55.14,55.73,54.45,55.27,1193700.0],["2012-10-01",56.21,57.03,55.76,56.16,1653700.0],["2012-10-02",56.37,56.46,55.28,55.87,783300.0],["2012-10-03",55.74,57.65,55.73,56.95,1828100.0],["2012-10-04",57.12,57.42,56.49,56.94,1265000.0],["2012-10-05",57.46,57.48,56.49,56.7,485500.0],["2012-10-08",56.28,56.71,56.0,56.52,440100.0],["2012-10-09",56.6,56.73,55.78,55.89,572800.0],["2012-10-10",55.67,56.06,55.09,55.26,980700.0],["2012-10-11",55.74,56.68,55.67,56.04,515600.0],["2012-10-12",55.88,56.13,55.6,55.74,481500.0],["2012-10-15",56.0,56.62,55.98,56.35,599400.0],["2012-10-16",56.79,57.75,56.67,57.67,1091400.0],["2012-10-17",57.91,59.0,57.81,58.61,1342600.0],["2012-10-18",58.48,58.56,57.8,58.07,1046200.0],["2012-10-19",57.6,57.95,56.28,56.44,1658300.0],["2012-10-22",56.79,56.81,55.55,55.99,740000.0],["2012-10-23",55.57,55.6,54.29,54.62,792900.0],["2012-10-24",54.64,55.37,54.62,55.02,608000.0],["2012-10-25",55.23,55.8,55.16,55.27,595900.0],["2012-10-26",55.22,56.15,55.19,55.62,643600.0],["2012-10-31",56.07,56.63,55.62,55.93,1071300.0],["2012-11-01",55.81,57.08,55.72,56.76,1117800.0],["2012-11-02",57.76,58.15,56.03,56.37,2530500.0],["2012-11-05",55.78,56.41,55.12,55.29,1116600.0],["2012-11-06",55.12,55.28,53.73,54.0,1803800.0],["2012-11-07",53.49,53.92,52.5,53.33,1724700.0],["2012-11-08",53.5,54.39,53.25,54.07,1390300.0],["2012-11-09",53.76,55.08,53.48,53.96,2094600.0],["2012-11-12",54.44,55.41,54.12,54.98,1117800.0],["2012-11-13",54.55,55.08,54.35,55.04,1512900.0],["2012-11-14",55.17,55.17,53.47,53.56,1323600.0],["2012-11-15",53.56,53.71,52.53,53.32,1283800.0],["2012-11-16",53.16,55.32,53.05,55.03,2092300.0],["2012-11-19",55.48,56.0,55.11,55.29,1059700.0],["2012-11-20",55.51,55.51,54.81,55.12,737700.0],["2012-11-21",55.02,55.35,54.71,55.02,657200.0],["2012-11-23",55.28,55.48,54.88,55.39,607000.0],["2012-11-26",55.47,56.22,55.35,56.19,1309200.0],["2012-11-27",56.15,56.24,54.87,54.91,1019200.0],["2012-11-28",55.0,55.21,54.68,55.05,1711900.0],["2012-11-29",54.56,55.66,54.56,55.4,2007300.0],["2012-11-30",55.35,55.7,54.91,55.28,3198900.0],["2012-12-03",55.43,56.0,55.21,55.37,1560500.0],["2012-12-04",55.61,57.2,55.15,56.9,3375300.0],["2012-12-05",56.8,58.28,56.78,57.71,2521600.0],["2012-12-06",57.73,58.29,57.13,57.71,1152700.0],["2012-12-07",58.18,58.18,57.6,57.79,897900.0],["2012-12-10",57.55,58.29,57.38,58.16,878600.0],["2012-12-11",58.27,59.63,58.24,59.23,1298600.0],["2012-12-12",59.43,59.8,59.06,59.26,1368800.0],["2012-12-13",59.2,59.2,57.95,58.08,1460300.0],["2012-12-14",58.02,59.05,58.01,59.03,1496600.0],["2012-12-17",59.18,59.6,58.97,59.46,1677400.0],["2012-12-18",59.61,60.32,59.5,59.91,1724400.0],["2012-12-19",59.78,60.08,59.13,59.75,1710400.0],["2012-12-20",59.92,61.1,59.81,61.03,2521400.0],["2012-12-21",60.3,61.0,59.8,60.84,2137300.0],["2012-12-24",60.68,61.09,60.29,60.39,652600.0],["2012-12-26",60.48,60.88,60.17,60.31,777400.0],["2012-12-27",60.11,60.44,58.67,59.68,2035400.0],["2012-12-28",59.45,59.93,58.8,58.87,673200.0],["2012-12-31",58.73,59.99,58.35,59.77,1944000.0],["2013-01-02",61.13,61.61,60.75,60.75,2440500.0],["2013-01-03",61.18,61.6,60.7,61.07,2613500.0],["2013-01-04",60.42,61.13,59.34,60.71,3051800.0],["2013-01-07",60.7,61.38,60.33,61.31,1213000.0],["2013-01-08",61.33,62.46,61.1,62.29,1610800.0],["2013-01-09",62.49,63.92,62.46,63.82,1605200.0],["2013-01-10",63.98,64.12,63.4,63.91,1279200.0],["2013-01-11",64.17,64.41,63.1,63.63,1064400.0],["2013-01-14",63.68,63.73,62.8,63.58,695000.0],["2013-01-15",63.25,63.88,62.91,63.7,1396800.0],["2013-01-16",63.33,63.82,63.05,63.52,1232900.0],["2013-01-17",63.62,64.69,63.45,63.78,1593700.0],["2013-01-18",63.7,63.9,63.37,63.77,1043000.0],["2013-01-22",63.89,64.41,63.36,64.2,1370000.0],["2013-01-23",64.45,64.45,63.62,63.84,1074400.0],["2013-01-24",64.01,64.9,63.9,64.55,1002900.0],["2013-01-25",64.52,65.69,64.43,65.64,1287700.0],["2013-01-28",65.6,65.94,65.24,65.55,818300.0],["2013-01-29",65.58,66.33,65.1,65.85,1604900.0],["2013-01-30",65.93,67.13,65.48,66.17,2315800.0],["2013-01-31",66.03,66.63,66.03,66.32,1276600.0],["2013-02-01",66.47,67.65,66.32,67.25,1215200.0],["2013-02-04",66.82,67.16,66.05,66.41,1606100.0],["2013-02-05",66.53,67.3,66.49,66.64,1041800.0],["2013-02-06",66.44,66.99,66.43,66.91,627700.0],["2013-02-07",66.76,67.25,66.53,67.24,689500.0],["2013-02-08",67.13,67.98,66.96,67.8,725400.0],["2013-02-11",67.64,67.81,67.22,67.56,852700.0],["2013-02-12",67.37,67.98,67.37,67.43,842700.0],["2013-02-13",67.61,67.81,66.89,67.5,916400.0],["2013-02-14",67.46,67.48,66.31,66.39,1223800.0],["2013-02-15",66.25,66.92,65.85,66.53,1040400.0],["2013-02-19",66.56,67.15,66.54,67.02,691300.0],["2013-02-20",67.09,67.65,66.09,66.24,1087100.0],["2013-02-21",66.19,66.32,64.05,65.69,1372200.0],["2013-02-22",65.57,66.03,65.1,65.74,862100.0],["2013-02-25",65.59,66.6,65.46,65.46,1047800.0],["2013-02-26",65.51,65.55,64.55,65.16,1074100.0],["2013-02-27",65.24,67.19,65.17,66.74,1179900.0],["2013-02-28",66.51,67.67,65.86,67.46,1180500.0],["2013-03-01",67.35,68.5,66.09,67.63,2117900.0],["2013-03-04",67.62,69.41,67.05,69.41,2537600.0],["2013-03-05",68.99,70.1,68.99,69.79,1293800.0],["2013-03-06",70.16,70.25,68.29,68.52,895000.0],["2013-03-07",68.84,69.87,68.75,69.84,1151700.0],["2013-03-08",70.05,70.85,70.0,70.78,1186300.0],["2013-03-11",70.63,71.49,70.41,70.53,901800.0],["2013-03-12",70.41,70.97,70.16,70.6,999300.0],["2013-03-13",70.85,70.93,69.74,69.93,1031800.0],["2013-03-14",70.38,70.47,69.81,70.07,1251500.0],["2013-03-15",69.94,70.18,69.53,69.86,1708700.0],["2013-03-18",69.64,70.74,68.91,70.54,1117900.0],["2013-03-19",70.67,72.04,70.57,71.44,2820500.0],["2013-03-20",72.05,74.67,72.05,73.33,2211400.0],["2013-03-21",73.53,74.11,72.8,72.86,2027800.0],["2013-03-22",72.57,74.21,72.57,73.97,1376800.0],["2013-03-25",74.23,74.81,73.43,73.95,1264200.0],["2013-03-26",74.3,74.48,74.03,74.4,774700.0],["2013-03-27",74.17,74.27,73.47,74.12,925100.0],["2013-03-28",73.97,75.1,73.82,75.02,845500.0],["2013-04-01",75.24,76.44,75.17,76.05,1298100.0],["2013-04-02",75.55,76.56,75.25,75.37,1958500.0],["2013-04-03",75.43,76.33,70.88,71.87,6155600.0],["2013-04-04",70.46,72.82,69.87,72.61,4018800.0],["2013-04-05",71.73,71.88,70.84,71.79,1120600.0],["2013-04-08",71.59,72.18,71.28,72.12,934300.0],["2013-04-09",72.05,72.26,71.62,72.12,1034200.0],["2013-04-10",72.55,73.19,72.23,73.0,799800.0],["2013-04-11",72.94,74.08,72.5,73.79,887900.0],["2013-04-12",73.43,73.81,72.8,73.17,932100.0],["2013-04-15",72.88,73.69,72.08,72.12,1130400.0],["2013-04-16",72.08,73.38,72.08,73.09,755200.0],["2013-04-17",72.63,72.95,71.61,72.86,880000.0],["2013-04-18",72.89,73.0,72.21,72.81,814100.0],["2013-04-19",72.19,75.61,71.97,75.52,1188200.0],["2013-04-22",75.22,75.33,74.03,74.2,1052600.0],["2013-04-23",74.35,75.59,74.02,74.98,945300.0],["2013-04-24",75.09,75.57,74.42,74.82,942600.0],["2013-04-25",74.9,74.95,73.53,73.59,1542600.0],["2013-04-26",73.5,73.83,72.73,73.16,1249200.0],["2013-04-29",75.03,76.57,74.32,75.94,3607500.0],["2013-04-30",75.97,76.46,75.68,76.08,1427600.0],["2013-05-01",75.34,76.31,73.4,73.69,1638800.0],["2013-05-02",74.42,74.88,71.99,72.15,1830900.0],["2013-05-03",73.21,73.75,72.41,73.68,1228700.0],["2013-05-06",73.97,74.14,73.4,73.42,835900.0],["2013-05-07",73.43,74.46,73.43,74.07,725700.0],["2013-05-08",74.04,74.63,73.59,73.86,713800.0],["2013-05-09",73.78,74.09,72.33,72.74,1267100.0],["2013-05-10",72.89,74.01,72.25,73.52,2889400.0],["2013-05-13",73.59,76.07,73.46,75.89,1427200.0],["2013-05-14",75.31,77.44,75.09,77.3,1426000.0],["2013-05-15",77.17,77.36,75.6,76.33,854100.0],["2013-05-16",76.65,76.91,75.67,75.75,724500.0],["2013-05-17",75.43,78.37,74.72,78.17,1428800.0],["2013-05-20",78.04,78.69,75.18,75.38,1113400.0],["2013-05-21",75.42,76.43,74.4,75.53,1035700.0],["2013-05-22",75.83,77.01,74.51,74.82,872000.0],["2013-05-23",74.78,74.89,73.86,74.67,652300.0],["2013-05-24",74.3,87.5,73.25,84.47,10383700.0],["2013-05-28",93.31,96.25,88.81,91.8,11535400.0],["2013-05-29",91.55,93.4,90.39,90.81,3686200.0],["2013-05-30",89.93,91.75,89.82,91.0,1595800.0],["2013-05-31",90.93,92.58,90.59,91.12,1825100.0],["2013-06-03",91.69,91.74,88.16,88.21,1817400.0],["2013-06-04",88.42,89.27,85.13,85.18,1919400.0],["2013-06-05",84.89,87.19,83.63,84.16,1627700.0],["2013-06-06",84.0,85.03,83.62,84.87,1100200.0],["2013-06-07",85.3,86.53,84.87,85.59,1284600.0],["2013-06-10",85.89,86.05,84.34,85.11,1020000.0],["2013-06-11",84.64,85.56,83.44,83.77,1141200.0],["2013-06-12",84.41,85.45,82.63,83.36,1298700.0],["2013-06-13",83.5,85.92,82.0,85.81,1131400.0],["2013-06-14",85.56,86.03,83.85,84.2,1129800.0],["2013-06-17",84.32,85.39,84.22,84.82,909300.0],["2013-06-18",84.11,88.67,83.86,85.86,2442000.0],["2013-06-19",86.2,87.55,85.62,86.41,8347300.0],["2013-06-20",85.27,86.4,83.38,83.84,3789900.0],["2013-06-21",83.98,84.61,81.94,84.42,2611300.0],["2013-06-24",84.48,85.33,83.45,84.0,1860500.0],["2013-06-25",84.43,85.37,84.36,85.24,2052200.0],["2013-06-26",86.51,86.76,84.76,84.95,1814400.0],["2013-06-27",85.8,86.94,84.86,86.15,2505400.0],["2013-06-28",86.5,86.78,84.93,86.08,1554700.0],["2013-07-01",86.89,89.25,86.89,88.0,1793400.0],["2013-07-02",89.25,90.44,88.07,89.99,2481500.0],["2013-07-03",89.29,90.34,88.71,89.5,848100.0],["2013-07-05",90.53,90.82,88.01,88.77,798300.0],["2013-07-08",89.47,90.16,88.94,90.03,1247000.0],["2013-07-09",90.66,90.96,88.62,89.96,1506900.0],["2013-07-10",90.59,90.72,89.27,90.2,976300.0],["2013-07-11",91.26,92.5,90.87,92.47,1730100.0],["2013-07-12",92.93,93.36,92.35,92.9,1346600.0],["2013-07-15",93.0,93.84,92.9,93.8,1569100.0],["2013-07-16",94.22,94.22,91.06,91.53,1547700.0],["2013-07-17",91.59,92.68,90.69,91.45,1282900.0],["2013-07-18",91.71,92.08,91.06,91.39,925100.0],["2013-07-19",91.28,91.49,90.55,90.8,1081400.0],["2013-07-22",91.08,91.53,89.85,90.81,1219000.0],["2013-07-23",91.0,91.44,89.76,90.49,1047900.0],["2013-07-24",91.12,91.88,90.92,91.33,1424500.0],["2013-07-25",91.57,92.04,91.05,91.99,1075100.0],["2013-07-26",91.65,92.01,91.05,91.96,457200.0],["2013-07-29",91.5,92.24,91.14,91.7,666400.0],["2013-07-30",92.29,92.73,90.92,91.0,1001100.0],["2013-07-31",91.66,93.64,91.0,93.6,1375600.0],["2013-08-01",94.45,96.43,93.66,96.04,2068200.0],["2013-08-02",95.85,96.95,95.58,96.45,886800.0],["2013-08-05",96.54,97.02,94.82,95.57,671100.0],["2013-08-06",96.01,96.2,94.55,95.72,1203900.0],["2013-08-07",96.78,97.7,95.35,97.59,2001100.0],["2013-08-08",98.32,102.54,97.8,101.68,2147100.0],["2013-08-09",101.42,102.13,100.21,101.87,1450700.0],["2013-08-12",101.83,102.26,100.36,101.95,1437800.0],["2013-08-13",102.43,104.0,101.75,103.98,1649900.0],["2013-08-14",104.09,105.4,103.76,103.9,1502500.0],["2013-08-15",102.75,103.14,100.5,102.93,1575700.0],["2013-08-16",102.14,103.43,100.67,103.0,1045700.0],["2013-08-19",102.79,103.21,100.95,101.06,1552700.0],["2013-08-20",100.78,102.45,100.78,101.53,796900.0],["2013-08-21",101.53,101.61,99.33,99.77,1526400.0],["2013-08-22",100.07,100.12,98.84,99.3,1098600.0],["2013-08-23",99.74,100.13,99.08,99.52,1321700.0],["2013-08-26",100.1,100.51,99.17,99.6,995600.0],["2013-08-27",98.75,98.9,95.28,95.8,1638200.0],["2013-08-28",95.39,98.04,95.28,97.85,798700.0],["2013-08-29",97.45,99.57,97.1,98.95,830600.0],["2013-08-30",99.3,99.6,98.04,98.34,1030700.0],["2013-09-03",100.26,100.26,98.36,99.35,1069500.0],["2013-09-04",99.32,100.47,99.32,99.94,1006300.0],["2013-09-05",100.0,100.02,98.9,99.8,829500.0],["2013-09-06",100.55,101.01,99.26,100.24,740400.0],["2013-09-09",100.42,101.46,100.0,101.33,715400.0],["2013-09-10",101.5,101.74,99.97,100.2,958900.0],["2013-09-11",100.2,100.62,99.58,100.26,880100.0],["2013-09-12",100.22,100.82,99.31,99.57,610400.0],["2013-09-13",99.46,99.86,98.61,99.2,832500.0],["2013-09-16",100.34,101.33,100.05,101.22,793500.0],["2013-09-17",101.81,103.4,101.66,102.77,1232800.0],["2013-09-18",103.29,103.52,101.1,102.83,1074500.0],["2013-09-19",103.25,106.98,102.74,106.12,1605200.0],["2013-09-20",106.38,106.85,104.1,104.41,1450800.0],["2013-09-23",104.4,104.72,102.83,103.08,1118200.0],["2013-09-24",103.46,104.69,102.45,103.73,1965700.0],["2013-09-25",103.64,103.74,102.32,102.34,852200.0],["2013-09-26",102.69,103.53,102.3,103.29,449600.0],["2013-09-27",103.14,104.79,102.73,104.72,601200.0],["2013-09-30",103.57,105.12,103.22,104.33,782100.0],["2013-10-01",104.04,108.17,104.04,108.16,1171500.0],["2013-10-02",106.92,109.84,106.66,109.8,1529100.0],["2013-10-03",110.67,113.79,110.12,111.4,2856000.0],["2013-10-04",111.22,112.81,110.39,111.01,1743100.0],["2013-10-07",110.08,112.21,110.01,110.32,1248300.0],["2013-10-08",110.52,110.52,105.88,105.92,1727700.0],["2013-10-09",105.8,107.36,104.0,107.03,1307800.0],["2013-10-10",108.16,110.06,108.13,110.0,871100.0],["2013-10-11",110.31,111.02,109.02,109.43,407600.0],["2013-10-14",108.68,109.91,107.39,109.78,587100.0],["2013-10-15",109.63,110.38,108.73,109.73,622600.0],["2013-10-16",110.17,111.11,109.73,110.63,624300.0],["2013-10-17",110.25,112.1,110.25,112.0,867600.0],["2013-10-18",112.0,113.2,111.68,113.02,998500.0],["2013-10-21",113.69,115.4,111.34,112.3,965800.0],["2013-10-22",113.46,113.92,111.98,112.53,992500.0],["2013-10-23",112.1,114.6,111.54,114.37,1162400.0],["2013-10-24",114.48,115.06,114.0,114.29,1281500.0],["2013-10-25",114.63,114.83,111.91,112.57,801400.0],["2013-10-28",113.35,113.42,110.28,110.42,1085400.0],["2013-10-29",111.38,112.33,110.17,111.06,1017400.0],["2013-10-30",111.65,111.93,107.74,109.06,1543300.0],["2013-10-31",106.6,108.24,102.6,105.72,5138900.0],["2013-11-01",106.0,111.42,105.4,111.2,2535000.0],["2013-11-04",111.44,112.47,109.17,110.33,1148400.0],["2013-11-05",109.77,110.64,109.31,109.45,729800.0],["2013-11-06",110.37,110.72,105.8,106.45,1516600.0],["2013-11-07",106.32,107.63,102.93,103.04,1399400.0],["2013-11-08",103.79,105.92,103.03,105.44,858200.0],["2013-11-11",105.83,106.49,104.42,105.16,594000.0],["2013-11-12",104.82,106.03,104.5,105.74,648800.0],["2013-11-13",103.51,107.3,103.51,107.15,1038100.0],["2013-11-14",107.15,107.45,105.03,105.86,915000.0],["2013-11-15",106.23,107.17,106.02,107.12,1118500.0],["2013-11-18",107.69,108.26,106.54,106.74,897700.0],["2013-11-19",106.31,106.91,105.51,105.92,620200.0],["2013-11-20",106.36,107.54,105.81,106.56,769900.0],["2013-11-21",107.16,109.72,106.74,108.68,947400.0],["2013-11-22",108.96,109.95,108.51,109.55,1265800.0],["2013-11-25",110.54,111.39,108.75,108.99,783200.0],["2013-11-26",108.83,109.62,107.47,109.22,811200.0],["2013-11-27",108.69,109.21,107.4,108.35,469000.0],["2013-11-29",109.32,110.74,108.59,109.63,398900.0],["2013-12-02",108.61,110.77,107.63,109.78,836300.0],["2013-12-03",108.94,109.87,108.28,109.19,874700.0],["2013-12-04",109.21,109.55,106.74,107.9,1096900.0],["2013-12-05",108.07,108.56,106.12,106.4,1196300.0],["2013-12-06",106.79,108.32,106.35,107.67,946800.0],["2013-12-09",108.63,108.63,107.03,107.97,1026900.0],["2013-12-10",107.97,108.83,107.78,108.62,1022800.0],["2013-12-11",108.92,109.02,106.27,106.49,1225500.0],["2013-12-12",106.28,107.18,105.6,106.24,1008800.0],["2013-12-13",106.26,107.16,105.17,106.83,798100.0],["2013-12-16",107.77,111.35,106.84,110.92,2012300.0],["2013-12-17",111.24,112.4,108.92,109.32,937000.0],["2013-12-18",109.9,112.67,109.84,112.41,1295600.0],["2013-12-19",111.83,112.34,110.44,111.9,726900.0],["2013-12-20",111.93,112.17,111.15,112.0,1051400.0],["2013-12-23",113.22,113.22,111.64,112.62,634600.0],["2013-12-24",112.3,113.35,111.69,113.02,380300.0],["2013-12-26",113.51,113.89,112.34,113.56,415900.0],["2013-12-27",113.76,113.97,112.28,113.6,543700.0],["2013-12-30",114.24,117.78,113.35,117.42,1259600.0],["2013-12-31",117.99,118.25,116.53,117.4,1062700.0],["2014-01-02",117.0,118.12,115.56,116.98,1937000.0],["2014-01-03",117.02,118.01,116.9,117.16,787400.0],["2014-01-06",117.41,117.57,112.26,112.62,2402600.0],["2014-01-07",116.42,125.95,115.02,125.35,3319400.0],["2014-01-08",126.98,135.73,126.55,128.3,3026000.0],["2014-01-09",128.13,132.89,127.15,132.17,1383400.0],["2014-01-10",131.81,133.57,129.69,133.5,1658000.0],["2014-01-13",133.74,134.35,130.34,130.62,1560900.0],["2014-01-14",130.75,135.33,129.51,135.01,1756200.0],["2014-01-15",135.08,136.2,132.61,133.5,1188800.0],["2014-01-16",133.65,137.34,132.03,137.34,1538700.0],["2014-01-17",137.69,138.57,135.69,137.93,2320700.0],["2014-01-21",139.86,140.36,136.44,136.88,1537500.0],["2014-01-22",137.85,138.08,134.83,137.82,897900.0],["2014-01-23",137.06,137.06,133.8,135.02,1164500.0],["2014-01-24",133.1,133.41,130.27,132.12,1712200.0],["2014-01-27",132.48,133.56,129.76,131.0,1638400.0],["2014-01-28",130.94,133.48,130.37,132.8,1000300.0],["2014-01-29",131.89,134.58,130.63,132.8,920900.0],["2014-01-30",134.51,136.99,134.0,136.6,1166000.0],["2014-01-31",134.27,137.35,132.85,135.64,1187600.0],["2014-02-03",135.67,137.99,132.48,133.36,1531000.0],["2014-02-04",134.24,135.92,133.68,135.56,1160200.0],["2014-02-05",135.22,135.52,131.73,134.61,1432400.0],["2014-02-06",134.86,135.37,133.12,134.43,999800.0],["2014-02-07",134.69,138.11,134.69,137.93,1537400.0],["2014-02-10",138.21,139.74,137.01,138.13,1122400.0],["2014-02-11",138.36,142.45,138.36,141.31,1915000.0],["2014-02-12",142.82,142.82,140.08,140.77,1310200.0],["2014-02-13",140.53,142.41,140.0,141.79,1281300.0],["2014-02-14",141.62,142.24,139.28,139.57,1231200.0],["2014-02-18",141.01,147.2,140.83,146.47,2208700.0],["2014-02-19",145.81,147.41,144.66,145.02,1788700.0],["2014-02-20",146.59,148.73,145.13,148.0,2110100.0],["2014-02-21",147.54,148.43,145.93,146.26,1569000.0],["2014-02-24",147.11,148.37,145.52,145.73,1544200.0],["2014-02-25",146.14,146.64,143.1,145.06,1570300.0],["2014-02-26",145.4,150.17,145.4,146.34,2904600.0],["2014-02-27",151.26,153.1,145.61,148.0,2122300.0],["2014-02-28",148.5,149.22,143.11,144.86,2275700.0],["2014-03-03",143.3,143.9,140.55,143.38,2072100.0],["2014-03-04",145.22,147.02,143.98,146.23,1499800.0],["2014-03-05",146.2,146.82,143.51,145.13,1241400.0],["2014-03-06",144.74,145.0,135.28,138.55,4772700.0],["2014-03-07",138.6,141.66,134.8,141.37,3641500.0],["2014-03-10",141.34,141.88,139.21,140.74,1923300.0],["2014-03-11",140.43,141.38,139.37,139.96,1297900.0],["2014-03-12",138.56,141.63,137.44,141.0,1768300.0],["2014-03-13",142.55,142.55,138.83,139.33,2269600.0],["2014-03-14",137.65,140.5,136.56,140.01,1255800.0],["2014-03-17",140.6,142.2,140.6,140.9,1251500.0],["2014-03-18",141.56,147.0,141.09,144.18,1321500.0],["2014-03-19",144.36,144.43,139.39,140.79,1605900.0],["2014-03-20",139.93,141.97,139.08,140.4,991300.0],["2014-03-21",140.85,141.0,134.93,135.55,2002100.0],["2014-03-24",136.04,137.44,128.6,131.47,3474900.0],["2014-03-25",132.24,134.88,129.7,131.53,1417500.0],["2014-03-26",132.26,133.47,125.61,129.07,2483100.0],["2014-03-27",128.88,129.06,124.67,127.19,2705100.0],["2014-03-28",128.16,132.05,127.09,127.68,2178800.0],["2014-03-31",129.27,132.33,128.0,131.83,2177500.0],["2014-04-01",132.07,136.43,131.4,133.25,2060300.0],["2014-04-02",134.34,135.83,131.82,133.69,1796100.0],["2014-04-03",133.74,135.03,127.26,129.1,1948800.0],["2014-04-04",130.2,131.31,121.91,124.69,3311800.0],["2014-04-07",123.52,125.14,117.25,119.23,4164300.0],["2014-04-08",118.95,123.06,115.14,122.03,5178000.0],["2014-04-09",123.03,129.62,122.49,129.34,3226600.0],["2014-04-10",128.69,129.3,120.75,123.33,3599000.0],["2014-04-11",121.59,125.33,118.78,118.79,2061700.0],["2014-04-14",120.44,122.59,115.77,116.99,2640900.0],["2014-04-15",117.28,120.31,115.17,120.12,2877100.0],["2014-04-16",121.94,124.92,119.14,121.45,1885700.0],["2014-04-17",121.39,123.57,120.02,122.05,1358700.0],["2014-04-21",122.1,126.12,121.58,126.01,2790000.0],["2014-04-22",132.81,137.06,129.17,135.41,17982600.0],["2014-04-23",135.72,136.35,132.44,133.23,5003000.0],["2014-04-24",133.13,135.52,130.57,134.42,3109800.0],["2014-04-25",133.56,133.98,132.19,133.73,3838100.0],["2014-04-28",134.76,134.97,131.62,133.51,5589700.0],["2014-04-29",132.07,135.0,130.02,133.63,2882100.0],["2014-04-30",133.24,133.89,132.0,133.71,2297200.0],["2014-05-01",133.4,139.0,133.0,138.13,3616200.0],["2014-05-02",137.97,138.39,135.67,136.35,2561900.0],["2014-05-05",136.17,136.62,134.5,136.19,2635100.0],["2014-05-06",135.77,136.14,133.09,133.35,2243700.0],["2014-05-07",133.65,134.78,130.17,133.35,3121900.0],["2014-05-08",133.76,135.13,130.04,131.17,2649700.0],["2014-05-09",130.69,132.59,129.01,131.17,3023500.0],["2014-05-12",130.12,131.65,127.84,130.16,3864100.0],["2014-05-13",131.32,131.74,129.56,129.64,2304300.0],["2014-05-14",128.84,129.08,126.65,126.97,2966900.0],["2014-05-15",126.24,126.95,122.97,124.04,4465500.0],["2014-05-16",123.75,127.2,121.99,126.76,3373100.0],["2014-05-19",125.85,127.89,125.32,127.21,2177900.0],["2014-05-20",125.79,132.15,125.71,130.97,4848700.0],["2014-05-21",131.71,132.0,129.76,129.9,1828600.0],["2014-05-22",130.43,131.91,128.61,130.83,1900900.0],["2014-05-23",131.25,134.37,130.81,133.46,2050800.0],["2014-05-27",132.8,132.99,128.09,129.95,4363600.0],["2014-05-28",128.94,129.23,123.56,126.95,8032700.0],["2014-05-29",128.73,129.42,126.75,129.22,3480500.0],["2014-05-30",129.08,136.38,125.61,131.21,11609200.0],["2014-06-02",130.34,134.25,128.91,134.17,6250600.0],["2014-06-03",133.45,133.92,130.53,132.26,3757700.0],["2014-06-04",131.15,131.58,127.65,128.82,4965000.0],["2014-06-05",129.08,129.4,126.05,128.34,3782400.0],["2014-06-06",128.8,128.8,126.33,127.46,1979500.0],["2014-06-09",127.66,127.72,126.17,126.63,1826400.0],["2014-06-10",126.44,127.87,124.21,125.55,2497300.0],["2014-06-11",124.72,125.37,123.09,125.18,3076900.0],["2014-06-12",124.8,124.98,119.63,120.75,6213600.0],["2014-06-13",121.35,121.8,118.35,119.6,4139000.0],["2014-06-16",118.81,119.38,116.9,117.75,4226600.0],["2014-06-17",117.64,121.67,117.14,118.87,5474000.0],["2014-06-18",120.04,120.52,117.81,118.43,3683500.0],["2014-06-19",119.02,119.17,116.68,117.55,3887100.0],["2014-06-20",118.77,123.03,118.09,121.93,4799700.0],["2014-06-23",122.01,122.36,120.43,121.21,2369800.0],["2014-06-24",120.85,122.4,120.44,120.52,2201800.0],["2014-06-25",120.44,127.33,119.88,125.94,4677100.0],["2014-06-26",126.13,128.77,125.42,126.5,2757900.0],["2014-06-27",126.56,129.36,126.12,128.85,2990900.0],["2014-06-30",128.6,128.65,125.82,126.12,2314500.0],["2014-07-01",126.42,127.39,125.25,125.58,1582700.0],["2014-07-02",125.79,126.31,124.3,126.0,1380800.0],["2014-07-03",126.32,126.97,125.55,126.0,748700.0],["2014-07-07",125.18,125.86,122.17,123.29,1679800.0],["2014-07-08",122.64,122.79,120.56,122.17,1918300.0],["2014-07-09",122.04,122.44,120.46,120.94,1186900.0],["2014-07-10",119.92,121.15,118.89,120.68,2003300.0],["2014-07-11",120.32,121.4,119.08,120.47,1116800.0],["2014-07-14",120.75,122.13,120.01,121.08,1006900.0],["2014-07-15",120.26,120.99,118.79,119.45,1957100.0],["2014-07-16",119.75,122.07,118.93,121.71,2970400.0],["2014-07-17",120.54,123.1,120.16,121.52,2543300.0],["2014-07-18",120.77,123.52,120.77,121.97,1958700.0],["2014-07-21",122.07,126.64,121.47,125.54,3235500.0],["2014-07-22",125.88,127.8,122.23,122.54,2999400.0],["2014-07-23",122.55,125.12,121.91,124.62,2031400.0],["2014-07-24",124.0,125.52,122.15,124.36,1482400.0],["2014-07-25",123.88,124.23,122.58,123.52,1014600.0],["2014-07-28",123.75,124.66,122.3,123.53,1442900.0],["2014-07-29",124.16,124.31,122.74,123.7,1250300.0],["2014-07-30",124.29,126.99,124.29,125.83,2578900.0],["2014-07-31",118.88,122.31,114.83,117.39,11037100.0],["2014-08-01",117.5,120.6,116.1,118.21,4986100.0],["2014-08-04",118.65,118.96,116.01,116.79,1913700.0],["2014-08-05",115.26,116.44,109.58,110.66,8471500.0],["2014-08-06",109.75,112.85,109.04,110.02,3925800.0],["2014-08-07",110.58,110.9,106.2,106.73,3362900.0],["2014-08-08",106.61,109.69,106.61,109.17,2691500.0],["2014-08-11",109.5,110.62,106.0,107.25,3356200.0],["2014-08-12",107.25,108.62,107.05,108.07,2076500.0],["2014-08-13",109.12,111.21,108.68,109.17,2445200.0],["2014-08-14",109.5,113.2,108.88,111.04,4394700.0],["2014-08-15",110.53,114.62,110.43,112.26,2921300.0],["2014-08-18",112.09,112.1,107.73,109.78,2657500.0],["2014-08-19",110.04,114.15,109.24,113.72,3684100.0],["2014-08-20",113.6,114.12,112.33,113.1,1784300.0],["2014-08-21",113.08,114.32,112.62,113.81,1356300.0],["2014-08-22",113.45,117.79,112.73,117.26,3026800.0],["2014-08-25",117.14,117.15,115.0,115.48,1716800.0],["2014-08-26",116.08,117.23,115.4,117.1,1593200.0],["2014-08-27",118.25,118.39,115.6,116.71,1350600.0],["2014-08-28",116.16,117.32,116.0,116.86,1103500.0],["2014-08-29",116.85,117.3,115.35,117.3,1028400.0],["2014-09-02",117.28,120.43,116.67,120.1,1916700.0],["2014-09-03",120.59,120.69,117.87,119.03,1498100.0],["2014-09-04",118.89,119.97,117.02,117.32,1508500.0],["2014-09-05",117.21,120.08,116.54,119.68,1842200.0],["2014-09-08",119.01,120.5,119.01,120.05,1355900.0],["2014-09-09",119.66,121.39,119.01,120.03,2059700.0],["2014-09-10",120.42,120.55,118.53,119.88,1805700.0],["2014-09-11",119.21,120.75,119.08,120.41,2088900.0],["2014-09-12",120.23,122.16,120.07,122.05,2500800.0],["2014-09-15",121.96,122.43,120.6,121.43,2093400.0],["2014-09-16",121.34,122.61,120.18,122.15,1491600.0],["2014-09-17",122.56,123.21,121.18,121.85,1628600.0],["2014-09-18",121.86,122.15,120.31,120.52,1620900.0],["2014-09-19",120.35,121.0,116.62,117.43,3333800.0],["2014-09-22",117.88,118.23,115.36,116.28,2054000.0],["2014-09-23",114.45,117.84,114.0,115.95,3652300.0],["2014-09-24",119.65,127.38,118.14,124.0,6956800.0],["2014-09-25",129.41,131.87,126.22,127.8,5609200.0],["2014-09-26",127.81,129.66,126.99,128.99,2910600.0],["2014-09-29",127.64,131.85,126.69,130.26,2663200.0],["2014-09-30",130.05,131.4,129.31,131.2,2320900.0],["2014-10-01",131.12,131.95,128.64,131.67,3723600.0],["2014-10-02",131.92,132.65,126.77,126.99,3947300.0],["2014-10-03",127.71,130.01,127.09,129.62,3851200.0],["2014-10-06",130.14,130.36,127.82,128.41,1675800.0],["2014-10-07",127.32,128.18,124.84,125.23,4235200.0],["2014-10-08",126.26,127.74,123.84,125.9,2382800.0],["2014-10-09",125.24,126.47,122.22,122.35,2989700.0],["2014-10-10",122.56,124.0,118.18,118.29,3191100.0],["2014-10-13",118.58,120.54,113.49,113.56,2807400.0],["2014-10-14",114.0,117.04,112.72,114.94,2761700.0],["2014-10-15",113.34,114.96,111.41,114.34,4135800.0],["2014-10-16",112.0,119.35,111.49,118.54,3188200.0],["2014-10-17",119.27,121.63,116.4,120.21,3565800.0],["2014-10-20",121.13,127.43,120.12,124.78,3401000.0],["2014-10-21",126.35,131.78,126.35,130.38,3944000.0],["2014-10-22",128.43,131.07,128.22,128.77,1928600.0],["2014-10-23",129.68,130.48,127.95,128.02,2088600.0],["2014-10-24",128.08,129.71,127.35,129.13,1831800.0],["2014-10-27",129.37,130.82,128.76,130.56,2825600.0],["2014-10-28",130.85,132.57,130.33,131.07,2741200.0],["2014-10-29",131.35,131.37,128.33,129.76,2417200.0],["2014-10-30",129.92,134.0,129.27,131.51,1507500.0],["2014-10-31",132.99,133.99,131.94,133.04,1225900.0],["2014-11-03",132.85,135.58,132.4,132.85,2174600.0],["2014-11-04",132.0,135.4,130.03,133.61,2968500.0],["2014-11-05",134.0,134.45,130.56,131.91,2314400.0],["2014-11-06",131.0,132.79,128.38,128.77,2523600.0],["2014-11-07",129.0,129.53,123.96,126.11,2713800.0],["2014-11-10",126.71,128.25,126.21,127.99,1850000.0],["2014-11-11",128.03,131.22,126.89,130.03,2360900.0],["2014-11-12",129.51,131.32,128.03,131.09,2187300.0],["2014-11-13",131.81,133.84,130.62,131.9,1482100.0],["2014-11-14",132.14,134.64,131.34,134.21,2117600.0],["2014-11-17",134.04,137.55,132.13,136.73,8868300.0],["2014-11-18",137.12,144.55,136.96,141.94,5743400.0],["2014-11-19",141.9,142.87,140.01,142.47,2277800.0],["2014-11-20",141.45,144.57,140.2,142.68,2184000.0],["2014-11-21",144.28,146.58,143.06,145.37,2258300.0],["2014-11-24",145.49,146.14,141.69,142.56,2950800.0],["2014-11-25",142.96,145.16,140.87,144.76,1440600.0],["2014-11-26",144.45,145.07,143.66,144.73,1143000.0],["2014-11-28",145.97,146.55,144.73,145.45,978700.0],["2014-12-01",146.33,147.39,143.61,145.81,1526100.0],["2014-12-02",145.49,146.58,144.44,146.39,1237300.0],["2014-12-03",146.68,147.14,145.17,145.27,1253200.0],["2014-12-04",145.59,146.67,143.55,144.33,1254700.0],["2014-12-05",144.59,146.21,143.17,144.89,1833800.0],["2014-12-08",144.6,145.71,143.04,143.94,1238700.0],["2014-12-09",141.86,142.29,138.84,141.0,3029000.0],["2014-12-10",140.14,141.19,137.64,137.96,1812800.0],["2014-12-11",138.96,140.23,138.0,138.89,1335200.0],["2014-12-12",137.99,140.38,137.98,138.71,1062700.0],["2014-12-15",138.67,139.66,135.48,138.16,1788100.0],["2014-12-16",137.63,139.82,136.79,136.92,1564100.0],["2014-12-17",136.77,140.12,135.54,140.0,1366400.0],["2014-12-18",141.9,143.5,139.53,143.0,2207300.0],["2014-12-19",143.76,146.6,142.56,146.06,2044300.0],["2014-12-22",146.3,149.9,143.8,144.16,2214100.0],["2014-12-23",144.59,144.65,138.8,140.55,2482200.0],["2014-12-24",140.5,142.26,139.9,140.33,593600.0],["2014-12-26",141.1,142.29,140.52,141.46,617200.0],["2014-12-29",140.63,143.15,139.92,141.87,577600.0],["2014-12-30",141.5,143.98,140.64,143.02,1119700.0],["2014-12-31",143.87,143.99,142.63,143.11,1188200.0],["2015-01-02",143.97,144.74,142.6,144.45,2182300.0],["2015-01-05",144.17,146.73,143.48,144.29,2674900.0],["2015-01-06",144.52,147.75,141.64,142.83,2640600.0],["2015-01-07",143.88,147.31,143.3,145.12,2214300.0],["2015-01-08",150.0,156.6,149.84,154.1,5818000.0],["2015-01-09",155.08,155.61,151.52,153.58,2039700.0],["2015-01-12",154.09,155.56,151.7,155.5,2530000.0],["2015-01-13",156.68,159.7,155.48,158.04,3583100.0],["2015-01-14",156.75,158.12,156.04,156.8,3143500.0],["2015-01-15",158.0,158.56,154.11,154.29,2444900.0],["2015-01-16",154.08,157.8,153.58,156.93,1872300.0],["2015-01-20",157.72,158.29,154.9,156.05,1959600.0],["2015-01-21",156.01,158.18,155.69,157.02,2005800.0],["2015-01-22",156.94,159.29,156.94,159.19,2033900.0],["2015-01-23",159.37,160.3,159.0,159.66,1908800.0],["2015-01-26",160.05,160.99,159.16,159.86,1652700.0],["2015-01-27",158.73,161.43,158.4,160.8,1336500.0],["2015-01-28",161.28,162.8,160.25,160.59,2141400.0],["2015-01-29",160.07,161.79,158.6,161.51,1383300.0],["2015-01-30",160.24,161.73,158.35,159.97,1409800.0],["2015-02-02",161.06,162.76,158.93,161.98,1625800.0],["2015-02-03",163.3,165.69,156.16,159.71,3684900.0],["2015-02-04",159.96,161.75,158.7,160.87,1616400.0],["2015-02-05",162.24,162.24,159.71,161.45,2237100.0],["2015-02-06",162.28,163.76,160.37,161.99,1243500.0],["2015-02-09",162.35,163.5,159.51,160.1,2506000.0],["2015-02-10",161.12,164.3,161.12,164.13,1712800.0],["2015-02-11",162.74,165.0,162.74,164.34,2207700.0],["2015-02-12",168.48,170.2,164.88,167.5,2907300.0],["2015-02-13",167.49,167.74,166.34,167.0,1206100.0],["2015-02-17",168.17,169.88,166.62,168.63,1169400.0],["2015-02-18",168.88,169.13,166.64,168.42,974200.0],["2015-02-19",167.75,169.62,167.75,169.13,1090900.0],["2015-02-20",169.2,174.43,168.75,173.26,3499500.0],["2015-02-23",190.03,200.76,188.7,198.75,19636600.0],["2015-02-24",199.5,204.66,196.24,202.0,12809300.0],["2015-02-25",201.53,201.53,195.76,198.0,6078200.0],["2015-02-26",197.84,201.8,197.27,201.25,5874500.0],["2015-02-27",200.46,201.95,197.15,197.48,6588200.0],["2015-03-02",197.51,203.53,197.19,203.35,6049800.0],["2015-03-03",201.45,204.0,201.04,202.61,3440900.0],["2015-03-04",200.73,203.45,200.14,203.15,3206800.0],["2015-03-05",202.87,205.04,202.87,203.95,2152900.0],["2015-03-06",203.31,204.26,198.5,198.71,3756200.0],["2015-03-09",199.46,205.51,195.2,204.69,4327600.0],["2015-03-10",201.18,205.7,201.14,201.48,2664900.0],["2015-03-11",201.59,206.84,186.2,193.71,12144000.0],["2015-03-12",192.6,196.21,190.82,192.62,3872200.0],["2015-03-13",194.5,198.61,192.68,197.43,4785200.0],["2015-03-16",201.71,204.75,199.13,202.34,3917400.0],["2015-03-17",201.66,202.01,198.59,200.73,3342400.0],["2015-03-18",199.5,204.7,199.5,203.41,1528200.0],["2015-03-19",203.46,204.0,201.83,202.09,1520400.0],["2015-03-20",204.72,205.69,202.11,204.26,1165500.0],["2015-03-23",205.54,205.54,202.76,203.67,1426600.0],["2015-03-24",203.97,206.0,202.4,203.11,1274200.0],["2015-03-25",203.49,204.95,196.59,197.01,2277000.0],["2015-03-26",195.45,200.7,193.66,198.46,1980500.0],["2015-03-27",198.22,200.31,196.56,197.84,1016900.0],["2015-03-30",198.57,203.32,198.32,201.38,1310400.0],["2015-03-31",200.65,201.49,197.55,198.62,1542100.0],["2015-04-01",198.33,198.5,194.5,197.39,1876100.0],["2015-04-02",198.05,201.03,196.34,198.45,1138500.0],["2015-04-06",198.47,200.89,197.28,197.84,1077200.0],["2015-04-07",197.63,201.22,197.51,198.94,1109000.0],["2015-04-08",200.12,206.78,199.77,205.96,1990200.0],["2015-04-09",205.67,208.71,204.0,205.72,1595000.0],["2015-04-10",206.34,208.58,204.42,207.5,1162100.0],["2015-04-13",207.18,211.57,207.0,209.46,1517000.0],["2015-04-14",209.87,211.3,206.71,208.94,1537900.0],["2015-04-15",208.73,208.75,205.61,206.16,1539800.0],["2015-04-16",205.88,208.3,205.41,207.36,972100.0],["2015-04-17",207.21,207.41,203.46,205.32,1485000.0],["2015-04-20",206.54,206.72,203.23,205.21,976400.0],["2015-04-21",205.96,211.13,205.23,210.85,1506700.0],["2015-04-22",210.85,210.91,206.04,206.93,1997700.0],["2015-04-23",205.33,210.22,204.48,209.39,1672700.0],["2015-04-24",210.39,211.0,208.0,210.42,1515100.0],["2015-04-27",210.86,211.97,201.65,202.02,3079700.0],["2015-04-28",204.0,206.65,195.15,205.46,3268300.0],["2015-04-29",204.39,214.75,200.01,214.06,4563900.0],["2015-04-30",213.21,227.76,212.66,216.93,4262600.0],["2015-05-01",217.33,223.37,217.03,223.02,2553800.0],["2015-05-04",223.17,225.03,220.88,222.86,1627500.0],["2015-05-05",223.69,224.53,216.94,219.24,2021000.0],["2015-05-06",219.85,220.09,214.03,216.26,1113700.0],["2015-05-07",215.43,220.16,213.84,218.25,1294200.0],["2015-05-08",221.42,222.67,219.01,221.88,1282800.0],["2015-05-11",222.27,224.97,222.05,223.79,1282800.0],["2015-05-12",222.79,223.75,219.58,222.96,1691400.0],["2015-05-13",222.97,223.19,219.3,219.9,1390900.0],["2015-05-14",221.27,222.87,219.74,222.82,931400.0],["2015-05-15",222.91,224.63,221.61,224.63,1181200.0],["2015-05-18",224.37,228.49,224.0,225.43,1220600.0],["2015-05-19",225.16,227.86,224.01,227.65,1267600.0],["2015-05-20",228.79,229.63,225.66,228.47,1360300.0],["2015-05-21",229.26,235.0,228.5,233.27,1719200.0],["2015-05-22",233.17,238.49,232.03,237.53,1945300.0],["2015-05-26",237.97,239.03,233.17,235.31,2044200.0],["2015-05-27",236.0,239.16,234.56,239.12,2390000.0],["2015-05-28",241.54,246.01,238.12,241.73,2645700.0],["2015-05-29",240.36,241.7,236.5,238.77,1395500.0],["2015-06-01",239.65,240.0,237.31,239.36,1296200.0],["2015-06-02",240.05,240.49,235.64,238.0,1374300.0],["2015-06-03",237.63,239.46,236.0,239.44,1059600.0],["2015-06-04",237.58,239.0,230.5,232.88,1341800.0],["2015-06-05",231.73,235.51,231.16,235.41,1094700.0],["2015-06-08",235.5,236.16,231.35,232.85,1338700.0],["2015-06-09",232.73,234.09,228.03,231.73,1880700.0],["2015-06-10",231.89,232.19,228.98,229.12,2786800.0],["2015-06-11",227.58,235.28,227.58,233.87,2763000.0],["2015-06-12",232.73,234.39,229.03,229.64,1223600.0],["2015-06-15",227.27,231.13,225.35,230.56,1119100.0],["2015-06-16",229.72,230.33,225.8,228.7,1688700.0],["2015-06-17",228.69,231.92,228.46,230.2,1230800.0],["2015-06-18",230.61,234.81,230.23,233.95,1174900.0],["2015-06-19",232.99,234.53,228.01,228.22,1629400.0],["2015-06-22",228.84,234.3,228.84,232.9,1195000.0],["2015-06-23",234.15,236.12,233.13,233.25,1234900.0],["2015-06-24",233.22,233.25,228.75,229.19,2045300.0],["2015-06-25",230.35,233.79,226.54,233.21,2049100.0],["2015-06-26",229.49,231.69,227.14,228.83,2578600.0],["2015-06-29",225.71,227.33,219.56,220.31,1770500.0],["2015-06-30",221.41,222.82,219.88,222.15,2162900.0],["2015-07-01",224.99,230.98,224.01,228.24,1392700.0],["2015-07-02",228.57,229.53,224.36,228.49,981200.0],["2015-07-06",226.43,229.11,224.46,226.3,1677300.0],["2015-07-07",226.44,227.75,220.0,227.4,1653400.0],["2015-07-08",225.01,226.49,222.83,224.46,1408400.0],["2015-07-09",227.3,228.72,222.52,223.39,1374800.0],["2015-07-10",225.62,232.76,224.5,232.32,1441100.0],["2015-07-13",235.06,237.69,231.7,235.16,1339000.0],["2015-07-14",235.0,237.38,232.47,236.75,1110100.0],["2015-07-15",237.2,237.26,233.88,235.84,1600800.0],["2015-07-16",236.82,240.38,236.32,238.85,1312100.0],["2015-07-17",240.05,240.79,234.73,236.1,1376400.0],["2015-07-20",237.8,242.77,237.23,239.88,1591900.0],["2015-07-21",240.05,242.81,237.78,240.59,1016600.0],["2015-07-22",238.78,240.8,237.59,238.92,1388400.0],["2015-07-23",251.02,254.46,247.01,253.84,3764500.0],["2015-07-24",254.43,259.57,249.82,251.92,2256500.0],["2015-07-27",252.26,258.17,250.67,257.3,2066000.0],["2015-07-28",259.83,259.99,255.7,257.95,1853800.0],["2015-07-29",259.13,259.88,252.82,255.23,2064700.0],["2015-07-30",254.21,255.04,250.25,254.28,1479600.0],["2015-07-31",255.3,258.96,253.35,257.53,1313700.0],["2015-08-03",258.0,260.79,256.0,257.21,1771800.0],["2015-08-04",255.61,260.47,250.91,259.98,1152400.0],["2015-08-05",261.23,263.79,260.05,262.52,1242200.0],["2015-08-06",263.68,263.81,245.28,248.4,3551300.0],["2015-08-07",247.73,248.1,240.9,247.79,2158400.0],["2015-08-10",250.13,253.62,247.04,247.15,1278100.0],["2015-08-11",244.89,247.75,241.31,245.99,1213000.0],["2015-08-12",244.67,245.67,234.21,244.03,3042600.0],["2015-08-13",243.06,248.28,243.06,246.17,1415100.0],["2015-08-14",246.81,250.37,244.02,246.57,950000.0],["2015-08-17",244.44,251.0,244.19,249.75,954500.0],["2015-08-18",250.0,252.51,247.25,249.97,873700.0],["2015-08-19",247.94,249.53,242.51,244.91,1262100.0],["2015-08-20",244.95,244.95,228.13,229.06,3305500.0],["2015-08-21",224.08,228.28,219.67,222.19,3923900.0],["2015-08-24",207.99,220.25,200.02,220.25,4582200.0],["2015-08-25",230.22,231.67,218.96,220.08,2595800.0],["2015-08-26",226.02,228.51,217.77,227.24,2156200.0],["2015-08-27",228.59,236.02,228.4,234.9,1816700.0],["2015-08-28",232.73,236.36,232.04,236.12,982000.0],["2015-08-31",234.66,237.8,228.59,230.6,1559100.0],["2015-09-01",227.69,229.21,222.34,224.05,2059400.0],["2015-09-02",225.73,232.25,222.43,232.18,1806000.0],["2015-09-03",233.37,235.36,226.57,228.47,1485500.0],["2015-09-04",225.1,230.52,224.58,229.53,1228200.0],["2015-09-08",236.38,237.91,228.56,233.8,1925300.0],["2015-09-09",235.49,235.66,227.34,227.85,1253000.0],["2015-09-10",227.83,230.72,226.55,228.79,1781600.0],["2015-09-11",227.92,228.72,223.91,225.64,1609900.0],["2015-09-14",226.34,227.68,220.42,222.92,1603300.0],["2015-09-15",223.91,229.08,222.03,228.22,1465300.0],["2015-09-16",228.0,234.5,227.61,233.21,1405500.0],["2015-09-17",232.79,243.24,231.5,241.01,1795700.0],["2015-09-18",237.19,242.65,237.19,242.14,1754400.0],["2015-09-21",243.4,245.82,220.86,229.0,4972000.0],["2015-09-22",222.91,223.95,214.0,216.76,4612600.0],["2015-09-23",219.2,225.54,216.1,217.21,1958200.0],["2015-09-24",216.42,217.07,205.38,209.5,4169300.0],["2015-09-25",212.14,214.72,189.0,199.47,6279000.0],["2015-09-28",196.73,206.51,159.44,166.5,19751900.0],["2015-09-29",160.94,175.95,152.94,158.08,14511900.0],["2015-09-30",168.47,180.05,160.51,178.38,11676100.0],["2015-10-01",177.09,180.0,171.71,179.6,6384100.0],["2015-10-02",170.23,182.64,164.27,182.32,7697300.0],["2015-10-05",176.81,176.99,161.17,163.46,11648200.0],["2015-10-06",161.11,169.12,157.02,166.0,7376100.0],["2015-10-07",166.52,171.49,163.39,169.83,4181600.0],["2015-10-08",169.42,171.69,165.13,171.17,3644600.0],["2015-10-09",170.55,179.81,168.55,175.94,4358000.0],["2015-10-12",175.94,179.49,171.22,173.85,3255800.0],["2015-10-13",173.81,177.0,166.19,166.5,3880600.0],["2015-10-14",171.53,178.48,171.28,177.29,8142300.0],["2015-10-15",156.73,170.0,155.23,168.87,10683900.0],["2015-10-16",172.11,179.83,170.85,177.56,6033700.0],["2015-10-19",169.8,171.5,159.24,163.83,9997900.0],["2015-10-20",159.02,162.9,145.35,146.74,16210100.0],["2015-10-21",148.01,148.66,88.5,118.61,88254200.0],["2015-10-22",110.01,115.5,94.26,109.87,57766100.0],["2015-10-23",117.06,121.69,111.64,116.16,24749300.0],["2015-10-26",110.0,118.0,106.03,110.04,27810100.0],["2015-10-27",112.49,114.2,108.74,109.54,10871800.0],["2015-10-28",109.4,118.0,108.2,117.0,10701600.0],["2015-10-29",116.76,127.08,104.0,111.5,18818900.0],["2015-10-30",103.3,108.79,90.46,93.77,44882500.0],["2015-11-02",97.16,102.89,94.5,100.47,26455500.0],["2015-11-03",103.04,104.8,96.5,97.86,15507300.0],["2015-11-04",98.75,99.5,91.26,91.98,14566100.0],["2015-11-05",92.0,92.13,73.32,78.77,57293500.0],["2015-11-06",81.8,85.59,77.51,81.77,25270900.0],["2015-11-09",83.1,86.0,80.62,85.41,19976500.0],["2015-11-10",84.76,86.4,79.01,83.68,28711700.0],["2015-11-11",84.62,86.11,78.6,78.9,16933800.0],["2015-11-12",76.81,77.0,73.69,73.77,17453100.0],["2015-11-13",74.54,76.3,72.09,75.41,14632000.0],["2015-11-16",74.49,75.69,72.25,73.32,10267200.0],["2015-11-17",72.22,74.0,69.95,70.32,13442800.0],["2015-11-18",69.75,75.26,69.33,72.6,11844400.0],["2015-11-19",72.42,84.48,72.38,84.0,25422700.0],["2015-11-20",84.75,91.28,83.56,91.0,24969500.0],["2015-11-23",92.1,97.64,87.11,87.41,25583200.0],["2015-11-24",87.4,89.07,85.2,87.45,16530100.0],["2015-11-25",83.89,90.5,83.02,87.02,13068200.0],["2015-11-27",87.3,89.15,86.19,87.09,4218700.0],["2015-11-30",87.28,91.21,86.07,89.96,14051800.0],["2015-12-01",90.85,99.79,90.52,98.78,22989500.0],["2015-12-02",99.05,101.93,95.5,96.23,13067400.0],["2015-12-03",97.71,98.0,92.01,93.66,9457700.0],["2015-12-04",93.99,96.75,93.37,95.31,8677400.0],["2015-12-07",94.08,95.05,91.15,92.24,4856600.0],["2015-12-08",89.5,95.26,89.04,93.86,7326700.0],["2015-12-09",93.22,96.86,91.81,94.4,6273900.0],["2015-12-10",93.54,97.45,93.26,97.19,5133600.0],["2015-12-11",95.75,98.85,92.2,93.06,8187700.0],["2015-12-14",93.94,95.5,92.56,94.14,5393400.0],["2015-12-15",107.5,113.0,104.26,109.59,24243200.0],["2015-12-16",112.01,119.87,111.65,118.47,23338200.0],["2015-12-17",117.19,117.65,111.37,111.38,9504900.0],["2015-12-18",109.64,111.74,105.26,108.52,8060600.0],["2015-12-21",110.46,112.0,107.29,108.76,3824800.0],["2015-12-22",108.63,113.49,108.52,113.12,4725700.0],["2015-12-23",113.96,116.04,113.34,114.94,3455800.0],["2015-12-24",115.05,116.27,113.96,114.11,2223200.0],["2015-12-28",108.8,109.55,101.67,102.14,15441800.0],["2015-12-29",103.09,103.26,99.95,101.39,10007800.0],["2015-12-30",101.0,104.35,99.67,102.33,8081300.0],["2015-12-31",101.49,104.14,100.62,101.65,5863400.0],["2016-01-04",98.06,101.5,95.8,98.5,9598200.0],["2016-01-05",99.18,103.8,98.76,100.86,6154700.0],["2016-01-06",97.44,105.93,97.4,102.4,10380200.0],["2016-01-07",100.12,102.25,95.93,97.39,6377600.0],["2016-01-08",99.05,99.27,90.55,91.06,7874000.0],["2016-01-11",92.04,92.99,82.83,85.45,9928300.0],["2016-01-12",86.02,89.31,84.75,87.91,6493000.0],["2016-01-13",88.83,90.5,84.62,85.54,4975000.0],["2016-01-14",85.64,91.21,82.1,89.77,5001900.0],["2016-01-15",85.5,89.4,84.76,88.7,7614800.0],["2016-01-19",90.03,90.74,86.42,88.98,4061500.0],["2016-01-20",86.1,92.26,83.85,89.35,5863900.0],["2016-01-21",89.57,92.61,88.31,90.27,3171500.0],["2016-01-22",92.8,93.72,87.84,88.6,3919400.0],["2016-01-25",88.0,95.8,87.55,92.63,5658300.0],["2016-01-26",92.15,99.45,91.81,98.57,8792400.0],["2016-01-27",96.65,99.45,93.65,94.43,5597500.0],["2016-01-28",94.63,95.81,85.6,86.12,7920400.0],["2016-01-29",87.32,91.59,87.18,90.22,6444300.0],["2016-02-01",88.73,96.42,87.87,95.65,6153900.0],["2016-02-02",93.55,101.4,89.03,91.45,14245300.0],["2016-02-03",92.68,94.39,87.33,94.19,6209900.0],["2016-02-04",92.81,100.63,92.45,96.94,7561000.0],["2016-02-05",96.49,98.5,95.01,96.59,6103200.0],["2016-02-08",93.03,94.3,87.63,89.63,5316000.0],["2016-02-09",87.9,91.94,84.14,86.95,6729600.0],["2016-02-10",88.25,91.34,85.26,85.96,4484300.0],["2016-02-11",83.76,85.13,79.62,83.44,7128500.0],["2016-02-12",85.72,89.07,85.15,88.39,5312400.0],["2016-02-16",90.49,91.38,86.6,91.26,3870300.0],["2016-02-17",92.19,96.62,91.0,94.65,4511500.0],["2016-02-18",92.95,95.9,91.71,94.11,4640900.0],["2016-02-19",90.48,92.43,84.61,84.99,14770700.0],["2016-02-22",86.5,86.55,72.43,75.92,31649000.0],["2016-02-23",79.24,84.48,78.34,79.27,15372100.0],["2016-02-24",77.95,84.99,76.62,83.83,8903400.0],["2016-02-25",83.38,85.97,82.1,84.71,5757200.0],["2016-02-26",85.0,86.5,80.51,80.65,10084100.0],["2016-02-29",76.52,76.95,63.75,65.8,27302400.0],["2016-03-01",65.5,67.8,59.87,65.45,41571100.0],["2016-03-02",65.3,69.79,65.12,67.47,18257500.0],["2016-03-03",66.82,67.0,64.61,64.89,10829400.0],["2016-03-04",65.72,65.97,59.93,61.31,13653400.0],["2016-03-07",63.3,68.28,62.75,65.66,14784700.0],["2016-03-08",65.39,66.55,63.05,63.15,6742500.0],["2016-03-09",65.49,67.77,63.55,66.86,9882200.0],["2016-03-10",67.13,68.62,65.27,66.15,6752500.0],["2016-03-11",67.1,69.66,66.83,69.55,6906600.0],["2016-03-14",69.55,70.43,66.68,69.04,9407500.0],["2016-03-15",53.5,53.9,33.01,33.51,138949800.0],["2016-03-16",33.02,35.82,31.2,33.54,54134700.0],["2016-03-17",33.62,33.7,29.52,29.69,52086900.0],["2016-03-18",30.04,30.93,26.72,26.98,58852600.0],["2016-03-21",26.1,31.59,25.99,28.98,71332400.0],["2016-03-22",30.08,32.05,29.01,31.89,54230600.0],["2016-03-23",33.07,34.4,32.42,33.43,39365100.0],["2016-03-24",32.73,32.95,30.8,31.09,24030300.0],["2016-03-28",30.4,30.6,28.26,28.86,27494100.0],["2016-03-29",27.84,29.74,27.51,28.98,26876000.0],["2016-03-30",30.17,30.22,26.72,27.07,32980100.0],["2016-03-31",27.03,27.62,25.75,26.3,44511900.0],["2016-04-01",26.03,29.32,25.75,28.1,39600700.0],["2016-04-04",28.38,29.0,25.27,26.11,26096300.0],["2016-04-05",29.6,29.91,27.79,28.73,48847300.0],["2016-04-06",29.0,34.68,28.81,34.17,75543600.0],["2016-04-07",37.2,38.18,34.49,35.51,66830700.0],["2016-04-08",35.44,35.49,33.38,33.67,32729700.0],["2016-04-11",34.37,34.79,31.07,31.35,44405100.0],["2016-04-12",30.48,32.85,30.36,31.99,36609100.0],["2016-04-13",31.25,33.5,30.34,33.1,33765600.0],["2016-04-14",33.1,33.36,31.55,32.36,32401300.0],["2016-04-15",32.99,33.14,32.01,32.14,22162500.0],["2016-04-18",31.86,33.7,31.41,33.34,20695300.0],["2016-04-19",33.39,35.2,33.06,33.45,19784600.0],["2016-04-20",33.85,34.43,33.16,33.53,11327900.0],["2016-04-21",33.71,33.94,33.07,33.35,12952800.0],["2016-04-22",35.39,36.49,35.23,35.98,26371300.0],["2016-04-25",37.3,37.9,35.06,35.16,34326900.0],["2016-04-26",35.6,36.43,34.52,36.23,15941100.0],["2016-04-27",35.82,36.67,34.51,34.92,13349500.0],["2016-04-28",35.68,36.26,35.0,35.25,14667500.0],["2016-04-29",36.64,37.22,32.33,33.36,35688300.0],["2016-05-02",32.6,32.72,28.92,32.65,55110200.0],["2016-05-03",33.11,38.5,32.25,35.79,65690100.0],["2016-05-04",35.76,37.75,33.86,34.79,53419800.0],["2016-05-05",34.7,35.36,33.17,34.49,24624000.0],["2016-05-06",33.18,33.83,29.8,29.89,36436900.0],["2016-05-09",30.89,31.0,27.99,28.07,42832800.0],["2016-05-10",27.61,28.7,26.84,27.91,35247300.0],["2016-05-11",27.99,28.3,26.28,26.35,27739200.0],["2016-05-12",26.48,26.67,23.55,24.93,53554900.0],["2016-05-13",25.09,26.6,24.35,25.9,33870000.0],["2016-05-16",26.05,27.23,24.86,27.05,46843900.0],["2016-05-17",27.91,29.43,27.25,29.08,56771100.0],["2016-05-18",28.67,29.66,27.58,27.86,32801800.0],["2016-05-19",27.76,27.84,25.67,26.26,33025900.0],["2016-05-20",26.08,27.85,26.0,27.47,29892200.0],["2016-05-23",27.65,27.67,26.11,26.21,24581400.0],["2016-05-24",26.34,26.52,25.24,26.11,22379900.0],["2016-05-25",26.19,27.33,25.86,27.12,22340000.0],["2016-05-26",27.23,27.36,26.36,26.94,14405600.0],["2016-05-27",28.19,29.41,27.84,28.42,34206400.0],["2016-05-31",28.94,29.02,28.23,28.45,16554400.0],["2016-06-01",28.36,30.95,28.27,29.79,32987800.0],["2016-06-02",29.8,30.91,28.76,29.41,30095800.0],["2016-06-03",29.41,29.71,28.57,28.87,19169400.0],["2016-06-06",29.0,29.57,28.53,28.85,20989100.0],["2016-06-07",23.8,25.72,22.52,24.64,104121600.0],["2016-06-08",24.91,24.91,23.78,23.92,45444200.0],["2016-06-09",23.89,25.5,23.65,25.48,41598400.0],["2016-06-10",24.96,25.24,24.03,24.14,23881000.0],["2016-06-13",24.67,24.86,23.74,23.78,23486900.0],["2016-06-14",23.8,24.29,23.13,24.14,24178300.0],["2016-06-15",24.09,24.42,23.62,23.66,15405700.0],["2016-06-16",23.36,23.44,22.26,22.42,25170400.0],["2016-06-17",22.42,22.63,21.96,22.04,22955500.0],["2016-06-20",22.37,22.9,21.77,22.52,22765700.0],["2016-06-21",22.45,22.91,21.41,21.64,28330600.0],["2016-06-22",21.53,22.68,21.51,21.64,21992100.0],["2016-06-23",21.62,22.3,21.4,22.25,18161600.0],["2016-06-24",21.16,21.48,20.21,20.27,27977000.0],["2016-06-27",20.02,20.13,18.55,18.73,25562400.0],["2016-06-28",19.37,20.3,19.17,20.0,24809900.0],["2016-06-29",20.3,20.5,19.64,20.27,17599900.0],["2016-06-30",20.01,20.46,19.45,20.14,14170000.0],["2016-07-01",20.4,21.65,19.83,20.44,31070400.0],["2016-07-05",20.25,20.75,19.83,19.95,17821200.0],["2016-07-06",20.08,23.14,19.61,23.06,47089700.0],["2016-07-07",23.96,24.25,22.72,23.49,43033600.0],["2016-07-08",23.29,23.77,22.85,23.25,22218700.0],["2016-07-11",23.68,23.75,23.07,23.09,15077100.0],["2016-07-12",23.21,23.9,23.13,23.22,19457000.0],["2016-07-13",23.42,24.67,21.52,21.62,66542100.0],["2016-07-14",21.91,23.2,21.45,23.02,49842700.0],["2016-07-15",22.89,23.13,22.41,22.86,19623800.0],["2016-07-18",22.77,24.25,22.7,23.5,23979700.0],["2016-07-19",23.32,24.13,22.76,23.54,24888700.0],["2016-07-20",24.58,25.12,24.21,24.57,33733700.0],["2016-07-21",24.48,24.87,24.34,24.48,15526300.0],["2016-07-22",24.2,24.3,22.72,22.82,23491900.0],["2016-07-25",22.97,23.52,22.75,22.85,15622100.0],["2016-07-26",22.77,23.1,22.55,23.05,10845400.0],["2016-07-27",23.09,23.58,23.06,23.49,12580000.0],["2016-07-28",23.41,23.42,22.82,23.13,8352400.0],["2016-07-29",22.87,23.06,22.22,22.3,12476900.0],["2016-08-01",22.02,22.06,20.71,20.89,20760700.0],["2016-08-02",20.85,21.4,20.68,21.17,13989200.0],["2016-08-03",21.07,22.56,20.93,22.36,14920200.0],["2016-08-04",22.35,22.78,21.99,22.24,12359600.0],["2016-08-05",22.14,22.27,21.9,21.96,11437500.0],["2016-08-08",22.11,22.7,22.11,22.45,14474600.0],["2016-08-09",24.07,28.19,23.97,28.16,105849800.0],["2016-08-10",27.78,28.04,26.71,27.32,52210000.0],["2016-08-11",25.27,25.9,24.31,24.49,56209800.0],["2016-08-12",24.59,25.53,24.35,24.92,20621900.0],["2016-08-15",25.63,26.91,25.63,26.59,28895700.0],["2016-08-16",26.68,27.48,26.25,26.6,22899700.0],["2016-08-17",29.11,30.59,28.45,30.0,81238300.0],["2016-08-18",31.22,31.53,28.56,29.19,66032400.0],["2016-08-19",28.75,29.59,28.52,28.74,22528900.0],["2016-08-22",29.81,31.69,29.59,31.27,55897700.0],["2016-08-23",31.83,31.99,30.95,31.2,29808800.0],["2016-08-24",31.39,32.74,30.27,30.54,48332800.0],["2016-08-25",31.09,32.15,30.4,31.09,39696800.0],["2016-08-26",31.48,31.84,30.52,30.83,23714600.0],["2016-08-29",30.85,31.2,29.98,30.25,19088300.0],["2016-08-30",29.96,30.64,29.71,30.25,17149000.0],["2016-08-31",30.35,30.35,28.83,29.03,23178300.0],["2016-09-01",28.91,29.39,28.71,29.12,15449200.0],["2016-09-02",29.28,29.32,28.03,28.76,19163000.0],["2016-09-06",29.02,29.77,28.68,29.47,13252700.0],["2016-09-07",30.19,30.77,29.92,30.27,14236100.0],["2016-09-08",30.24,30.58,29.72,29.96,11589100.0],["2016-09-09",29.57,29.57,28.05,28.06,19959800.0],["2016-09-12",27.81,28.93,27.35,28.62,18092100.0],["2016-09-13",28.34,28.59,27.35,27.53,21595700.0],["2016-09-14",27.6,28.05,27.11,27.38,19434000.0],["2016-09-15",27.47,27.69,27.18,27.37,11832600.0],["2016-09-16",27.24,27.45,26.77,27.28,10477300.0],["2016-09-19",27.45,27.78,27.02,27.1,12333200.0],["2016-09-20",27.17,27.23,26.28,26.33,14359600.0],["2016-09-21",26.31,27.07,26.15,26.97,13216400.0],["2016-09-22",27.32,27.42,26.8,26.85,8628300.0],["2016-09-23",26.56,27.84,26.46,27.72,12135200.0],["2016-09-26",27.45,27.58,25.8,25.89,19655100.0],["2016-09-27",25.98,26.49,25.69,26.28,11977300.0],["2016-09-28",26.12,26.47,25.9,26.42,7811800.0],["2016-09-29",26.44,26.45,24.96,25.05,17081200.0],["2016-09-30",25.15,25.54,24.53,24.55,14489100.0],["2016-10-03",24.5,24.89,23.84,24.41,12321800.0],["2016-10-04",24.48,24.89,23.65,23.74,12471900.0],["2016-10-05",23.86,24.73,23.7,24.59,13084700.0],["2016-10-06",24.42,24.48,23.62,23.68,11268300.0],["2016-10-07",23.77,23.84,22.9,23.16,14096100.0],["2016-10-10",23.4,24.04,23.24,23.59,11946300.0],["2016-10-11",23.42,23.72,22.72,22.94,10650700.0],["2016-10-12",22.85,23.36,22.55,22.69,9873000.0],["2016-10-13",22.49,22.79,21.84,22.77,14797800.0],["2016-10-14",22.85,23.08,22.12,22.18,11831400.0],["2016-10-17",22.05,22.3,21.32,21.4,12690500.0],["2016-10-18",21.54,22.22,21.2,22.07,17199100.0],["2016-10-19",22.28,22.39,21.82,22.06,8379400.0],["2016-10-20",22.0,22.45,21.9,22.06,7940300.0],["2016-10-21",22.13,22.45,21.91,21.96,7747700.0],["2016-10-24",21.99,22.03,21.4,21.59,12896100.0],["2016-10-25",21.75,22.65,21.58,22.05,14525500.0],["2016-10-26",21.92,22.19,21.67,21.84,6710600.0],["2016-10-27",21.94,22.41,21.8,22.1,7517400.0],["2016-10-28",22.15,22.15,20.15,20.35,26366300.0],["2016-10-31",20.45,20.71,17.75,17.84,35852400.0],["2016-11-01",18.4,24.3,18.1,23.86,64927300.0],["2016-11-02",22.6,23.32,20.78,21.12,50295300.0],["2016-11-03",21.25,21.25,19.16,19.32,21163700.0],["2016-11-04",19.28,20.1,19.01,19.18,16183700.0],["2016-11-07",19.63,19.63,18.75,19.13,18799600.0],["2016-11-08",19.13,19.13,13.77,14.98,96468300.0],["2016-11-09",14.98,16.14,14.95,16.09,32269600.0],["2016-11-10",16.36,17.0,16.04,16.82,24416000.0],["2016-11-11",16.72,18.38,16.53,18.0,22110600.0],["2016-11-14",18.23,18.71,17.26,17.55,20413900.0],["2016-11-15",17.47,18.57,16.72,18.22,26873300.0],["2016-11-16",18.21,18.44,17.7,17.86,13343100.0],["2016-11-17",17.57,18.15,16.6,17.98,38121500.0],["2016-11-18",17.85,18.65,17.67,17.95,17564300.0],["2016-11-21",18.03,18.44,17.96,18.35,13163400.0],["2016-11-22",18.55,18.65,17.62,17.83,12463300.0],["2016-11-23",17.24,17.48,16.76,16.94,20884600.0],["2016-11-25",17.22,17.5,16.95,17.0,8772300.0],["2016-11-28",17.05,17.65,16.7,17.44,11564200.0],["2016-11-29",17.32,17.59,17.02,17.16,8095800.0],["2016-11-30",17.02,17.08,15.25,15.79,34801600.0],["2016-12-01",15.86,16.09,15.28,15.31,10423200.0],["2016-12-02",15.48,15.75,15.18,15.45,8596500.0],["2016-12-05",15.51,15.61,15.01,15.34,11792700.0],["2016-12-06",15.35,15.72,15.06,15.63,9710100.0],["2016-12-07",15.41,15.43,14.82,15.08,19265800.0],["2016-12-08",15.13,15.57,14.95,15.44,12862600.0],["2016-12-09",15.44,15.89,15.35,15.46,9223000.0],["2016-12-12",15.5,15.6,14.65,14.68,22002600.0],["2016-12-13",14.82,15.0,14.65,14.78,13313700.0],["2016-12-14",14.83,14.88,13.93,14.12,25026600.0],["2016-12-15",13.93,13.93,13.0,13.6,41124100.0],["2016-12-16",13.65,14.23,13.63,14.1,16184800.0],["2016-12-19",14.23,15.0,14.23,14.53,16610400.0],["2016-12-20",14.78,14.81,14.33,14.65,9829300.0],["2016-12-21",14.7,15.07,14.15,14.2,13316800.0],["2016-12-22",14.32,14.75,14.1,14.27,11405800.0],["2016-12-23",14.26,14.58,14.1,14.35,9347700.0],["2016-12-27",14.17,14.44,14.08,14.09,10488900.0],["2016-12-28",14.16,14.39,13.81,14.23,11587200.0],["2016-12-29",14.18,14.34,13.94,14.15,10845000.0],["2016-12-30",14.11,14.67,14.09,14.52,18498900.0],["2017-01-03",14.69,15.35,14.36,15.24,14870800.0],["2017-01-04",14.93,15.84,14.71,15.57,17268600.0],["2017-01-05",15.76,15.91,15.37,15.71,11054100.0],["2017-01-06",15.6,15.75,15.26,15.29,10435900.0],["2017-01-09",15.4,15.65,15.11,15.35,9533200.0],["2017-01-10",17.32,17.55,16.1,16.4,42444800.0],["2017-01-11",16.45,16.68,15.32,15.33,28591700.0],["2017-01-12",15.48,15.86,15.19,15.63,15764200.0],["2017-01-13",15.7,15.79,15.28,15.33,11117700.0],["2017-01-17",15.3,15.67,15.0,15.24,10228200.0],["2017-01-18",15.26,15.42,14.78,15.11,14998500.0],["2017-01-19",15.09,15.34,14.85,14.9,9508300.0],["2017-01-20",14.84,15.05,14.71,14.73,9368000.0],["2017-01-23",14.7,14.75,13.88,13.99,18864100.0],["2017-01-24",14.06,14.08,13.51,13.58,14203800.0],["2017-01-25",13.65,14.25,13.58,13.99,15237000.0],["2017-01-26",14.14,14.16,13.6,13.62,10858700.0],["2017-01-27",13.6,13.75,13.42,13.47,8550600.0],["2017-01-30",13.45,13.79,13.16,13.33,12241500.0],["2017-01-31",13.34,13.82,13.2,13.78,12876300.0],["2017-02-01",13.75,13.88,13.55,13.73,9040200.0],["2017-02-02",13.88,14.91,13.8,14.31,23337400.0],["2017-02-03",14.31,14.43,14.04,14.22,10467200.0],["2017-02-06",14.25,14.69,14.12,14.59,9207700.0],["2017-02-07",14.53,14.71,14.23,14.25,9496800.0],["2017-02-08",14.22,14.78,14.14,14.68,10421600.0],["2017-02-09",14.68,15.08,14.66,14.92,9888500.0],["2017-02-10",14.96,15.24,14.81,15.04,8468700.0],["2017-02-13",15.19,15.33,14.88,14.97,9809400.0],["2017-02-14",15.03,16.0,14.96,15.98,18792400.0],["2017-02-15",16.0,16.93,15.77,16.86,27696300.0],["2017-02-16",17.14,17.14,16.12,16.22,31055800.0],["2017-02-17",16.07,16.18,15.82,16.04,11642800.0],["2017-02-21",16.28,16.47,16.13,16.4,9435700.0],["2017-02-22",16.34,16.82,16.33,16.35,9699700.0],["2017-02-23",16.41,16.8,16.15,16.58,10961500.0],["2017-02-24",16.42,16.53,16.1,16.18,10635300.0],["2017-02-27",16.06,16.95,15.99,16.71,16950200.0],["2017-02-28",16.17,16.48,14.16,14.38,56133000.0],["2017-03-01",14.55,14.58,13.46,13.59,41398600.0],["2017-03-02",13.9,14.25,13.68,13.75,18474400.0],["2017-03-03",13.73,13.88,12.9,13.06,33490600.0],["2017-03-06",13.16,13.28,12.3,12.41,30879200.0],["2017-03-07",12.21,12.28,11.36,11.71,37137400.0],["2017-03-08",11.62,12.12,11.54,11.88,26568200.0],["2017-03-09",11.96,12.05,11.5,11.57,16392800.0],["2017-03-10",11.7,12.39,11.54,12.24,20865700.0],["2017-03-13",12.41,12.55,11.87,12.11,24670400.0],["2017-03-14",10.77,11.04,10.5,10.89,77795100.0],["2017-03-15",10.89,11.19,10.67,11.01,33025900.0],["2017-03-16",11.08,11.33,10.9,11.2,19763000.0],["2017-03-17",11.47,11.6,10.95,11.03,34529100.0],["2017-03-20",11.12,11.14,10.62,10.64,17890700.0],["2017-03-21",10.62,10.9,10.35,10.72,20446300.0],["2017-03-22",10.8,10.87,10.48,10.71,14081900.0],["2017-03-23",10.68,11.1,10.68,10.86,15675200.0],["2017-03-24",10.83,10.95,10.7,10.75,8928400.0],["2017-03-27",10.69,10.94,10.66,10.81,8982100.0],["2017-03-28",10.78,10.83,10.66,10.68,8421600.0],["2017-03-29",10.68,11.43,10.67,11.18,26944400.0],["2017-03-30",11.2,11.32,10.92,11.08,21361800.0],["2017-03-31",11.07,11.14,10.97,11.03,8956100.0],["2017-04-03",11.02,11.07,10.4,10.47,19768000.0],["2017-04-04",10.42,10.49,10.08,10.17,18766300.0],["2017-04-05",10.12,10.16,9.49,9.5,41897600.0],["2017-04-06",9.52,9.89,9.47,9.63,16749500.0],["2017-04-07",9.56,9.8,9.44,9.59,16236000.0],["2017-04-10",9.64,9.88,9.62,9.85,9917900.0],["2017-04-11",9.85,9.85,9.52,9.55,8940800.0],["2017-04-12",9.62,9.74,9.53,9.6,6646000.0],["2017-04-13",9.61,9.62,9.43,9.48,9025200.0],["2017-04-17",9.5,9.57,9.43,9.48,5062800.0],["2017-04-18",9.42,9.42,8.92,8.95,21649000.0],["2017-04-19",8.96,9.22,8.92,9.02,9822200.0],["2017-04-20",9.02,9.1,8.86,8.88,12321700.0],["2017-04-21",8.93,8.99,8.36,8.51,28061900.0],["2017-04-24",8.56,8.78,8.31,8.6,15671100.0],["2017-04-25",8.56,9.06,8.5,9.02,12658300.0],["2017-04-26",9.12,9.56,9.01,9.29,16668400.0],["2017-04-27",9.29,9.44,9.13,9.38,11490700.0],["2017-04-28",9.39,9.49,9.2,9.25,9062900.0],["2017-05-01",9.41,9.75,9.36,9.66,16365700.0],["2017-05-02",9.96,10.49,9.92,10.31,26518600.0],["2017-05-03",10.5,10.58,9.79,9.8,20085900.0],["2017-05-04",9.78,10.18,9.56,9.84,14081400.0],["2017-05-05",9.75,10.09,9.71,10.07,8831900.0],["2017-05-08",10.05,10.05,9.7,9.71,12522400.0],["2017-05-09",9.71,12.43,9.71,12.05,125274000.0],["2017-05-10",12.03,12.93,11.78,12.68,64442400.0],["2017-05-11",12.79,14.55,12.35,13.8,107069600.0],["2017-05-12",13.68,14.1,13.41,13.59,38715000.0],["2017-05-15",13.74,14.44,13.7,14.17,40294800.0],["2017-05-16",14.32,14.55,13.96,14.08,34368700.0],["2017-05-17",13.79,14.14,13.14,13.25,29369200.0],["2017-05-18",13.23,13.74,13.14,13.47,22681400.0],["2017-05-19",13.62,13.78,13.19,13.52,24297900.0],["2017-05-22",13.56,13.83,13.44,13.45,11359700.0],["2017-05-23",13.46,13.72,13.2,13.31,12692100.0],["2017-05-24",13.26,13.34,12.74,12.93,19719800.0],["2017-05-25",12.93,13.2,12.75,12.79,11085300.0],["2017-05-26",12.77,13.02,12.62,12.83,8900200.0],["2017-05-30",12.69,12.87,12.14,12.24,17595100.0],["2017-05-31",12.17,12.5,11.8,12.05,18941900.0],["2017-06-01",12.05,12.71,11.97,12.58,18269700.0],["2017-06-02",12.66,12.69,12.37,12.51,12566000.0],["2017-06-05",12.41,12.41,11.95,12.34,13636200.0],["2017-06-06",12.43,12.85,12.27,12.56,12521100.0],["2017-06-07",12.53,12.65,12.1,12.17,11901700.0],["2017-06-08",12.52,13.46,12.45,13.26,31707900.0],["2017-06-09",13.21,13.37,12.38,12.52,22255600.0],["2017-06-12",12.54,13.02,12.51,12.65,12359400.0],["2017-06-13",12.72,12.85,12.36,12.46,10685600.0],["2017-06-14",12.5,12.59,12.28,12.46,8330000.0],["2017-06-15",12.31,12.49,12.02,12.12,10640600.0],["2017-06-16",12.53,12.79,12.46,12.66,14674800.0],["2017-06-19",13.02,13.63,12.99,13.47,24885800.0],["2017-06-20",13.4,13.43,13.13,13.15,15644900.0],["2017-06-21",13.23,13.94,13.21,13.68,19727000.0],["2017-06-22",13.75,15.73,13.64,15.5,69036600.0],["2017-06-23",15.35,15.85,14.89,15.8,37840400.0],["2017-06-26",16.15,17.44,16.05,17.08,56838600.0],["2017-06-27",17.19,17.44,16.59,16.65,38429800.0],["2017-06-28",17.0,17.23,16.75,17.15,22072200.0],["2017-06-29",17.93,18.25,16.68,17.31,48984300.0],["2017-06-30",17.35,17.52,16.84,17.3,21308000.0],["2017-07-03",17.31,17.42,16.84,16.97,9905500.0],["2017-07-05",16.98,17.33,16.51,17.14,16280700.0],["2017-07-06",16.86,17.31,16.57,16.6,18722100.0],["2017-07-07",16.67,16.76,15.95,16.23,19318400.0],["2017-07-10",16.41,16.98,16.35,16.66,14591600.0],["2017-07-11",16.64,16.86,16.52,16.57,10177700.0],["2017-07-12",16.7,17.13,16.61,16.99,11483900.0],["2017-07-13",17.32,17.64,17.1,17.29,15643200.0],["2017-07-14",17.35,17.69,17.22,17.24,12442300.0],["2017-07-17",17.31,17.77,17.1,17.37,14901400.0],["2017-07-18",17.25,17.37,16.89,17.16,13133700.0],["2017-07-19",17.32,17.35,16.98,17.25,8685500.0],["2017-07-20",17.18,17.74,17.18,17.6,10846400.0],["2017-07-21",17.63,17.71,17.31,17.5,10086100.0],["2017-07-24",17.53,17.59,17.22,17.54,8602100.0],["2017-07-25",17.7,18.17,17.69,17.71,13417100.0],["2017-07-26",17.94,18.11,17.72,17.77,9316500.0],["2017-07-27",17.9,18.01,16.95,17.13,15359100.0],["2017-07-28",16.8,17.16,16.65,16.84,12242300.0],["2017-07-31",16.83,16.94,16.04,16.46,15884300.0],["2017-08-01",16.66,16.82,16.45,16.75,9534500.0],["2017-08-02",16.83,16.85,16.37,16.42,9280100.0],["2017-08-03",15.98,16.25,15.41,15.45,21287400.0],["2017-08-04",15.53,15.57,14.93,15.13,18721800.0],["2017-08-07",15.13,15.52,14.95,15.37,16487800.0],["2017-08-08",16.93,16.97,15.15,15.64,48546600.0],["2017-08-09",15.13,15.23,13.97,14.07,39170400.0],["2017-08-10",14.03,14.42,13.66,13.81,21254500.0],["2017-08-11",13.72,14.06,13.68,13.89,12747100.0],["2017-08-14",14.02,14.14,13.67,13.77,10049100.0],["2017-08-15",13.8,14.09,13.66,13.9,9001500.0],["2017-08-16",14.06,14.54,13.97,14.15,13556700.0],["2017-08-17",14.3,14.89,14.22,14.34,21846300.0],["2017-08-18",14.36,14.54,14.17,14.39,10472000.0],["2017-08-21",14.39,14.48,14.05,14.14,6715100.0],["2017-08-22",14.14,14.57,14.12,14.35,7126400.0],["2017-08-23",14.36,14.49,14.28,14.42,7550500.0],["2017-08-24",14.45,15.08,14.41,14.75,10891700.0],["2017-08-25",14.6,14.77,13.98,14.14,13814600.0],["2017-08-28",14.04,14.27,13.83,14.23,8166600.0],["2017-08-29",14.02,14.04,12.89,13.24,28933800.0],["2017-08-30",13.22,13.32,12.96,13.19,14556900.0],["2017-08-31",13.16,13.57,13.16,13.42,10348300.0],["2017-09-01",13.49,13.49,13.01,13.33,8658800.0],["2017-09-05",13.32,13.52,12.97,13.1,11566200.0],["2017-09-06",13.07,13.2,12.9,13.16,9648600.0],["2017-09-07",13.15,13.5,13.13,13.38,7232600.0],["2017-09-08",13.36,13.63,13.33,13.61,6917500.0],["2017-09-11",13.83,14.44,13.81,14.19,12728200.0],["2017-09-12",14.4,14.6,14.23,14.43,9178700.0],["2017-09-13",14.35,14.38,14.03,14.11,8006500.0],["2017-09-14",14.06,14.13,13.85,13.99,5308200.0],["2017-09-15",14.03,14.16,13.88,13.92,6937900.0],["2017-09-18",13.95,14.03,13.63,13.79,9400100.0],["2017-09-19",13.86,13.95,13.63,13.77,5070700.0],["2017-09-20",13.76,14.18,13.7,14.07,5924000.0],["2017-09-21",14.07,14.41,13.86,14.23,6225600.0],["2017-09-22",14.3,14.3,13.9,14.01,4770300.0],["2017-09-25",13.95,14.16,13.93,14.09,6080200.0],["2017-09-26",14.06,14.3,13.98,14.1,5036100.0],["2017-09-27",14.1,14.44,14.03,14.39,6206100.0],["2017-09-28",14.29,14.32,13.43,13.76,20570000.0],["2017-09-29",14.01,14.54,13.89,14.33,14266300.0],["2017-10-02",14.35,14.7,14.03,14.62,11014400.0],["2017-10-03",14.65,14.78,14.16,14.36,10833900.0],["2017-10-04",14.35,14.65,14.29,14.38,6574500.0],["2017-10-05",14.38,14.69,14.32,14.57,8286500.0],["2017-10-06",14.51,14.62,14.38,14.46,4185000.0],["2017-10-09",14.43,14.55,14.31,14.42,3985800.0],["2017-10-10",14.55,14.74,14.39,14.46,5490200.0],["2017-10-11",14.44,14.5,14.08,14.29,6262500.0],["2017-10-12",14.31,14.31,13.81,13.83,8507300.0],["2017-10-13",13.77,13.77,13.12,13.39,15955200.0],["2017-10-16",13.41,13.45,12.89,12.92,14128400.0],["2017-10-17",13.0,13.11,12.62,12.81,10741400.0],["2017-10-18",12.82,12.82,12.36,12.39,15476300.0],["2017-10-19",12.14,12.59,11.89,12.48,19618200.0],["2017-10-20",12.4,12.46,12.09,12.13,9259100.0],["2017-10-23",12.12,12.22,11.97,12.05,7854300.0],["2017-10-24",12.17,12.3,11.98,12.12,7973800.0],["2017-10-25",12.07,12.1,11.77,12.06,9602300.0],["2017-10-26",11.9,12.08,11.63,11.65,11426000.0],["2017-10-27",11.65,11.82,11.34,11.41,9650700.0],["2017-10-30",11.55,11.71,11.31,11.41,8661300.0],["2017-10-31",11.72,12.04,11.4,11.69,14203000.0],["2017-11-01",11.68,12.02,11.54,11.93,9045200.0],["2017-11-02",11.79,11.79,10.94,11.06,19200900.0],["2017-11-03",11.52,11.67,11.1,11.49,16220800.0],["2017-11-06",11.8,12.18,11.72,12.04,20317400.0],["2017-11-07",13.87,14.32,13.62,14.1,68952400.0],["2017-11-08",14.08,15.26,14.01,14.88,43450000.0],["2017-11-09",14.81,15.55,14.54,15.35,28140400.0],["2017-11-10",15.26,15.74,14.91,15.38,19960200.0],["2017-11-13",15.15,15.25,14.55,14.6,19821000.0],["2017-11-14",14.58,14.88,14.07,14.28,16274400.0],["2017-11-15",14.15,14.51,13.86,14.45,10572300.0],["2017-11-16",14.26,14.55,14.22,14.34,8341500.0],["2017-11-17",14.3,14.78,14.28,14.69,10932500.0],["2017-11-20",14.7,15.68,14.67,15.57,21638800.0],["2017-11-21",15.57,16.06,15.32,15.99,20365700.0],["2017-11-22",16.08,16.88,16.0,16.54,21463600.0],["2017-11-24",16.59,16.77,16.43,16.57,6896300.0],["2017-11-27",16.55,16.8,16.22,16.48,9713100.0],["2017-11-28",16.43,16.73,16.21,16.4,11048600.0],["2017-11-29",16.38,16.77,15.96,16.45,16904200.0],["2017-11-30",16.95,17.14,16.52,16.75,16174400.0],["2017-12-01",16.89,17.62,16.87,17.25,17372400.0],["2017-12-04",17.62,17.95,17.25,17.49,13516800.0],["2017-12-05",17.44,18.0,17.4,17.75,13498300.0],["2017-12-06",17.78,17.95,16.35,16.85,21575200.0],["2017-12-07",16.78,17.77,16.75,17.63,13397600.0],["2017-12-08",17.8,19.77,17.78,19.7,44858900.0],["2017-12-11",19.8,20.73,19.21,20.55,33873500.0],["2017-12-12",20.5,22.15,20.41,21.87,41243400.0],["2017-12-13",22.0,22.81,20.86,22.05,48398800.0],["2017-12-14",21.05,21.7,19.01,19.68,53353800.0],["2017-12-15",19.7,20.39,19.2,19.71,23793900.0],["2017-12-18",20.0,21.65,19.95,21.2,27027200.0],["2017-12-19",21.28,21.4,20.65,20.86,13576200.0],["2017-12-20",21.01,21.6,20.76,20.89,21775300.0],["2017-12-21",20.86,21.83,20.86,21.67,16506200.0],["2017-12-22",21.6,21.8,21.08,21.55,13460300.0],["2017-12-26",21.45,22.28,21.38,21.65,10703300.0],["2017-12-27",21.79,21.94,21.22,21.55,11668200.0],["2017-12-28",21.5,21.72,20.71,21.16,14604400.0],["2017-12-29",21.15,21.27,20.78,20.78,10325000.0],["2018-01-02",20.95,21.85,20.88,21.79,12771500.0],["2018-01-03",22.4,23.47,22.06,23.01,22542300.0],["2018-01-04",23.09,23.39,22.57,23.05,15342600.0],["2018-01-05",23.51,24.43,23.22,23.85,22334500.0],["2018-01-08",23.95,24.09,22.67,23.11,16153400.0],["2018-01-09",23.38,23.94,23.25,23.87,11360300.0],["2018-01-10",23.69,23.77,23.21,23.43,11788900.0],["2018-01-11",23.5,24.25,23.46,23.81,11704600.0],["2018-01-12",24.19,24.41,23.7,23.84,10214500.0],["2018-01-16",24.26,24.37,22.88,22.98,14893800.0],["2018-01-17",23.01,23.1,22.32,22.7,11423300.0],["2018-01-18",22.56,22.63,21.54,22.1,12931200.0],["2018-01-19",21.94,21.98,21.07,21.52,15382500.0],["2018-01-22",21.35,22.08,21.32,22.03,9440700.0],["2018-01-23",22.18,22.86,22.18,22.3,8550900.0],["2018-01-24",21.48,21.56,19.73,19.88,32840600.0],["2018-01-25",20.0,20.01,18.87,19.71,23904100.0],["2018-01-26",19.66,20.19,19.23,19.32,14696100.0],["2018-01-29",19.16,19.7,19.11,19.39,9782000.0],["2018-01-30",18.7,18.81,18.3,18.65,12980200.0],["2018-01-31",18.78,19.19,18.25,18.51,11458900.0],["2018-02-01",18.5,18.84,18.3,18.58,7989200.0],["2018-02-02",18.35,18.78,18.0,18.0,9190900.0],["2018-02-05",17.94,18.45,17.24,17.28,14745600.0],["2018-02-06",16.86,18.4,16.7,18.26,16730400.0],["2018-02-07",18.24,18.43,17.71,17.77,13666600.0],["2018-02-08",17.76,18.29,17.32,17.47,12428800.0],["2018-02-09",17.56,17.98,17.02,17.79,12678700.0],["2018-02-12",17.97,18.24,17.64,18.03,8087400.0],["2018-02-13",18.02,18.36,17.89,17.95,6639800.0],["2018-02-14",17.86,18.49,17.78,18.37,6730300.0],["2018-02-15",18.66,19.04,18.45,18.67,8392400.0],["2018-02-16",18.67,19.09,18.6,18.88,10169600.0],["2018-02-20",18.75,19.12,18.5,18.58,8706100.0],["2018-02-21",18.75,19.01,18.59,18.61,5795300.0],["2018-02-22",18.61,18.91,18.18,18.27,7962700.0],["2018-02-23",18.39,18.84,18.21,18.68,7717800.0],["2018-02-26",18.85,19.09,18.43,18.87,7980000.0],["2018-02-27",18.94,19.24,18.5,18.5,13107000.0],["2018-02-28",17.54,17.76,16.2,16.39,39514100.0],["2018-03-01",16.14,16.36,15.0,15.26,29903000.0],["2018-03-02",14.81,15.08,14.44,14.88,21276000.0],["2018-03-05",15.4,15.81,15.27,15.4,23097600.0],["2018-03-06",15.54,15.65,15.01,15.32,15992600.0],["2018-03-07",15.11,15.39,15.07,15.31,11763600.0],["2018-03-08",15.32,15.48,15.22,15.27,6363300.0],["2018-03-09",15.41,15.63,15.28,15.38,9852100.0],["2018-03-12",15.4,15.91,15.4,15.79,8383100.0],["2018-03-13",15.93,16.16,15.87,16.08,8596100.0],["2018-03-14",16.35,17.24,16.13,16.95,18705300.0],["2018-03-15",16.95,17.13,16.62,16.78,9572500.0],["2018-03-16",16.76,16.95,16.7,16.73,7036100.0],["2018-03-19",16.61,16.79,15.98,16.19,9535100.0],["2018-03-20",16.23,16.32,15.87,15.98,7460900.0],["2018-03-21",15.99,16.45,15.98,16.42,5269000.0],["2018-03-22",16.16,16.3,15.81,15.96,8573100.0],["2018-03-23",16.02,16.04,15.36,15.37,7129000.0],["2018-03-26",15.58,15.76,15.34,15.74,5600200.0],["2018-03-27",15.8,15.95,15.29,15.35,4312000.0],["2018-03-28",15.36,16.03,15.36,15.47,6287400.0],["2018-03-29",15.57,16.0,15.36,15.92,6485800.0],["2018-04-02",15.78,15.89,14.96,15.07,7804600.0],["2018-04-03",15.16,15.69,15.12,15.67,6340000.0],["2018-04-04",15.36,15.83,15.26,15.79,4410800.0],["2018-04-05",15.84,15.94,15.56,15.79,4121700.0],["2018-04-06",15.89,16.08,15.28,15.44,5982600.0],["2018-04-09",15.58,15.98,15.46,15.77,4672200.0],["2018-04-10",16.02,16.19,15.76,15.94,4072100.0],["2018-04-11",15.94,16.56,15.85,16.23,6240500.0],["2018-04-12",16.25,16.63,16.19,16.63,5028500.0],["2018-04-13",16.73,17.4,16.71,17.15,10802500.0],["2018-04-16",17.29,17.3,16.76,17.23,6274300.0],["2018-04-17",17.3,17.45,17.06,17.23,6963200.0],["2018-04-18",17.23,17.72,17.23,17.4,6898500.0],["2018-04-19",17.49,17.64,16.91,17.33,7464900.0],["2018-04-20",17.24,17.39,16.98,17.18,4933800.0],["2018-04-23",17.2,17.8,17.14,17.54,6386400.0],["2018-04-24",17.55,17.93,17.22,17.47,6478400.0],["2018-04-25",17.33,17.69,16.98,17.54,4866000.0],["2018-04-26",17.65,17.88,17.34,17.76,5269600.0],["2018-04-27",17.85,18.25,17.82,18.07,5664600.0],["2018-04-30",18.21,18.52,18.0,18.07,6301800.0],["2018-05-01",18.1,18.45,18.06,18.31,4046200.0],["2018-05-02",18.29,18.44,17.95,18.01,5720300.0],["2018-05-03",18.04,18.24,17.38,17.76,6538200.0],["2018-05-04",17.62,18.05,17.44,18.02,5478700.0],["2018-05-07",18.15,18.71,18.15,18.16,8132200.0],["2018-05-08",20.1,21.28,19.42,19.77,55117100.0],["2018-05-09",19.85,20.32,19.15,20.25,17024800.0],["2018-05-10",20.22,20.6,19.95,20.01,12022600.0],["2018-05-11",20.07,20.93,19.82,20.85,10885400.0],["2018-05-14",20.85,21.44,20.66,20.81,11348900.0],["2018-05-15",21.25,22.08,21.24,21.56,16189400.0],["2018-05-16",21.74,22.26,21.69,22.08,9462600.0],["2018-05-17",22.08,22.31,21.81,22.03,7761500.0],["2018-05-18",22.06,22.24,21.97,22.14,5488300.0],["2018-05-21",22.43,22.59,21.94,22.07,4726400.0],["2018-05-22",22.18,22.35,21.98,22.03,4496200.0],["2018-05-23",21.81,22.21,21.65,22.2,5988600.0],["2018-05-24",22.05,22.31,21.9,22.22,4636600.0],["2018-05-25",22.16,22.32,22.09,22.24,3470600.0],["2018-05-29",21.9,22.07,21.38,21.75,8664400.0],["2018-05-30",21.91,22.27,21.75,22.18,5338400.0],["2018-05-31",22.12,22.29,21.91,22.0,3678400.0],["2018-06-01",22.13,22.24,22.05,22.08,3990400.0],["2018-06-04",22.17,22.23,21.73,22.0,4783800.0],["2018-06-05",22.05,23.64,22.05,23.59,13037200.0],["2018-06-06",24.03,25.43,23.86,25.41,20968900.0],["2018-06-07",25.04,25.52,24.66,24.95,10730500.0],["2018-06-08",25.0,26.09,24.94,25.79,10602500.0],["2018-06-11",25.81,26.87,25.72,26.46,9461600.0],["2018-06-12",26.69,27.01,26.02,26.6,9160400.0],["2018-06-13",26.85,27.79,26.51,26.86,10925900.0],["2018-06-14",27.13,27.25,26.31,26.8,6969200.0],["2018-06-15",26.76,27.11,26.63,26.86,6070700.0],["2018-06-18",25.16,25.5,23.46,23.56,24556900.0],["2018-06-19",23.08,24.59,23.03,24.24,10253800.0],["2018-06-20",24.49,24.8,24.17,24.64,6792800.0],["2018-06-21",24.66,24.97,24.31,24.72,5390100.0],["2018-06-22",24.29,24.47,23.82,24.27,5783400.0],["2018-06-25",24.08,24.22,23.01,23.06,6897400.0],["2018-06-26",23.21,23.52,22.57,23.31,6142800.0],["2018-06-27",23.4,23.69,22.69,22.81,6506100.0],["2018-06-28",22.74,23.65,22.56,23.37,5004900.0],["2018-06-29",23.71,24.06,23.08,23.24,5921200.0],["2018-07-02",22.9,23.23,22.82,22.93,4061700.0],["2018-07-03",23.12,23.41,22.95,23.0,2242200.0],["2018-07-05",23.34,23.36,22.79,22.93,3935800.0],["2018-07-06",22.94,23.06,22.76,22.96,4637300.0],["2018-07-09",23.05,24.0,23.02,23.55,6931100.0],["2018-07-10",23.65,23.89,23.49,23.8,3912300.0],["2018-07-11",23.5,23.95,23.1,23.76,6140500.0],["2018-07-12",23.83,24.39,23.69,24.23,5563000.0],["2018-07-13",24.15,24.43,23.36,23.4,6564000.0],["2018-07-16",23.7,23.7,22.5,23.05,3504000.0],["2018-07-17",22.77,23.28,22.6,23.1,4044500.0],["2018-07-18",22.95,23.54,22.95,23.03,4011700.0],["2018-07-19",22.9,22.99,22.26,22.67,4077000.0],["2018-07-20",22.71,22.79,22.47,22.59,2286100.0],["2018-07-23",22.6,22.96,22.48,22.67,2895800.0],["2018-07-24",22.76,23.0,22.51,22.62,2941300.0],["2018-07-25",22.56,23.03,22.52,22.79,2897300.0],["2018-07-26",22.71,22.75,22.42,22.5,3014000.0],["2018-07-27",22.52,22.62,22.26,22.51,2191600.0],["2018-07-30",22.44,22.45,21.68,21.71,4263600.0],["2018-07-31",21.73,21.94,21.53,21.74,3452400.0],["2018-08-01",21.61,22.07,21.49,21.87,2820300.0],["2018-08-02",21.6,22.48,21.58,22.37,3796300.0],["2018-08-03",21.6,22.99,21.6,22.8,4099000.0],["2018-08-06",22.99,23.22,22.32,22.5,5092000.0],["2018-08-07",22.8,24.86,22.68,23.52,11439900.0],["2018-08-08",23.58,24.3,23.52,23.71,5029300.0],["2018-08-09",23.69,24.0,22.85,23.17,5448800.0],["2018-08-10",22.89,23.04,21.77,21.85,7001100.0],["2018-08-13",22.08,22.08,20.99,21.38,4659700.0],["2018-08-14",21.45,21.62,21.22,21.52,2449100.0],["2018-08-15",21.38,21.38,20.56,20.89,4587500.0],["2018-08-16",21.01,21.91,20.89,21.69,3651600.0],["2018-08-17",21.7,22.07,21.47,21.89,3185200.0],["2018-08-20",22.0,22.51,21.82,22.32,2813600.0],["2018-08-21",22.38,22.59,22.3,22.37,2863900.0],["2018-08-22",22.41,23.31,22.35,23.3,4665500.0],["2018-08-23",23.2,23.43,23.07,23.24,3529300.0],["2018-08-24",23.45,23.55,22.76,22.93,3276900.0],["2018-08-27",23.08,23.51,23.0,23.33,3160400.0],["2018-08-28",23.34,23.5,23.15,23.46,2085600.0],["2018-08-29",23.44,23.52,23.02,23.39,3276200.0],["2018-08-30",23.3,24.09,23.27,23.6,4331300.0],["2018-08-31",23.43,23.55,23.05,23.11,3339400.0],["2018-09-04",23.1,23.1,21.33,21.81,9904900.0],["2018-09-05",21.63,21.81,20.94,21.34,4015300.0],["2018-09-06",21.4,21.55,20.52,20.85,4049300.0],["2018-09-07",20.51,21.09,20.38,20.64,3250300.0],["2018-09-10",20.7,21.04,20.53,20.67,3372500.0],["2018-09-11",20.5,20.88,20.48,20.67,2379400.0],["2018-09-12",22.56,24.1,22.31,23.54,15974300.0],["2018-09-13",23.77,24.13,22.86,23.12,5789000.0],["2018-09-14",22.94,23.16,22.2,22.35,4842700.0],["2018-09-17",22.29,22.99,22.07,22.55,4607100.0],["2018-09-18",22.75,24.36,22.74,23.81,8668500.0],["2018-09-19",23.7,24.26,23.66,24.07,4661100.0],["2018-09-20",24.19,25.35,24.08,25.01,7099200.0],["2018-09-21",25.13,25.19,24.73,24.92,3981100.0],["2018-09-24",24.98,25.43,24.78,24.86,3991100.0],["2018-09-25",24.96,25.19,24.33,24.78,4415100.0],["2018-09-26",24.81,25.4,24.81,25.04,4041400.0],["2018-09-27",25.3,25.41,24.85,25.08,3291600.0],["2018-09-28",25.07,25.88,24.6,25.67,6215300.0],["2018-10-01",25.95,27.67,25.85,27.34,10663000.0],["2018-10-02",27.07,27.74,26.55,27.26,6309300.0],["2018-10-03",27.45,28.45,27.31,28.32,9708500.0],["2018-10-04",27.97,28.0,26.18,26.5,8144600.0],["2018-10-05",26.79,27.14,25.82,26.32,4519500.0],["2018-10-08",26.85,27.59,26.1,26.49,5267300.0],["2018-10-09",26.01,26.21,25.51,25.7,3970500.0],["2018-10-10",25.75,25.75,24.27,24.34,7157200.0],["2018-10-11",23.8,24.52,23.73,24.12,5953500.0],["2018-10-12",24.77,25.09,24.35,24.66,4206600.0],["2018-10-15",24.83,24.99,24.54,24.68,2558100.0],["2018-10-16",25.0,25.99,24.95,25.92,4351100.0],["2018-10-17",25.72,25.76,24.58,24.88,4942000.0],["2018-10-18",24.67,24.82,24.38,24.58,2770600.0],["2018-10-19",24.87,25.27,24.2,24.26,3462100.0],["2018-10-22",24.28,24.6,23.86,24.45,3438100.0],["2018-10-23",23.75,24.41,23.42,24.22,4155300.0],["2018-10-24",24.3,24.57,22.52,22.53,4522500.0],["2018-10-25",22.85,23.47,22.29,23.21,4762400.0],["2018-10-26",22.7,23.25,22.4,22.85,3602000.0],["2018-10-29",23.09,23.24,21.38,21.95,5141000.0],["2018-10-30",21.81,22.55,21.61,22.19,3773500.0],["2018-10-31",22.5,23.02,22.22,22.88,3701600.0],["2018-11-01",23.29,25.0,23.25,24.78,6769100.0],["2018-11-02",25.0,25.03,23.95,24.17,4001600.0],["2018-11-05",25.09,26.18,25.0,25.57,7846400.0],["2018-11-06",25.9,27.44,25.73,26.72,12014000.0],["2018-11-07",27.09,27.57,26.6,27.12,6127800.0],["2018-11-08",26.98,27.72,26.85,27.29,6082100.0],["2018-11-09",27.01,27.39,26.51,27.2,3900100.0],["2018-11-12",27.08,27.19,26.15,26.21,3616500.0],["2018-11-13",26.29,26.96,26.26,26.63,3235700.0],["2018-11-14",27.08,27.27,26.13,26.45,4442800.0],["2018-11-15",26.36,26.53,25.6,25.67,3892700.0],["2018-11-16",25.48,26.03,25.06,25.33,3096700.0],["2018-11-19",25.02,25.25,23.43,23.5,6050900.0],["2018-11-20",22.77,23.29,22.16,22.75,5375800.0],["2018-11-21",23.16,23.5,22.99,23.11,3147400.0],["2018-11-23",22.99,23.52,22.72,23.26,1447000.0],["2018-11-26",23.5,23.97,23.2,23.56,2925500.0],["2018-11-27",23.0,23.41,22.62,22.77,3796200.0],["2018-11-28",22.87,23.38,22.76,23.3,3209700.0],["2018-11-29",23.32,24.05,23.02,23.72,2825800.0],["2018-11-30",23.78,24.42,23.57,24.35,3519100.0],["2018-12-03",24.8,25.3,24.3,25.28,4555100.0],["2018-12-04",25.0,25.77,24.36,24.47,4883100.0],["2018-12-06",23.98,24.27,23.38,24.25,4116000.0],["2018-12-07",24.19,24.51,23.42,23.66,2761700.0],["2018-12-10",23.5,23.62,22.27,22.85,4368600.0],["2018-12-11",23.17,23.57,22.81,23.08,2604800.0],["2018-12-12",23.56,25.27,23.5,24.13,5917400.0],["2018-12-13",24.34,24.72,23.55,23.65,2715500.0],["2018-12-14",24.06,24.59,22.46,22.87,8167000.0],["2018-12-17",22.57,22.93,21.5,21.56,6880800.0],["2018-12-18",21.79,21.98,20.6,20.86,6470100.0],["2018-12-19",20.97,21.31,19.49,19.69,7978500.0],["2018-12-20",19.5,19.83,18.24,18.72,9940200.0],["2018-12-21",18.91,18.92,17.73,18.11,9349200.0],["2018-12-24",17.75,18.06,17.34,17.64,3851900.0],["2018-12-26",17.96,18.88,17.2,18.85,4787400.0],["2018-12-27",18.45,18.64,17.8,18.56,4767500.0],["2018-12-28",18.62,19.24,18.49,18.79,4542300.0],["2018-12-31",18.92,19.02,18.26,18.47,4476700.0],["2019-01-02",18.71,20.37,18.48,20.23,7643500.0],["2019-01-03",20.2,21.1,20.05,20.49,5689900.0],["2019-01-04",20.95,21.84,20.95,21.25,6179000.0],["2019-01-07",22.29,23.08,21.87,22.36,7167700.0],["2019-01-08",22.67,23.13,22.09,22.68,6050300.0],["2019-01-09",22.88,23.57,22.71,23.33,5199000.0],["2019-01-10",23.2,23.29,22.36,22.53,5534100.0],["2019-01-11",22.4,23.01,21.95,22.62,3633700.0],["2019-01-14",22.23,22.47,22.06,22.25,3684000.0],["2019-01-15",22.15,22.66,22.08,22.34,3228400.0],["2019-01-16",22.5,22.75,22.29,22.35,3189400.0],["2019-01-17",22.23,23.18,22.16,23.03,3289900.0],["2019-01-18",23.08,23.3,22.74,23.09,3910600.0],["2019-01-22",22.81,23.02,22.52,22.92,4242900.0],["2019-01-23",23.15,23.79,22.94,23.29,3572200.0],["2019-01-24",23.25,23.63,23.14,23.33,3127800.0],["2019-01-25",23.61,23.97,23.47,23.79,3062800.0],["2019-01-28",23.58,24.33,23.45,24.18,3521400.0],["2019-01-29",24.08,24.43,23.97,24.16,2327600.0],["2019-01-30",24.42,24.64,23.77,24.16,4001100.0],["2019-01-31",23.98,24.77,23.95,24.55,2973600.0],["2019-02-01",24.77,24.97,24.53,24.64,3149500.0],["2019-02-04",24.58,25.38,24.56,25.2,4871600.0],["2019-02-05",25.0,26.0,25.0,25.74,4662300.0],["2019-02-06",25.76,26.14,25.44,25.49,3127200.0],["2019-02-07",25.19,25.29,24.13,24.61,5466600.0],["2019-02-08",24.31,24.69,24.04,24.48,2951700.0],["2019-02-11",24.58,25.23,24.56,25.09,3048000.0],["2019-02-12",25.42,25.7,25.19,25.34,2611700.0],["2019-02-13",25.33,25.53,24.8,25.3,3329500.0],["2019-02-14",25.22,25.77,25.08,25.5,3345000.0],["2019-02-15",25.7,26.0,25.24,25.45,3743800.0],["2019-02-19",25.45,25.75,24.88,25.19,8856200.0],["2019-02-20",25.75,26.17,22.45,24.05,21873000.0],["2019-02-21",23.9,24.72,23.43,23.51,6334900.0],["2019-02-22",23.67,23.99,23.55,23.75,4888500.0],["2019-02-25",24.03,24.08,23.21,23.35,5380100.0],["2019-02-26",23.1,23.29,22.88,23.16,5669100.0],["2019-02-27",23.15,24.33,23.12,24.03,5243600.0],["2019-02-28",24.05,24.46,23.57,23.7,4779000.0],["2019-03-01",24.08,24.33,23.94,24.23,3991100.0],["2019-03-04",24.43,24.7,23.73,24.18,4783600.0],["2019-03-05",24.21,24.41,23.82,23.96,4390500.0],["2019-03-06",23.8,23.89,23.27,23.56,3103700.0],["2019-03-07",23.49,23.82,23.2,23.52,3281900.0],["2019-03-08",23.0,23.38,22.79,23.37,2464800.0],["2019-03-11",23.4,23.56,23.27,23.47,1778100.0],["2019-03-12",23.5,23.99,23.48,23.77,2070000.0],["2019-03-13",23.92,24.13,23.82,23.91,1607100.0],["2019-03-14",24.0,24.3,23.97,24.14,2364200.0],["2019-03-15",24.2,24.22,23.89,23.98,1999100.0],["2019-03-18",24.02,24.68,23.94,24.54,4451300.0],["2019-03-19",24.74,26.34,24.73,26.29,8738900.0],["2019-03-20",25.75,25.75,24.64,25.37,7044400.0],["2019-03-21",24.97,25.6,24.97,25.47,3223500.0],["2019-03-22",25.29,25.36,24.42,24.69,3576300.0],["2019-03-25",24.58,24.88,23.92,24.14,2462400.0],["2019-03-26",24.11,24.69,24.05,24.22,2490800.0],["2019-03-27",24.21,24.75,24.11,24.31,1699700.0],["2019-03-28",24.43,24.72,24.24,24.52,1872800.0],["2019-03-29",24.61,24.78,24.36,24.7,2193200.0],["2019-04-01",24.9,25.22,24.78,25.07,3142600.0],["2019-04-02",25.18,25.32,24.85,24.92,3169400.0],["2019-04-03",24.98,25.3,24.73,24.8,2147800.0],["2019-04-04",24.84,25.05,24.67,24.96,1972200.0],["2019-04-05",24.98,25.28,24.9,25.12,2040300.0],["2019-04-08",25.11,25.83,25.05,25.82,3111600.0],["2019-04-09",26.0,26.77,25.69,26.15,6045300.0],["2019-04-10",26.19,26.41,25.79,26.12,2029500.0],["2019-04-11",26.0,26.4,25.73,26.01,2996100.0],["2019-04-12",26.01,26.14,24.67,24.77,5851000.0],["2019-04-15",24.8,24.96,23.99,24.34,3421700.0],["2019-04-16",24.53,24.71,24.04,24.13,2306200.0],["2019-04-17",24.15,24.27,22.99,23.05,7382100.0],["2019-04-18",23.08,23.3,22.68,23.13,4216700.0],["2019-04-22",22.82,23.29,22.65,22.92,3500400.0],["2019-04-23",22.99,23.5,22.77,23.47,3772600.0],["2019-04-24",23.46,23.46,23.01,23.01,3700500.0],["2019-04-25",23.09,23.98,22.69,23.72,4484400.0],["2019-04-26",23.89,24.06,23.6,23.8,2216100.0],["2019-04-29",23.8,23.96,23.48,23.63,2265500.0],["2019-04-30",23.7,23.7,23.08,23.09,2692500.0],["2019-05-01",23.14,23.55,22.76,22.78,3965600.0],["2019-05-02",22.68,23.54,22.56,23.51,3943800.0],["2019-05-03",23.61,23.96,23.24,23.44,4009800.0],["2019-05-06",23.38,25.68,23.26,25.48,11994400.0],["2019-05-07",25.31,25.74,24.79,25.49,9884400.0],["2019-05-08",25.73,26.79,25.58,26.45,7384800.0],["2019-05-09",26.01,26.31,25.54,26.09,3526300.0],["2019-05-10",26.0,26.0,24.5,25.32,5104200.0],["2019-05-13",24.75,25.05,24.08,24.57,4919500.0],["2019-05-14",24.5,25.05,24.48,24.93,3710600.0],["2019-05-15",24.69,25.36,24.46,25.28,3816000.0],["2019-05-16",25.48,25.5,25.13,25.24,2541500.0],["2019-05-17",24.89,25.21,24.76,25.06,3193700.0],["2019-05-20",24.92,25.0,24.12,24.23,3377100.0],["2019-05-21",24.24,24.54,24.05,24.49,4095100.0],["2019-05-22",24.51,24.65,24.33,24.44,2648800.0],["2019-05-23",24.12,24.15,23.58,23.67,3180400.0],["2019-05-24",23.82,23.94,23.51,23.52,1695700.0],["2019-05-28",23.64,24.1,22.54,22.57,4850200.0],["2019-05-29",22.41,22.44,21.5,22.08,5172800.0],["2019-05-30",22.0,22.21,21.2,21.45,5373200.0],["2019-05-31",21.0,21.09,20.45,20.73,5578800.0],["2019-06-03",20.69,21.09,20.27,20.52,4108600.0],["2019-06-04",20.86,21.4,20.76,21.36,4319200.0],["2019-06-05",21.43,21.65,21.0,21.32,3054000.0],["2019-06-06",21.25,21.4,21.01,21.11,2500400.0],["2019-06-07",21.25,21.48,21.03,21.24,3530200.0],["2019-06-10",21.41,21.95,21.29,21.68,2699500.0],["2019-06-11",21.89,22.38,21.89,22.13,3816400.0],["2019-06-12",22.02,22.13,21.13,21.61,3206500.0],["2019-06-13",21.6,22.05,21.6,21.82,2018500.0],["2019-06-14",21.72,21.89,21.39,21.47,1626200.0],["2019-06-17",21.45,22.05,21.45,22.0,2330900.0],["2019-06-18",22.04,22.81,21.92,22.44,2145200.0],["2019-06-19",22.59,23.16,22.51,22.88,2674600.0],["2019-06-20",23.66,24.55,23.37,24.3,8616700.0],["2019-06-21",24.16,24.22,23.49,23.82,2860500.0],["2019-06-24",23.82,23.89,23.35,23.76,2478200.0],["2019-06-25",24.27,25.32,24.07,24.38,7709300.0],["2019-06-26",24.97,25.16,24.4,25.0,6175200.0],["2019-06-27",24.94,25.41,24.61,24.84,5173900.0],["2019-06-28",24.95,25.28,24.64,25.22,4015900.0],["2019-07-01",25.58,25.85,25.05,25.06,3894000.0],["2019-07-02",25.05,25.27,24.61,25.23,3868600.0],["2019-07-03",25.32,25.9,25.28,25.66,3219300.0],["2019-07-05",25.51,25.84,25.19,25.28,2235100.0],["2019-07-08",25.1,25.42,24.64,24.89,3350100.0],["2019-07-09",24.69,25.14,24.5,24.99,1578800.0],["2019-07-10",25.06,25.21,24.75,24.92,1594700.0],["2019-07-11",24.81,24.99,23.6,23.87,4948200.0],["2019-07-12",23.79,24.0,23.4,23.61,2967700.0],["2019-07-15",23.61,23.72,23.13,23.44,2037800.0],["2019-07-16",23.6,23.6,23.15,23.17,1665600.0],["2019-07-17",23.18,23.29,22.73,22.91,2726600.0],["2019-07-18",22.96,23.34,22.79,23.1,1897300.0],["2019-07-19",23.09,23.25,22.9,23.18,2414500.0],["2019-07-22",23.33,23.67,23.13,23.26,2297700.0],["2019-07-23",23.37,23.73,23.3,23.65,2066600.0],["2019-07-24",23.63,23.88,23.48,23.79,1759600.0],["2019-07-25",23.92,23.95,23.46,23.51,1954800.0],["2019-07-26",23.56,23.93,23.4,23.81,1481200.0],["2019-07-29",24.11,24.75,24.04,24.44,3253500.0],["2019-07-30",24.34,24.67,24.06,24.65,2372600.0],["2019-07-31",24.56,24.73,23.87,23.97,2792900.0],["2019-08-01",24.32,24.4,23.67,23.85,3216200.0],["2019-08-02",23.72,23.95,23.36,23.9,2697100.0],["2019-08-05",22.45,23.36,22.31,23.32,4824500.0],["2019-08-06",23.61,24.07,21.53,22.58,11401000.0],["2019-08-07",22.23,22.64,21.28,22.39,4996500.0],["2019-08-08",22.66,22.98,22.08,22.75,3780000.0],["2019-08-09",22.74,22.87,22.36,22.62,2038800.0],["2019-08-12",22.51,22.66,22.18,22.3,1211300.0],["2019-08-13",22.06,22.76,21.99,22.69,2373000.0],["2019-08-14",22.24,22.32,21.08,21.08,3843600.0],["2019-08-15",21.52,21.53,20.64,20.88,3824300.0],["2019-08-16",21.01,21.53,20.64,21.3,2662200.0],["2019-08-19",21.66,21.9,21.28,21.83,1981600.0],["2019-08-20",21.71,22.03,21.22,21.26,2294600.0],["2019-08-21",21.68,22.61,21.67,22.4,3521300.0],["2019-08-22",22.45,22.48,21.88,22.1,2855300.0],["2019-08-23",21.88,22.13,21.25,21.33,2140700.0],["2019-08-26",21.34,21.66,21.34,21.48,2266200.0],["2019-08-27",21.68,21.7,20.91,20.98,2156000.0],["2019-08-28",20.8,21.29,20.74,21.0,1933000.0],["2019-08-29",21.08,21.52,21.08,21.51,2074900.0],["2019-08-30",21.62,21.72,21.13,21.34,1789700.0],["2019-09-03",21.17,21.6,21.04,21.55,2787400.0],["2019-09-04",21.71,21.91,21.28,21.33,2135300.0],["2019-09-05",21.35,21.87,21.26,21.72,2067700.0],["2019-09-06",21.75,22.52,21.75,22.18,2136900.0],["2019-09-09",22.18,22.38,21.94,22.09,2176800.0],["2019-09-10",21.69,22.55,21.69,22.49,3859900.0],["2019-09-11",22.23,23.1,22.23,23.09,5018100.0],["2019-09-12",23.14,24.01,23.08,23.75,4872700.0],["2019-09-13",23.89,24.09,23.18,23.24,2889800.0],["2019-09-16",23.33,23.53,23.16,23.37,2299100.0],["2019-09-17",23.21,23.44,22.68,23.08,3552000.0],["2019-09-18",23.0,23.19,22.83,23.19,2262600.0],["2019-09-19",23.2,23.36,22.95,23.15,2428300.0],["2019-09-20",23.16,23.37,22.81,22.86,2666600.0],["2019-09-23",22.66,22.94,22.53,22.56,2465000.0],["2019-09-24",22.51,22.75,21.79,22.02,4020700.0],["2019-09-25",21.97,22.25,21.73,21.79,4086600.0],["2019-09-26",21.93,22.23,21.52,21.85,3117400.0],["2019-09-27",21.98,22.03,21.62,21.7,2010200.0],["2019-09-30",21.64,21.88,21.56,21.85,2702000.0],["2019-10-01",21.58,21.58,19.12,19.67,10309400.0],["2019-10-02",19.31,19.35,18.84,18.89,5927400.0],["2019-10-03",18.94,19.55,18.8,19.5,4044000.0],["2019-10-04",19.62,19.74,19.09,19.1,3458500.0],["2019-10-07",19.04,19.43,18.72,19.29,2491200.0],["2019-10-08",19.08,19.71,18.88,19.4,3371000.0],["2019-10-09",19.6,19.69,19.13,19.22,2367400.0],["2019-10-10",19.14,19.57,19.14,19.28,2863400.0],["2019-10-11",19.58,21.01,19.42,20.62,5335500.0],["2019-10-14",20.5,21.09,20.43,20.9,2709500.0],["2019-10-15",21.0,22.04,20.81,21.34,8645100.0],["2019-10-16",21.57,22.48,21.5,22.17,7283100.0],["2019-10-17",22.37,22.85,22.31,22.8,6079400.0],["2019-10-18",22.68,22.77,22.24,22.54,2998000.0],["2019-10-21",22.57,23.12,22.46,22.86,3130900.0],["2019-10-22",22.98,23.09,22.5,22.58,2773000.0],["2019-10-23",22.5,22.68,22.41,22.56,1972400.0],["2019-10-24",22.66,22.81,22.41,22.66,2170700.0],["2019-10-25",22.88,24.06,22.78,23.53,5423200.0],["2019-10-28",23.61,24.26,23.59,24.05,3908000.0],["2019-10-29",24.02,24.59,23.92,24.47,2926000.0],["2019-10-30",24.46,24.95,24.17,24.89,3113000.0],["2019-10-31",24.86,25.07,24.53,24.84,2780400.0],["2019-11-01",24.96,26.0,24.94,25.92,9325600.0],["2019-11-04",26.07,26.63,25.51,26.19,9692600.0],["2019-11-05",26.45,26.88,26.01,26.13,5039400.0],["2019-11-06",25.98,26.0,25.1,25.67,5067400.0],["2019-11-07",25.8,26.14,25.74,26.01,3304200.0],["2019-11-08",25.93,26.3,25.78,26.2,2765000.0],["2019-11-11",26.1,26.57,25.9,26.52,3632500.0],["2019-11-12",26.59,27.09,26.53,27.01,3749800.0],["2019-11-13",26.98,27.44,26.74,27.38,2744800.0],["2019-11-14",27.36,27.82,27.17,27.75,5222800.0],["2019-11-15",27.9,28.64,27.83,28.48,5232600.0],["2019-11-18",28.45,28.56,28.24,28.4,3545100.0],["2019-11-19",28.33,28.52,27.93,28.21,2806300.0],["2019-11-20",28.01,28.14,27.37,27.73,3586000.0],["2019-11-21",27.73,27.82,27.23,27.75,2624500.0],["2019-11-22",27.75,27.99,27.47,27.58,2827700.0],["2019-11-25",27.75,27.92,27.59,27.7,2968500.0],["2019-11-26",27.69,28.16,27.5,27.96,4688900.0],["2019-11-27",28.14,28.58,28.02,28.17,3097400.0],["2019-11-29",28.25,28.46,28.11,28.24,1455700.0],["2019-12-02",28.55,28.79,28.34,28.54,3838400.0],["2019-12-03",28.03,28.32,27.7,28.27,3300400.0],["2019-12-04",28.5,29.03,28.47,28.68,3718600.0],["2019-12-05",28.7,28.96,28.41,28.95,3514200.0],["2019-12-06",29.05,29.2,28.53,29.11,4074400.0],["2019-12-09",29.39,29.39,28.9,29.21,4649800.0],["2019-12-10",29.2,29.47,29.07,29.24,4565300.0],["2019-12-11",29.25,29.49,29.13,29.33,5611700.0],["2019-12-12",29.8,31.97,29.66,31.89,13207900.0],["2019-12-13",31.85,31.97,30.94,31.0,4950800.0],["2019-12-16",30.46,30.88,29.97,30.32,5523400.0],["2019-12-17",30.28,30.3,29.3,29.5,4124800.0],["2019-12-18",29.31,29.64,28.92,29.12,3407500.0],["2019-12-19",29.15,30.19,29.08,29.9,3816500.0],["2019-12-20",29.99,30.36,29.56,30.0,2946000.0],["2019-12-23",30.1,30.27,29.72,29.91,1658700.0],["2019-12-24",29.9,29.98,29.63,29.87,778300.0],["2019-12-26",29.84,29.91,29.56,29.69,1427100.0],["2019-12-27",30.0,30.0,29.5,29.7,1808200.0],["2019-12-30",29.73,29.88,29.34,29.44,3153300.0],["2019-12-31",29.41,30.02,29.24,29.92,2200300.0],["2020-01-02",30.23,30.34,29.55,29.91,2870300.0],["2020-01-03",29.39,29.74,29.35,29.42,2704500.0],["2020-01-06",29.21,29.38,28.7,28.86,2493800.0],["2020-01-07",28.75,28.98,28.53,28.57,3746100.0],["2020-01-08",28.57,28.66,28.04,28.5,3122300.0],["2020-01-09",28.66,28.75,27.86,28.01,3548200.0],["2020-01-10",28.0,28.15,27.55,27.65,2782100.0],["2020-01-13",27.8,28.23,27.34,28.12,3070900.0],["2020-01-14",28.09,28.7,28.03,28.52,3914400.0],["2020-01-15",28.5,29.26,28.5,29.05,2751400.0],["2020-01-16",29.1,29.76,29.1,29.75,4836700.0],["2020-01-17",29.94,30.39,29.77,30.25,5212300.0],["2020-01-21",30.12,30.38,29.66,29.73,4093800.0],["2020-01-22",30.05,30.15,29.51,29.51,2654000.0],["2020-01-23",29.5,29.51,29.05,29.19,1997600.0],["2020-01-24",29.19,29.31,28.13,28.4,4813100.0],["2020-01-27",27.65,28.4,27.42,28.35,2189100.0],["2020-01-28",28.53,29.29,28.44,29.21,2438300.0],["2020-01-29",29.16,29.44,29.04,29.15,1879600.0],["2020-01-30",28.87,29.01,28.3,28.35,2394100.0],["2020-01-31",28.2,28.2,27.4,27.43,4708200.0],["2020-02-03",27.47,28.17,27.47,27.92,2371600.0],["2020-02-04",28.2,28.94,28.05,28.82,3472600.0],["2020-02-05",29.22,29.68,28.98,29.06,2037500.0],["2020-02-06",29.31,29.39,28.77,28.92,1382100.0],["2020-02-07",28.72,28.83,28.07,28.15,2318900.0],["2020-02-10",27.99,28.35,27.91,28.19,1730600.0],["2020-02-11",28.17,28.68,27.58,28.17,3825700.0],["2020-02-12",28.5,28.83,28.32,28.55,1925100.0],["2020-02-13",28.3,28.43,27.36,27.43,4603600.0],["2020-02-14",27.5,28.01,27.23,27.74,3621100.0],["2020-02-18",27.75,28.09,27.64,28.05,3450900.0],["2020-02-19",26.46,26.54,25.16,26.46,13545900.0],["2020-02-20",26.22,26.44,25.75,26.41,6885200.0],["2020-02-21",26.33,26.52,25.93,26.5,4197500.0],["2020-02-24",25.5,26.03,25.18,26.0,5076000.0],["2020-02-25",26.19,26.37,24.43,24.77,6099000.0],["2020-02-26",24.68,24.92,24.27,24.44,7018100.0],["2020-02-27",23.83,23.91,22.37,22.52,7963400.0],["2020-02-28",21.73,22.92,21.54,22.13,8332700.0],["2020-03-02",22.25,23.1,21.46,23.09,7152700.0],["2020-03-03",23.1,24.12,22.68,23.02,8672100.0],["2020-03-04",23.53,23.55,22.48,23.13,4211700.0],["2020-03-05",22.4,22.75,22.0,22.45,4654700.0],["2020-03-06",21.76,21.83,20.62,20.96,7639100.0],["2020-03-09",19.13,19.54,17.87,18.27,7892000.0],["2020-03-10",19.18,19.37,17.63,19.36,6628200.0],["2020-03-11",18.61,19.11,18.17,18.45,6333900.0],["2020-03-12",16.9,17.0,15.22,16.22,10725800.0],["2020-03-13",17.32,18.8,15.81,18.8,6963200.0],["2020-03-16",15.81,16.73,14.68,14.96,7643600.0],["2020-03-17",15.48,15.86,14.12,14.71,6972200.0],["2020-03-18",13.6,13.66,11.15,12.98,10129300.0],["2020-03-19",12.44,15.38,12.21,14.13,7162600.0],["2020-03-20",14.59,15.57,13.5,13.66,10121100.0],["2020-03-23",13.52,13.94,12.49,13.27,6983600.0],["2020-03-24",14.31,14.92,13.83,14.91,4898300.0],["2020-03-25",14.95,16.31,14.21,15.77,7517800.0],["2020-03-26",15.96,16.6,15.24,15.44,6340700.0],["2020-03-27",15.04,15.2,13.85,14.51,5141700.0],["2020-03-30",14.48,15.37,13.39,15.25,5998800.0],["2020-03-31",15.33,16.27,15.1,15.5,4295200.0],["2020-04-01",14.63,14.91,13.59,13.75,4360800.0],["2020-04-02",13.34,14.23,13.31,13.58,4162600.0],["2020-04-03",13.55,14.06,12.97,13.31,6869600.0],["2020-04-06",13.98,14.82,13.88,14.62,6191300.0],["2020-04-07",15.5,16.08,14.78,14.85,7380200.0],["2020-04-08",15.04,15.83,14.86,15.68,5413400.0],["2020-04-09",16.35,18.89,16.25,18.01,10867200.0],["2020-04-13",18.27,18.82,17.7,17.84,5593600.0],["2020-04-14",18.34,18.67,17.76,18.36,4268100.0],["2020-04-15",17.46,17.77,17.22,17.54,3219300.0],["2020-04-16",17.62,17.63,16.62,16.92,3285600.0],["2020-04-17",17.7,17.7,16.81,17.41,3713300.0],["2020-04-20",16.8,17.6,16.63,17.24,3830000.0],["2020-04-21",16.66,16.99,16.22,16.24,3997200.0],["2020-04-22",16.64,16.89,16.29,16.36,4321500.0],["2020-04-23",16.43,16.78,16.29,16.32,8244400.0],["2020-04-24",16.84,17.58,16.68,16.92,7136300.0],["2020-04-27",17.13,18.29,17.13,18.11,6147500.0],["2020-04-28",18.65,18.81,17.47,17.52,5312700.0],["2020-04-29",18.0,18.99,17.83,18.39,5189500.0],["2020-04-30",18.15,18.38,17.71,18.12,4748900.0],["2020-05-01",17.6,17.69,16.77,17.16,3486300.0],["2020-05-04",16.95,17.35,16.6,16.68,5841800.0],["2020-05-05",16.92,17.37,16.77,16.78,4938300.0],["2020-05-06",17.42,17.56,16.67,17.12,8051500.0],["2020-05-07",16.86,16.97,15.53,15.87,16834600.0],["2020-05-08",15.81,16.88,15.8,16.81,9559500.0],["2020-05-11",16.75,17.03,16.02,16.88,6332800.0],["2020-05-12",16.8,17.55,16.76,17.16,8471500.0],["2020-05-13",17.27,17.3,16.1,16.37,6800100.0],["2020-05-14",16.06,16.22,15.5,15.95,6218400.0],["2020-05-15",16.43,16.54,15.66,15.74,7652700.0],["2020-05-18",16.19,17.64,16.17,17.36,9112700.0],["2020-05-19",17.33,18.18,16.82,17.93,6641500.0],["2020-05-20",18.26,18.68,17.97,18.31,5066000.0],["2020-05-21",18.17,18.35,17.69,18.18,3145500.0],["2020-05-22",18.03,18.11,17.55,17.76,3777200.0],["2020-05-26",18.47,18.88,18.11,18.15,5411200.0],["2020-05-27",18.5,18.81,17.95,18.52,5499700.0],["2020-05-28",18.65,18.93,18.22,18.58,7139600.0],["2020-05-29",18.45,18.73,18.04,18.48,6178800.0],["2020-06-01",18.43,19.64,18.21,19.16,6616500.0],["2020-06-02",19.35,19.49,18.76,18.93,6046800.0],["2020-06-03",19.17,19.35,18.82,19.1,4372100.0],["2020-06-04",19.16,19.9,19.14,19.37,6762200.0],["2020-06-05",20.21,20.34,19.1,19.24,4685900.0],["2020-06-08",19.57,20.69,19.46,20.51,6097400.0],["2020-06-09",19.96,20.19,19.51,19.86,4899900.0],["2020-06-10",20.0,20.01,18.72,18.78,5537500.0],["2020-06-11",18.0,18.26,16.8,17.02,6780200.0],["2020-06-12",17.69,17.94,16.75,17.12,4598700.0],["2020-06-15",16.65,17.97,16.4,17.86,3774900.0],["2020-06-16",18.69,19.54,17.78,19.38,8296100.0],["2020-06-17",20.0,20.36,19.42,19.8,8215600.0],["2020-06-18",19.55,20.23,19.34,20.07,4613300.0],["2020-06-19",20.35,20.39,19.29,19.58,5166800.0],["2020-06-22",19.27,19.73,18.97,19.64,2716400.0],["2020-06-23",19.74,19.89,19.51,19.58,1853900.0],["2020-06-24",19.23,19.3,18.33,18.56,3015800.0],["2020-06-25",18.41,19.08,18.27,18.99,2309300.0],["2020-06-26",18.84,18.95,18.12,18.2,2491000.0],["2020-06-29",18.34,18.68,17.95,18.19,1770600.0],["2020-06-30",18.01,18.38,17.55,18.29,3752900.0],["2020-07-01",18.34,18.64,18.26,18.42,2460200.0],["2020-07-02",18.56,18.9,18.27,18.34,3236800.0],["2020-07-06",18.46,19.2,18.38,19.0,3608900.0],["2020-07-07",18.71,18.96,18.43,18.43,3242200.0],["2020-07-08",18.45,18.45,17.22,17.55,5897300.0],["2020-07-09",17.5,17.59,16.79,17.15,3963700.0],["2020-07-10",17.05,17.33,16.93,17.19,2692500.0],["2020-07-13",17.38,17.9,17.28,17.41,2436200.0],["2020-07-14",17.35,17.49,16.97,17.4,3542800.0],["2020-07-15",17.81,18.73,17.81,18.65,4074100.0],["2020-07-16",18.54,18.54,17.61,18.31,4895900.0],["2020-07-17",18.37,18.52,18.03,18.06,2377200.0],["2020-07-20",18.11,18.14,17.71,17.84,2206800.0],["2020-07-21",18.0,18.22,17.66,17.7,2167800.0],["2020-07-22",17.73,17.85,17.29,17.33,2769900.0],["2020-07-23",17.39,17.43,16.99,17.02,2945700.0],["2020-07-24",17.0,17.16,16.79,17.05,3311200.0],["2020-07-27",17.07,18.05,17.06,18.0,5016100.0],["2020-07-28",18.5,19.36,18.35,18.79,6032600.0],["2020-07-29",18.56,19.04,18.27,19.04,3219600.0],["2020-07-30",18.59,18.93,18.55,18.85,2188700.0],["2020-07-31",18.68,18.8,18.18,18.27,2599700.0],["2020-08-03",18.49,19.49,18.29,19.13,2832600.0],["2020-08-04",18.99,19.46,18.93,18.99,2203600.0],["2020-08-05",19.25,19.54,19.12,19.46,3002200.0],["2020-08-06",21.62,22.97,20.11,20.13,18027700.0],["2020-08-07",19.72,19.76,17.94,18.05,9941800.0],["2020-08-10",18.33,18.68,17.65,17.72,5247500.0],["2020-08-11",17.96,18.73,17.59,17.66,7426400.0],["2020-08-12",17.96,18.0,17.14,17.39,4461400.0],["2020-08-13",17.3,17.74,17.15,17.19,5227600.0],["2020-08-14",17.2,17.53,16.95,17.48,4525200.0],["2020-08-17",17.61,17.94,17.41,17.87,3496500.0],["2020-08-18",17.89,17.95,17.11,17.33,5049400.0],["2020-08-19",17.23,17.26,16.81,16.87,6013700.0],["2020-08-20",16.8,17.02,16.55,16.88,5592500.0],["2020-08-21",16.99,17.08,16.31,16.39,5394200.0],["2020-08-24",16.74,17.14,16.46,16.95,4831700.0],["2020-08-25",17.13,17.13,16.63,16.95,3264300.0],["2020-08-26",16.88,17.35,16.82,17.26,4204600.0],["2020-08-27",17.3,17.3,16.64,17.0,3475700.0],["2020-08-28",16.98,17.14,16.74,16.91,3253800.0],["2020-08-31",16.86,16.89,16.53,16.62,3890000.0],["2020-09-01",16.68,16.76,16.04,16.19,5403400.0],["2020-09-02",16.28,16.42,15.95,16.39,3622500.0],["2020-09-03",16.34,16.74,15.88,15.97,3899000.0],["2020-09-04",16.13,16.34,15.53,16.29,4239500.0],["2020-09-08",16.17,16.4,15.91,16.13,2958700.0],["2020-09-09",16.25,16.3,15.92,16.16,3688100.0],["2020-09-10",16.2,16.25,15.59,15.65,3967300.0],["2020-09-11",15.7,15.71,15.18,15.4,3748700.0],["2020-09-14",15.5,15.92,15.41,15.91,2663400.0],["2020-09-15",16.04,16.33,15.87,16.26,3181300.0],["2020-09-16",16.5,17.17,16.35,16.88,9115100.0],["2020-09-17",16.94,17.68,16.59,17.38,10330700.0],["2020-09-18",17.44,17.57,16.88,17.19,4021400.0],["2020-09-21",16.72,16.75,16.2,16.52,3387500.0],["2020-09-22",16.57,16.72,15.85,16.04,3722200.0],["2020-09-23",16.02,16.22,15.62,15.74,4937200.0],["2020-09-24",15.62,15.64,15.02,15.22,5019400.0],["2020-09-25",15.12,15.51,15.02,15.3,3501200.0],["2020-09-28",15.55,15.67,15.16,15.27,3803200.0],["2020-09-29",15.21,15.26,14.88,14.88,4037100.0],["2020-09-30",14.87,15.69,14.86,15.54,5066300.0],["2020-10-01",15.62,16.18,15.62,15.89,4031700.0],["2020-10-02",15.42,15.89,15.27,15.78,3452500.0],["2020-10-05",15.95,16.36,15.83,16.17,2789300.0],["2020-10-06",16.49,16.49,15.28,15.31,4274900.0],["2020-10-07",15.5,16.17,15.45,16.08,2512300.0],["2020-10-08",17.06,18.34,16.99,18.04,11488600.0],["2020-10-09",17.96,18.05,17.39,17.48,3753500.0],["2020-10-12",17.45,17.61,17.14,17.28,2620700.0],["2020-10-13",17.13,17.31,16.73,16.83,2643600.0],["2020-10-14",16.82,17.01,16.65,16.76,2694800.0],["2020-10-15",16.57,17.45,16.48,17.36,4517300.0],["2020-10-16",17.35,17.65,17.03,17.11,2924300.0],["2020-10-19",17.29,17.62,17.0,17.21,2774200.0],["2020-10-20",17.4,17.46,16.98,17.02,2058000.0],["2020-10-21",17.1,17.86,16.91,17.57,3830300.0],["2020-10-22",17.65,18.05,17.45,18.0,2810700.0],["2020-10-23",18.13,18.42,17.81,18.36,3187200.0],["2020-10-26",18.5,18.5,17.55,17.83,3129400.0],["2020-10-27",17.55,18.23,17.55,17.74,3907200.0],["2020-10-28",17.26,17.36,16.75,16.76,5071400.0],["2020-10-29",16.8,16.99,16.57,16.85,2596400.0],["2020-10-30",16.64,16.91,16.26,16.5,3034400.0],["2020-11-02",16.75,17.36,16.51,17.34,5035400.0],["2020-11-03",17.45,17.55,16.08,16.29,13032400.0],["2020-11-04",16.47,17.13,16.4,16.81,5421600.0],["2020-11-05",17.05,17.11,16.46,16.73,3487400.0],["2020-11-06",16.66,16.9,16.51,16.64,3231100.0],["2020-11-09",17.9,19.51,17.77,19.16,12157900.0],["2020-11-10",19.11,19.52,18.8,19.49,4754800.0],["2020-11-11",19.7,19.74,19.17,19.41,2921000.0],["2020-11-12",19.22,19.24,18.8,18.94,2241200.0],["2020-11-13",19.1,19.63,19.0,19.6,3125100.0],["2020-11-16",19.91,20.13,19.45,19.92,3787800.0],["2020-11-17",19.59,19.78,19.33,19.45,3309200.0],["2020-11-18",19.57,19.98,19.3,19.31,2018300.0],["2020-11-19",19.31,19.66,19.1,19.63,2224400.0],["2020-11-20",19.73,20.04,19.55,19.68,2665600.0],["2020-11-23",19.75,19.78,19.3,19.31,4296100.0],["2020-11-24",19.58,19.67,19.17,19.24,4640700.0],["2020-11-25",19.08,19.32,18.84,19.17,3679700.0],["2020-11-27",19.32,19.64,19.23,19.53,1033400.0],["2020-11-30",19.52,19.53,18.49,18.57,4148800.0],["2020-12-01",18.66,19.02,18.52,18.64,2468200.0],["2020-12-02",18.59,19.1,18.56,19.05,2076100.0],["2020-12-03",19.15,19.41,18.92,19.24,1872700.0],["2020-12-04",19.37,19.98,19.18,19.91,3094600.0],["2020-12-07",19.77,20.32,19.77,20.08,2101100.0],["2020-12-08",19.95,20.64,19.88,20.59,3304700.0],["2020-12-09",20.75,20.76,20.31,20.56,3446500.0],["2020-12-10",20.38,20.96,20.34,20.95,1883100.0],["2020-12-11",20.77,20.95,20.35,20.55,2731600.0],["2020-12-14",20.76,21.07,20.6,20.61,2991200.0],["2020-12-15",20.79,21.06,20.47,21.05,1846700.0],["2020-12-16",21.1,21.11,20.76,20.81,2564900.0],["2020-12-17",20.86,21.15,20.65,21.12,2282700.0],["2020-12-18",21.1,21.12,20.63,20.73,2300200.0],["2020-12-21",20.25,21.06,20.04,20.69,2862900.0],["2020-12-22",20.79,20.79,19.94,19.98,3210200.0],["2020-12-23",20.07,20.3,19.78,20.18,2943300.0],["2020-12-24",20.33,20.43,20.09,20.27,832600.0],["2020-12-28",20.37,20.59,19.83,19.86,2142500.0],["2020-12-29",20.0,20.19,19.52,19.91,2240600.0],["2020-12-30",19.93,20.32,19.81,20.06,1796100.0],["2020-12-31",20.05,20.92,19.95,20.8,2937900.0],["2021-01-04",21.0,21.84,20.92,21.37,4039400.0],["2021-01-05",21.33,21.99,20.98,21.82,2928500.0],["2021-01-06",21.68,23.22,21.26,22.34,3909900.0],["2021-01-07",22.47,22.95,22.36,22.83,2519400.0],["2021-01-08",22.89,23.75,22.79,23.06,4247800.0],["2021-01-11",22.94,23.54,22.69,23.5,2424500.0],["2021-01-12",23.72,23.85,23.29,23.47,3270000.0],["2021-01-13",24.5,26.02,24.04,25.8,13071600.0],["2021-01-14",25.86,26.55,25.5,26.41,6965200.0],["2021-01-15",26.18,26.75,25.65,26.37,4554500.0],["2021-01-19",26.52,27.81,26.52,27.52,4498100.0],["2021-01-20",27.36,27.51,26.63,27.01,3941800.0],["2021-01-21",26.94,27.01,26.24,26.68,2643300.0],["2021-01-22",26.15,27.04,25.9,26.66,3723700.0],["2021-01-25",26.65,27.21,26.36,27.0,5824400.0],["2021-01-26",27.3,27.37,26.45,26.45,5463400.0],["2021-01-27",26.01,26.14,24.57,24.79,8264600.0],["2021-01-28",24.84,25.97,24.56,25.7,4638200.0],["2021-01-29",25.74,26.12,25.16,25.5,2762500.0],["2021-02-01",25.69,26.08,25.45,25.83,3227500.0],["2021-02-02",26.38,27.06,26.04,26.99,3143900.0],["2021-02-03",26.93,27.35,26.7,27.3,3023900.0],["2021-02-04",27.26,27.67,26.99,27.63,3601900.0],["2021-02-05",27.73,28.15,27.46,28.13,3384200.0],["2021-02-08",28.25,28.89,28.12,28.86,2524500.0],["2021-02-09",28.79,29.55,28.4,29.2,4101800.0],["2021-02-10",29.28,29.59,28.69,29.58,3129400.0],["2021-02-11",29.5,30.14,29.06,30.11,7192300.0],["2021-02-12",32.0,32.25,30.63,31.23,8582700.0],["2021-02-16",31.85,31.89,31.0,31.32,7624800.0],["2021-02-17",32.0,32.5,31.27,32.03,7263600.0],["2021-02-18",31.77,31.87,31.26,31.58,4023600.0],["2021-02-19",31.58,32.37,31.46,31.93,3165400.0],["2021-02-22",31.95,32.08,31.49,31.63,2852100.0],["2021-02-23",31.38,31.66,30.35,31.57,2785000.0],["2021-02-24",31.39,31.9,30.87,31.05,5446000.0],["2021-02-25",31.31,31.57,30.64,31.28,5109100.0],["2021-02-26",31.42,31.87,30.63,31.42,7557600.0],["2021-03-01",31.9,32.46,31.6,31.75,6048700.0],["2021-03-02",31.95,32.44,31.71,32.28,4338900.0],["2021-03-03",32.28,32.84,31.8,32.56,5456400.0],["2021-03-04",32.54,33.11,31.33,31.9,5108100.0],["2021-03-05",32.12,33.11,30.92,32.97,4145200.0],["2021-03-08",32.93,33.68,32.58,33.08,9881600.0],["2021-03-09",33.47,34.8,33.22,33.93,7464100.0],["2021-03-10",34.19,34.3,32.75,32.82,9561900.0],["2021-03-11",31.99,34.57,31.85,34.38,14905500.0],["2021-03-12",34.14,34.19,33.27,33.34,5394500.0],["2021-03-15",33.35,34.09,33.28,33.8,2046500.0],["2021-03-16",34.01,34.34,33.04,33.38,12166200.0],["2021-03-17",33.13,33.62,32.8,33.31,13973100.0],["2021-03-18",33.46,33.77,32.62,32.84,11463700.0],["2021-03-19",32.78,33.33,32.52,33.0,11126600.0],["2021-03-22",32.99,33.22,32.6,32.96,2085300.0],["2021-03-23",32.58,32.72,31.6,31.66,2949500.0],["2021-03-24",30.55,31.72,30.52,30.71,3488800.0],["2021-03-25",30.5,31.19,30.05,31.1,2509500.0],["2021-03-26",31.36,31.44,30.47,31.0,1505700.0],["2021-03-29",30.8,31.06,30.38,30.69,1656000.0],["2021-03-30",30.62,31.25,30.53,31.04,1417000.0],["2021-03-31",31.39,32.09,31.29,31.74,2631200.0],["2021-04-01",31.82,32.0,31.37,31.71,2098000.0],["2021-04-05",31.92,32.0,31.2,31.52,1489200.0],["2021-04-06",31.47,31.72,31.11,31.24,2611700.0],["2021-04-07",31.21,31.63,31.09,31.55,1622400.0],["2021-04-08",31.8,31.81,30.67,30.77,2060800.0],["2021-04-09",30.92,31.09,30.53,30.78,1536900.0],["2021-04-12",30.56,30.56,29.8,29.95,2573000.0],["2021-04-13",29.96,30.01,29.45,29.81,3376600.0],["2021-04-14",29.92,30.65,29.82,30.26,3130000.0],["2021-04-15",30.39,30.64,30.2,30.3,1807400.0],["2021-04-16",30.39,30.5,29.89,30.03,1882200.0],["2021-04-19",29.9,30.21,29.07,29.12,2513200.0],["2021-04-20",29.0,29.1,27.95,28.44,3239100.0],["2021-04-21",28.5,29.58,28.31,29.55,1866800.0],["2021-04-22",29.58,29.77,29.26,29.47,979000.0],["2021-04-23",29.49,29.93,29.29,29.65,1210700.0],["2021-04-26",29.86,30.81,29.66,30.8,2759100.0],["2021-04-27",30.9,31.33,30.38,31.25,2713000.0],["2021-04-28",31.25,34.5,30.96,32.54,10512200.0],["2021-04-29",32.67,32.93,32.02,32.7,3108100.0],["2021-04-30",32.59,33.0,32.09,32.17,2016200.0],["2021-05-03",32.2,32.42,31.13,31.42,3324700.0],["2021-05-04",29.9,30.06,27.68,27.94,10324500.0],["2021-05-05",28.08,28.29,27.4,28.03,5121500.0],["2021-05-06",27.71,27.95,27.13,27.76,2829400.0],["2021-05-07",27.87,28.72,27.81,28.08,2058400.0],["2021-05-10",28.19,28.19,27.49,27.53,3178900.0],["2021-05-11",26.79,27.74,26.77,27.43,2381600.0],["2021-05-12",27.24,28.42,27.19,27.92,3750700.0],["2021-05-13",27.9,29.02,27.9,28.15,2840600.0],["2021-05-14",28.58,29.13,28.22,29.07,1789600.0],["2021-05-17",29.03,29.27,28.81,29.25,2484300.0],["2021-05-18",29.25,30.0,28.97,29.75,2264400.0],["2021-05-19",29.45,30.31,29.05,30.25,2818500.0],["2021-05-20",30.44,31.65,30.32,31.55,4303800.0],["2021-05-21",31.78,31.87,31.02,31.16,2401300.0],["2021-05-24",31.13,31.62,30.93,31.33,1546400.0],["2021-05-25",31.27,31.75,31.2,31.26,1594100.0],["2021-05-26",31.42,32.04,31.17,31.96,2014000.0],["2021-05-27",31.9,32.14,31.83,31.94,1527700.0],["2021-05-28",31.99,32.37,31.94,32.16,1572800.0],["2021-06-01",32.02,32.54,31.92,32.03,1826900.0],["2021-06-02",32.28,32.28,31.53,31.89,3280500.0],["2021-06-03",31.8,32.06,31.54,31.69,1429000.0],["2021-06-04",31.97,31.97,31.23,31.33,1514700.0],["2021-06-07",31.32,31.98,31.27,31.62,2276200.0],["2021-06-08",31.87,31.96,30.7,31.28,2298400.0],["2021-06-09",31.31,31.7,31.15,31.25,1587600.0],["2021-06-10",31.29,31.77,31.16,31.56,1345300.0],["2021-06-11",31.54,31.86,31.53,31.82,1337800.0],["2021-06-14",31.84,32.08,31.33,31.53,1466400.0],["2021-06-15",31.52,31.59,30.55,30.89,2666900.0],["2021-06-16",30.87,30.9,29.74,29.91,3292400.0],["2021-06-17",29.8,30.21,29.27,29.79,1683300.0],["2021-06-18",29.42,29.54,28.97,29.31,3537600.0],["2021-06-21",29.25,29.38,29.01,29.34,2484400.0],["2021-06-22",29.4,29.47,28.91,29.22,1315800.0],["2021-06-23",29.25,29.47,29.08,29.08,1401600.0],["2021-06-24",29.38,29.78,29.24,29.71,1552100.0],["2021-06-25",29.84,30.19,29.74,29.9,1022800.0],["2021-06-28",30.03,30.05,29.19,29.45,1883400.0],["2021-06-29",29.48,29.66,29.11,29.2,1527000.0],["2021-06-30",29.1,29.52,29.08,29.32,2480000.0],["2021-07-01",29.53,30.27,29.4,30.06,1904200.0],["2021-07-02",30.11,30.3,29.7,29.89,962000.0],["2021-07-06",29.85,29.86,29.26,29.67,1233600.0],["2021-07-07",29.67,29.71,28.65,29.04,1743700.0],["2021-07-08",28.5,28.88,28.17,28.75,1659200.0],["2021-07-09",28.99,29.46,28.88,29.28,1091200.0],["2021-07-12",29.27,29.88,29.22,29.6,978200.0],["2021-07-13",29.48,29.67,29.18,29.37,1048800.0],["2021-07-14",29.52,29.62,28.86,28.96,1334300.0],["2021-07-15",28.71,28.86,28.0,28.45,1911600.0],["2021-07-16",28.41,28.46,27.53,27.61,2051200.0],["2021-07-19",27.11,27.39,26.72,27.15,3154900.0],["2021-07-20",27.31,28.5,27.22,28.38,1697500.0],["2021-07-21",28.72,29.09,28.6,29.03,1217900.0],["2021-07-22",28.92,29.03,28.29,28.59,821700.0],["2021-07-23",28.81,28.82,28.28,28.6,1907300.0],["2021-07-26",28.51,28.97,28.4,28.63,643400.0],["2021-07-27",28.43,28.56,28.04,28.1,924200.0],["2021-07-28",28.38,29.82,28.22,29.54,1942400.0],["2021-07-29",29.7,29.93,29.43,29.59,1274000.0],["2021-07-30",29.59,29.64,29.1,29.25,1444800.0],["2021-08-02",29.59,30.01,29.47,29.65,2579800.0],["2021-08-03",28.47,28.59,26.1,26.44,12058700.0],["2021-08-04",26.24,26.55,24.91,25.04,7619000.0],["2021-08-05",25.29,26.02,24.96,25.93,3365800.0],["2021-08-06",25.88,26.88,25.65,26.67,2796800.0],["2021-08-09",27.05,27.55,26.51,27.49,5455000.0],["2021-08-10",27.65,27.68,27.0,27.06,2298400.0],["2021-08-11",26.96,27.14,26.5,26.86,2412700.0],["2021-08-12",26.87,27.23,26.47,27.14,3023700.0],["2021-08-13",27.36,27.62,27.12,27.56,2921000.0],["2021-08-16",27.4,27.65,27.12,27.53,2855300.0],["2021-08-17",27.32,27.64,26.72,27.59,2907700.0],["2021-08-18",27.64,28.72,27.4,28.18,2279800.0],["2021-08-19",27.84,28.02,27.32,27.9,2112900.0],["2021-08-20",27.91,28.39,27.7,27.96,1804400.0],["2021-08-23",28.26,28.43,27.94,28.23,2158900.0],["2021-08-24",28.24,28.82,28.11,28.66,1733300.0],["2021-08-25",28.6,28.87,28.35,28.85,1420200.0],["2021-08-26",28.81,28.97,28.03,28.1,1708200.0],["2021-08-27",28.03,28.99,27.92,28.95,1901700.0],["2021-08-30",29.0,29.27,28.74,29.12,1657800.0],["2021-08-31",28.94,29.5,28.87,29.13,1425400.0],["2021-09-01",29.23,29.27,28.65,28.85,3072000.0],["2021-09-02",28.85,29.53,28.75,29.44,1269300.0],["2021-09-03",29.39,29.59,29.2,29.33,1314700.0],["2021-09-07",29.1,29.39,28.84,29.23,1801400.0],["2021-09-08",29.14,29.26,28.4,28.5,2045900.0],["2021-09-09",28.24,28.75,28.13,28.62,1756400.0],["2021-09-10",28.81,29.02,28.33,28.45,1484800.0],["2021-09-13",28.69,29.31,28.5,29.19,3180100.0],["2021-09-14",29.24,29.34,28.6,28.66,2560500.0],["2021-09-15",28.59,28.66,28.11,28.16,1503900.0],["2021-09-16",28.06,28.12,27.29,27.55,1755800.0],["2021-09-17",27.36,27.59,27.09,27.27,2658400.0],["2021-09-20",26.64,26.78,25.82,26.11,3425000.0],["2021-09-21",27.36,28.5,27.25,28.21,5065100.0],["2021-09-22",28.39,28.81,28.19,28.39,1769900.0],["2021-09-23",28.63,29.59,28.45,29.47,3245900.0],["2021-09-24",29.17,29.46,28.62,28.86,1945900.0],["2021-09-27",28.89,29.07,28.67,28.71,1021300.0],["2021-09-28",28.49,28.78,28.06,28.31,1172200.0],["2021-09-29",28.47,28.47,27.87,28.14,861000.0],["2021-09-30",28.03,28.2,27.57,27.85,1299700.0],["2021-10-01",27.94,28.62,27.64,28.6,1592900.0],["2021-10-04",28.59,28.59,27.83,27.99,1245400.0],["2021-10-05",28.0,28.55,28.0,28.11,1092700.0],["2021-10-06",27.51,27.82,27.32,27.59,1664400.0],["2021-10-07",27.93,28.38,27.75,27.93,1264400.0],["2021-10-08",27.93,28.14,27.81,27.85,768600.0],["2021-10-11",27.85,28.18,27.66,27.78,768500.0],["2021-10-12",27.76,28.04,27.63,27.86,832000.0],["2021-10-13",28.0,28.14,27.62,27.89,753600.0],["2021-10-14",28.18,28.55,28.09,28.43,1248500.0],["2021-10-15",28.66,28.8,28.48,28.49,774300.0],["2021-10-18",28.23,28.28,27.77,28.07,1000700.0],["2021-10-19",28.13,28.61,28.03,28.48,843100.0],["2021-10-20",28.5,28.93,28.48,28.7,776100.0],["2021-10-21",28.65,28.85,28.43,28.59,1045700.0],["2021-10-22",28.79,28.81,28.42,28.72,1157900.0],["2021-10-25",28.75,29.31,28.74,29.01,1368600.0],["2021-10-26",28.89,29.23,28.52,28.53,1058900.0],["2021-10-27",28.5,28.56,27.75,27.76,1546700.0],["2021-10-28",27.85,27.98,27.42,27.6,2591000.0],["2021-10-29",27.5,28.21,27.43,28.08,3105500.0],["2021-11-01",28.25,29.12,28.18,28.53,4325600.0],["2021-11-02",27.21,28.0,25.66,25.87,10152800.0],["2021-11-03",25.98,27.28,25.85,27.25,3464800.0],["2021-11-04",27.35,27.53,26.43,27.07,4566400.0],["2021-11-05",27.15,28.02,27.04,27.98,3428100.0],["2021-11-08",28.0,28.47,27.84,28.24,2877200.0],["2021-11-09",28.2,28.2,27.38,27.54,1445200.0],["2021-11-10",27.36,27.84,27.02,27.02,1650300.0],["2021-11-11",27.08,27.33,26.78,26.79,1578400.0],["2021-11-12",26.92,26.94,26.44,26.44,1210500.0],["2021-11-15",26.59,27.02,26.46,26.84,1943300.0],["2021-11-16",26.85,26.92,26.44,26.57,2282600.0],["2021-11-17",26.32,26.52,26.12,26.15,1622200.0],["2021-11-18",26.2,26.53,25.77,26.18,1515400.0],["2021-11-19",26.18,26.24,25.75,26.01,2413500.0],["2021-11-22",26.03,26.07,25.54,25.54,2086800.0],["2021-11-23",25.59,26.05,25.56,26.03,5917700.0],["2021-11-24",25.92,26.23,25.8,26.11,1280200.0],["2021-11-26",25.39,25.51,24.75,25.25,2402500.0],["2021-11-29",25.51,25.57,24.66,24.95,3104500.0],["2021-11-30",24.68,24.79,23.71,23.84,3517800.0],["2021-12-01",24.29,24.47,22.99,23.0,3324200.0],["2021-12-02",23.2,23.59,23.02,23.46,3404100.0],["2021-12-03",23.89,24.29,23.17,23.73,2997700.0],["2021-12-06",23.91,24.86,23.65,24.34,2732700.0],["2021-12-07",24.68,25.51,24.68,25.19,2333500.0],["2021-12-08",25.19,25.48,24.95,25.4,1130000.0],["2021-12-09",25.29,25.36,24.61,24.76,1725800.0],["2021-12-10",24.91,24.94,24.19,24.38,1466800.0],["2021-12-13",24.3,24.49,23.94,24.11,2589700.0],["2021-12-14",24.13,25.17,24.04,24.49,5017700.0],["2021-12-15",24.63,25.19,24.44,25.06,5632800.0],["2021-12-16",25.33,25.41,24.68,24.72,3136100.0],["2021-12-17",24.47,25.01,24.09,24.85,1843500.0],["2021-12-20",24.52,25.82,24.25,25.7,7583600.0],["2021-12-21",26.32,26.95,26.07,26.84,5696200.0],["2021-12-22",26.8,27.81,26.66,27.6,3282600.0],["2021-12-23",27.71,28.19,27.55,27.99,5398800.0],["2021-12-27",27.98,28.23,27.71,28.15,2050900.0],["2021-12-28",28.0,28.35,27.87,28.18,2057600.0],["2021-12-29",28.17,28.3,27.9,27.93,1569700.0],["2021-12-30",27.91,28.16,27.52,27.53,1461100.0],["2021-12-31",27.5,27.95,27.41,27.61,1375300.0],["2022-01-03",27.94,27.95,27.31,27.79,1833400.0],["2022-01-04",27.89,28.03,27.27,27.62,2737800.0],["2022-01-05",27.64,28.08,26.77,27.01,8981400.0],["2022-01-06",27.35,27.43,26.26,26.72,3991600.0],["2022-01-07",26.74,27.23,26.58,27.02,3272700.0],["2022-01-10",26.99,27.04,25.9,26.38,3583600.0],["2022-01-11",26.51,27.9,25.92,27.76,12505500.0],["2022-01-12",27.75,27.8,26.79,27.34,5064500.0],["2022-01-13",27.32,27.63,26.72,26.75,3234500.0],["2022-01-14",26.84,27.5,26.43,27.08,4557700.0],["2022-01-18",26.62,27.23,26.24,26.6,5966900.0],["2022-01-19",26.66,26.88,25.56,25.58,4572200.0],["2022-01-20",25.67,25.72,24.9,24.92,5125600.0],["2022-01-21",24.74,25.57,24.62,25.06,7525600.0],["2022-01-24",24.62,24.7,23.35,24.62,6118900.0],["2022-01-25",24.32,24.73,23.66,24.32,4282200.0],["2022-01-26",24.53,24.85,23.56,23.84,3503500.0],["2022-01-27",24.0,24.46,23.26,23.27,2870200.0],["2022-01-28",23.17,24.15,22.3,24.14,7930600.0],["2022-01-31",24.06,24.95,23.81,24.57,4871400.0],["2022-02-01",24.5,25.23,24.16,25.05,6223800.0],["2022-02-02",25.0,25.23,24.58,25.13,1986200.0],["2022-02-03",24.98,25.1,24.62,24.71,3567100.0],["2022-02-04",24.36,24.65,24.15,24.52,2203900.0],["2022-02-07",24.5,24.69,24.06,24.39,2299600.0],["2022-02-08",24.33,24.85,24.23,24.78,2092600.0],["2022-02-09",25.16,26.22,25.16,25.93,6193500.0],["2022-02-10",25.61,26.39,25.52,25.67,2915600.0],["2022-02-11",25.58,25.99,25.03,25.13,2228600.0],["2022-02-14",25.01,25.39,24.72,24.74,1691700.0],["2022-02-15",25.02,25.57,25.02,25.53,1734500.0],["2022-02-16",25.5,25.83,25.37,25.46,2523300.0],["2022-02-17",25.28,25.34,24.68,24.7,1919100.0],["2022-02-18",24.65,24.82,23.91,23.93,3626500.0],["2022-02-22",23.73,23.94,23.32,23.61,4731200.0],["2022-02-23",22.81,23.79,22.49,22.91,10181800.0],["2022-02-24",21.52,23.19,21.42,23.16,7043900.0],["2022-02-25",23.21,24.59,22.9,24.35,4967000.0],["2022-02-28",24.0,24.38,23.51,24.06,2929100.0],["2022-03-01",23.82,24.02,23.27,23.43,2051600.0],["2022-03-02",23.47,24.23,23.37,24.17,2268900.0],["2022-03-03",24.3,24.3,23.53,23.61,2314300.0],["2022-03-04",23.25,23.48,22.52,22.86,3159700.0],["2022-03-07",22.87,22.87,21.74,21.76,5866100.0],["2022-03-08",21.87,22.22,20.71,21.6,4350300.0],["2022-03-09",22.19,23.09,22.18,22.75,3058700.0],["2022-03-10",22.31,22.69,22.04,22.56,1873500.0],["2022-03-11",22.72,22.85,22.26,22.32,2418900.0],["2022-03-14",22.43,22.55,21.89,22.21,3614300.0],["2022-03-15",22.2,22.61,21.85,21.97,2124700.0],["2022-03-16",22.53,23.08,22.32,23.06,5410500.0],["2022-03-17",23.01,23.44,22.63,23.4,4026800.0],["2022-03-18",23.31,24.26,23.2,24.2,5520400.0],["2022-03-21",24.16,24.21,23.34,23.65,3331400.0],["2022-03-22",23.77,24.17,23.65,24.05,5213400.0],["2022-03-23",23.98,24.24,23.59,23.6,2804200.0],["2022-03-24",23.79,23.79,23.1,23.39,3464900.0],["2022-03-25",23.31,23.48,22.4,22.82,3866900.0],["2022-03-28",22.74,22.76,21.93,22.58,3610300.0],["2022-03-29",23.0,23.45,22.84,23.3,3288500.0],["2022-03-30",23.31,23.58,23.11,23.17,2327000.0],["2022-03-31",23.15,23.2,22.78,22.85,2718400.0],["2022-04-01",22.97,23.14,22.69,23.04,1844800.0],["2022-04-04",23.03,23.97,22.95,23.63,2418000.0],["2022-04-05",23.68,23.92,23.19,23.23,1717100.0],["2022-04-06",23.0,23.13,22.64,23.03,2513000.0],["2022-04-07",23.05,23.37,22.66,23.3,1870400.0],["2022-04-08",23.3,23.65,22.87,23.38,2229700.0],["2022-04-11",23.21,23.26,22.78,22.82,1752900.0],["2022-04-12",22.81,23.22,22.26,22.45,2620800.0],["2022-04-13",22.39,22.78,21.92,22.29,6041300.0],["2022-04-14",22.19,22.4,21.95,22.17,2593200.0],["2022-04-18",22.07,22.07,20.94,21.02,5041500.0],["2022-04-19",21.07,22.16,20.93,22.14,4550400.0],["2022-04-20",22.16,23.07,22.16,22.78,5759800.0],["2022-04-21",23.0,23.18,22.13,22.23,3864200.0],["2022-04-22",22.23,22.34,21.65,21.67,3826000.0],["2022-04-25",21.44,21.52,20.9,21.48,3956200.0],["2022-04-26",21.3,21.38,20.2,20.55,7764200.0],["2022-04-27",20.58,20.8,20.23,20.56,2863200.0],["2022-04-28",20.85,21.44,18.2,19.74,19015100.0],["2022-04-29",19.93,19.94,18.98,19.01,6243800.0],["2022-05-02",19.06,19.32,18.48,18.85,5032300.0],["2022-05-03",18.8,19.04,18.31,18.66,8677600.0],["2022-05-04",18.6,18.6,16.6,18.1,14215200.0],["2022-05-05",18.26,18.32,16.45,16.76,13746100.0],["2022-05-06",16.51,16.73,15.86,16.04,15383200.0],["2022-05-09",15.68,15.93,12.81,12.9,18729400.0],["2022-05-10",8.0,10.71,7.8,9.4,42422000.0],["2022-05-11",9.29,10.56,9.27,10.13,16100500.0],["2022-05-12",10.03,10.54,9.67,10.45,13045400.0],["2022-05-13",10.53,11.1,10.5,10.84,9752400.0],["2022-05-16",10.77,11.21,10.54,10.77,7103000.0],["2022-05-17",11.0,11.34,10.78,11.03,5725000.0],["2022-05-18",10.97,11.09,9.93,9.95,7360300.0],["2022-05-19",9.85,10.38,9.76,10.15,10115900.0],["2022-05-20",10.3,10.42,9.52,9.93,15955400.0],["2022-05-23",10.04,10.15,9.74,9.79,4148300.0],["2022-05-24",9.77,9.78,9.13,9.28,4407500.0],["2022-05-25",9.19,9.67,9.19,9.58,5088500.0],["2022-05-26",9.48,9.93,9.29,9.86,9766900.0],["2022-05-27",9.91,9.93,9.66,9.87,4972900.0],["2022-05-31",9.86,9.92,9.5,9.72,6686100.0],["2022-06-01",9.77,9.88,9.33,9.57,6280300.0],["2022-06-02",9.54,9.75,9.48,9.63,3735800.0],["2022-06-03",9.5,9.6,9.07,9.12,5107400.0],["2022-06-06",9.18,9.27,8.97,9.2,5323000.0],["2022-06-07",9.1,9.29,8.91,9.11,5173800.0],["2022-06-08",9.07,9.18,8.76,9.0,5540600.0],["2022-06-09",8.92,8.98,8.36,8.38,6534300.0],["2022-06-10",8.15,8.23,7.92,8.03,6261900.0],["2022-06-13",7.86,7.93,7.45,7.58,6332200.0],["2022-06-14",7.56,7.62,7.26,7.4,5133500.0],["2022-06-15",7.45,7.96,7.45,7.84,5689900.0],["2022-06-16",7.57,7.62,7.21,7.28,5361100.0],["2022-06-17",7.24,7.49,7.15,7.36,5142200.0],["2022-06-21",7.46,7.6,7.11,7.2,5962800.0],["2022-06-22",7.04,7.39,7.01,7.06,4914400.0],["2022-06-23",7.05,7.28,6.88,7.27,5522100.0],["2022-06-24",7.69,8.76,7.5,8.75,16699500.0],["2022-06-27",8.73,8.87,8.46,8.68,6622100.0],["2022-06-28",8.75,9.25,8.7,8.83,7362800.0],["2022-06-29",8.8,8.85,8.36,8.51,4628000.0],["2022-06-30",8.38,8.63,8.13,8.36,4578800.0],["2022-07-01",8.39,8.54,8.02,8.53,3432900.0],["2022-07-05",8.39,9.07,8.24,9.05,4747000.0],["2022-07-06",8.98,9.13,8.47,8.58,4157700.0],["2022-07-07",8.68,9.22,8.64,9.21,3463900.0],["2022-07-08",9.07,9.22,8.72,8.74,6627300.0],["2022-07-11",8.6,8.7,8.36,8.39,3566600.0],["2022-07-12",8.37,8.88,8.35,8.73,3848500.0],["2022-07-13",8.54,9.02,8.41,9.0,3191000.0],["2022-07-14",8.76,8.9,8.51,8.74,4362800.0],["2022-07-15",8.84,8.91,8.41,8.7,4055200.0],["2022-07-18",8.85,9.11,8.61,8.64,5199400.0],["2022-07-19",8.73,8.94,8.58,8.84,4406900.0],["2022-07-20",8.87,9.34,8.8,9.18,5140900.0],["2022-07-21",9.08,9.14,8.74,9.05,3410900.0],["2022-07-22",9.1,9.21,8.61,8.77,5210900.0],["2022-07-25",8.77,9.12,8.49,8.84,5353600.0],["2022-07-26",8.76,9.03,8.59,8.74,5041500.0],["2022-07-27",8.75,8.87,8.59,8.68,6494900.0],["2022-07-28",8.66,8.75,4.0,5.1,29241000.0],["2022-07-29",5.11,5.18,4.4,4.62,38491900.0],["2022-08-01",4.62,4.86,4.54,4.59,15774900.0],["2022-08-02",4.63,4.78,4.43,4.58,12404200.0],["2022-08-03",4.61,5.26,4.57,5.2,12314500.0],["2022-08-04",5.16,5.29,4.99,5.12,11294500.0],["2022-08-05",5.06,5.68,4.96,5.59,9746200.0],["2022-08-08",5.61,5.89,5.58,5.84,7739500.0],["2022-08-09",5.43,5.84,5.07,5.18,14424400.0],["2022-08-10",5.32,5.7,5.17,5.65,10873900.0],["2022-08-11",5.7,6.64,5.69,6.2,12425600.0],["2022-08-12",6.18,6.3,5.99,6.01,6588100.0],["2022-08-15",5.99,6.31,5.9,6.28,5056200.0],["2022-08-16",6.26,6.48,6.0,6.36,6506200.0],["2022-08-17",6.19,6.23,5.93,5.94,5396000.0],["2022-08-18",5.96,5.97,5.6,5.75,4017200.0],["2022-08-19",5.69,5.75,5.42,5.45,3969000.0],["2022-08-22",5.6,5.66,5.25,5.6,8295100.0],["2022-08-23",5.55,5.58,5.24,5.26,4515800.0],["2022-08-24",5.27,5.57,5.21,5.27,7847500.0],["2022-08-25",5.32,5.64,5.25,5.53,3689700.0],["2022-08-26",5.55,5.6,5.16,5.18,3859800.0],["2022-08-29",5.06,5.19,5.01,5.07,3461300.0],["2022-08-30",5.11,5.31,4.99,5.12,6592000.0],["2022-08-31",5.31,6.33,5.3,5.97,26205300.0],["2022-09-01",5.76,6.69,5.73,6.59,18526000.0],["2022-09-02",6.66,6.75,6.26,6.45,8196000.0],["2022-09-06",6.48,6.57,6.21,6.49,6479300.0],["2022-09-07",6.48,7.08,6.37,6.95,9466500.0],["2022-09-08",6.8,7.33,5.86,6.7,28280900.0],["2022-09-09",6.71,7.69,6.7,7.4,21266200.0],["2022-09-12",7.35,7.55,7.19,7.26,10668000.0],["2022-09-13",6.88,7.49,6.82,7.36,12594500.0],["2022-09-14",7.39,8.25,7.37,7.85,16005000.0],["2022-09-15",7.84,8.1,7.6,7.64,9862600.0],["2022-09-16",7.5,7.52,7.15,7.38,6507800.0],["2022-09-19",7.33,7.42,7.0,7.39,5939500.0],["2022-09-20",7.23,7.5,7.07,7.14,5242500.0],["2022-09-21",7.1,7.41,7.0,7.1,7952100.0],["2022-09-22",7.11,7.23,6.89,7.15,9631500.0],["2022-09-23",6.97,7.07,6.66,7.04,7489700.0],["2022-09-26",7.0,7.63,6.97,7.31,9013400.0],["2022-09-27",7.43,7.6,7.03,7.16,6262400.0],["2022-09-28",7.27,7.72,7.21,7.47,5207000.0],["2022-09-29",7.38,7.38,6.89,6.95,6909000.0],["2022-09-30",6.93,7.25,6.79,6.89,5190200.0],["2022-10-03",6.96,7.15,6.76,7.03,4277200.0],["2022-10-04",7.25,7.56,7.21,7.54,5194000.0],["2022-10-05",7.47,7.67,7.3,7.58,2863000.0],["2022-10-06",7.53,7.67,7.27,7.39,2757400.0],["2022-10-07",7.25,7.37,6.7,6.81,5931600.0],["2022-10-10",6.75,6.97,6.58,6.76,3834100.0],["2022-10-11",6.62,6.9,6.5,6.61,3472600.0],["2022-10-12",6.59,6.76,6.36,6.73,3030800.0],["2022-10-13",6.36,6.72,6.18,6.5,4774400.0],["2022-10-14",6.53,6.55,6.27,6.45,5225400.0],["2022-10-17",6.62,7.08,6.56,6.89,2875400.0],["2022-10-18",7.07,7.19,6.77,6.79,3844600.0],["2022-10-19",6.79,6.79,6.3,6.35,4487100.0],["2022-10-20",6.33,6.54,6.3,6.41,2362200.0],["2022-10-21",6.29,6.77,6.2,6.72,4982500.0],["2022-10-24",6.77,6.81,6.47,6.7,2918500.0],["2022-10-25",6.7,7.08,6.68,6.92,3614400.0],["2022-10-26",6.97,7.39,6.94,7.18,2971700.0],["2022-10-27",7.25,7.27,6.64,6.66,3226900.0],["2022-10-28",6.63,6.69,6.4,6.59,2557900.0],["2022-10-31",6.58,6.75,6.43,6.5,2696100.0],["2022-11-01",6.7,7.03,6.67,6.9,7521200.0],["2022-11-02",6.94,6.94,6.51,6.53,3440000.0],["2022-11-03",6.44,7.04,6.2,6.45,5873800.0],["2022-11-04",6.63,7.09,6.49,7.02,5391200.0],["2022-11-07",7.05,7.46,6.97,7.39,3443900.0],["2022-11-08",7.41,7.41,6.93,7.08,2757400.0],["2022-11-09",7.02,7.02,6.52,6.56,3118300.0],["2022-11-10",6.86,7.51,6.86,7.37,8137800.0],["2022-11-11",7.48,7.6,7.17,7.46,3117600.0],["2022-11-14",7.46,7.48,7.13,7.14,2867400.0],["2022-11-15",7.27,7.4,7.09,7.18,2863100.0],["2022-11-16",7.08,7.13,6.79,6.97,2572300.0],["2022-11-17",6.85,8.25,6.69,7.56,18532100.0],["2022-11-18",7.59,7.69,7.3,7.57,3721700.0],["2022-11-21",7.39,7.44,6.89,6.94,6408900.0],["2022-11-22",6.93,7.22,6.63,6.94,13429900.0],["2022-11-23",6.92,6.97,6.61,6.75,6127400.0],["2022-11-25",6.7,6.95,6.64,6.9,2528700.0],["2022-11-28",6.82,6.99,6.68,6.76,3521600.0],["2022-11-29",6.86,6.91,6.67,6.82,4202000.0],["2022-11-30",7.27,7.5,6.88,7.03,12042400.0],["2022-12-01",7.01,7.8,7.01,7.7,13189800.0],["2022-12-02",7.58,8.02,7.53,7.93,4404900.0],["2022-12-05",7.88,7.92,7.49,7.55,3243600.0],["2022-12-06",7.54,7.54,7.26,7.43,4074200.0],["2022-12-07",7.38,7.39,7.13,7.21,3690200.0],["2022-12-08",7.27,7.7,7.19,7.61,6474900.0],["2022-12-09",7.59,7.87,7.56,7.63,2914400.0],["2022-12-12",7.58,7.67,7.33,7.65,3771900.0],["2022-12-13",7.93,8.07,7.53,7.71,5336100.0],["2022-12-14",7.68,7.93,7.51,7.86,4219200.0],["2022-12-15",7.75,7.79,7.59,7.73,4649100.0],["2022-12-16",7.63,7.63,6.96,7.13,9428300.0],["2022-12-19",7.08,7.15,6.98,7.0,2837100.0],["2022-12-20",6.95,7.02,6.66,6.8,9617700.0],["2022-12-21",6.82,7.0,6.77,6.91,7155100.0],["2022-12-22",6.82,6.87,6.34,6.53,16350700.0],["2022-12-23",6.46,6.49,6.18,6.33,3982800.0],["2022-12-27",6.22,6.29,6.11,6.2,3973400.0],["2022-12-28",6.18,6.24,5.99,6.09,3930600.0],["2022-12-29",6.13,6.45,6.09,6.31,3175600.0],["2022-12-30",6.17,6.36,6.12,6.28,3164700.0],["2023-01-03",6.31,6.56,6.22,6.28,2518300.0],["2023-01-04",6.38,6.89,6.3,6.87,3722100.0],["2023-01-05",6.77,7.22,6.71,7.16,4431900.0],["2023-01-06",7.22,7.56,7.07,7.47,5480900.0],["2023-01-09",7.57,7.6,7.43,7.55,2873000.0],["2023-01-10",7.55,7.78,7.43,7.48,8730900.0],["2023-01-11",7.53,7.55,7.24,7.31,2237300.0],["2023-01-12",7.36,7.41,7.15,7.34,4367600.0],["2023-01-13",7.27,7.53,7.24,7.5,2843100.0],["2023-01-17",7.48,7.9,7.42,7.74,7069200.0],["2023-01-18",7.82,7.97,7.69,7.89,5908300.0],["2023-01-19",7.89,8.0,7.61,7.77,2326600.0],["2023-01-20",7.85,8.15,7.72,8.15,7923000.0],["2023-01-23",8.21,8.57,8.07,8.18,9228500.0],["2023-01-24",8.12,8.48,8.1,8.37,3272200.0],["2023-01-25",8.3,8.44,8.22,8.38,2238200.0],["2023-01-26",8.54,8.82,8.37,8.52,3865200.0],["2023-01-27",8.49,8.72,8.36,8.38,4675800.0],["2023-01-30",8.31,8.31,7.71,7.82,4015300.0],["2023-01-31",7.8,7.92,7.61,7.7,3064600.0],["2023-02-01",7.67,7.89,7.52,7.83,6182500.0],["2023-02-02",7.9,8.12,7.81,7.9,2980100.0],["2023-02-03",7.76,7.98,7.66,7.86,1778400.0],["2023-02-06",7.76,7.77,7.63,7.69,1621500.0],["2023-02-07",7.66,7.96,7.55,7.84,2580800.0],["2023-02-08",7.76,7.83,7.48,7.58,2961700.0],["2023-02-09",7.7,7.7,7.16,7.26,3843100.0],["2023-02-10",7.23,7.29,7.08,7.16,4739300.0],["2023-02-13",7.2,7.38,7.07,7.32,3531900.0],["2023-02-14",7.3,7.57,7.24,7.53,3568900.0],["2023-02-15",7.96,9.07,7.88,8.98,30503000.0],["2023-02-16",8.86,9.1,8.68,8.97,9200800.0],["2023-02-17",8.85,9.71,8.85,9.51,11002200.0],["2023-02-21",9.46,9.75,8.83,8.86,10625200.0],["2023-02-22",8.84,9.11,8.56,8.64,11498500.0],["2023-02-23",8.99,10.23,8.9,9.85,19602900.0],["2023-02-24",9.77,9.9,9.49,9.57,12061900.0],["2023-02-27",9.57,9.61,9.24,9.33,5981400.0],["2023-02-28",9.32,9.47,9.16,9.31,4898900.0],["2023-03-01",9.37,9.45,9.11,9.22,3670700.0],["2023-03-02",9.07,9.34,8.88,9.25,9362300.0],["2023-03-03",9.34,9.39,9.15,9.16,3661900.0],["2023-03-06",9.17,9.18,8.78,8.82,3468000.0],["2023-03-07",8.76,8.86,8.64,8.64,2010800.0],["2023-03-08",8.59,8.71,8.43,8.62,2567500.0],["2023-03-09",8.58,8.65,8.28,8.32,2747000.0],["2023-03-10",8.24,8.27,7.87,8.03,3736600.0],["2023-03-13",8.0,8.07,7.86,7.96,2860900.0],["2023-03-14",8.14,8.22,7.84,7.92,2873300.0],["2023-03-15",7.7,7.76,7.51,7.63,3616500.0],["2023-03-16",7.51,7.84,7.39,7.79,3219700.0],["2023-03-17",7.68,7.73,7.52,7.6,2845500.0],["2023-03-20",7.59,7.68,7.5,7.61,2256500.0],["2023-03-21",7.76,8.04,7.72,7.92,2811900.0],["2023-03-22",7.96,7.96,7.57,7.58,1879100.0],["2023-03-23",7.67,7.71,7.22,7.28,2420900.0],["2023-03-24",7.2,7.25,7.02,7.23,4417900.0],["2023-03-27",7.34,7.49,7.25,7.45,1873500.0],["2023-03-28",7.45,7.56,7.38,7.47,1588100.0],["2023-03-29",7.55,7.68,7.51,7.67,1289500.0],["2023-03-30",7.77,7.82,7.55,7.71,1357600.0],["2023-03-31",7.72,8.11,7.72,8.1,3763000.0],["2023-04-03",8.09,8.11,7.73,7.8,3463400.0],["2023-04-04",7.8,7.84,7.46,7.55,2789700.0],["2023-04-05",7.48,7.54,7.31,7.42,1621600.0],["2023-04-06",7.44,7.48,7.32,7.33,1516300.0],["2023-04-10",7.3,7.51,7.25,7.48,1489800.0],["2023-04-11",7.56,7.72,7.53,7.62,4697500.0],["2023-04-12",7.72,7.74,7.35,7.38,1856500.0],["2023-04-13",7.49,7.72,7.45,7.54,1634600.0],["2023-04-14",7.55,7.62,7.41,7.49,3577300.0],["2023-04-17",7.49,7.69,7.41,7.65,1855200.0],["2023-04-18",7.68,7.68,7.39,7.46,1764000.0],["2023-04-19",7.39,7.58,7.37,7.53,1510000.0],["2023-04-20",7.41,7.7,7.41,7.69,2435800.0],["2023-04-21",7.67,7.79,7.56,7.7,1562600.0],["2023-04-24",7.7,7.71,7.5,7.56,1726400.0],["2023-04-25",7.49,7.54,7.1,7.12,2676200.0],["2023-04-26",7.12,7.17,6.93,7.06,2153900.0],["2023-04-27",7.09,7.18,6.99,7.12,1253500.0],["2023-04-28",7.06,7.4,7.05,7.37,1768600.0],["2023-05-01",7.38,7.65,7.3,7.51,2205100.0],["2023-05-02",7.45,7.64,7.27,7.35,2816800.0],["2023-05-03",7.35,7.65,7.16,7.4,5355500.0],["2023-05-04",7.29,7.38,5.89,5.89,9317100.0],["2023-05-05",5.96,6.04,5.7,5.83,4711200.0],["2023-05-08",5.89,6.04,5.81,5.99,3088700.0],["2023-05-09",5.9,5.97,5.85,5.86,1830700.0],["2023-05-10",5.9,5.99,5.73,5.95,4324900.0],["2023-05-11",5.9,5.97,5.79,5.82,3253000.0],["2023-05-12",5.8,5.82,5.57,5.72,2662800.0],["2023-05-15",5.71,6.07,5.71,6.03,3050700.0],["2023-05-16",5.94,6.12,5.86,6.02,3249600.0],["2023-05-17",6.08,8.56,6.0,7.47,32074500.0],["2023-05-18",7.6,8.59,7.55,8.56,11785900.0],["2023-05-19",8.59,8.95,8.29,8.3,7183400.0],["2023-05-22",8.46,8.9,8.45,8.8,6418300.0],["2023-05-23",8.6,8.97,8.38,8.41,6046700.0],["2023-05-24",8.37,8.37,8.04,8.28,3873800.0],["2023-05-25",8.34,8.42,7.97,8.2,3757300.0],["2023-05-26",8.23,8.32,8.07,8.14,2583100.0],["2023-05-30",8.1,8.24,8.07,8.19,1408300.0],["2023-05-31",8.11,8.24,7.99,8.21,2584700.0],["2023-06-01",8.23,8.29,8.03,8.2,2326700.0],["2023-06-02",8.31,8.38,8.09,8.23,2130200.0],["2023-06-05",8.13,8.2,7.85,7.94,2959900.0],["2023-06-06",7.75,7.85,6.82,7.25,16581100.0],["2023-06-07",7.25,7.41,7.06,7.12,4000600.0],["2023-06-08",7.09,7.2,6.97,7.1,3165800.0],["2023-06-09",7.07,7.22,7.03,7.19,2511400.0],["2023-06-12",7.19,7.4,7.16,7.29,1952600.0],["2023-06-13",7.28,7.54,7.24,7.45,1837400.0],["2023-06-14",7.52,7.55,7.3,7.32,1318300.0],["2023-06-15",7.29,7.49,7.21,7.44,1987200.0],["2023-06-16",7.24,7.36,7.17,7.35,2838500.0],["2023-06-20",7.22,7.42,7.15,7.4,2025800.0],["2023-06-21",7.43,7.49,7.32,7.37,1248800.0],["2023-06-22",7.32,7.46,7.26,7.33,1490600.0],["2023-06-23",7.22,7.28,7.1,7.19,1776700.0],["2023-06-26",7.16,7.33,7.13,7.28,825900.0],["2023-06-27",7.33,7.44,7.22,7.4,1476900.0],["2023-06-28",7.39,7.64,7.37,7.62,1256900.0],["2023-06-29",7.63,7.85,7.63,7.83,1531700.0],["2023-06-30",7.92,8.22,7.84,8.0,2720500.0],["2023-07-03",8.01,8.06,7.78,7.82,1524300.0],["2023-07-05",7.78,7.96,7.76,7.77,1490300.0],["2023-07-06",7.67,7.77,7.45,7.69,2862700.0],["2023-07-07",7.72,8.59,7.72,8.34,5273700.0],["2023-07-10",8.34,8.87,8.3,8.73,3641600.0],["2023-07-11",8.84,8.93,8.52,8.65,2045100.0],["2023-07-12",8.76,8.77,8.5,8.51,1370400.0],["2023-07-13",8.57,8.6,8.29,8.4,1247500.0],["2023-07-14",8.45,8.55,8.35,8.43,1443200.0],["2023-07-17",8.4,9.39,8.3,9.29,5878200.0],["2023-07-18",9.29,9.6,9.18,9.45,3408900.0],["2023-07-19",9.5,9.63,9.18,9.29,1652700.0],["2023-07-20",9.31,9.59,9.21,9.59,2425700.0],["2023-07-21",9.68,9.76,9.46,9.59,2813400.0],["2023-07-24",9.48,9.72,9.43,9.57,1272000.0],["2023-07-25",9.55,9.6,9.31,9.53,2526600.0],["2023-07-26",9.51,9.57,9.31,9.46,1217700.0],["2023-07-27",9.54,9.58,9.28,9.36,1117900.0],["2023-07-28",9.44,9.69,9.35,9.58,1671200.0],["2023-07-31",9.56,9.78,9.53,9.71,1674100.0],["2023-08-01",9.61,9.67,9.1,9.47,2234900.0],["2023-08-02",9.33,9.51,9.25,9.33,2371100.0],["2023-08-03",9.78,10.15,9.31,9.41,7439700.0],["2023-08-04",9.52,9.54,8.96,9.06,3952700.0],["2023-08-07",9.16,9.4,8.71,8.83,4641900.0],["2023-08-08",8.79,8.94,8.52,8.9,2832700.0],["2023-08-09",8.85,8.93,8.6,8.62,2240600.0],["2023-08-10",8.6,8.71,8.31,8.41,3089900.0],["2023-08-11",8.35,8.52,8.26,8.41,1421000.0],["2023-08-14",8.33,8.54,8.29,8.42,1268500.0],["2023-08-15",8.38,8.38,8.13,8.32,1890300.0],["2023-08-16",8.25,8.4,8.16,8.35,3403000.0],["2023-08-17",8.31,8.38,8.25,8.3,1993700.0],["2023-08-18",8.22,8.45,8.17,8.35,2335000.0],["2023-08-21",8.37,8.52,8.18,8.45,3057200.0],["2023-08-22",8.49,8.53,8.12,8.25,4210300.0],["2023-08-23",8.31,8.33,8.13,8.16,2300600.0],["2023-08-24",8.12,8.21,8.04,8.07,1899300.0],["2023-08-25",8.12,8.29,7.93,8.24,3806600.0],["2023-08-28",8.27,8.4,8.22,8.26,1633200.0],["2023-08-29",8.26,8.61,8.17,8.48,2474000.0],["2023-08-30",8.48,8.54,8.35,8.43,1822300.0],["2023-08-31",8.44,8.48,8.28,8.34,4844400.0],["2023-09-01",8.42,8.55,8.35,8.46,4754800.0],["2023-09-05",8.36,8.51,8.26,8.35,1894400.0],["2023-09-06",8.28,8.4,8.26,8.36,1744600.0],["2023-09-07",8.28,8.44,8.2,8.42,2711600.0],["2023-09-08",8.42,8.68,8.41,8.64,3679000.0],["2023-09-11",8.73,8.73,8.53,8.68,3330300.0],["2023-09-12",8.61,8.74,8.54,8.57,1956500.0],["2023-09-13",8.51,8.68,8.44,8.63,1835200.0],["2023-09-14",8.69,8.79,8.65,8.7,1613700.0],["2023-09-15",8.67,8.77,8.45,8.52,2150400.0],["2023-09-18",8.43,8.48,8.3,8.37,2248300.0],["2023-09-19",8.09,8.1,7.56,7.72,10085300.0],["2023-09-20",8.68,8.72,8.14,8.34,10282200.0],["2023-09-21",8.24,8.47,8.15,8.39,7594700.0],["2023-09-22",8.45,8.45,8.13,8.22,4335900.0],["2023-09-25",8.19,8.35,8.14,8.25,1608300.0],["2023-09-26",8.17,8.43,8.15,8.23,1548800.0],["2023-09-27",8.27,8.29,8.0,8.2,1903900.0],["2023-09-28",8.19,8.29,8.14,8.24,1137500.0],["2023-09-29",8.24,8.34,8.18,8.22,1801900.0],["2023-10-02",8.24,8.28,8.11,8.14,2031800.0],["2023-10-03",8.07,8.16,7.95,8.01,2660100.0],["2023-10-04",8.03,8.06,7.85,8.02,2138100.0],["2023-10-05",8.0,8.24,7.92,8.23,2454500.0],["2023-10-06",8.16,8.28,7.99,8.11,2507300.0],["2023-10-09",8.0,8.02,7.23,7.65,6061600.0],["2023-10-10",7.74,7.88,7.58,7.78,2331500.0],["2023-10-11",7.75,7.78,7.26,7.39,4518200.0],["2023-10-12",7.39,7.45,7.26,7.29,1712000.0],["2023-10-13",7.3,7.3,7.08,7.14,2129200.0],["2023-10-16",7.13,7.96,7.09,7.39,6428300.0],["2023-10-17",7.34,7.78,7.34,7.77,2714000.0],["2023-10-18",7.7,7.85,7.61,7.76,1813600.0],["2023-10-19",7.66,7.76,7.3,7.34,2107700.0],["2023-10-20",7.33,7.4,7.25,7.32,1482900.0],["2023-10-23",7.25,7.29,7.01,7.04,1792000.0],["2023-10-24",7.06,7.25,7.04,7.15,1770200.0],["2023-10-25",7.13,7.13,6.88,6.91,1607400.0],["2023-10-26",6.86,6.93,6.68,6.73,1964500.0],["2023-10-27",6.69,6.7,6.53,6.57,1948100.0],["2023-10-30",6.65,6.73,6.54,6.69,1983700.0],["2023-10-31",6.72,6.83,6.55,6.82,2215500.0],["2023-11-01",6.78,7.45,6.68,7.08,9089400.0],["2023-11-02",7.35,7.46,6.82,7.34,6287200.0],["2023-11-03",7.42,7.7,7.42,7.57,3888400.0],["2023-11-06",7.61,7.65,7.4,7.45,1625200.0],["2023-11-07",7.38,7.42,7.23,7.25,1643700.0],["2023-11-08",7.25,7.3,7.15,7.17,1543200.0],["2023-11-09",7.19,7.2,6.82,6.84,2595800.0],["2023-11-10",6.86,6.87,6.7,6.81,1647900.0],["2023-11-13",6.71,6.79,6.53,6.53,1745900.0],["2023-11-14",6.75,6.89,6.65,6.79,2535500.0],["2023-11-15",6.81,7.11,6.81,6.94,1253400.0],["2023-11-16",6.92,6.92,6.56,6.56,3246200.0],["2023-11-17",6.6,6.92,6.6,6.9,2227500.0],["2023-11-20",6.9,7.07,6.86,7.04,1876900.0],["2023-11-21",7.03,7.24,6.91,6.91,1804300.0],["2023-11-22",6.92,7.0,6.79,6.87,1219500.0],["2023-11-24",6.89,6.99,6.89,6.93,496300.0],["2023-11-27",6.88,6.92,6.69,6.89,1677800.0],["2023-11-28",6.84,6.92,6.81,6.86,1060500.0],["2023-11-29",6.97,7.14,6.9,7.05,1175300.0],["2023-11-30",7.07,7.24,7.0,7.14,1444900.0],["2023-12-01",7.14,7.38,7.1,7.36,1762800.0],["2023-12-04",7.3,7.55,7.29,7.48,1450300.0],["2023-12-05",7.38,7.52,7.11,7.13,1519200.0],["2023-12-06",7.16,7.28,7.06,7.17,1253000.0],["2023-12-07",7.14,7.25,7.03,7.17,983200.0],["2023-12-08",7.16,7.33,7.15,7.3,3254400.0],["2023-12-11",7.28,7.31,7.11,7.16,1020600.0],["2023-12-12",7.14,7.21,7.06,7.17,1465500.0],["2023-12-13",7.11,7.52,7.03,7.51,2618000.0],["2023-12-14",7.64,7.8,7.39,7.47,2232900.0],["2023-12-15",7.47,7.55,7.19,7.28,1688700.0],["2023-12-18",7.28,7.43,7.23,7.37,1099400.0],["2023-12-19",7.46,7.6,7.42,7.53,1697200.0],["2023-12-20",7.5,7.51,7.25,7.25,1880400.0],["2023-12-21",7.29,7.6,7.23,7.46,2749600.0],["2023-12-22",7.47,7.55,7.34,7.45,2206200.0],["2023-12-26",7.43,7.69,7.41,7.66,1917400.0],["2023-12-27",7.56,7.77,7.56,7.75,1440700.0],["2023-12-28",7.75,8.07,7.72,8.02,2811400.0],["2023-12-29",7.98,8.1,7.93,8.02,2168100.0],["2024-01-02",7.93,7.99,7.73,7.78,1699100.0],["2024-01-03",7.66,7.92,7.56,7.81,1825300.0],["2024-01-04",7.86,7.87,7.72,7.79,1074100.0],["2024-01-05",7.72,8.26,7.69,8.2,2467500.0],["2024-01-08",8.2,8.55,8.08,8.41,4369800.0],["2024-01-09",8.37,8.95,8.31,8.31,3694400.0],["2024-01-10",8.35,8.49,8.1,8.45,3291200.0],["2024-01-11",8.42,8.46,8.31,8.41,3408300.0],["2024-01-12",8.45,8.74,8.42,8.53,2929000.0],["2024-01-16",8.43,8.57,8.36,8.4,1751900.0],["2024-01-17",8.28,8.28,7.95,8.16,3167900.0],["2024-01-18",8.17,8.29,8.08,8.26,2519200.0],["2024-01-19",8.09,8.46,8.06,8.15,6032300.0],["2024-01-22",8.19,8.24,7.94,8.22,2484500.0],["2024-01-23",8.31,8.36,8.06,8.2,1579900.0],["2024-01-24",8.3,8.3,8.04,8.04,1668900.0],["2024-01-25",8.09,8.19,7.94,8.08,1743300.0],["2024-01-26",8.04,8.22,7.98,8.18,1396500.0],["2024-01-29",8.22,8.43,8.15,8.33,1674500.0],["2024-01-30",8.3,8.3,8.15,8.19,1187700.0],["2024-01-31",8.2,8.24,7.77,7.85,3976600.0],["2024-02-01",7.9,8.07,7.83,7.98,1512200.0],["2024-02-02",7.87,8.04,7.82,7.92,1198800.0],["2024-02-05",7.87,7.89,7.68,7.77,2456800.0],["2024-02-06",7.8,8.15,7.78,8.13,1712900.0],["2024-02-07",8.17,8.27,8.06,8.12,1278200.0],["2024-02-08",8.12,8.18,8.01,8.13,1054700.0],["2024-02-09",8.17,8.3,8.11,8.21,1041400.0],["2024-02-12",8.23,8.5,8.23,8.38,2346600.0],["2024-02-13",8.13,8.41,8.1,8.41,1455500.0],["2024-02-14",8.54,8.55,8.37,8.43,941400.0],["2024-02-15",8.45,8.62,8.4,8.49,1800200.0],["2024-02-16",8.38,8.51,8.31,8.51,1620500.0],["2024-02-20",8.49,8.61,8.4,8.6,1313200.0],["2024-02-21",8.6,8.82,8.57,8.67,3898500.0],["2024-02-22",9.13,9.48,8.69,9.3,8072400.0],["2024-02-23",9.35,9.46,8.91,9.18,3470700.0],["2024-02-26",9.18,9.18,8.82,8.99,2534700.0],["2024-02-27",9.0,9.19,8.9,9.18,5155100.0],["2024-02-28",9.19,9.4,9.08,9.2,2099100.0],["2024-02-29",9.32,9.45,9.16,9.39,3266900.0],["2024-03-01",9.47,9.9,9.29,9.89,5991200.0],["2024-03-04",9.79,9.88,9.48,9.58,2860900.0],["2024-03-05",9.55,9.64,9.36,9.56,2467800.0],["2024-03-06",9.62,9.68,9.18,9.23,2661000.0],["2024-03-07",9.27,9.34,9.13,9.28,1381600.0],["2024-03-08",9.35,9.41,9.15,9.23,1200100.0],["2024-03-11",9.21,9.27,9.1,9.12,1121100.0],["2024-03-12",9.14,9.21,9.07,9.19,1027300.0],["2024-03-13",9.23,9.43,9.21,9.28,1075200.0],["2024-03-14",9.2,9.27,9.04,9.09,1037900.0],["2024-03-15",9.15,9.24,9.07,9.2,1385400.0],["2024-03-18",9.29,9.39,9.16,9.38,1195800.0],["2024-03-19",9.33,9.57,9.28,9.54,1465000.0],["2024-03-20",9.51,9.62,9.35,9.59,1430400.0],["2024-03-21",9.54,9.63,9.43,9.5,1684300.0],["2024-03-22",9.43,9.57,9.39,9.56,1138700.0],["2024-03-25",9.64,9.89,9.47,9.48,2192200.0],["2024-03-26",9.49,9.93,9.47,9.86,3089300.0],["2024-03-27",9.9,10.49,9.88,10.49,6336500.0],["2024-03-28",10.46,10.8,10.45,10.61,3815300.0],["2024-04-01",10.59,10.72,10.33,10.4,2747700.0],["2024-04-02",10.25,10.25,10.06,10.2,1462900.0],["2024-04-03",10.1,11.46,9.95,10.04,6739500.0],["2024-04-04",10.15,10.45,10.04,10.05,3731000.0],["2024-04-05",10.07,10.48,10.06,10.41,4491500.0],["2024-04-08",10.45,10.46,9.36,9.69,6317200.0],["2024-04-09",9.71,9.73,9.06,9.26,3895100.0],["2024-04-10",9.11,9.2,8.86,8.92,2595600.0],["2024-04-11",8.91,9.87,8.36,8.97,15233900.0],["2024-04-12",8.84,8.95,8.52,8.76,5244200.0],["2024-04-15",8.8,8.98,8.57,8.63,3190900.0],["2024-04-16",8.6,8.75,8.48,8.74,2495700.0],["2024-04-17",8.8,8.93,8.65,8.66,2199000.0],["2024-04-18",8.66,8.78,8.43,8.6,2183700.0],["2024-04-19",8.57,8.76,8.55,8.69,2945800.0],["2024-04-22",8.76,8.8,8.42,8.45,2358200.0],["2024-04-23",8.5,8.62,8.43,8.53,4025400.0],["2024-04-24",8.54,8.59,8.45,8.56,1990900.0],["2024-04-25",8.52,8.65,8.44,8.62,2796700.0],["2024-04-26",8.62,8.82,8.57,8.71,2082600.0],["2024-04-29",8.76,8.89,8.74,8.88,2665200.0],["2024-04-30",8.9,8.99,8.74,8.76,1546800.0],["2024-05-01",8.75,9.01,8.64,8.75,2724000.0],["2024-05-02",8.48,8.8,7.87,8.09,6377900.0],["2024-05-03",8.1,8.23,7.74,7.82,3396500.0],["2024-05-06",7.87,8.08,7.47,7.52,5320300.0],["2024-05-07",7.52,7.64,7.41,7.41,2282700.0],["2024-05-08",7.4,7.44,6.97,7.03,6928300.0],["2024-05-09",7.03,7.1,6.86,6.95,5288700.0],["2024-05-10",6.98,7.05,6.81,6.88,4300600.0],["2024-05-13",6.95,7.2,6.92,7.13,2838700.0],["2024-05-14",7.21,7.3,7.09,7.12,2284800.0],["2024-05-15",7.17,7.21,7.04,7.08,2212800.0],["2024-05-16",7.08,7.14,7.0,7.07,1941300.0],["2024-05-17",7.03,7.09,6.72,6.77,4041000.0],["2024-05-20",6.78,6.82,6.49,6.5,3131100.0],["2024-05-21",6.55,6.59,6.43,6.55,2878500.0],["2024-05-22",6.51,6.55,6.35,6.37,2285800.0],["2024-05-23",6.39,6.45,6.26,6.35,2393300.0],["2024-05-24",6.35,6.45,6.32,6.36,2031400.0],["2024-05-28",6.3,6.41,6.17,6.2,2590400.0],["2024-05-29",6.16,6.21,6.09,6.13,2288900.0],["2024-05-30",6.12,6.29,6.09,6.29,1506500.0],["2024-05-31",6.3,6.57,6.27,6.56,2477800.0],["2024-06-03",6.56,6.61,6.24,6.33,2208300.0],["2024-06-04",6.25,6.36,6.16,6.2,1768700.0],["2024-06-05",6.23,6.35,6.21,6.28,1456800.0],["2024-06-06",6.25,6.31,6.16,6.23,1338600.0],["2024-06-07",6.16,6.34,6.16,6.27,1001900.0],["2024-06-10",6.21,6.42,6.21,6.32,1061200.0],["2024-06-11",6.26,6.28,6.1,6.1,1168000.0],["2024-06-12",6.24,6.46,6.2,6.31,2550200.0],["2024-06-13",6.32,6.38,6.16,6.17,2361400.0],["2024-06-14",6.11,6.33,6.05,6.32,2475700.0],["2024-06-17",6.29,6.44,6.2,6.43,1641500.0],["2024-06-18",6.44,6.54,6.38,6.47,2093200.0],["2024-06-20",6.42,6.82,6.36,6.73,3627300.0],["2024-06-21",6.73,6.83,6.66,6.8,4143200.0],["2024-06-24",6.85,6.92,6.72,6.83,2114900.0],["2024-06-25",6.75,6.84,6.6,6.8,2656900.0],["2024-06-26",6.75,6.88,6.7,6.79,2855900.0],["2024-06-27",6.8,6.91,6.68,6.89,2260200.0],["2024-06-28",6.94,7.0,6.86,6.97,3260600.0],["2024-07-01",6.98,7.12,6.93,7.09,2462800.0],["2024-07-02",7.0,7.14,6.95,7.11,1690700.0],["2024-07-03",7.11,7.18,7.09,7.15,1244500.0],["2024-07-05",7.02,7.27,6.99,7.23,2590200.0],["2024-07-08",7.26,7.42,7.2,7.29,2816400.0],["2024-07-09",7.3,7.36,7.12,7.19,2396500.0],["2024-07-10",7.1,7.38,7.07,7.32,2018600.0],["2024-07-11",7.4,7.57,7.35,7.55,9062500.0],["2024-07-12",7.59,7.62,7.38,7.42,3102700.0],["2024-07-15",7.4,7.42,7.26,7.32,2026700.0],["2024-07-16",7.35,7.66,7.3,7.55,4543400.0],["2024-07-17",7.48,7.68,7.44,7.62,2842400.0],["2024-07-18",7.58,7.67,7.26,7.38,3651800.0],["2024-07-19",7.38,7.62,7.36,7.6,3564200.0],["2024-07-22",7.65,7.67,7.54,7.57,1474600.0],["2024-07-23",7.52,7.72,7.45,7.57,3089800.0],["2024-07-24",7.53,7.58,3.96,5.81,63028500.0],["2024-07-25",5.77,6.01,5.43,5.88,7969700.0],["2024-07-26",5.92,6.04,5.69,5.99,5184200.0],["2024-07-29",6.04,6.11,5.76,5.95,3375500.0],["2024-07-30",5.95,6.04,5.81,5.96,3411300.0],["2024-07-31",5.98,6.16,5.91,6.03,3145900.0],["2024-08-01",6.45,6.45,5.98,6.1,3999900.0],["2024-08-02",5.45,5.82,5.18,5.63,3565700.0],["2024-08-05",5.39,5.45,5.12,5.23,3695500.0],["2024-08-06",5.28,5.51,5.19,5.39,2461400.0],["2024-08-07",5.48,5.5,5.2,5.22,1464500.0],["2024-08-08",5.34,5.58,4.99,5.48,5133100.0],["2024-08-09",5.53,5.57,5.38,5.42,1404400.0],["2024-08-12",5.42,5.56,5.41,5.41,1001400.0],["2024-08-13",5.42,5.49,5.35,5.48,1033200.0],["2024-08-14",5.5,5.55,5.46,5.53,787500.0],["2024-08-15",5.65,5.88,5.62,5.74,1242200.0],["2024-08-16",5.72,5.81,5.66,5.73,718000.0],["2024-08-19",5.75,5.8,5.72,5.75,692300.0],["2024-08-20",5.73,5.87,5.73,5.83,858700.0],["2024-08-21",5.89,5.91,5.72,5.83,751000.0],["2024-08-22",5.85,5.88,5.72,5.77,954300.0],["2024-08-23",5.81,5.94,5.76,5.87,918800.0],["2024-08-26",5.91,6.05,5.87,5.97,1123300.0],["2024-08-27",5.96,6.04,5.92,5.96,1136300.0],["2024-08-28",5.93,5.97,5.83,5.9,745200.0],["2024-08-29",5.94,6.0,5.85,5.87,9710200.0],["2024-08-30",5.91,5.98,5.86,5.93,1266800.0],["2024-09-03",5.88,6.23,5.84,6.07,2136200.0],["2024-09-04",6.03,6.31,6.01,6.23,1208600.0],["2024-09-05",6.27,6.31,6.12,6.19,879500.0],["2024-09-06",6.21,6.33,6.12,6.21,11532600.0],["2024-09-09",6.25,6.45,6.17,6.2,1187800.0],["2024-09-10",6.15,6.36,6.03,6.25,2216700.0],["2024-09-11",6.24,6.43,6.2,6.38,2812800.0],["2024-09-12",6.39,6.44,6.3,6.3,946300.0],["2024-09-13",6.33,6.38,6.26,6.32,1047500.0],["2024-09-16",6.79,7.05,6.59,7.0,6593200.0],["2024-09-17",7.0,7.2,6.89,7.18,3179200.0],["2024-09-18",7.48,8.11,7.39,8.02,8165400.0],["2024-09-19",8.2,8.34,7.83,8.18,4700100.0],["2024-09-20",8.19,8.29,8.02,8.03,1989500.0],["2024-09-23",8.03,8.07,7.82,8.01,1560500.0],["2024-09-24",8.05,8.11,7.93,8.08,1851700.0],["2024-09-25",8.1,8.1,7.94,8.03,1849500.0],["2024-09-26",8.06,8.22,8.03,8.11,2169800.0],["2024-09-27",8.18,8.28,8.1,8.26,1561000.0],["2024-09-30",8.26,8.27,7.99,8.16,2280400.0],["2024-10-01",8.15,8.32,8.01,8.27,1379600.0],["2024-10-02",8.25,8.25,8.13,8.16,1123300.0],["2024-10-03",8.12,8.29,8.1,8.27,1146300.0],["2024-10-04",8.3,8.49,8.27,8.32,1155100.0],["2024-10-07",8.3,8.32,8.08,8.16,1166700.0],["2024-10-08",8.15,8.27,8.06,8.06,1087400.0],["2024-10-09",8.04,8.04,7.88,7.93,1743000.0],["2024-10-10",7.91,8.12,7.85,8.1,759500.0],["2024-10-11",8.1,8.12,7.91,7.95,1238100.0],["2024-10-14",8.37,8.44,8.19,8.24,2653900.0],["2024-10-15",8.3,8.48,8.24,8.39,1839600.0],["2024-10-16",8.45,8.51,8.39,8.46,2291400.0],["2024-10-17",8.42,8.47,8.35,8.36,2123600.0],["2024-10-18",8.22,8.28,8.07,8.16,1481400.0],["2024-10-21",8.12,8.35,8.12,8.17,1559100.0],["2024-10-22",8.14,8.19,8.09,8.11,1144700.0],["2024-10-23",8.05,8.12,8.0,8.07,872100.0],["2024-10-24",8.11,8.25,8.07,8.12,929400.0],["2024-10-25",8.13,8.15,7.99,8.04,612100.0],["2024-10-28",8.06,8.23,8.05,8.19,1143400.0],["2024-10-29",8.22,8.3,8.09,8.16,1014500.0],["2024-10-30",8.09,8.4,8.09,8.17,2001800.0],["2024-10-31",8.47,9.36,8.46,9.2,7666600.0],["2024-11-01",9.31,9.8,9.23,9.78,3457000.0],["2024-11-04",9.73,9.85,9.26,9.26,2692100.0],["2024-11-05",9.26,9.71,9.17,9.69,3346500.0],["2024-11-06",9.81,9.82,9.49,9.5,2988500.0],["2024-11-07",9.43,9.5,9.19,9.42,2783500.0],["2024-11-08",9.4,9.46,9.28,9.34,1069500.0],["2024-11-11",9.38,9.49,9.31,9.35,1749800.0],["2024-11-12",9.25,9.31,8.9,9.13,1631200.0],["2024-11-13",9.12,9.12,8.77,8.78,1403200.0],["2024-11-14",8.76,8.87,8.72,8.76,859400.0],["2024-11-15",8.72,8.73,8.47,8.48,1027600.0],["2024-11-18",8.4,8.51,8.36,8.38,1130400.0],["2024-11-19",8.28,8.32,8.15,8.19,1131100.0],["2024-11-20",8.19,8.36,8.16,8.19,902900.0],["2024-11-21",8.16,8.22,8.11,8.18,579500.0],["2024-11-22",8.12,8.19,7.96,7.97,1647500.0],["2024-11-25",8.03,8.11,7.86,7.95,2739800.0],["2024-11-26",7.98,8.0,7.74,7.89,2193200.0],["2024-11-27",7.9,8.14,7.86,8.12,928900.0],["2024-11-29",8.29,8.49,8.23,8.37,596000.0],["2024-12-02",8.35,8.39,7.82,7.82,1815600.0],["2024-12-03",7.78,8.17,7.7,8.09,1601300.0],["2024-12-04",8.05,8.14,7.97,8.13,763300.0],["2024-12-05",8.15,8.19,8.08,8.12,634100.0],["2024-12-06",8.16,8.17,8.04,8.15,847300.0],["2024-12-09",8.16,8.5,8.16,8.46,1428300.0],["2024-12-10",8.48,8.52,8.18,8.32,1121300.0],["2024-12-11",8.1,8.14,7.42,7.58,4777800.0],["2024-12-12",7.6,7.8,7.55,7.75,1637100.0],["2024-12-13",7.71,7.85,7.66,7.81,876400.0],["2024-12-16",7.78,7.83,7.62,7.65,1117600.0],["2024-12-17",7.63,7.7,7.56,7.68,481500.0],["2024-12-18",7.68,7.79,7.33,7.34,1573900.0],["2024-12-19",7.36,7.45,7.33,7.39,828500.0],["2024-12-20",7.33,7.6,7.33,7.47,1232900.0],["2024-12-23",7.41,7.52,7.41,7.48,873800.0],["2024-12-24",7.48,7.57,7.4,7.53,380500.0],["2024-12-26",7.5,7.63,7.47,7.61,728700.0],["2024-12-27",7.58,7.77,7.54,7.65,1427400.0],["2024-12-30",7.58,7.75,7.48,7.73,1431300.0],["2024-12-31",7.76,8.26,7.7,8.06,2489000.0],["2025-01-02",8.05,8.28,7.9,7.94,1052600.0],["2025-01-03",8.02,8.07,7.75,7.8,985000.0],["2025-01-06",7.89,7.95,7.8,7.8,907000.0],["2025-01-07",7.81,7.94,7.79,7.85,817000.0],["2025-01-08",7.8,7.89,7.72,7.83,992000.0],["2025-01-10",7.96,8.03,7.8,7.88,1468800.0],["2025-01-13",7.8,7.8,7.37,7.4,2816500.0],["2025-01-14",7.44,7.5,7.3,7.48,3451300.0],["2025-01-15",7.6,7.64,7.39,7.57,1376000.0],["2025-01-16",7.56,7.67,7.53,7.65,983100.0],["2025-01-17",7.5,7.67,7.43,7.44,3766800.0],["2025-01-21",7.5,7.72,7.42,7.47,17944600.0],["2025-01-22",7.46,7.89,7.31,7.72,12861600.0],["2025-01-23",7.82,8.0,7.73,7.81,1568100.0],["2025-01-24",7.83,8.02,7.71,7.72,1140400.0],["2025-01-27",7.73,8.01,7.64,7.77,1366400.0],["2025-01-28",7.76,7.84,7.58,7.6,1248500.0],["2025-01-29",7.57,7.69,7.44,7.47,1571200.0],["2025-01-30",7.5,7.56,7.39,7.46,8112000.0],["2025-01-31",7.5,7.53,7.26,7.43,1455000.0],["2025-02-03",7.24,7.42,6.95,7.28,8618500.0],["2025-02-04",7.24,7.37,7.2,7.26,971600.0],["2025-02-05",7.29,7.47,7.29,7.34,1124100.0],["2025-02-06",7.3,7.33,6.54,6.54,3314600.0],["2025-02-07",6.48,6.66,6.25,6.45,1790800.0],["2025-02-10",6.43,6.45,6.19,6.32,6162500.0],["2025-02-11",6.25,6.41,6.23,6.37,1542500.0],["2025-02-12",6.33,6.45,6.32,6.36,1870500.0],["2025-02-13",6.33,6.4,6.29,6.38,2091800.0],["2025-02-14",6.39,6.42,6.12,6.16,2956600.0],["2025-02-18",6.19,6.39,6.13,6.36,7594600.0],["2025-02-19",6.43,6.57,6.32,6.51,2903900.0],["2025-02-20",6.96,7.49,6.96,7.18,6096700.0],["2025-02-21",7.17,7.4,7.1,7.31,3004600.0],["2025-02-24",7.27,7.37,7.05,7.17,2440900.0],["2025-02-25",7.2,7.7,7.2,7.54,2919700.0],["2025-02-26",7.53,7.73,7.41,7.7,1502600.0],["2025-02-27",7.7,7.89,7.63,7.65,1722100.0],["2025-02-28",7.59,7.65,7.41,7.44,1161900.0],["2025-03-03",7.42,7.48,7.03,7.17,2054200.0],["2025-03-04",7.12,7.19,6.94,7.01,1422600.0],["2025-03-05",7.03,7.18,7.01,7.15,893400.0],["2025-03-06",7.08,7.28,7.08,7.21,1026100.0],["2025-03-07",7.2,7.33,7.13,7.15,716200.0],["2025-03-10",7.09,7.3,6.97,7.0,1468400.0],["2025-03-11",6.97,7.07,6.93,7.0,694700.0],["2025-03-12",6.96,6.99,6.74,6.79,917700.0],["2025-03-13",6.79,6.92,6.67,6.89,1204000.0],["2025-03-14",6.89,7.24,6.83,7.15,1899100.0],["2025-03-17",7.15,7.21,7.03,7.04,1088800.0],["2025-03-18",7.01,7.15,7.0,7.01,929100.0],["2025-03-19",6.97,7.22,6.91,7.0,1832000.0],["2025-03-20",6.96,7.13,6.95,7.13,1517700.0],["2025-03-21",7.04,7.22,6.96,7.16,2541500.0],["2025-03-24",7.18,7.3,7.1,7.27,1510300.0],["2025-03-25",7.3,7.45,6.99,7.0,2220600.0],["2025-03-26",6.97,7.01,6.59,6.81,2569400.0],["2025-03-27",6.79,6.86,6.57,6.75,2005500.0],["2025-03-28",6.71,6.75,6.45,6.48,1361100.0],["2025-03-31",6.44,6.52,6.32,6.47,2076400.0],["2025-04-01",6.39,6.5,6.25,6.25,1343300.0],["2025-04-02",6.22,6.24,6.06,6.11,1317700.0],["2025-04-03",6.07,6.13,5.65,5.67,2054100.0],["2025-04-04",5.55,5.57,5.1,5.33,3167800.0],["2025-04-07",5.13,5.32,4.75,5.26,4044000.0],["2025-04-08",5.42,5.45,4.76,4.81,3678900.0],["2025-04-09",4.68,5.1,4.4,5.02,6878500.0],["2025-04-10",4.89,4.91,4.25,4.37,4206700.0],["2025-04-11",4.37,4.45,4.25,4.32,2276600.0],["2025-04-14",4.46,4.5,4.31,4.34,3607000.0],["2025-04-15",4.32,4.53,4.28,4.52,2363300.0],["2025-04-16",4.52,4.63,4.45,4.5,2161000.0],["2025-04-17",4.51,5.27,4.51,5.1,9207100.0],["2025-04-21",5.08,5.11,4.59,4.72,3076400.0],["2025-04-22",5.22,5.31,5.0,5.19,3642300.0],["2025-04-23",5.33,5.33,5.15,5.17,2220600.0],["2025-04-24",5.21,5.48,5.14,5.48,1994700.0],["2025-04-25",5.47,5.48,5.32,5.44,1345800.0],["2025-04-28",5.46,5.5,5.33,5.41,1640600.0],["2025-04-29",5.38,5.54,5.35,5.51,1104300.0],["2025-04-30",5.36,5.36,5.12,5.3,2306700.0],["2025-05-01",5.2,5.34,5.0,5.3,3177300.0],["2025-05-02",5.42,5.6,5.39,5.42,2045300.0],["2025-05-05",5.37,5.39,4.92,4.93,2694400.0],["2025-05-06",4.9,5.05,4.68,4.74,2079900.0],["2025-05-07",4.78,4.81,4.63,4.7,2901200.0],["2025-05-08",4.72,4.86,4.7,4.7,1935500.0],["2025-05-09",4.73,4.77,4.52,4.59,1724500.0],["2025-05-12",4.73,4.95,4.72,4.78,3197200.0],["2025-05-13",4.76,4.76,4.66,4.67,1272500.0],["2025-05-14",4.68,4.71,4.53,4.56,1295100.0],["2025-05-15",4.52,4.64,4.47,4.6,1344800.0],["2025-05-16",4.64,4.75,4.6,4.67,1151800.0],["2025-05-19",4.66,4.68,4.55,4.64,783800.0],["2025-05-20",4.7,4.79,4.63,4.68,1142000.0],["2025-05-21",4.65,4.67,4.47,4.48,1164800.0],["2025-05-22",4.49,4.56,4.45,4.5,1047800.0],["2025-05-23",4.42,4.48,4.41,4.45,930100.0],["2025-05-27",4.58,4.69,4.55,4.59,814200.0],["2025-05-28",4.56,4.59,4.5,4.55,899100.0],["2025-05-29",4.58,4.61,4.56,4.61,1171700.0],["2025-05-30",4.55,4.56,4.46,4.53,914000.0],["2025-06-02",4.52,4.57,4.41,4.48,1188300.0],["2025-06-03",4.5,4.61,4.43,4.58,1923700.0],["2025-06-04",4.62,4.71,4.54,4.64,1469800.0],["2025-06-05",4.68,4.72,4.61,4.63,723500.0],["2025-06-06",4.68,4.8,4.67,4.76,991700.0],["2025-06-09",4.82,4.91,4.76,4.86,1578800.0],["2025-06-10",4.88,5.1,4.8,5.1,2752600.0],["2025-06-11",5.14,5.36,5.03,5.33,4143300.0],["2025-06-12",5.24,5.57,5.18,5.51,4208700.0],["2025-06-13",5.81,6.04,5.56,5.98,11500100.0],["2025-06-16",6.04,6.07,5.68,5.91,5110500.0],["2025-06-17",5.91,5.98,5.71,5.73,2231200.0],["2025-06-18",5.87,6.31,5.78,6.18,4649600.0],["2025-06-20",6.23,6.3,6.05,6.18,2797400.0],["2025-06-23",6.1,6.22,5.93,6.1,2306600.0],["2025-06-24",6.2,6.28,6.13,6.2,1464700.0],["2025-06-25",6.21,6.43,6.2,6.38,3071000.0],["2025-06-26",6.5,6.55,6.39,6.41,2318500.0],["2025-06-27",6.43,6.81,6.38,6.46,2706100.0],["2025-06-30",6.5,6.8,6.4,6.66,2307000.0],["2025-07-01",6.64,6.98,6.59,6.79,2332400.0],["2025-07-02",6.85,7.24,6.82,7.12,2970900.0],["2025-07-03",7.12,7.22,7.05,7.06,1177300.0],["2025-07-07",6.98,7.08,6.85,6.87,1539400.0],["2025-07-08",6.88,6.94,6.69,6.7,1298800.0],["2025-07-09",6.72,6.85,6.58,6.59,1048300.0],["2025-07-10",6.59,6.74,6.49,6.62,2265300.0],["2025-07-11",6.5,6.58,6.4,6.42,1540100.0],["2025-07-14",6.37,6.41,6.23,6.34,1564700.0],["2025-07-15",6.42,6.46,6.34,6.42,1100900.0],["2025-07-16",6.42,6.51,6.33,6.44,1119900.0],["2025-07-17",6.42,6.53,6.38,6.48,785500.0],["2025-07-18",6.5,6.53,6.3,6.31,903000.0],["2025-07-21",6.32,6.43,6.3,6.32,1011300.0],["2025-07-22",6.3,6.53,6.29,6.51,1124600.0],["2025-07-23",6.47,6.7,6.47,6.65,1230200.0],["2025-07-24",6.67,6.9,6.62,6.78,1305600.0],["2025-07-25",6.78,6.84,6.63,6.77,754200.0],["2025-07-28",6.8,7.1,6.78,6.89,974400.0],["2025-07-29",6.92,6.94,6.72,6.82,1240700.0],["2025-07-30",6.85,6.88,6.34,6.39,2049800.0],["2025-07-31",5.77,6.01,5.5,5.89,4958700.0],["2025-08-01",5.78,5.85,5.63,5.71,1336500.0],["2025-08-04",5.71,5.79,5.65,5.78,1353200.0],["2025-08-05",5.8,6.11,5.79,5.94,2143300.0],["2025-08-06",5.95,5.95,5.7,5.76,1543000.0],["2025-08-07",5.86,5.86,5.68,5.76,875800.0],["2025-08-08",5.81,5.81,5.75,5.75,843000.0],["2025-08-11",5.75,6.98,5.75,6.66,9496600.0],["2025-08-12",6.69,7.02,6.67,7.0,3804600.0],["2025-08-13",7.05,7.18,6.99,7.17,1920200.0],["2025-08-14",7.35,7.77,7.22,7.51,37481100.0],["2025-08-15",7.95,8.69,7.65,8.34,9182300.0],["2025-08-18",8.2,8.44,7.91,8.02,3474500.0],["2025-08-19",8.01,8.02,7.64,7.79,2811700.0],["2025-08-20",7.8,7.83,7.45,7.58,2242400.0],["2025-08-21",7.61,7.72,7.48,7.5,1988600.0],["2025-08-22",7.54,7.72,7.45,7.49,1885900.0],["2025-08-25",7.47,7.55,7.25,7.3,1981000.0],["2025-08-26",7.25,7.27,7.02,7.17,2833100.0],["2025-08-27",7.19,7.29,7.17,7.27,1117100.0],["2025-08-28",7.29,7.33,7.07,7.15,2048600.0],["2025-08-29",7.14,7.44,7.08,7.42,2189700.0],["2025-09-02",7.35,7.74,7.28,7.68,5687200.0],["2025-09-03",7.64,7.67,7.34,7.35,2691500.0],["2025-09-04",7.3,7.31,7.12,7.21,1232800.0],["2025-09-05",7.22,7.37,7.18,7.35,1005900.0],["2025-09-08",7.31,7.37,7.17,7.33,792700.0],["2025-09-09",7.29,7.34,7.18,7.21,1579500.0],["2025-09-10",7.19,7.32,7.15,7.15,1544700.0],["2025-09-11",7.2,7.33,7.17,7.25,1045500.0],["2025-09-12",7.19,7.31,7.11,7.26,3075400.0],["2025-09-15",7.29,7.3,7.03,7.18,1787100.0],["2025-09-16",7.15,7.16,6.76,6.78,3165400.0],["2025-09-17",6.81,7.02,6.73,6.83,3778000.0],["2025-09-18",6.89,6.96,6.82,6.89,2032700.0],["2025-09-19",6.91,6.91,6.72,6.73,1404700.0],["2025-09-22",6.73,6.9,6.69,6.81,1245700.0],["2025-09-23",6.8,6.88,6.71,6.71,1381300.0],["2025-09-24",6.73,6.73,6.6,6.65,1422500.0],["2025-09-25",6.6,6.61,6.4,6.46,2236100.0],["2025-09-26",6.5,6.51,6.4,6.48,847900.0],["2025-09-29",6.49,6.57,6.41,6.47,1608300.0],["2025-09-30",6.42,6.55,6.4,6.45,1674000.0],["2025-10-01",6.47,6.75,6.42,6.62,1785100.0],["2025-10-02",6.6,6.66,6.54,6.55,1159300.0],["2025-10-03",6.62,6.81,6.6,6.68,1463000.0],["2025-10-06",6.69,6.69,6.47,6.47,1331500.0],["2025-10-07",6.48,6.51,6.36,6.39,858900.0],["2025-10-08",6.4,6.43,6.33,6.34,903000.0],["2025-10-09",6.37,6.46,6.34,6.39,1162300.0],["2025-10-10",6.36,6.36,5.9,6.05,2916500.0],["2025-10-13",6.12,6.19,6.06,6.11,902800.0],["2025-10-14",6.11,6.15,6.04,6.11,836200.0],["2025-10-15",6.19,6.19,5.98,6.02,1051300.0],["2025-10-16",6.02,6.12,5.89,6.01,1401700.0],["2025-10-17",6.0,6.08,5.95,6.05,1117100.0],["2025-10-20",6.08,6.39,6.04,6.31,2263900.0],["2025-10-21",6.3,6.31,6.08,6.16,1726600.0],["2025-10-22",6.23,6.43,6.2,6.24,1493700.0],["2025-10-23",6.21,6.43,6.19,6.38,1620800.0],["2025-10-24",6.45,6.45,6.15,6.2,3479700.0],["2025-10-27",6.23,6.27,6.16,6.2,1273600.0],["2025-10-28",6.21,6.21,6.02,6.19,4252100.0],["2025-10-29",6.19,6.21,5.88,5.9,3712200.0],["2025-10-30",6.3,6.93,6.12,6.61,4644200.0],["2025-10-31",6.58,7.18,6.58,7.02,3265100.0],["2025-11-03",6.97,7.11,6.81,6.81,7366100.0],["2025-11-04",6.75,6.92,6.72,6.74,1803600.0],["2025-11-05",6.76,7.0,6.72,6.78,1533000.0],["2025-11-06",6.78,6.91,6.64,6.69,1652500.0],["2025-11-07",6.65,6.77,6.56,6.65,1971500.0],["2025-11-10",6.7,6.76,6.39,6.4,1919800.0],["2025-11-11",6.42,6.88,6.38,6.81,3291400.0],["2025-11-12",6.84,6.97,6.72,6.94,5646800.0],["2025-11-13",6.96,6.96,6.58,6.62,3400500.0],["2025-11-14",6.51,6.53,6.25,6.28,2255800.0],["2025-11-17",6.19,6.34,6.03,6.13,1894300.0],["2025-11-18",6.08,6.29,6.08,6.18,1601000.0],["2025-11-19",6.2,6.2,6.0,6.05,1686300.0],["2025-11-20",6.03,6.1,5.91,6.0,1297500.0],["2025-11-21",6.0,6.15,5.95,6.03,1306900.0],["2025-11-24",6.03,6.11,5.97,6.11,2536300.0],["2025-11-25",6.13,6.32,6.13,6.32,7228700.0],["2025-11-26",6.32,6.38,6.24,6.25,2065100.0],["2025-11-28",6.26,6.36,6.14,6.35,1886400.0],["2025-12-01",6.6,7.33,6.53,7.05,7366900.0],["2025-12-02",7.07,7.1,6.83,6.9,3862300.0],["2025-12-03",6.95,7.07,6.83,7.05,3230800.0],["2025-12-04",7.07,7.55,7.07,7.38,4729200.0],["2025-12-05",7.44,7.44,6.92,6.93,2157600.0],["2025-12-08",7.0,7.02,6.8,6.82,1850900.0],["2025-12-09",6.8,6.9,6.66,6.8,5372700.0],["2025-12-10",6.82,6.97,6.75,6.82,1073400.0],["2025-12-11",6.81,7.2,6.77,7.01,2041500.0],["2025-12-12",7.05,7.1,6.91,6.92,1541400.0],["2025-12-15",6.9,6.99,6.77,6.91,1463900.0],["2025-12-16",6.89,7.0,6.86,6.93,1334500.0],["2025-12-17",6.94,6.94,6.7,6.82,1522900.0],["2025-12-18",6.85,6.94,6.79,6.82,1302500.0],["2025-12-19",6.8,7.07,6.79,6.88,2474300.0],["2025-12-22",6.91,7.01,6.74,6.99,3312100.0],["2025-12-23",6.99,7.35,6.95,7.32,8098300.0],["2025-12-24",7.32,7.34,7.15,7.18,979700.0],["2025-12-26",7.18,7.24,7.16,7.2,1016900.0],["2025-12-29",7.18,7.25,7.1,7.13,1158400.0],["2025-12-30",7.13,7.13,6.99,6.99,1352000.0],["2025-12-31",6.95,7.02,6.87,6.95,1389400.0],["2026-01-02",7.02,7.25,6.93,7.21,2343100.0],["2026-01-05",7.25,7.64,7.16,7.4,2478000.0],["2026-01-06",7.42,7.91,7.38,7.63,2109700.0],["2026-01-07",7.71,8.0,7.64,7.9,2142900.0],["2026-01-08",7.9,7.95,7.77,7.77,1768800.0],["2026-01-09",7.77,7.89,7.41,7.41,1682800.0],["2026-01-12",7.43,7.59,7.35,7.49,1297300.0],["2026-01-13",7.53,7.67,7.23,7.5,1913700.0],["2026-01-14",7.55,7.73,7.42,7.45,1298000.0],["2026-01-15",7.39,7.45,7.2,7.26,1810600.0],["2026-01-16",7.27,7.3,6.97,6.98,1532900.0],["2026-01-20",6.94,6.94,6.71,6.79,1976300.0],["2026-01-21",6.85,6.87,6.56,6.65,2210300.0],["2026-01-22",6.67,6.8,6.53,6.57,1935600.0],["2026-01-23",6.22,6.24,5.86,5.91,7975200.0],["2026-01-26",5.88,5.92,5.77,5.8,2685000.0],["2026-01-27",5.83,5.93,5.7,5.72,2796600.0],["2026-01-28",5.73,5.74,5.63,5.66,1830400.0],["2026-01-29",5.64,5.7,5.56,5.59,1916400.0],["2026-01-30",5.59,5.74,5.55,5.74,2243700.0],["2026-02-02",5.7,5.85,5.64,5.76,2114200.0],["2026-02-03",5.78,5.8,5.59,5.7,1408700.0],["2026-02-04",5.77,5.79,5.65,5.66,1361800.0],["2026-02-05",5.67,5.81,5.62,5.73,2304500.0],["2026-02-06",5.78,5.9,5.77,5.88,1363900.0],["2026-02-09",5.9,6.04,5.85,5.98,1638500.0],["2026-02-10",5.99,6.31,5.98,6.16,1763600.0],["2026-02-11",6.11,6.2,5.97,6.08,2549900.0],["2026-02-12",6.07,6.07,5.83,5.84,2122800.0],["2026-02-13",5.84,6.11,5.84,5.99,1664600.0],["2026-02-17",6.05,6.12,5.96,5.99,1971900.0],["2026-02-18",5.99,6.25,5.89,6.19,2806800.0],["2026-02-19",5.71,6.31,5.51,5.93,4807600.0],["2026-02-20",5.95,6.33,5.89,6.13,3067100.0],["2026-02-23",6.1,6.24,5.9,5.98,1909800.0],["2026-02-24",6.0,6.19,5.97,6.02,1413700.0],["2026-02-25",6.1,6.25,5.98,6.11,1778900.0],["2026-02-26",6.09,6.1,5.96,6.04,1331400.0],["2026-02-27",5.95,6.04,5.91,5.93,1371200.0],["2026-03-02",5.78,6.0,5.72,5.95,7412800.0],["2026-03-03",5.77,5.88,5.63,5.73,8071500.0],["2026-03-04",5.75,5.77,5.57,5.63,2137600.0],["2026-03-05",5.57,5.76,5.53,5.57,1928500.0],["2026-03-06",5.5,5.51,5.36,5.38,1765400.0],["2026-03-09",5.36,5.39,5.14,5.35,2405900.0],["2026-03-10",5.34,5.42,5.27,5.4,1833100.0],["2026-03-11",5.36,5.45,5.28,5.43,1276500.0],["2026-03-12",5.35,5.36,5.03,5.05,2604500.0],["2026-03-13",5.1,5.1,4.93,4.96,2067100.0],["2026-03-16",5.0,5.08,4.98,5.03,1268200.0],["2026-03-17",5.07,5.29,5.06,5.18,1743000.0],["2026-03-18",5.11,5.19,5.05,5.09,1373700.0],["2026-03-19",5.01,5.1,4.95,5.03,1495400.0],["2026-03-20",5.03,5.12,4.94,5.01,1866100.0],["2026-03-23",5.14,5.19,5.01,5.1,1910700.0],["2026-03-24",5.05,5.05,4.93,4.99,1157700.0],["2026-03-25",5.07,5.22,5.05,5.08,1114300.0],["2026-03-26",5.01,5.26,5.01,5.12,1358100.0],["2026-03-27",5.13,5.14,4.99,5.02,1190600.0],["2026-03-30",5.06,5.1,5.0,5.03,1801500.0],["2026-03-31",5.1,5.41,5.1,5.4,1827100.0],["2026-04-01",5.42,5.62,5.4,5.58,1339100.0],["2026-04-02",5.46,5.6,5.35,5.35,1624800.0],["2026-04-06",5.38,5.44,5.33,5.41,735300.0],["2026-04-07",5.35,5.36,5.19,5.26,1203100.0],["2026-04-08",5.45,5.51,5.27,5.35,1183900.0],["2026-04-09",5.31,5.39,5.23,5.39,897900.0],["2026-04-10",5.46,5.63,5.41,5.6,1699700.0],["2026-04-13",5.56,5.75,5.54,5.72,803300.0],["2026-04-14",5.76,5.85,5.68,5.68,985800.0],["2026-04-15",5.71,5.82,5.7,5.74,635100.0],["2026-04-16",5.77,5.86,5.73,5.82,840100.0],["2026-04-17",5.9,5.95,5.83,5.9,1603600.0],["2026-04-20",5.85,5.97,5.8,5.91,1268900.0],["2026-04-21",5.89,5.92,5.71,5.73,1503500.0],["2026-04-22",5.78,5.79,5.56,5.68,870600.0],["2026-04-23",5.69,5.73,5.51,5.54,1437400.0],["2026-04-24",5.62,5.63,5.49,5.63,1335600.0],["2026-04-27",5.62,5.78,5.57,5.58,1469300.0],["2026-04-28",5.62,5.79,5.6,5.67,2609500.0],["2026-04-29",5.59,5.66,5.47,5.59,1604600.0],["2026-04-30",5.85,6.29,5.71,5.72,6284300.0],["2026-05-01",5.72,5.72,5.38,5.65,3147900.0],["2026-05-04",5.65,5.83,5.52,5.53,2572300.0],["2026-05-05",5.55,5.73,5.55,5.64,1290600.0],["2026-05-06",5.69,5.72,5.6,5.65,1227200.0],["2026-05-07",5.66,5.89,5.65,5.73,2125100.0],["2026-05-08",5.7,5.8,5.64,5.75,1250500.0],["2026-05-11",5.73,5.76,5.32,5.37,2037400.0],["2026-05-12",5.38,5.43,5.31,5.41,982100.0],["2026-05-13",5.41,5.41,5.25,5.29,2102500.0],["2026-05-14",5.33,5.51,5.3,5.45,1474500.0],["2026-05-15",5.44,5.49,5.3,5.42,1037000.0],["2026-05-18",5.42,5.48,5.32,5.34,781600.0],["2026-05-19",5.43,5.43,5.3,5.32,1769000.0],["2026-05-20",5.31,5.61,5.24,5.5,1876900.0],["2026-05-21",5.45,5.47,5.32,5.45,1221200.0],["2026-05-22",5.48,5.57,5.38,5.47,1622400.0],["2026-05-26",5.53,5.6,5.33,5.4,1295700.0],["2026-05-27",5.42,5.61,5.38,5.39,1806700.0],["2026-05-28",5.4,5.47,5.33,5.41,1534200.0],["2026-05-29",5.39,5.41,5.29,5.36,2525400.0],["2026-06-01",5.32,5.43,5.22,5.31,1535800.0],["2026-06-02",5.31,5.31,4.99,5.01,3975000.0],["2026-06-03",5.0,5.03,4.94,4.95,2580200.0],["2026-06-04",5.06,5.28,5.0,5.26,3176700.0],["2026-06-05",5.27,5.39,5.16,5.37,1840500.0],["2026-06-08",5.37,5.39,5.09,5.11,1855400.0],["2026-06-09",5.17,5.26,5.09,5.17,1807500.0],["2026-06-10",5.1,5.33,5.1,5.15,1933500.0],["2026-06-11",5.17,5.25,5.13,5.16,1441000.0],["2026-06-12",5.2,5.22,5.05,5.06,1853500.0],["2026-06-15",5.13,5.17,4.97,4.99,2308600.0],["2026-06-16",5.04,5.05,4.89,4.96,2142600.0],["2026-06-17",4.97,4.99,4.75,4.76,1822800.0],["2026-06-18",4.78,4.8,4.57,4.77,4409900.0],["2026-06-22",4.75,4.75,4.61,4.67,2902400.0],["2026-06-23",4.69,4.8,4.67,4.8,1222600.0],["2026-06-24",4.83,5.09,4.82,4.99,2353000.0],["2026-06-25",5.0,5.41,5.0,5.28,3353300.0],["2026-06-26",5.28,5.95,4.71,4.76,12661400.0],["2026-06-29",4.75,4.89,4.63,4.85,4335200.0],["2026-06-30",4.8,5.02,4.8,4.93,3873400.0],["2026-07-01",4.85,4.95,4.76,4.77,2451400.0],["2026-07-02",4.85,4.94,4.74,4.9,3274500.0],["2026-07-06",4.87,4.9,4.75,4.81,2773842.771152],["2026-07-07",4.87,5.005,4.85,4.91,1991263.522236],["2026-07-08",4.87,4.945,4.79,4.91,1209561.053392],["2026-07-09",4.89,4.905,4.8,4.86,1551222.451884],["2026-07-10",4.84,4.88,4.7,4.78,1367254.727719],["2026-07-13",4.78,4.89,4.775,4.85,1597923.933149],["2026-07-14",4.84,4.86,4.73,4.75,1926623.65037],["2026-07-15",4.8,4.899,4.789,4.89,1625980.658193],["2026-07-16",4.95,5,4.895,4.93,1491171.20352],["2026-07-17",4.95,5,4.83,4.83,1234670.192815],["2026-07-20",4.8,4.815,4.68,4.68,2074649.191739],["2026-07-21",4.67,4.67,4.33,4.52,3623514.982177],["2026-07-22",4.51,4.7,4.495,4.56,1613406.185734],["2026-07-23",4.52,4.56,4.44,4.45,1378403.375858],["2026-07-24",4.48,4.5,4.41,4.43,1226983.9026],["2026-07-27",4.48,4.6,4.469,4.48,1715232.565275],["2026-07-28",4.55,4.605,4.48,4.52,1283659.041502],["2026-07-29",4.58,4.695,4.47,4.68,3627479.770288],["2026-07-30",4.97,6.065,4.97,6.03,18647880.479905],["2026-07-31",6,6.915,5.98,6.89,22801745.34815]]}