{"t":"CCJ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-03-14",5.9835,6.094,5.9835,5.9835,229200.0],["1996-03-15",5.942,5.9559,5.8591,5.8868,29400.0],["1996-03-18",5.9006,5.9144,5.9006,5.9144,37200.0],["1996-03-19",5.9006,5.9144,5.8868,5.8868,6600.0],["1996-03-20",5.9144,5.942,5.9144,5.9144,19800.0],["1996-03-21",5.9282,5.9282,5.9282,5.9282,600.0],["1996-03-22",5.9006,5.9006,5.9006,5.9006,6000.0],["1996-03-25",5.8868,5.9006,5.79,5.79,24000.0],["1996-03-26",5.8038,5.8177,5.8038,5.8177,19200.0],["1996-03-27",5.8177,5.8177,5.8177,5.8177,0.0],["1996-03-28",5.8177,5.8177,5.8177,5.8177,0.0],["1996-03-29",5.8177,5.8177,5.8177,5.8177,0.0],["1996-04-01",5.8177,5.8177,5.8177,5.8177,0.0],["1996-04-02",5.8177,5.8177,5.8177,5.8177,0.0],["1996-04-03",5.8177,5.8177,5.8177,5.8177,0.0],["1996-04-04",5.7762,5.79,5.7348,5.7348,24000.0],["1996-04-08",5.6933,5.6933,5.6518,5.6795,21000.0],["1996-04-09",5.6933,5.7486,5.638,5.7486,63600.0],["1996-04-10",5.7624,5.8177,5.7624,5.8177,42000.0],["1996-04-11",5.8177,5.8177,5.8038,5.8177,13800.0],["1996-04-12",5.8177,5.8591,5.8177,5.8591,24600.0],["1996-04-15",5.8453,5.9006,5.8453,5.9006,9000.0],["1996-04-16",5.9006,5.9144,5.9006,5.9006,7800.0],["1996-04-17",5.8591,5.8591,5.8315,5.8453,16800.0],["1996-04-18",5.8315,5.8315,5.8315,5.8315,6000.0],["1996-04-19",5.8315,5.8315,5.8315,5.8315,2400.0],["1996-04-22",5.8591,5.9006,5.8591,5.9006,6000.0],["1996-04-23",5.9006,5.9282,5.9006,5.9282,51000.0],["1996-04-24",5.9144,5.942,5.8868,5.8868,10800.0],["1996-04-25",5.8729,5.9006,5.8453,5.8868,5400.0],["1996-04-26",5.8591,5.8868,5.8591,5.8591,4200.0],["1996-04-29",5.8868,5.9006,5.8868,5.9006,12600.0],["1996-04-30",5.9006,5.9282,5.9006,5.9282,18000.0],["1996-05-01",5.9144,5.9282,5.9144,5.9282,4800.0],["1996-05-02",5.9144,5.9282,5.9144,5.9282,7200.0],["1996-05-03",5.9006,5.9144,5.8591,5.8868,15600.0],["1996-05-06",5.8453,5.8453,5.8177,5.8315,24000.0],["1996-05-07",5.8177,5.8177,5.8177,5.8177,3000.0],["1996-05-08",5.8177,5.8177,5.8038,5.8038,10200.0],["1996-05-09",5.7762,5.79,5.7762,5.7762,3000.0],["1996-05-10",5.79,5.8177,5.79,5.8177,6000.0],["1996-05-13",5.79,5.79,5.79,5.79,6000.0],["1996-05-14",5.79,5.8038,5.79,5.79,7200.0],["1996-05-15",5.7624,5.7762,5.7624,5.7762,2400.0],["1996-05-16",5.7624,5.7624,5.7624,5.7624,600.0],["1996-05-17",5.7348,5.7486,5.7209,5.7209,9000.0],["1996-05-20",5.7071,5.7209,5.6933,5.6933,3600.0],["1996-05-21",5.6795,5.6795,5.6518,5.6518,21600.0],["1996-05-22",5.6518,5.6518,5.5966,5.5966,25800.0],["1996-05-23",5.5551,5.5689,5.4446,5.4446,26400.0],["1996-05-24",5.4307,5.4446,5.2235,5.3064,132600.0],["1996-05-28",5.3064,5.4584,5.3064,5.4584,80400.0],["1996-05-29",5.4584,5.5137,5.4584,5.5137,13800.0],["1996-05-30",5.5551,5.5827,5.5551,5.5827,19200.0],["1996-05-31",5.5827,5.5966,5.5689,5.5966,12000.0],["1996-06-03",5.6242,5.6242,5.5827,5.5827,45000.0],["1996-06-04",5.5827,5.5827,5.5689,5.5827,7200.0],["1996-06-05",5.5827,5.5827,5.5551,5.5689,15000.0],["1996-06-06",5.5413,5.5413,5.5275,5.5275,12000.0],["1996-06-07",5.4584,5.4584,5.3893,5.3893,25800.0],["1996-06-10",5.3893,5.4169,5.3616,5.3616,27000.0],["1996-06-11",5.334,5.334,5.2787,5.2787,14400.0],["1996-06-12",5.1958,5.1958,5.1405,5.1682,45000.0],["1996-06-13",5.1405,5.1405,5.0576,5.0576,11400.0],["1996-06-14",5.0853,5.0853,5.0576,5.0576,16800.0],["1996-06-17",5.0576,5.1129,5.0576,5.1129,21600.0],["1996-06-18",5.182,5.182,5.1406,5.1406,9000.0],["1996-06-19",5.1267,5.1267,5.1267,5.1267,600.0],["1996-06-20",5.1267,5.1267,5.1267,5.1267,1200.0],["1996-06-21",5.1129,5.1129,5.1129,5.1129,3000.0],["1996-06-24",5.0853,5.1129,5.0853,5.1129,3600.0],["1996-06-25",5.1129,5.1129,5.0853,5.1129,33600.0],["1996-06-26",5.0991,5.0991,5.0576,5.0853,45600.0],["1996-06-27",5.0576,5.0576,5.0437,5.0437,7200.0],["1996-06-28",5.0437,5.21,5.0437,5.21,51000.0],["1996-07-01",5.21,5.21,5.21,5.21,0.0],["1996-07-02",5.1823,5.21,5.1823,5.21,12600.0],["1996-07-03",5.2377,5.2377,5.21,5.21,1800.0],["1996-07-05",5.21,5.21,5.21,5.21,0.0],["1996-07-08",5.21,5.21,5.21,5.21,0.0],["1996-07-09",5.21,5.2377,5.21,5.2377,3600.0],["1996-07-10",5.21,5.21,5.21,5.21,3000.0],["1996-07-11",5.21,5.21,5.21,5.21,0.0],["1996-07-12",5.21,5.21,5.1546,5.1546,7200.0],["1996-07-15",5.1546,5.1546,5.1546,5.1546,6000.0],["1996-07-16",5.1546,5.1546,5.0437,5.0437,16800.0],["1996-07-17",5.0714,5.0853,5.016,5.0853,72600.0],["1996-07-18",5.0991,5.0991,5.0991,5.0991,16200.0],["1996-07-19",5.1546,5.2931,5.1546,5.2931,21000.0],["1996-07-22",5.2931,5.2931,5.2931,5.2931,1800.0],["1996-07-23",5.2793,5.2793,5.2793,5.2793,1200.0],["1996-07-24",5.2516,5.2654,5.2377,5.2654,3600.0],["1996-07-25",5.2377,5.2377,5.21,5.21,9600.0],["1996-07-26",5.21,5.21,5.21,5.21,1200.0],["1996-07-29",5.21,5.2377,5.21,5.2377,3600.0],["1996-07-30",5.2377,5.2377,5.2377,5.2377,0.0],["1996-07-31",5.21,5.21,5.1823,5.1823,15000.0],["1996-08-01",5.1823,5.1823,5.1823,5.1823,0.0],["1996-08-02",5.1546,5.21,5.1546,5.21,6000.0],["1996-08-05",5.1823,5.1823,5.1823,5.1823,1200.0],["1996-08-06",5.21,5.21,5.21,5.21,1200.0],["1996-08-07",5.21,5.2377,5.21,5.2377,3600.0],["1996-08-08",5.21,5.2377,5.21,5.2377,1800.0],["1996-08-09",5.2377,5.2377,5.2377,5.2377,600.0],["1996-08-12",5.2654,5.2654,5.2377,5.2377,9000.0],["1996-08-13",5.2377,5.2377,5.2377,5.2377,4200.0],["1996-08-14",5.2654,5.2793,5.2654,5.2793,7200.0],["1996-08-15",5.2931,5.3208,5.2931,5.3208,6000.0],["1996-08-16",5.3485,5.3901,5.3485,5.3901,22200.0],["1996-08-19",5.3485,5.3763,5.3485,5.3485,6600.0],["1996-08-20",5.3901,5.3901,5.3763,5.3901,18600.0],["1996-08-21",5.4317,5.4871,5.4317,5.4871,7200.0],["1996-08-22",5.4594,5.4871,5.4594,5.4733,5400.0],["1996-08-23",5.4871,5.5702,5.4871,5.5702,15600.0],["1996-08-26",5.6257,5.6257,5.5841,5.5841,1800.0],["1996-08-27",5.5841,5.5841,5.5841,5.5841,0.0],["1996-08-28",5.5564,5.5564,5.5564,5.5564,3000.0],["1996-08-29",5.5702,5.598,5.5702,5.598,6000.0],["1996-08-30",5.5702,5.5702,5.501,5.501,9000.0],["1996-09-03",5.5287,5.5287,5.5287,5.5287,9600.0],["1996-09-04",5.5702,5.5702,5.5702,5.5702,3000.0],["1996-09-05",5.5425,5.5425,5.5425,5.5425,1200.0],["1996-09-06",5.5425,5.5425,5.5425,5.5425,1200.0],["1996-09-09",5.5702,5.5841,5.5702,5.5702,10200.0],["1996-09-10",5.5841,5.5841,5.5425,5.5425,9600.0],["1996-09-11",5.5702,5.5702,5.5702,5.5702,600.0],["1996-09-12",5.5564,5.5564,5.5564,5.5564,12000.0],["1996-09-13",5.5564,5.5564,5.5564,5.5564,0.0],["1996-09-16",5.5564,5.5564,5.5564,5.5564,0.0],["1996-09-17",5.5564,5.5702,5.5564,5.5702,10200.0],["1996-09-18",5.5564,5.5564,5.5564,5.5564,3600.0],["1996-09-19",5.5564,5.5564,5.5564,5.5564,1800.0],["1996-09-20",5.5564,5.5702,5.5564,5.5702,5400.0],["1996-09-23",5.5425,5.5841,5.5425,5.5702,21600.0],["1996-09-24",5.5425,5.5425,5.4871,5.4871,13200.0],["1996-09-25",5.4733,5.4733,5.3763,5.3763,18000.0],["1996-09-26",5.4179,5.4735,5.4179,5.4179,33600.0],["1996-09-27",5.3902,5.4457,5.3902,5.4457,5400.0],["1996-09-30",5.4735,5.4735,5.4457,5.4457,6000.0],["1996-10-01",5.4179,5.4735,5.4179,5.4735,10200.0],["1996-10-02",5.4457,5.4457,5.404,5.4318,13200.0],["1996-10-03",5.4596,5.4596,5.4596,5.4596,1200.0],["1996-10-04",5.5013,5.5291,5.5013,5.5291,18000.0],["1996-10-07",5.5569,5.5846,5.5569,5.5707,5400.0],["1996-10-08",5.5846,5.5846,5.5846,5.5846,4200.0],["1996-10-09",5.5569,5.5569,5.543,5.543,4200.0],["1996-10-10",5.5152,5.5152,5.5013,5.5013,13200.0],["1996-10-11",5.4735,5.4735,5.4318,5.4318,7200.0],["1996-10-14",5.404,5.4179,5.404,5.4179,1800.0],["1996-10-15",5.4318,5.5152,5.4318,5.4457,23400.0],["1996-10-16",5.4318,5.4318,5.4318,5.4318,4200.0],["1996-10-17",5.1262,5.1818,5.0151,5.154,129000.0],["1996-10-18",5.1818,5.1818,5.1401,5.1401,31800.0],["1996-10-21",5.1123,5.1123,5.029,5.029,36600.0],["1996-10-22",5.0012,5.0706,5.0012,5.0428,77400.0],["1996-10-23",5.0428,5.0428,5.0428,5.0428,1200.0],["1996-10-24",5.0567,5.0567,5.0567,5.0567,1200.0],["1996-10-25",5.0567,5.0567,5.0428,5.0428,1200.0],["1996-10-28",5.029,5.029,5.029,5.029,600.0],["1996-10-29",5.0012,5.0428,5.0012,5.029,6600.0],["1996-10-30",5.029,5.029,5.029,5.029,600.0],["1996-10-31",5.029,5.029,5.029,5.029,0.0],["1996-11-01",5.0012,5.0012,4.9595,4.9595,3600.0],["1996-11-04",4.9317,4.9317,4.8761,4.8761,17400.0],["1996-11-05",4.7789,4.7789,4.6817,4.6817,61200.0],["1996-11-06",4.6122,4.8206,4.5011,4.8206,82800.0],["1996-11-07",4.7928,4.8484,4.7928,4.8484,7200.0],["1996-11-08",4.8345,4.8622,4.8206,4.8622,12600.0],["1996-11-11",4.89,4.89,4.89,4.89,600.0],["1996-11-12",4.9178,4.9178,4.89,4.89,9000.0],["1996-11-13",4.9178,4.9178,4.9178,4.9178,7800.0],["1996-11-14",4.9178,4.9595,4.9178,4.9456,144600.0],["1996-11-15",4.9734,5.0151,4.9456,5.0151,9000.0],["1996-11-18",5.0428,5.0567,4.9456,4.9456,24000.0],["1996-11-19",4.89,4.9456,4.8761,4.9456,12600.0],["1996-11-20",4.9595,5.0567,4.9456,5.0567,22200.0],["1996-11-21",5.029,5.029,5.0151,5.029,3000.0],["1996-11-22",5.0012,5.0012,4.9456,4.9456,7800.0],["1996-11-25",4.9178,4.9178,4.8206,4.8761,23400.0],["1996-11-26",4.8484,4.8484,4.8484,4.8484,3000.0],["1996-11-27",4.8206,4.8206,4.7928,4.8206,23400.0],["1996-11-29",4.7928,4.7928,4.7789,4.7789,6000.0],["1996-12-02",4.7789,4.7928,4.765,4.7928,16200.0],["1996-12-03",4.7789,4.7928,4.7511,4.7511,4200.0],["1996-12-04",4.7372,4.7372,4.64,4.64,17400.0],["1996-12-05",4.5844,4.5844,4.5844,4.5844,4800.0],["1996-12-06",4.5427,4.5427,4.4872,4.5149,18000.0],["1996-12-09",4.5288,4.5705,4.5149,4.5566,9600.0],["1996-12-10",4.5983,4.5983,4.5566,4.5566,9000.0],["1996-12-11",4.5149,4.5149,4.4872,4.4872,10200.0],["1996-12-12",4.4733,4.4872,4.4455,4.4872,17400.0],["1996-12-13",4.4594,4.4594,4.4316,4.4316,11400.0],["1996-12-16",4.4455,4.4455,4.3482,4.376,28200.0],["1996-12-17",4.3343,4.3621,4.3343,4.3621,61800.0],["1996-12-18",4.3621,4.3621,4.2927,4.2927,14400.0],["1996-12-19",4.2927,4.3621,4.2927,4.3621,15600.0],["1996-12-20",4.3899,4.5011,4.3899,4.4177,128400.0],["1996-12-23",4.4455,4.4733,4.4316,4.4733,37200.0],["1996-12-24",4.4733,4.4733,4.4733,4.4733,0.0],["1996-12-26",4.4733,4.4733,4.4177,4.4177,8400.0],["1996-12-27",4.4456,4.4456,4.4456,4.4456,4200.0],["1996-12-30",4.4734,4.4734,4.4734,4.4734,3000.0],["1996-12-31",4.4456,4.4874,4.4456,4.4595,24000.0],["1997-01-02",4.4316,4.4456,4.3759,4.3759,13800.0],["1997-01-03",4.348,4.4038,4.348,4.4038,9000.0],["1997-01-06",4.4316,4.4874,4.4316,4.4874,13200.0],["1997-01-07",4.4595,4.5431,4.4595,4.5431,12600.0],["1997-01-08",4.5849,4.6546,4.5849,4.6546,6000.0],["1997-01-09",4.6407,4.6407,4.6128,4.6267,7200.0],["1997-01-10",4.6267,4.6685,4.6267,4.6685,4800.0],["1997-01-13",4.6825,4.7104,4.6825,4.7104,21600.0],["1997-01-14",4.7382,4.8358,4.7382,4.8358,14400.0],["1997-01-15",4.8637,4.9333,4.8637,4.9333,19200.0],["1997-01-16",4.9612,4.9612,4.9612,4.9612,4200.0],["1997-01-17",4.9333,4.9333,4.9055,4.9055,3600.0],["1997-01-20",4.9333,4.9333,4.9333,4.9333,1200.0],["1997-01-21",4.9055,4.9194,4.9055,4.9055,20400.0],["1997-01-22",4.8776,4.8776,4.8637,4.8776,7200.0],["1997-01-23",4.8497,4.8497,4.7104,4.7104,18000.0],["1997-01-24",4.6825,4.6825,4.6685,4.6685,4200.0],["1997-01-27",4.6546,4.6546,4.6546,4.6546,600.0],["1997-01-28",4.7104,4.7522,4.7104,4.7382,19800.0],["1997-01-29",4.7104,4.7243,4.6685,4.6685,6600.0],["1997-01-30",4.6407,4.6407,4.6128,4.6128,2400.0],["1997-01-31",4.5849,4.5849,4.5571,4.5571,5400.0],["1997-02-03",4.5431,4.5431,4.5431,4.5431,600.0],["1997-02-04",4.5153,4.5153,4.5153,4.5153,1200.0],["1997-02-05",4.4874,4.4874,4.4038,4.4038,13200.0],["1997-02-06",4.3759,4.4038,4.3759,4.3759,10200.0],["1997-02-07",4.348,4.362,4.3201,4.348,38400.0],["1997-02-10",4.3201,4.3341,4.2923,4.2923,13200.0],["1997-02-11",4.2923,4.2923,4.2923,4.2923,4200.0],["1997-02-12",4.3201,4.3341,4.2923,4.3062,16800.0],["1997-02-13",4.3201,4.3201,4.3201,4.3201,1200.0],["1997-02-14",4.2923,4.2923,4.2923,4.2923,600.0],["1997-02-18",4.2783,4.2783,4.2644,4.2783,5400.0],["1997-02-19",4.2505,4.2783,4.2505,4.2644,13200.0],["1997-02-20",4.2783,4.2783,4.2365,4.2365,3600.0],["1997-02-21",4.1808,4.1808,4.1529,4.1529,5400.0],["1997-02-24",4.1529,4.1808,4.1529,4.1808,33600.0],["1997-02-25",4.2087,4.2087,4.1947,4.1947,1800.0],["1997-02-26",4.2087,4.2087,4.125,4.125,10200.0],["1997-02-27",4.1529,4.1529,4.1529,4.1529,600.0],["1997-02-28",4.1529,4.1529,4.139,4.139,9600.0],["1997-03-03",4.1529,4.1529,4.1529,4.1529,1200.0],["1997-03-04",4.139,4.2365,4.139,4.2365,10800.0],["1997-03-05",4.2365,4.3341,4.2365,4.3341,16800.0],["1997-03-06",4.362,4.4177,4.362,4.4177,14400.0],["1997-03-07",4.4456,4.5292,4.4456,4.4734,29400.0],["1997-03-10",4.5013,4.5849,4.5013,4.5571,70200.0],["1997-03-11",4.5849,4.5989,4.5849,4.5989,9600.0],["1997-03-12",4.5989,4.6267,4.5013,4.5013,8400.0],["1997-03-13",4.5292,4.571,4.5292,4.571,14400.0],["1997-03-14",4.5431,4.571,4.5153,4.5153,30000.0],["1997-03-17",4.4874,4.5292,4.4874,4.5013,49800.0],["1997-03-18",4.571,4.571,4.5571,4.5571,1800.0],["1997-03-19",4.5153,4.5153,4.4874,4.4874,3600.0],["1997-03-20",4.4595,4.4595,4.3759,4.3759,9000.0],["1997-03-21",4.3759,4.4038,4.3201,4.4038,36000.0],["1997-03-24",4.4038,4.4038,4.4038,4.4038,0.0],["1997-03-25",4.4038,4.5013,4.4038,4.5013,24600.0],["1997-03-26",4.5013,4.5153,4.5013,4.5013,3600.0],["1997-03-27",4.4734,4.4734,4.4454,4.4454,7800.0],["1997-03-31",4.3895,4.3895,4.3056,4.3196,16200.0],["1997-04-01",4.2497,4.2776,4.2497,4.2497,4200.0],["1997-04-02",4.2078,4.2497,4.2078,4.2357,24600.0],["1997-04-03",4.1658,4.1658,4.1099,4.1379,13200.0],["1997-04-04",4.1099,4.1239,4.0959,4.1239,7800.0],["1997-04-07",4.0959,4.1239,4.0959,4.1239,3600.0],["1997-04-08",4.1239,4.1239,4.1239,4.1239,0.0],["1997-04-09",4.0959,4.0959,4.0959,4.0959,3000.0],["1997-04-10",4.068,4.068,4.012,4.026,10200.0],["1997-04-11",3.9421,3.9421,3.7604,3.7744,29400.0],["1997-04-14",3.8163,3.8303,3.6066,3.6346,31800.0],["1997-04-15",3.5787,3.5927,3.5367,3.5787,33600.0],["1997-04-16",3.4669,3.5507,3.4669,3.5228,13200.0],["1997-04-17",3.4948,3.7604,3.4948,3.7604,39000.0],["1997-04-18",3.7884,3.9981,3.7884,3.8862,56400.0],["1997-04-21",3.9561,3.9561,3.8303,3.8303,23400.0],["1997-04-22",3.8303,3.8303,3.7045,3.8163,16200.0],["1997-04-23",3.9002,3.9142,3.8862,3.8862,12600.0],["1997-04-24",3.8862,3.9002,3.8862,3.9002,4800.0],["1997-04-25",3.9142,3.9142,3.8024,3.8024,12000.0],["1997-04-28",3.7744,3.7884,3.7464,3.7464,24600.0],["1997-04-29",3.7604,3.7744,3.7604,3.7744,1200.0],["1997-04-30",3.7744,3.7744,3.7744,3.7744,13200.0],["1997-05-01",3.8024,3.9701,3.8024,3.9421,22800.0],["1997-05-02",4.04,4.2217,4.04,4.2217,18000.0],["1997-05-05",4.2497,4.3196,4.2357,4.2916,12000.0],["1997-05-06",4.2916,4.3056,4.2497,4.2497,17400.0],["1997-05-07",4.2776,4.2776,4.1658,4.1798,7800.0],["1997-05-08",4.1798,4.4314,4.1518,4.3056,22800.0],["1997-05-09",4.2916,4.2916,4.1658,4.1938,24000.0],["1997-05-12",4.2217,4.2217,4.1379,4.1379,5400.0],["1997-05-13",4.1099,4.1938,4.1099,4.1658,31200.0],["1997-05-14",4.1798,4.1798,4.0819,4.0819,13200.0],["1997-05-15",4.1099,4.1099,4.04,4.04,6000.0],["1997-05-16",4.068,4.0819,4.026,4.026,9000.0],["1997-05-19",4.04,4.054,4.026,4.04,3600.0],["1997-05-20",4.026,4.026,3.9981,3.9981,18000.0],["1997-05-21",4.026,4.026,4.026,4.026,16800.0],["1997-05-22",4.026,4.054,4.026,4.054,9000.0],["1997-05-23",4.0819,4.1658,4.0819,4.1658,6600.0],["1997-05-27",4.1518,4.1938,4.1379,4.1658,24000.0],["1997-05-28",4.1658,4.1938,4.1518,4.1938,22800.0],["1997-05-29",4.2077,4.2637,4.2077,4.2637,13200.0],["1997-05-30",4.2497,4.3895,4.2217,4.3895,21000.0],["1997-06-02",4.4174,4.4174,4.3755,4.4035,18600.0],["1997-06-03",4.4035,4.4035,4.3755,4.3895,19200.0],["1997-06-04",4.3895,4.3895,4.3475,4.3615,10800.0],["1997-06-05",4.3336,4.3336,4.2497,4.3056,18000.0],["1997-06-06",4.3056,4.3615,4.3056,4.3615,4800.0],["1997-06-09",4.3615,4.3615,4.3336,4.3336,1800.0],["1997-06-10",4.3475,4.3475,4.3056,4.3056,3000.0],["1997-06-11",4.2916,4.3196,4.2916,4.3196,5400.0],["1997-06-12",4.2916,4.3336,4.2916,4.3336,4200.0],["1997-06-13",4.3056,4.3056,4.2916,4.2916,3000.0],["1997-06-16",4.2776,4.3615,4.2776,4.3615,5400.0],["1997-06-17",4.3056,4.3336,4.3056,4.3336,3000.0],["1997-06-18",4.2776,4.3056,4.2776,4.2916,3600.0],["1997-06-19",4.3056,4.3056,4.3056,4.3056,10800.0],["1997-06-20",4.2776,4.2776,4.2497,4.2497,4800.0],["1997-06-23",4.2497,4.2497,4.2217,4.2497,6600.0],["1997-06-24",4.1938,4.1938,4.1658,4.1938,9600.0],["1997-06-25",4.1938,4.1938,4.1938,4.1938,0.0],["1997-06-26",4.1657,4.1657,4.1377,4.1447,4200.0],["1997-06-27",4.1517,4.1517,4.0956,4.1026,2400.0],["1997-06-30",4.1517,4.2078,4.1236,4.2078,12000.0],["1997-07-01",4.2078,4.2078,4.2078,4.2078,0.0],["1997-07-02",4.2078,4.2078,4.2078,4.2078,0.0],["1997-07-03",4.1517,4.1657,4.1517,4.1657,4800.0],["1997-07-07",4.1517,4.1517,4.0395,4.0395,34800.0],["1997-07-08",4.0675,4.0675,4.0395,4.0395,1200.0],["1997-07-09",4.0535,4.0535,4.0255,4.0255,1200.0],["1997-07-10",4.0255,4.0255,3.9694,4.0114,13200.0],["1997-07-11",4.0395,4.0395,3.9834,3.9834,81600.0],["1997-07-14",4.0675,4.1517,4.0255,4.0956,192000.0],["1997-07-15",4.1026,4.1236,4.0675,4.1236,49200.0],["1997-07-16",4.1517,4.1517,4.0956,4.1236,58800.0],["1997-07-17",4.0675,4.0886,4.0535,4.0816,34200.0],["1997-07-18",4.0816,4.1096,4.0114,4.0956,31800.0],["1997-07-21",4.1236,4.1236,4.0395,4.0412,412200.0],["1997-07-22",4.1096,4.1096,4.0816,4.0956,51000.0],["1997-07-23",4.1096,4.2078,4.1096,4.2078,33000.0],["1997-07-24",4.2078,4.3901,4.2078,4.3481,60600.0],["1997-07-25",4.3761,4.4883,4.32,4.4322,145200.0],["1997-07-28",4.4673,4.4673,4.334,4.334,36600.0],["1997-07-29",4.3761,4.4182,4.3761,4.4182,14400.0],["1997-07-30",4.4392,4.4392,4.4042,4.4042,6000.0],["1997-07-31",4.4182,4.4182,4.32,4.32,26400.0],["1997-08-01",4.2639,4.2639,4.2078,4.2078,36000.0],["1997-08-04",4.1938,4.2358,4.1587,4.2358,19800.0],["1997-08-05",4.3481,4.3481,4.2499,4.32,13800.0],["1997-08-06",4.32,4.3761,4.32,4.334,13200.0],["1997-08-07",4.3761,4.3761,4.32,4.3481,4200.0],["1997-08-08",4.3761,4.4322,4.334,4.3691,16800.0],["1997-08-11",4.3761,4.3761,4.2639,4.306,13800.0],["1997-08-12",4.32,4.3621,4.32,4.3481,10200.0],["1997-08-13",4.3481,4.3761,4.334,4.3761,10800.0],["1997-08-14",4.32,4.327,4.2779,4.2779,10800.0],["1997-08-15",4.2639,4.2639,4.0675,4.1166,33600.0],["1997-08-18",4.0465,4.1096,4.0395,4.0535,18600.0],["1997-08-19",4.1517,4.2078,4.1517,4.2078,4200.0],["1997-08-20",4.1096,4.1096,4.0956,4.1096,12000.0],["1997-08-21",4.1096,4.1096,4.0816,4.0816,3000.0],["1997-08-22",4.0395,4.0816,4.0395,4.0675,6600.0],["1997-08-25",4.0816,4.0816,4.0114,4.0255,16800.0],["1997-08-26",4.0114,4.0114,3.9974,3.9974,6000.0],["1997-08-27",3.9834,3.9834,3.9834,3.9834,2400.0],["1997-08-28",4.0114,4.0114,3.9273,3.9553,12600.0],["1997-08-29",3.9694,3.9694,3.8712,3.9133,61200.0],["1997-09-02",3.8852,3.8992,3.8151,3.8992,16800.0],["1997-09-03",3.8431,3.8431,3.8151,3.8151,12600.0],["1997-09-04",3.787,3.8431,3.773,3.8291,13800.0],["1997-09-05",3.8571,3.8712,3.759,3.773,36600.0],["1997-09-08",3.787,3.8291,3.759,3.8151,13200.0],["1997-09-09",3.8151,3.8151,3.7449,3.759,33000.0],["1997-09-10",3.773,3.773,3.7169,3.7309,33600.0],["1997-09-11",3.7029,3.7449,3.6888,3.7309,37200.0],["1997-09-12",3.7309,3.759,3.7309,3.759,21600.0],["1997-09-15",3.8151,3.8992,3.8151,3.8992,9000.0],["1997-09-16",3.9273,3.9834,3.8992,3.9553,11400.0],["1997-09-17",4.0114,4.0114,3.9413,3.9413,11400.0],["1997-09-18",3.9273,3.9273,3.8992,3.9273,9000.0],["1997-09-19",3.8992,3.8992,3.8431,3.8712,4200.0],["1997-09-22",3.8992,3.8992,3.801,3.801,11400.0],["1997-09-23",3.8151,3.8712,3.8151,3.8712,9000.0],["1997-09-24",3.9273,4.0255,3.9273,4.0255,3600.0],["1997-09-25",4.0535,4.0675,4.0395,4.0395,14400.0],["1997-09-26",4.0817,4.1662,4.0817,4.1662,21600.0],["1997-09-29",4.1943,4.1943,4.1099,4.138,51600.0],["1997-09-30",4.1802,4.2225,4.1802,4.2225,13800.0],["1997-10-01",4.2506,4.2647,4.2506,4.2506,15600.0],["1997-10-02",4.2788,4.3632,4.2788,4.3069,28800.0],["1997-10-03",4.3632,4.4899,4.3632,4.4617,46800.0],["1997-10-06",4.4758,4.518,4.4477,4.511,15000.0],["1997-10-07",4.5321,4.5321,4.4828,4.511,37200.0],["1997-10-08",4.5321,4.5321,4.4758,4.518,37800.0],["1997-10-09",4.518,4.518,4.4758,4.4969,27000.0],["1997-10-10",4.4899,4.4899,4.3632,4.3773,57000.0],["1997-10-13",4.3491,4.3914,4.3491,4.3914,8400.0],["1997-10-14",4.3914,4.3914,4.2788,4.2788,40200.0],["1997-10-15",4.2788,4.3069,4.2225,4.2928,35400.0],["1997-10-16",4.2506,4.2647,4.2225,4.2647,16800.0],["1997-10-17",4.1943,4.2013,4.1732,4.2013,28200.0],["1997-10-20",4.2154,4.2506,4.1521,4.1521,47400.0],["1997-10-21",4.2013,4.3914,4.2013,4.3914,20400.0],["1997-10-22",4.4054,4.5462,4.4054,4.5462,40800.0],["1997-10-23",4.6025,4.6025,4.504,4.518,5400.0],["1997-10-24",4.504,4.5321,4.4899,4.4899,16800.0],["1997-10-27",4.4477,4.4477,4.1521,4.1662,55800.0],["1997-10-28",3.8284,4.1662,3.8284,4.138,35400.0],["1997-10-29",4.1662,4.3351,4.1662,4.3351,59400.0],["1997-10-30",4.2506,4.2928,4.2506,4.2647,16200.0],["1997-10-31",4.2788,4.2788,4.2154,4.2154,19800.0],["1997-11-03",4.3069,4.321,4.2928,4.3139,19200.0],["1997-11-04",4.321,4.3914,4.321,4.3914,17400.0],["1997-11-05",4.3632,4.4054,4.3632,4.4054,264000.0],["1997-11-06",4.4195,4.4195,4.3914,4.4054,50400.0],["1997-11-07",4.2788,4.3069,4.2788,4.2788,14400.0],["1997-11-10",4.2928,4.3562,4.2928,4.3562,9000.0],["1997-11-11",4.3351,4.3351,4.3069,4.3351,3600.0],["1997-11-12",4.2788,4.2788,4.2084,4.2084,21000.0],["1997-11-13",4.1802,4.2365,4.1662,4.2365,25800.0],["1997-11-14",4.2365,4.2365,4.138,4.1802,22200.0],["1997-11-17",4.1521,4.1521,4.0536,4.0536,31200.0],["1997-11-18",4.0536,4.0958,4.0536,4.0958,13200.0],["1997-11-19",4.0958,4.138,4.0958,4.138,6600.0],["1997-11-20",4.1239,4.1662,4.1239,4.1662,34800.0],["1997-11-21",4.2084,4.3139,4.2084,4.2788,27600.0],["1997-11-24",4.3069,4.3069,4.1802,4.2084,16200.0],["1997-11-25",4.2084,4.2295,4.2084,4.2225,2400.0],["1997-11-26",4.2506,4.2506,4.0536,4.0676,48600.0],["1997-11-28",4.0113,4.0113,3.9973,3.9973,7200.0],["1997-12-01",4.0113,4.0324,4.0113,4.0254,5400.0],["1997-12-02",4.0254,4.0958,4.0254,4.0817,27000.0],["1997-12-03",4.0254,4.0254,3.9269,3.941,212400.0],["1997-12-04",3.8987,3.9058,3.8706,3.8917,27000.0],["1997-12-05",3.8565,3.8847,3.8284,3.8847,21000.0],["1997-12-08",3.8987,3.941,3.8987,3.941,19200.0],["1997-12-09",3.9128,3.948,3.9128,3.948,7200.0],["1997-12-10",3.9691,3.9832,3.9691,3.9691,11400.0],["1997-12-11",3.941,3.941,3.6876,3.7158,29400.0],["1997-12-12",3.6595,3.6595,3.1809,3.3498,108000.0],["1997-12-15",3.3498,3.3498,3.2935,3.2935,23400.0],["1997-12-16",3.2794,3.3146,3.2654,3.2654,49200.0],["1997-12-17",3.2935,3.378,3.2513,3.2513,67200.0],["1997-12-18",3.2231,3.3006,3.2091,3.2794,64800.0],["1997-12-19",3.2935,3.3357,3.2654,3.2724,59400.0],["1997-12-22",3.3076,3.4906,3.3006,3.4906,35400.0],["1997-12-23",3.5539,3.5539,3.4624,3.5046,18000.0],["1997-12-24",3.5187,3.5187,3.4343,3.4343,12000.0],["1997-12-26",3.4202,3.4483,3.4061,3.4061,9000.0],["1997-12-29",3.4061,3.5192,3.4061,3.5192,36000.0],["1997-12-30",3.505,3.7312,3.505,3.6322,31800.0],["1997-12-31",3.6464,3.6746,3.6393,3.6464,6600.0],["1998-01-02",3.6746,3.6746,3.6464,3.6464,5400.0],["1998-01-05",3.6746,3.6746,3.6181,3.6181,9000.0],["1998-01-06",3.6181,3.6181,3.498,3.498,24600.0],["1998-01-07",3.4909,3.498,3.4344,3.4485,11400.0],["1998-01-08",3.4202,3.4485,3.4202,3.4202,2400.0],["1998-01-09",3.4202,3.4202,3.1941,3.1941,25200.0],["1998-01-12",3.1659,3.1659,3.1093,3.1093,37200.0],["1998-01-13",3.1376,3.1659,3.1376,3.1659,16200.0],["1998-01-14",3.1659,3.2365,3.1659,3.2365,31800.0],["1998-01-15",3.2507,3.2719,3.2224,3.2719,12000.0],["1998-01-16",3.2789,3.3001,3.2648,3.2931,51000.0],["1998-01-20",3.2931,3.3072,3.2789,3.2789,12600.0],["1998-01-21",3.3213,3.3567,3.3213,3.3567,22200.0],["1998-01-22",3.3355,3.3355,3.2507,3.2507,10800.0],["1998-01-23",3.2648,3.2789,3.2224,3.2789,21600.0],["1998-01-26",3.2931,3.2931,3.2577,3.2931,19800.0],["1998-01-27",3.2789,3.3072,3.2789,3.3072,22200.0],["1998-01-28",3.3496,3.399,3.3354,3.399,23400.0],["1998-01-29",3.4273,3.5121,3.4273,3.505,16200.0],["1998-01-30",3.4768,3.5333,3.4768,3.5333,15000.0],["1998-02-02",3.5898,3.7029,3.5898,3.6464,20400.0],["1998-02-03",3.6605,3.6605,3.6181,3.6322,4800.0],["1998-02-04",3.6534,3.6534,3.6322,3.6322,6000.0],["1998-02-05",3.6181,3.6464,3.6181,3.6322,1800.0],["1998-02-06",3.6322,3.6322,3.6322,3.6322,0.0],["1998-02-09",3.6322,3.6322,3.5616,3.5757,13800.0],["1998-02-10",3.6181,3.6181,3.6181,3.6181,3000.0],["1998-02-11",3.604,3.604,3.5262,3.5757,7800.0],["1998-02-12",3.5616,3.5616,3.5333,3.5333,3600.0],["1998-02-13",3.505,3.505,3.4202,3.4626,16200.0],["1998-02-17",3.4909,3.505,3.4909,3.505,10200.0],["1998-02-18",3.505,3.505,3.505,3.505,0.0],["1998-02-19",3.4768,3.4768,3.4485,3.4626,10200.0],["1998-02-20",3.4132,3.4132,3.4132,3.4132,600.0],["1998-02-23",3.4202,3.4202,3.4202,3.4202,2400.0],["1998-02-24",3.392,3.392,3.3354,3.3354,8400.0],["1998-02-25",3.3072,3.3072,3.2789,3.2931,9600.0],["1998-02-26",3.2648,3.2789,3.2365,3.2789,4800.0],["1998-02-27",3.2931,3.3778,3.2931,3.3778,18600.0],["1998-03-02",3.392,3.392,3.293,3.3142,31800.0],["1998-03-03",3.3142,3.3496,3.3142,3.3354,6600.0],["1998-03-04",3.3072,3.3213,3.3072,3.3213,10800.0],["1998-03-05",3.3213,3.3213,3.3213,3.3213,0.0],["1998-03-06",3.3708,3.4626,3.3708,3.4202,13200.0],["1998-03-09",3.4485,3.4697,3.4344,3.4697,16200.0],["1998-03-10",3.5051,3.604,3.5051,3.604,6600.0],["1998-03-11",3.6181,3.6817,3.6181,3.6817,16200.0],["1998-03-12",3.7312,3.7382,3.7241,3.7382,13200.0],["1998-03-13",3.7312,3.7312,3.7312,3.7312,18000.0],["1998-03-16",3.7453,3.7736,3.7453,3.7453,7200.0],["1998-03-17",3.6323,3.6746,3.6323,3.6746,5400.0],["1998-03-18",3.6746,3.6746,3.6746,3.6746,0.0],["1998-03-19",3.6605,3.6605,3.6181,3.6181,8400.0],["1998-03-20",3.5969,3.6181,3.5686,3.5757,10800.0],["1998-03-23",3.604,3.604,3.5616,3.604,6000.0],["1998-03-24",3.5757,3.6181,3.5757,3.604,10200.0],["1998-03-25",3.5616,3.5616,3.5616,3.5616,3000.0],["1998-03-26",3.5262,3.5262,3.5262,3.5262,1200.0],["1998-03-27",3.5192,3.5546,3.5192,3.5192,4200.0],["1998-03-30",3.4908,3.5192,3.4908,3.4979,5400.0],["1998-03-31",3.5192,3.5192,3.5121,3.5121,5400.0],["1998-04-01",3.4908,3.505,3.4908,3.505,9600.0],["1998-04-02",3.5121,3.5121,3.4624,3.4624,13200.0],["1998-04-03",3.4482,3.4482,3.4482,3.4482,6000.0],["1998-04-06",3.5475,3.5475,3.5192,3.5192,27000.0],["1998-04-07",3.4979,3.5121,3.4908,3.4908,3600.0],["1998-04-08",3.4624,3.4908,3.4411,3.4837,13200.0],["1998-04-09",3.4908,3.4908,3.4908,3.4908,600.0],["1998-04-13",3.4624,3.4624,3.4624,3.4624,6600.0],["1998-04-14",3.434,3.434,3.434,3.434,17400.0],["1998-04-15",3.3914,3.4482,3.3914,3.434,11400.0],["1998-04-16",3.4411,3.4766,3.4056,3.4766,73800.0],["1998-04-17",3.4837,3.7178,3.4837,3.6398,60600.0],["1998-04-20",3.6894,3.6894,3.6752,3.6894,18600.0],["1998-04-21",3.7462,3.8313,3.7462,3.8171,51600.0],["1998-04-22",3.8455,3.8455,3.8171,3.8171,303600.0],["1998-04-23",3.8171,3.8171,3.7746,3.7746,15000.0],["1998-04-24",3.7462,3.7462,3.7462,3.7462,30600.0],["1998-04-27",3.6894,3.6894,3.6043,3.6043,13200.0],["1998-04-28",3.5475,3.5475,3.5475,3.5475,15600.0],["1998-04-29",3.5759,3.5759,3.5475,3.5475,5400.0],["1998-04-30",3.6327,3.7746,3.6327,3.7462,58200.0],["1998-05-01",3.6894,3.8101,3.6894,3.8101,51000.0],["1998-05-04",3.803,3.8171,3.7746,3.7746,4800.0],["1998-05-05",3.732,3.7746,3.732,3.7746,9600.0],["1998-05-06",3.7604,3.7604,3.7604,3.7604,600.0],["1998-05-07",3.7462,3.8313,3.7462,3.8313,18600.0],["1998-05-08",3.803,3.803,3.803,3.803,2400.0],["1998-05-11",3.803,3.8171,3.803,3.803,5400.0],["1998-05-12",3.7888,3.803,3.7888,3.803,12000.0],["1998-05-13",3.7675,3.7888,3.7675,3.7888,1200.0],["1998-05-14",3.7746,3.7746,3.6965,3.6965,10200.0],["1998-05-15",3.7178,3.7178,3.6469,3.6469,13200.0],["1998-05-18",3.6185,3.6185,3.6185,3.6185,1800.0],["1998-05-19",3.6043,3.6043,3.5617,3.5759,4800.0],["1998-05-20",3.6185,3.6185,3.5901,3.5901,3600.0],["1998-05-21",3.5192,3.5262,3.4766,3.4766,29400.0],["1998-05-22",3.4695,3.583,3.4695,3.5759,25800.0],["1998-05-26",3.4837,3.5121,3.3914,3.3914,29400.0],["1998-05-27",3.2921,3.2921,3.1786,3.2141,12000.0],["1998-05-28",3.2921,3.3134,3.285,3.3134,32400.0],["1998-05-29",3.3418,3.4198,3.3418,3.3489,21600.0],["1998-06-01",3.3063,3.3063,3.2495,3.2566,19200.0],["1998-06-02",3.207,3.2779,3.207,3.2637,9000.0],["1998-06-03",3.2283,3.2283,3.2212,3.2212,1800.0],["1998-06-04",3.207,3.2637,3.207,3.2637,13800.0],["1998-06-05",3.2354,3.2566,3.2354,3.2424,6000.0],["1998-06-08",3.2708,3.2708,3.2708,3.2708,7200.0],["1998-06-09",3.285,3.285,3.207,3.207,8400.0],["1998-06-10",3.1928,3.1928,3.0651,3.0651,41400.0],["1998-06-11",3.0651,3.0651,3.0012,3.0367,28200.0],["1998-06-12",2.9799,3.0225,2.9374,3.0083,57600.0],["1998-06-15",2.9799,2.987,2.9232,2.9232,23400.0],["1998-06-16",2.9232,2.9232,2.9232,2.9232,1200.0],["1998-06-17",2.9941,2.9941,2.909,2.909,21600.0],["1998-06-18",2.8806,2.8806,2.838,2.8735,31800.0],["1998-06-19",2.8806,2.9728,2.8806,2.9728,21600.0],["1998-06-22",2.9374,3.0438,2.9374,3.0438,18000.0],["1998-06-23",3.0509,3.1218,3.0509,3.0934,22200.0],["1998-06-24",3.1218,3.2566,3.1218,3.2354,13800.0],["1998-06-25",3.2708,3.2779,3.1928,3.1999,42000.0],["1998-06-26",3.2284,3.2284,3.207,3.207,5400.0],["1998-06-29",3.1928,3.1999,3.1928,3.1999,23400.0],["1998-06-30",3.1999,3.2498,3.1856,3.207,18600.0],["1998-07-01",3.1927,3.2213,3.1927,3.2213,3600.0],["1998-07-02",3.1927,3.207,3.1642,3.1963,250200.0],["1998-07-06",3.1429,3.1429,3.1429,3.1429,600.0],["1998-07-07",3.2141,3.2498,3.1927,3.2498,9600.0],["1998-07-08",3.2783,3.2925,3.2783,3.2925,2400.0],["1998-07-09",3.2213,3.2213,3.1642,3.1642,12000.0],["1998-07-10",3.1357,3.1357,3.093,3.1215,19200.0],["1998-07-13",3.093,3.093,3.0858,3.0858,3600.0],["1998-07-14",3.0645,3.093,3.0502,3.0502,12000.0],["1998-07-15",3.0217,3.0288,3.0075,3.0075,16800.0],["1998-07-16",2.9789,2.9932,2.9789,2.9932,28200.0],["1998-07-17",2.9647,2.9647,2.9077,2.9576,30000.0],["1998-07-20",2.9647,2.9789,2.9291,2.9362,16800.0],["1998-07-21",2.8649,2.9006,2.8649,2.9006,16200.0],["1998-07-22",2.8863,2.8863,2.7937,2.8435,18000.0],["1998-07-23",2.8435,2.8435,2.8435,2.8435,0.0],["1998-07-24",2.8364,2.8364,2.7224,2.7224,21600.0],["1998-07-27",2.6511,2.6511,2.587,2.6226,44400.0],["1998-07-28",2.5656,2.5656,2.5015,2.5371,64200.0],["1998-07-29",2.5371,2.5371,2.5371,2.5371,4800.0],["1998-07-30",2.5656,2.5656,2.5371,2.5656,7200.0],["1998-07-31",2.6084,2.6511,2.6012,2.6084,127200.0],["1998-08-03",2.6084,2.6084,2.5371,2.5656,25200.0],["1998-08-04",2.5941,2.5941,2.4801,2.4801,30600.0],["1998-08-05",2.4516,2.4943,2.4088,2.4872,24000.0],["1998-08-06",2.4587,2.4587,2.3661,2.3803,16200.0],["1998-08-07",2.3803,2.4373,2.3803,2.3946,58800.0],["1998-08-10",2.3946,2.4373,2.3946,2.4088,21600.0],["1998-08-11",2.3375,2.3375,2.252,2.252,31200.0],["1998-08-12",2.252,2.2663,2.2235,2.2235,26400.0],["1998-08-13",2.252,2.2805,2.2235,2.2235,6000.0],["1998-08-14",2.252,2.252,2.1594,2.2021,19200.0],["1998-08-17",2.2235,2.252,2.1808,2.252,32400.0],["1998-08-18",2.2805,2.2805,2.252,2.2592,3600.0],["1998-08-19",2.252,2.4302,2.252,2.4231,10200.0],["1998-08-20",2.4231,2.4302,2.2805,2.2805,19800.0],["1998-08-21",2.252,2.252,2.1808,2.2235,17400.0],["1998-08-24",2.252,2.252,2.195,2.195,8400.0],["1998-08-25",2.1879,2.1879,2.1665,2.1665,11400.0],["1998-08-26",2.138,2.1451,2.0667,2.1095,21600.0],["1998-08-27",2.0525,2.0525,1.8814,2.0097,19200.0],["1998-08-28",2.0382,2.0525,2.0382,2.0525,18000.0],["1998-08-31",2.0525,2.1095,2.0525,2.0525,28800.0],["1998-09-01",2.081,2.081,1.9385,1.9456,49800.0],["1998-09-02",1.9741,2.0952,1.9741,2.0596,18000.0],["1998-09-03",1.9955,2.0667,1.9955,2.0382,16800.0],["1998-09-04",2.0596,2.1024,2.0596,2.1024,2400.0],["1998-09-08",2.081,2.1665,2.081,2.1665,15000.0],["1998-09-09",2.1523,2.1665,2.0667,2.0739,17400.0],["1998-09-10",1.9883,2.1879,1.9883,2.1095,30600.0],["1998-09-11",2.1237,2.1237,2.0881,2.0881,7200.0],["1998-09-14",2.1166,2.1166,2.0596,2.0596,11400.0],["1998-09-15",2.0525,2.081,2.0382,2.0596,34200.0],["1998-09-16",2.0311,2.0311,1.9955,1.9955,24600.0],["1998-09-17",1.967,2.024,1.9527,2.024,19200.0],["1998-09-18",2.024,2.024,1.967,1.9741,22200.0],["1998-09-21",1.9955,1.9955,1.9385,1.9385,14400.0],["1998-09-22",1.9385,1.9598,1.9385,1.9598,10800.0],["1998-09-23",1.9527,2.0525,1.9527,2.0382,21600.0],["1998-09-24",2.0525,2.195,2.0525,2.1451,16800.0],["1998-09-25",2.1523,2.1665,2.1166,2.1166,6600.0],["1998-09-28",2.0951,2.1166,2.0664,2.0951,16200.0],["1998-09-29",2.0879,2.1381,2.0807,2.1381,10800.0],["1998-09-30",2.1094,2.1094,2.0664,2.0664,9000.0],["1998-10-01",2.0377,2.0377,1.8511,1.8942,46200.0],["1998-10-02",1.8798,1.9444,1.8798,1.9444,30600.0],["1998-10-05",1.9444,1.9444,1.8798,1.8798,17400.0],["1998-10-06",1.8798,1.9229,1.8798,1.9229,31800.0],["1998-10-07",1.9659,2.1238,1.9659,2.1238,20400.0],["1998-10-08",2.0951,2.0951,2.009,2.0807,28200.0],["1998-10-09",2.1525,2.1525,2.0377,2.0377,57600.0],["1998-10-12",2.0664,2.0807,2.0377,2.0664,18000.0],["1998-10-13",2.0736,2.0736,1.9946,1.9946,11400.0],["1998-10-14",2.009,2.0162,1.9444,1.9803,26400.0],["1998-10-15",1.9803,2.0449,1.9803,2.0377,13200.0],["1998-10-16",2.0377,2.0807,2.0377,2.0664,19800.0],["1998-10-19",2.0951,2.0951,2.052,2.0592,25800.0],["1998-10-20",2.0879,2.1955,2.0879,2.1381,25200.0],["1998-10-21",2.1525,2.1525,2.0736,2.0736,15000.0],["1998-10-22",2.0879,2.0951,2.0664,2.0951,13800.0],["1998-10-23",2.0233,2.0233,1.9803,2.0233,19200.0],["1998-10-26",1.9946,1.9946,1.9516,1.9803,14400.0],["1998-10-27",1.9803,1.9803,1.9301,1.9803,24600.0],["1998-10-28",2.009,2.0233,1.9588,2.0233,129600.0],["1998-10-29",2.0664,2.1525,2.0664,2.1525,22800.0],["1998-10-30",2.1381,2.1668,2.0951,2.1668,43800.0],["1998-11-02",2.1955,2.3821,2.1955,2.339,46200.0],["1998-11-03",2.3103,2.4323,2.3103,2.4108,22800.0],["1998-11-04",2.4395,2.5256,2.3821,2.4108,42600.0],["1998-11-05",2.3821,2.4682,2.3821,2.4395,16200.0],["1998-11-06",2.4467,2.4467,2.3606,2.3606,22200.0],["1998-11-09",2.3534,2.4108,2.3247,2.4108,16800.0],["1998-11-10",2.3964,2.3964,2.296,2.296,42600.0],["1998-11-11",2.3175,2.3247,2.2888,2.3103,53400.0],["1998-11-12",2.339,2.339,2.2673,2.2673,23400.0],["1998-11-13",2.2816,2.3103,2.2816,2.3103,3600.0],["1998-11-16",2.339,2.3821,2.339,2.3821,36600.0],["1998-11-17",2.3964,2.3964,2.3319,2.339,40200.0],["1998-11-18",2.3247,2.3677,2.3247,2.3677,26400.0],["1998-11-19",2.3606,2.3749,2.339,2.3534,22800.0],["1998-11-20",2.3175,2.339,2.3175,2.3247,4800.0],["1998-11-23",2.3247,2.339,2.2314,2.2314,51000.0],["1998-11-24",2.2027,2.2888,2.1525,2.2888,52200.0],["1998-11-25",2.296,2.296,2.2386,2.2673,12600.0],["1998-11-27",2.2673,2.2673,2.2386,2.2386,9000.0],["1998-11-30",2.2458,2.2458,2.1094,2.1381,22200.0],["1998-12-01",2.1668,2.2099,2.1094,2.1238,30600.0],["1998-12-02",2.0951,2.1094,2.0664,2.0951,16800.0],["1998-12-03",2.0664,2.0951,2.0664,2.0664,11400.0],["1998-12-04",2.0807,2.0807,2.0592,2.0736,7200.0],["1998-12-07",2.0449,2.0807,2.0449,2.052,37800.0],["1998-12-08",2.0305,2.0664,1.9946,2.0233,40800.0],["1998-12-09",1.9946,2.009,1.9803,1.9946,19200.0],["1998-12-10",1.9803,1.9803,1.8942,1.9372,30000.0],["1998-12-11",1.9659,1.9659,1.8655,1.8727,77400.0],["1998-12-14",1.8368,1.8368,1.7866,1.8153,50400.0],["1998-12-15",1.8081,1.9229,1.8081,1.9229,37800.0],["1998-12-16",1.9229,2.0377,1.9229,2.0377,26400.0],["1998-12-17",2.0664,2.0951,2.0449,2.0736,43200.0],["1998-12-18",2.0807,2.1525,2.0664,2.1525,61800.0],["1998-12-21",2.1238,2.1668,2.1238,2.1238,40800.0],["1998-12-22",2.1525,2.1525,2.0233,2.052,19800.0],["1998-12-23",1.9659,2.009,1.9516,1.9875,28800.0],["1998-12-24",1.9803,1.9803,1.9803,1.9803,6600.0],["1998-12-28",2.009,2.009,1.9803,1.9946,8400.0],["1998-12-29",1.9874,2.0452,1.9874,2.0452,21600.0],["1998-12-30",2.0452,2.0452,2.0163,2.0163,2400.0],["1998-12-31",2.0091,2.0669,2.0091,2.0597,22200.0],["1999-01-04",2.0886,2.0886,2.0886,2.0886,1200.0],["1999-01-05",2.1392,2.2837,2.1392,2.2693,16800.0],["1999-01-06",2.2837,2.4138,2.2837,2.3849,15000.0],["1999-01-07",2.4066,2.4066,2.4066,2.4066,1800.0],["1999-01-08",2.4283,2.4283,2.3849,2.4066,5400.0],["1999-01-11",2.3921,2.4066,2.3777,2.3994,29400.0],["1999-01-12",2.4283,2.6595,2.4283,2.6595,54600.0],["1999-01-13",2.5439,2.7463,2.5005,2.7463,106200.0],["1999-01-14",2.7463,2.7463,2.6017,2.6306,55200.0],["1999-01-15",2.6162,2.6812,2.6162,2.6812,10800.0],["1999-01-19",2.7101,2.8619,2.7101,2.8185,50400.0],["1999-01-20",2.8474,2.8908,2.8257,2.8619,31200.0],["1999-01-21",2.8908,3.0859,2.8908,3.0281,95400.0],["1999-01-22",2.992,2.992,2.8763,2.9125,46800.0],["1999-01-25",2.8908,2.8908,2.8257,2.833,9600.0],["1999-01-26",2.9052,2.9052,2.8257,2.8257,13800.0],["1999-01-27",2.7173,2.7607,2.6884,2.7318,50400.0],["1999-01-28",2.6884,2.7607,2.6884,2.7607,16800.0],["1999-01-29",2.7752,2.7752,2.674,2.674,6600.0],["1999-02-01",2.6884,2.8185,2.6884,2.7896,69000.0],["1999-02-02",2.7318,2.7535,2.7101,2.7101,6000.0],["1999-02-03",2.7246,2.7246,2.6957,2.7029,6000.0],["1999-02-04",2.7246,2.7679,2.7246,2.7607,19800.0],["1999-02-05",2.7463,2.7463,2.5728,2.6306,43800.0],["1999-02-08",2.6595,2.674,2.6306,2.6523,16200.0],["1999-02-09",2.6451,2.7029,2.6378,2.7029,33000.0],["1999-02-10",2.7318,2.7318,2.7318,2.7318,1800.0],["1999-02-11",2.7246,2.7752,2.7246,2.7607,40800.0],["1999-02-12",2.7607,2.7607,2.674,2.6957,24000.0],["1999-02-16",2.7752,2.7752,2.6595,2.674,29400.0],["1999-02-17",2.674,2.674,2.5728,2.5728,18000.0],["1999-02-18",2.4933,2.58,2.4933,2.5439,25800.0],["1999-02-19",2.5728,2.6017,2.5294,2.5656,43200.0],["1999-02-22",2.5511,2.5656,2.5294,2.5656,6600.0],["1999-02-23",2.5439,2.5656,2.5222,2.5367,47400.0],["1999-02-24",2.5511,2.5511,2.4572,2.4861,27000.0],["1999-02-25",2.5078,2.5078,2.4283,2.5005,25200.0],["1999-02-26",2.4716,2.5873,2.4427,2.4789,45000.0],["1999-03-01",2.5367,2.5367,2.4283,2.4283,40800.0],["1999-03-02",2.4138,2.4283,2.4066,2.4138,15000.0],["1999-03-03",2.4283,2.4283,2.3849,2.3921,35400.0],["1999-03-04",2.4138,2.4138,2.356,2.3777,27600.0],["1999-03-05",2.3849,2.3921,2.3704,2.3921,65400.0],["1999-03-08",2.3488,2.4283,2.3488,2.4283,45000.0],["1999-03-09",2.4572,2.4861,2.4138,2.4138,37800.0],["1999-03-10",2.3849,2.3849,2.3415,2.3415,14400.0],["1999-03-11",2.3849,2.3849,2.3415,2.3849,16800.0],["1999-03-12",2.3994,2.4138,2.356,2.356,21600.0],["1999-03-15",2.3415,2.3488,2.3126,2.3343,24600.0],["1999-03-16",2.356,2.3705,2.3415,2.3705,13200.0],["1999-03-17",2.3994,2.4283,2.3994,2.421,43200.0],["1999-03-18",2.3994,2.4499,2.3994,2.4427,36000.0],["1999-03-19",2.4716,2.515,2.4283,2.5005,37200.0],["1999-03-22",2.4427,2.7173,2.4427,2.7029,78600.0],["1999-03-23",2.7318,2.7463,2.6884,2.7463,42600.0],["1999-03-24",2.7463,2.7607,2.6306,2.6306,48000.0],["1999-03-25",2.6017,2.7318,2.6017,2.7318,51600.0],["1999-03-26",2.7607,2.7752,2.7029,2.7173,24600.0],["1999-03-29",2.7246,2.8191,2.7246,2.7537,36600.0],["1999-03-30",2.7319,2.7319,2.6156,2.6156,24600.0],["1999-03-31",2.6211,2.6211,2.543,2.543,20400.0],["1999-04-01",2.543,2.5575,2.543,2.5575,24000.0],["1999-04-05",2.572,2.5866,2.543,2.5866,12000.0],["1999-04-06",2.5575,2.5575,2.4994,2.4994,33600.0],["1999-04-07",2.4848,2.5139,2.4413,2.5139,13200.0],["1999-04-08",2.4848,2.4848,2.4703,2.4776,12000.0],["1999-04-09",2.463,2.4703,2.4485,2.4485,9000.0],["1999-04-12",2.4485,2.4848,2.4485,2.4848,12000.0],["1999-04-13",2.5139,2.5575,2.5139,2.5139,26400.0],["1999-04-14",2.4848,2.5938,2.4848,2.5575,17400.0],["1999-04-15",2.5793,2.6737,2.5575,2.6592,42600.0],["1999-04-16",2.6592,2.7682,2.6156,2.7682,29400.0],["1999-04-19",2.79,2.8554,2.79,2.79,32400.0],["1999-04-20",2.79,2.79,2.6592,2.6665,28200.0],["1999-04-21",2.6883,2.6883,2.6592,2.6592,16800.0],["1999-04-22",2.6883,2.6883,2.6156,2.6156,18000.0],["1999-04-23",2.5866,2.6447,2.5793,2.5793,18600.0],["1999-04-26",2.5502,2.5793,2.5502,2.5793,19800.0],["1999-04-27",2.5502,2.5866,2.4848,2.5139,26400.0],["1999-04-28",2.4848,2.5139,2.4848,2.4848,27000.0],["1999-04-29",2.4703,2.4703,2.3613,2.4122,48600.0],["1999-04-30",2.4267,2.463,2.4267,2.463,11400.0],["1999-05-03",2.4921,2.6156,2.4921,2.5866,46200.0],["1999-05-04",2.6011,2.6156,2.5938,2.6011,4200.0],["1999-05-05",2.5866,2.6447,2.5866,2.6302,12000.0],["1999-05-06",2.6302,2.6447,2.6229,2.6229,40800.0],["1999-05-07",2.6302,2.6302,2.6011,2.6011,18000.0],["1999-05-10",2.5575,2.5575,2.4994,2.5066,27000.0],["1999-05-11",2.5284,2.5284,2.4776,2.4776,11400.0],["1999-05-12",2.463,2.4848,2.4558,2.4558,3000.0],["1999-05-13",2.4413,2.4558,2.4267,2.4558,22200.0],["1999-05-14",2.434,2.434,2.4049,2.4122,22800.0],["1999-05-17",2.3904,2.4413,2.3904,2.4122,16200.0],["1999-05-18",2.4413,2.4703,2.4122,2.4122,10200.0],["1999-05-19",2.4413,2.4848,2.4413,2.4848,16200.0],["1999-05-20",2.4558,2.4558,2.4267,2.4267,7200.0],["1999-05-21",2.3977,2.4122,2.3904,2.3904,9600.0],["1999-05-24",2.3831,2.4195,2.3831,2.4195,26400.0],["1999-05-25",2.4195,2.4195,2.3686,2.3686,31800.0],["1999-05-26",2.3541,2.3977,2.3541,2.3977,24600.0],["1999-05-27",2.3686,2.3759,2.3323,2.3323,19800.0],["1999-05-28",2.3613,2.4195,2.3613,2.4195,10800.0],["1999-06-01",2.3904,2.3904,2.3468,2.3613,20400.0],["1999-06-02",2.3541,2.4558,2.3541,2.4558,31800.0],["1999-06-03",2.4558,2.4558,2.3977,2.4122,9000.0],["1999-06-04",2.3904,2.5866,2.3904,2.5866,26400.0],["1999-06-07",2.5575,2.5866,2.5284,2.543,10200.0],["1999-06-08",2.5575,2.5575,2.4703,2.4848,38400.0],["1999-06-09",2.4558,2.5357,2.4558,2.5357,17400.0],["1999-06-10",2.5066,2.5212,2.4921,2.5212,3000.0],["1999-06-11",2.5212,2.543,2.4994,2.5139,6000.0],["1999-06-14",2.5139,2.5139,2.463,2.4848,12600.0],["1999-06-15",2.463,2.4703,2.4195,2.4703,54600.0],["1999-06-16",2.4413,2.4413,2.3977,2.3977,15000.0],["1999-06-17",2.4122,2.4267,2.3831,2.4267,20400.0],["1999-06-18",2.3977,2.4267,2.3323,2.3541,42600.0],["1999-06-21",2.3613,2.3759,2.3613,2.3759,4200.0],["1999-06-22",2.3468,2.4049,2.3468,2.3831,6600.0],["1999-06-23",2.3541,2.4122,2.3541,2.4122,13800.0],["1999-06-24",2.3831,2.3831,2.3323,2.3323,11400.0],["1999-06-25",2.3613,2.3613,2.3541,2.3541,6600.0],["1999-06-28",2.3615,2.4054,2.3615,2.4054,23400.0],["1999-06-29",2.4054,2.4054,2.4054,2.4054,0.0],["1999-06-30",2.3834,2.4273,2.3688,2.4273,16200.0],["1999-07-01",2.398,2.398,2.3249,2.3396,26400.0],["1999-07-02",2.3688,2.4565,2.3688,2.4565,27000.0],["1999-07-06",2.4273,2.4273,2.4054,2.4054,4200.0],["1999-07-07",2.3907,2.3907,2.3103,2.3469,36600.0],["1999-07-08",2.3761,2.398,2.3688,2.3834,15000.0],["1999-07-09",2.3542,2.3542,2.3322,2.3322,11400.0],["1999-07-12",2.3249,2.3249,2.2226,2.2518,61200.0],["1999-07-13",2.2299,2.2664,2.2153,2.2153,23400.0],["1999-07-14",2.2445,2.2445,2.2299,2.2372,7800.0],["1999-07-15",2.2664,2.2957,2.2226,2.2518,66000.0],["1999-07-16",2.2226,2.2445,2.1933,2.208,47400.0],["1999-07-19",2.208,2.208,2.1641,2.1933,18000.0],["1999-07-20",2.1787,2.1933,2.1275,2.1641,64200.0],["1999-07-21",2.1933,2.208,2.1129,2.208,48000.0],["1999-07-22",2.1933,2.2006,2.1641,2.1641,42000.0],["1999-07-23",2.1495,2.1495,2.1056,2.1495,40200.0],["1999-07-26",2.1422,2.2518,2.1422,2.2226,41400.0],["1999-07-27",2.2372,2.2445,2.2006,2.2006,46800.0],["1999-07-28",2.186,2.2153,2.186,2.2153,19200.0],["1999-07-29",2.186,2.186,2.1129,2.1202,31200.0],["1999-07-30",2.1422,2.1422,2.091,2.091,22800.0],["1999-08-02",2.0617,2.091,2.0544,2.0544,23400.0],["1999-08-03",2.0617,2.0983,2.0398,2.0471,82800.0],["1999-08-04",2.0398,2.0398,2.0398,2.0398,3600.0],["1999-08-05",2.0471,2.0471,2.0179,2.0471,15600.0],["1999-08-06",2.0471,2.1056,2.0471,2.0983,22800.0],["1999-08-09",2.091,2.1202,2.091,2.1202,8400.0],["1999-08-10",2.1056,2.1348,2.0471,2.1348,239400.0],["1999-08-11",2.1202,2.1422,2.0983,2.1056,14400.0],["1999-08-12",2.1056,2.2664,2.1056,2.208,57600.0],["1999-08-13",2.208,2.208,2.208,2.208,0.0],["1999-08-16",2.1787,2.208,2.1787,2.1933,30600.0],["1999-08-17",2.1787,2.208,2.1787,2.208,6000.0],["1999-08-18",2.1641,2.2226,2.1641,2.2226,39000.0],["1999-08-19",2.208,2.208,2.186,2.2006,15000.0],["1999-08-20",2.1933,2.1933,2.1641,2.1641,16200.0],["1999-08-23",2.1787,2.2445,2.1787,2.2445,22200.0],["1999-08-24",2.2226,2.2811,2.2226,2.2299,13200.0],["1999-08-25",2.2226,2.2591,2.2226,2.2591,4800.0],["1999-08-26",2.2518,2.2738,2.2518,2.2738,13200.0],["1999-08-27",2.2445,2.2518,2.1641,2.1641,86400.0],["1999-08-30",2.1422,2.1933,2.1129,2.1933,33600.0],["1999-08-31",2.1641,2.2153,2.1641,2.2153,4800.0],["1999-09-01",2.2006,2.2006,2.1641,2.1641,5400.0],["1999-09-02",2.1933,2.1933,2.1933,2.1933,1200.0],["1999-09-03",2.1641,2.1933,2.1641,2.1933,4800.0],["1999-09-07",2.1641,2.1641,2.1641,2.1641,600.0],["1999-09-08",2.1495,2.1641,2.1348,2.1348,7800.0],["1999-09-09",2.1348,2.1787,2.1348,2.1787,82200.0],["1999-09-10",2.1787,2.1787,2.1787,2.1787,1200.0],["1999-09-13",2.208,2.208,2.1056,2.1056,21000.0],["1999-09-14",2.1056,2.1348,2.1056,2.1056,11400.0],["1999-09-15",2.1056,2.1056,2.1056,2.1056,1800.0],["1999-09-16",2.1056,2.1056,2.091,2.091,11400.0],["1999-09-17",2.0617,2.0983,2.0617,2.0983,49800.0],["1999-09-20",2.069,2.069,2.0617,2.0617,4200.0],["1999-09-21",2.0325,2.0325,2.0179,2.0179,7200.0],["1999-09-22",2.0471,2.0471,2.0179,2.0179,6600.0],["1999-09-23",2.0471,2.0471,2.0179,2.0325,6600.0],["1999-09-24",2.0032,2.0179,2.0032,2.0179,2400.0],["1999-09-27",2.0471,2.1422,2.0471,2.1422,30000.0],["1999-09-28",2.1716,2.1716,2.1127,2.1569,16800.0],["1999-09-29",2.1642,2.179,2.1495,2.179,7800.0],["1999-09-30",2.1495,2.1716,2.1422,2.1716,64800.0],["1999-10-01",2.1495,2.201,2.1495,2.201,21600.0],["1999-10-04",2.201,2.2231,2.1937,2.1937,18000.0],["1999-10-05",2.2084,2.2158,2.1642,2.1642,30000.0],["1999-10-06",2.1495,2.1642,2.1348,2.1642,3600.0],["1999-10-07",2.1495,2.1495,2.1201,2.1201,7800.0],["1999-10-08",2.1201,2.1274,2.1201,2.1201,9000.0],["1999-10-11",2.1201,2.1495,2.0906,2.1495,5400.0],["1999-10-12",2.1348,2.1422,2.1201,2.1201,18600.0],["1999-10-13",2.0906,2.0906,2.0612,2.0612,3000.0],["1999-10-14",2.0612,2.0612,2.0244,2.0317,16200.0],["1999-10-15",2.0244,2.0391,2.0023,2.0023,16800.0],["1999-10-18",2.017,2.017,1.9949,2.0097,30600.0],["1999-10-19",2.0023,2.017,2.0023,2.017,3000.0],["1999-10-20",2.0244,2.0244,2.0244,2.0244,600.0],["1999-10-21",2.0097,2.0097,2.0097,2.0097,13800.0],["1999-10-22",2.0023,2.0023,1.8992,1.8992,87600.0],["1999-10-25",1.8992,1.8992,1.7078,1.7594,102600.0],["1999-10-26",1.7814,1.7962,1.7667,1.7962,36600.0],["1999-10-27",1.8256,1.8992,1.7814,1.8992,21000.0],["1999-10-28",1.9287,1.9287,1.9066,1.9066,13800.0],["1999-10-29",1.9508,1.9728,1.9434,1.9728,8400.0],["1999-11-01",1.9802,1.9802,1.9802,1.9802,3600.0],["1999-11-02",2.0023,2.0759,2.0023,2.0685,8400.0],["1999-11-03",2.0465,2.0465,1.9581,2.0317,27600.0],["1999-11-04",2.0023,2.0023,1.936,1.9434,205200.0],["1999-11-05",1.9287,1.936,1.8919,1.9213,19800.0],["1999-11-08",1.936,1.936,1.8551,1.8845,15600.0],["1999-11-09",1.8698,1.8845,1.8183,1.8845,39600.0],["1999-11-10",1.8551,1.8771,1.8256,1.8256,33600.0],["1999-11-11",1.8109,1.8109,1.8109,1.8109,9000.0],["1999-11-12",1.8109,1.8551,1.8109,1.8403,31200.0],["1999-11-15",1.8403,1.8919,1.8403,1.8919,21600.0],["1999-11-16",1.8624,1.8698,1.8403,1.8551,34200.0],["1999-11-17",1.8403,1.8551,1.8256,1.8256,33000.0],["1999-11-18",1.8256,1.8698,1.8256,1.8477,40800.0],["1999-11-19",1.8477,1.8624,1.8403,1.8624,37800.0],["1999-11-22",1.8624,1.8698,1.8551,1.8551,27000.0],["1999-11-23",1.8845,1.8845,1.8109,1.8403,350400.0],["1999-11-24",1.8403,1.8624,1.8256,1.8256,14400.0],["1999-11-26",1.7667,1.8256,1.7667,1.8183,21600.0],["1999-11-29",1.8109,1.8109,1.7667,1.7814,57000.0],["1999-11-30",1.7962,1.7962,1.7888,1.7888,5400.0],["1999-12-01",1.7814,1.8256,1.7741,1.8256,24000.0],["1999-12-02",1.8109,1.8109,1.7741,1.7888,15000.0],["1999-12-03",1.8109,1.8109,1.7741,1.7741,35400.0],["1999-12-06",1.7667,1.7741,1.7373,1.7741,69000.0],["1999-12-07",1.7741,1.7741,1.7446,1.7594,63000.0],["1999-12-08",1.752,1.752,1.7373,1.7373,4200.0],["1999-12-09",1.752,1.8035,1.752,1.8035,39600.0],["1999-12-10",1.8183,1.8845,1.8035,1.8035,54600.0],["1999-12-13",1.8109,1.8109,1.7299,1.7446,45000.0],["1999-12-14",1.7373,1.8183,1.7373,1.8035,19200.0],["1999-12-15",1.8035,1.8035,1.7741,1.7814,15000.0],["1999-12-16",1.8109,1.8109,1.8109,1.8109,1200.0],["1999-12-17",1.7962,1.7962,1.7962,1.7962,4800.0],["1999-12-20",1.7814,1.7962,1.7667,1.7814,28800.0],["1999-12-21",1.7814,1.7814,1.752,1.7667,31200.0],["1999-12-22",1.7594,1.7667,1.7152,1.7152,12000.0],["1999-12-23",1.7078,1.752,1.6931,1.7226,36000.0],["1999-12-27",1.7078,1.7078,1.6931,1.7005,25800.0],["1999-12-28",1.7005,1.7005,1.6931,1.6931,7200.0],["1999-12-29",1.708,1.7525,1.708,1.7377,19200.0],["1999-12-30",1.7525,1.7525,1.708,1.7228,84000.0],["1999-12-31",1.708,1.8119,1.708,1.7971,112200.0],["2000-01-03",1.8268,1.8268,1.7822,1.7971,32400.0],["2000-01-04",1.7674,1.7748,1.7525,1.7748,6600.0],["2000-01-05",1.7748,1.7971,1.7674,1.7748,125400.0],["2000-01-06",1.7822,1.7822,1.7525,1.7599,15600.0],["2000-01-07",1.7525,1.7599,1.7377,1.7525,18000.0],["2000-01-10",1.7525,1.7525,1.7154,1.7451,7200.0],["2000-01-11",1.7451,1.7451,1.7451,1.7451,0.0],["2000-01-12",1.7674,1.7674,1.7674,1.7674,6000.0],["2000-01-13",1.7599,1.7822,1.7599,1.7822,12600.0],["2000-01-14",1.7971,1.8491,1.7971,1.8491,52800.0],["2000-01-18",1.8416,1.8713,1.8119,1.8194,45000.0],["2000-01-19",1.8416,1.8416,1.7525,1.7748,42000.0],["2000-01-20",1.7525,1.7525,1.6708,1.7154,24000.0],["2000-01-21",1.6931,1.708,1.6263,1.6337,46200.0],["2000-01-24",1.6486,1.6783,1.6337,1.6708,85800.0],["2000-01-25",1.6708,1.6931,1.6634,1.6634,102600.0],["2000-01-26",1.6634,1.6634,1.5149,1.5594,52800.0],["2000-01-27",1.5372,1.5743,1.5223,1.5594,45000.0],["2000-01-28",1.5446,1.6486,1.5446,1.6486,24600.0],["2000-01-31",1.6634,1.6931,1.6634,1.6634,49800.0],["2000-02-01",1.656,1.6708,1.656,1.6634,23400.0],["2000-02-02",1.6634,1.6634,1.6634,1.6634,62400.0],["2000-02-03",1.656,1.6931,1.656,1.6708,77400.0],["2000-02-04",1.656,1.7005,1.6189,1.6708,45000.0],["2000-02-07",1.6634,1.6708,1.6486,1.6708,25800.0],["2000-02-08",1.6708,1.6783,1.6189,1.6189,19800.0],["2000-02-09",1.6337,1.6634,1.6263,1.6634,10200.0],["2000-02-10",1.656,1.656,1.6114,1.6114,20400.0],["2000-02-11",1.6337,1.6486,1.6337,1.6337,8400.0],["2000-02-14",1.6189,1.6411,1.6189,1.6411,9600.0],["2000-02-15",1.6189,1.6189,1.5372,1.5372,89400.0],["2000-02-16",1.5372,1.5817,1.5372,1.5669,10200.0],["2000-02-17",1.5817,1.5817,1.5669,1.5743,6600.0],["2000-02-18",1.5817,1.5892,1.5743,1.5817,7800.0],["2000-02-22",1.5892,1.6114,1.5669,1.5743,57600.0],["2000-02-23",1.5743,1.5743,1.5446,1.5446,71400.0],["2000-02-24",1.5446,1.5594,1.4703,1.4703,109800.0],["2000-02-25",1.4926,1.5149,1.4555,1.4703,24000.0],["2000-02-28",1.4852,1.5892,1.4852,1.5372,106800.0],["2000-02-29",1.5149,1.5297,1.5149,1.5149,65400.0],["2000-03-01",1.4926,1.4926,1.3738,1.3812,98400.0],["2000-03-02",1.3961,1.4703,1.3961,1.4258,243000.0],["2000-03-03",1.4109,1.4852,1.4109,1.4852,106800.0],["2000-03-06",1.4629,1.4629,1.3218,1.3738,70200.0],["2000-03-07",1.3738,1.4406,1.3664,1.4184,94200.0],["2000-03-08",1.4258,1.4703,1.4258,1.4406,38400.0],["2000-03-09",1.4555,1.4703,1.4258,1.4703,12000.0],["2000-03-10",1.4778,1.4778,1.4332,1.4481,12600.0],["2000-03-13",1.4703,1.4703,1.4258,1.4258,28800.0],["2000-03-14",1.4035,1.4258,1.3961,1.3961,13200.0],["2000-03-15",1.3961,1.4184,1.3961,1.4184,14400.0],["2000-03-16",1.4258,1.4555,1.4109,1.4109,51600.0],["2000-03-17",1.3961,1.3961,1.3812,1.3961,16800.0],["2000-03-20",1.3812,1.4109,1.3812,1.4109,26400.0],["2000-03-21",1.4258,1.4555,1.4109,1.4239,78600.0],["2000-03-22",1.4481,1.4481,1.4258,1.4258,12600.0],["2000-03-23",1.4258,1.4313,1.4258,1.4313,87600.0],["2000-03-24",1.4406,1.4406,1.3961,1.3961,37800.0],["2000-03-27",1.3961,1.4035,1.3812,1.3812,51000.0],["2000-03-28",1.3738,1.3887,1.3738,1.3887,314400.0],["2000-03-29",1.3962,1.3962,1.3661,1.3661,104400.0],["2000-03-30",1.3511,1.3511,1.3061,1.3361,249000.0],["2000-03-31",1.3511,1.3511,1.246,1.246,147000.0],["2000-04-03",1.261,1.261,1.2235,1.2385,26400.0],["2000-04-04",1.261,1.2761,1.2535,1.2761,46800.0],["2000-04-05",1.2911,1.3511,1.2911,1.3436,82200.0],["2000-04-06",1.3586,1.4262,1.3586,1.4262,13800.0],["2000-04-07",1.4337,1.4412,1.3586,1.3886,27000.0],["2000-04-10",1.3811,1.3962,1.3811,1.3962,74400.0],["2000-04-11",1.4112,1.4112,1.3811,1.4112,37800.0],["2000-04-12",1.4262,1.4412,1.4112,1.4337,26400.0],["2000-04-13",1.5012,1.5012,1.4262,1.4412,78000.0],["2000-04-14",1.4562,1.4562,1.4337,1.4412,17400.0],["2000-04-17",1.4562,1.4712,1.4037,1.4712,91200.0],["2000-04-18",1.4862,1.5163,1.4562,1.5163,40800.0],["2000-04-19",1.5163,1.5313,1.4112,1.4412,1038000.0],["2000-04-20",1.4412,1.4412,1.3211,1.3361,700800.0],["2000-04-24",1.3211,1.3361,1.3211,1.3361,43200.0],["2000-04-25",1.3211,1.3736,1.3211,1.3736,4800.0],["2000-04-26",1.3811,1.3811,1.3511,1.3736,43200.0],["2000-04-27",1.3586,1.3886,1.3586,1.3886,30600.0],["2000-04-28",1.4037,1.5238,1.4037,1.4862,39000.0],["2000-05-01",1.5012,1.5163,1.4937,1.5012,357000.0],["2000-05-02",1.5012,1.5613,1.5012,1.5463,1546200.0],["2000-05-03",1.5163,1.5163,1.5087,1.5087,907800.0],["2000-05-04",1.5463,1.5463,1.5163,1.5313,33600.0],["2000-05-05",1.5238,1.5763,1.5238,1.5763,9600.0],["2000-05-08",1.5763,1.5913,1.5763,1.5763,7800.0],["2000-05-09",1.5913,1.6063,1.5763,1.5988,11400.0],["2000-05-10",1.5913,1.5913,1.5838,1.5913,5400.0],["2000-05-11",1.6063,1.6138,1.6063,1.6063,18000.0],["2000-05-12",1.6063,1.6964,1.6063,1.6964,70800.0],["2000-05-15",1.779,1.8465,1.779,1.8015,103800.0],["2000-05-16",1.8315,1.8315,1.779,1.7865,32400.0],["2000-05-17",1.794,1.794,1.7039,1.7114,43800.0],["2000-05-18",1.7114,1.7114,1.6364,1.6739,37800.0],["2000-05-19",1.6814,1.7039,1.6814,1.6964,6600.0],["2000-05-22",1.6964,1.7189,1.6964,1.7189,11400.0],["2000-05-23",1.7114,1.7114,1.6664,1.6664,7800.0],["2000-05-24",1.6514,1.6964,1.6514,1.6964,7800.0],["2000-05-25",1.6664,1.6664,1.6664,1.6664,2400.0],["2000-05-26",1.6814,1.6814,1.6213,1.6213,25200.0],["2000-05-30",1.6213,1.6739,1.6213,1.6739,45000.0],["2000-05-31",1.6514,1.6589,1.6514,1.6514,11400.0],["2000-06-01",1.6739,1.7114,1.6739,1.7114,11400.0],["2000-06-02",1.7264,1.7414,1.6889,1.7264,80400.0],["2000-06-05",1.7114,1.7114,1.6664,1.6664,17400.0],["2000-06-06",1.6664,1.6964,1.6664,1.6964,5400.0],["2000-06-07",1.7114,1.7114,1.6814,1.6814,7200.0],["2000-06-08",1.6664,1.6664,1.6589,1.6589,12600.0],["2000-06-09",1.6439,1.6739,1.6439,1.6739,4800.0],["2000-06-12",1.6664,1.6739,1.6514,1.6514,19800.0],["2000-06-13",1.6439,1.6439,1.6063,1.6063,31800.0],["2000-06-14",1.6063,1.6138,1.5913,1.5913,22800.0],["2000-06-15",1.5763,1.5763,1.5463,1.5463,19200.0],["2000-06-16",1.5463,1.5613,1.5163,1.5388,60600.0],["2000-06-19",1.5313,1.5538,1.5313,1.5388,7200.0],["2000-06-20",1.5238,1.5238,1.5238,1.5238,6000.0],["2000-06-21",1.5163,1.5313,1.4937,1.5313,64800.0],["2000-06-22",1.5087,1.5087,1.4412,1.4412,43200.0],["2000-06-23",1.4262,1.4262,1.4112,1.4262,13800.0],["2000-06-26",1.4262,1.4412,1.4262,1.4412,5400.0],["2000-06-27",1.4637,1.4637,1.4562,1.4562,54600.0],["2000-06-28",1.4714,1.4714,1.4638,1.4638,5400.0],["2000-06-29",1.4714,1.5017,1.441,1.441,29400.0],["2000-06-30",1.4562,1.5169,1.4562,1.4865,24600.0],["2000-07-03",1.4865,1.4865,1.4865,1.4865,0.0],["2000-07-05",1.4714,1.4865,1.4562,1.4865,10800.0],["2000-07-06",1.4562,1.4562,1.4259,1.4562,23400.0],["2000-07-07",1.4638,1.479,1.4562,1.479,7200.0],["2000-07-10",1.5017,1.5017,1.4562,1.4562,6000.0],["2000-07-11",1.4638,1.5017,1.4638,1.5017,7200.0],["2000-07-12",1.4941,1.6079,1.4941,1.5776,43200.0],["2000-07-13",1.5776,1.5927,1.5321,1.5321,29400.0],["2000-07-14",1.5396,1.5472,1.5396,1.5472,9000.0],["2000-07-17",1.532,1.532,1.4865,1.4865,28200.0],["2000-07-18",1.4714,1.479,1.4714,1.479,20400.0],["2000-07-19",1.5017,1.5017,1.4562,1.4562,39600.0],["2000-07-20",1.441,1.441,1.4107,1.4107,22200.0],["2000-07-21",1.4107,1.4259,1.4031,1.4259,13800.0],["2000-07-24",1.4486,1.4562,1.4259,1.441,13800.0],["2000-07-25",1.441,1.5396,1.441,1.4865,67800.0],["2000-07-26",1.4865,1.5396,1.4865,1.5396,14400.0],["2000-07-27",1.5245,1.5245,1.4714,1.4714,9000.0],["2000-07-28",1.4714,1.4714,1.4259,1.4714,21600.0],["2000-07-31",1.4562,1.4562,1.4562,1.4562,12000.0],["2000-08-01",1.441,1.441,1.4259,1.4259,10800.0],["2000-08-02",1.4562,1.4714,1.4562,1.4562,31800.0],["2000-08-03",1.4562,1.4562,1.4562,1.4562,41400.0],["2000-08-04",1.4562,1.4562,1.4562,1.4562,4200.0],["2000-08-07",1.4714,1.4714,1.4638,1.4638,10800.0],["2000-08-08",1.4638,1.4865,1.441,1.4714,34800.0],["2000-08-09",1.4714,1.4714,1.4714,1.4714,0.0],["2000-08-10",1.4714,1.4714,1.4562,1.4562,17400.0],["2000-08-11",1.4486,1.4486,1.4486,1.4486,1800.0],["2000-08-14",1.4486,1.4486,1.4486,1.4486,3600.0],["2000-08-15",1.441,1.4562,1.441,1.4562,10200.0],["2000-08-16",1.4562,1.5169,1.441,1.5169,33000.0],["2000-08-17",1.5321,1.5548,1.4941,1.5548,21000.0],["2000-08-18",1.5396,1.5548,1.5245,1.5472,15600.0],["2000-08-21",1.532,1.6231,1.532,1.6155,19800.0],["2000-08-22",1.6003,1.6231,1.5851,1.6155,44400.0],["2000-08-23",1.6306,1.6837,1.6306,1.6837,21600.0],["2000-08-24",1.6989,1.7368,1.6989,1.7368,43800.0],["2000-08-25",1.752,1.752,1.5927,1.5927,150000.0],["2000-08-28",1.6686,1.6686,1.5321,1.5321,298800.0],["2000-08-29",1.5624,1.5624,1.441,1.4486,133200.0],["2000-08-30",1.4638,1.5321,1.4638,1.5017,201000.0],["2000-08-31",1.5169,1.5927,1.5169,1.5776,271200.0],["2000-09-01",1.5927,1.7141,1.5776,1.6686,274800.0],["2000-09-05",1.6534,1.6913,1.6534,1.6686,54000.0],["2000-09-06",1.6534,1.6762,1.6382,1.6382,115200.0],["2000-09-07",1.6458,1.6458,1.6079,1.6155,92400.0],["2000-09-08",1.6079,1.6231,1.5927,1.6155,445200.0],["2000-09-11",1.6231,1.6382,1.6079,1.6382,274800.0],["2000-09-12",1.6534,1.6534,1.6079,1.6231,194400.0],["2000-09-13",1.6382,1.6837,1.6382,1.6837,61200.0],["2000-09-14",1.6686,1.6837,1.6686,1.6837,31800.0],["2000-09-15",1.6989,1.752,1.6837,1.752,156600.0],["2000-09-18",1.7596,1.7596,1.7292,1.7368,114000.0],["2000-09-19",1.7217,1.752,1.7217,1.752,12000.0],["2000-09-20",1.7596,1.8506,1.7596,1.8506,127200.0],["2000-09-21",1.8354,1.8506,1.7899,1.8203,62400.0],["2000-09-22",1.8051,1.8278,1.7975,1.8203,52800.0],["2000-09-25",1.8354,1.8354,1.7899,1.7899,32400.0],["2000-09-26",1.8051,1.8203,1.7141,1.7141,43200.0],["2000-09-27",1.7141,1.7141,1.6376,1.6835,138600.0],["2000-09-28",1.6758,1.6758,1.6299,1.6605,27000.0],["2000-09-29",1.6529,1.6605,1.6222,1.6222,12600.0],["2000-10-02",1.6376,1.6376,1.5916,1.5993,179400.0],["2000-10-03",1.6069,1.6682,1.6069,1.6605,143400.0],["2000-10-04",1.6758,1.7294,1.6682,1.7294,15000.0],["2000-10-05",1.7523,1.7906,1.7523,1.7906,40800.0],["2000-10-06",1.7906,1.8212,1.7906,1.7982,91200.0],["2000-10-09",1.8289,1.8518,1.8059,1.8365,76200.0],["2000-10-10",1.8136,1.8289,1.7676,1.7906,49200.0],["2000-10-11",1.7829,1.7829,1.7217,1.7217,51600.0],["2000-10-12",1.7447,1.7906,1.737,1.7676,76800.0],["2000-10-13",1.7829,1.7982,1.7447,1.7753,51600.0],["2000-10-16",1.7829,1.7829,1.7217,1.737,55200.0],["2000-10-17",1.7523,1.7523,1.7141,1.7141,6000.0],["2000-10-18",1.7141,1.7294,1.7064,1.7064,10200.0],["2000-10-19",1.7217,1.76,1.7141,1.7294,37800.0],["2000-10-20",1.7141,1.7829,1.7141,1.7829,26400.0],["2000-10-23",1.7676,1.7906,1.7447,1.76,141000.0],["2000-10-24",1.7447,1.7447,1.737,1.737,4800.0],["2000-10-25",1.76,1.76,1.7523,1.7523,6000.0],["2000-10-26",1.7676,1.8059,1.7676,1.8059,17400.0],["2000-10-27",1.7906,1.8136,1.7906,1.7982,21000.0],["2000-10-30",1.7829,1.8289,1.7829,1.7982,10800.0],["2000-10-31",1.8059,1.8059,1.7982,1.8059,44400.0],["2000-11-01",1.8136,1.8442,1.7906,1.7906,15600.0],["2000-11-02",1.8059,1.8059,1.7447,1.76,103800.0],["2000-11-03",1.7447,1.7906,1.7447,1.7906,7800.0],["2000-11-06",1.8212,1.8212,1.8059,1.8059,7800.0],["2000-11-07",1.7906,1.8212,1.7906,1.8212,16800.0],["2000-11-08",1.8059,1.8059,1.7676,1.8059,54600.0],["2000-11-09",1.7906,1.7982,1.7523,1.7906,43200.0],["2000-11-10",1.7753,1.7906,1.76,1.7906,31800.0],["2000-11-13",1.8059,1.8059,1.7447,1.7829,136800.0],["2000-11-14",1.7906,1.8289,1.7906,1.8059,54600.0],["2000-11-15",1.7753,1.7906,1.7753,1.7753,13200.0],["2000-11-16",1.7753,1.8518,1.7753,1.8442,80400.0],["2000-11-17",1.8671,1.8671,1.8212,1.8365,91200.0],["2000-11-20",1.8365,1.8748,1.8289,1.8748,79800.0],["2000-11-21",1.8518,1.8748,1.8518,1.8671,21600.0],["2000-11-22",1.8518,1.8901,1.8365,1.8748,37200.0],["2000-11-24",1.8901,1.9283,1.8901,1.9283,9000.0],["2000-11-27",1.936,2.0508,1.913,2.0508,54000.0],["2000-11-28",2.0355,2.0508,1.9972,1.9972,15000.0],["2000-11-29",1.9972,2.0967,1.9972,2.0355,331200.0],["2000-11-30",2.0355,2.0355,1.9742,2.0202,43800.0],["2000-12-01",2.0049,2.0278,2.0049,2.0049,48000.0],["2000-12-04",1.9896,2.0278,1.9896,2.0202,66600.0],["2000-12-05",2.0049,2.0049,1.9283,1.9283,92400.0],["2000-12-06",1.9054,1.9896,1.9054,1.9896,59400.0],["2000-12-07",1.9742,2.0049,1.9589,2.0049,29400.0],["2000-12-08",2.0049,2.1196,2.0049,2.1196,114000.0],["2000-12-11",2.112,2.1885,2.1043,2.1809,25200.0],["2000-12-12",2.1502,2.2574,2.1502,2.2574,52200.0],["2000-12-13",2.2497,2.2574,2.1962,2.2191,27000.0],["2000-12-14",2.2268,2.2268,2.1885,2.1885,22200.0],["2000-12-15",2.1732,2.2115,2.1579,2.2115,99000.0],["2000-12-18",2.2038,2.2038,2.1502,2.1809,40800.0],["2000-12-19",2.1962,2.1962,2.1579,2.1579,9600.0],["2000-12-20",2.1273,2.1273,1.9819,2.0737,112800.0],["2000-12-21",2.0737,2.0814,1.9896,2.0049,52200.0],["2000-12-22",1.9896,1.9972,1.9283,1.9972,79200.0],["2000-12-26",2.0049,2.0049,1.8977,1.9207,116400.0],["2000-12-27",1.9515,2.0981,1.9515,2.0904,51600.0],["2000-12-28",2.0595,2.1289,2.0595,2.1289,23400.0],["2000-12-29",2.0981,2.1598,2.0981,2.1598,33000.0],["2001-01-02",2.1598,2.1598,2.1289,2.1289,9000.0],["2001-01-03",2.1289,2.1289,2.075,2.075,33000.0],["2001-01-04",2.0595,2.0672,2.0055,2.0055,14400.0],["2001-01-05",1.9901,2.0827,1.9747,2.0827,18600.0],["2001-01-08",2.0827,2.1367,2.075,2.1367,23400.0],["2001-01-09",2.1521,2.3449,2.1521,2.2832,43800.0],["2001-01-10",2.2524,2.2909,2.1984,2.2061,40200.0],["2001-01-11",2.2215,2.2215,2.1829,2.1984,8400.0],["2001-01-12",2.1675,2.1675,2.0981,2.1135,103200.0],["2001-01-16",2.075,2.075,1.9901,2.0441,62400.0],["2001-01-17",2.0518,2.0518,2.0055,2.0364,27000.0],["2001-01-18",2.0364,2.0364,1.9747,1.9747,22800.0],["2001-01-19",1.967,2.0441,1.9593,1.9978,83400.0],["2001-01-22",2.0055,2.0595,2.0055,2.0364,18600.0],["2001-01-23",2.0364,2.0981,2.0364,2.0904,11400.0],["2001-01-24",2.0904,2.0904,2.075,2.075,1800.0],["2001-01-25",2.0904,2.1444,2.0904,2.1444,28200.0],["2001-01-26",2.1367,2.2138,2.1212,2.1984,28200.0],["2001-01-29",2.2227,2.2339,2.1993,2.2104,24000.0],["2001-01-30",2.24,2.2462,2.2203,2.2437,16800.0],["2001-01-31",2.2215,2.2314,2.2215,2.224,6000.0],["2001-02-01",2.1968,2.2289,2.1907,2.1907,62400.0],["2001-02-02",2.2215,2.2647,2.2215,2.2474,54600.0],["2001-02-05",2.2709,2.319,2.224,2.319,26400.0],["2001-02-06",2.3449,2.4745,2.3449,2.4387,94800.0],["2001-02-07",2.4128,2.4128,2.3943,2.3992,17400.0],["2001-02-08",2.3992,2.4498,2.3869,2.4486,111600.0],["2001-02-09",2.4289,2.4289,2.3264,2.3597,70200.0],["2001-02-12",2.361,2.3857,2.3202,2.3573,105600.0],["2001-02-13",2.3388,2.3968,2.3388,2.3968,38400.0],["2001-02-14",2.3696,2.3881,2.3425,2.3425,36000.0],["2001-02-15",2.3634,2.3634,2.2956,2.2956,29400.0],["2001-02-16",2.2832,2.3573,2.2832,2.3314,225000.0],["2001-02-20",2.3314,2.3388,2.3276,2.3276,37800.0],["2001-02-21",2.3276,2.3338,2.3079,2.3165,10200.0],["2001-02-22",2.3227,2.3252,2.2808,2.2808,20400.0],["2001-02-23",2.261,2.2956,2.2413,2.2733,60000.0],["2001-02-26",2.2647,2.2882,2.2647,2.2869,83400.0],["2001-02-27",2.2956,2.3943,2.2956,2.3758,186600.0],["2001-02-28",2.3758,2.4005,2.3745,2.3783,39000.0],["2001-03-01",2.3758,2.377,2.3462,2.3573,228000.0],["2001-03-02",2.3326,2.3326,2.2919,2.3153,103200.0],["2001-03-05",2.3388,2.3696,2.3326,2.3696,84600.0],["2001-03-06",2.3696,2.456,2.3696,2.4313,34200.0],["2001-03-07",2.456,2.5004,2.4437,2.4745,199200.0],["2001-03-08",2.5029,2.5078,2.4807,2.5078,57000.0],["2001-03-09",2.493,2.493,2.4375,2.4498,26400.0],["2001-03-12",2.4375,2.472,2.4338,2.4622,27600.0],["2001-03-13",2.4807,2.4807,2.4437,2.4449,317400.0],["2001-03-14",2.4313,2.4313,2.3338,2.3449,54000.0],["2001-03-15",2.3449,2.3696,2.2845,2.2894,51600.0],["2001-03-16",2.2894,2.3634,2.2783,2.3634,115800.0],["2001-03-19",2.3511,2.3573,2.2869,2.3573,51000.0],["2001-03-20",2.3696,2.3696,2.277,2.277,54000.0],["2001-03-21",2.2709,2.3017,2.2548,2.3017,29400.0],["2001-03-22",2.2832,2.3116,2.2524,2.2733,30000.0],["2001-03-23",2.261,2.2968,2.261,2.2968,13800.0],["2001-03-26",2.2931,2.3449,2.2832,2.3017,46200.0],["2001-03-27",2.3202,2.3202,2.2092,2.2178,61800.0],["2001-03-28",2.2333,2.3179,2.2122,2.3116,83400.0],["2001-03-29",2.3116,2.3688,2.3116,2.3427,21000.0],["2001-03-30",2.3614,2.4608,2.3427,2.4384,126000.0],["2001-04-02",2.4521,2.4832,2.4322,2.4546,29400.0],["2001-04-03",2.4434,2.4434,2.4297,2.4297,75600.0],["2001-04-04",2.426,2.5117,2.426,2.5117,31200.0],["2001-04-05",2.5092,2.5092,2.4807,2.4807,20400.0],["2001-04-06",2.4881,2.5788,2.4856,2.5627,159000.0],["2001-04-09",2.59,2.8958,2.59,2.7591,658800.0],["2001-04-10",2.7901,2.9393,2.7603,2.9293,288000.0],["2001-04-11",3.0449,3.1257,3.0113,3.0113,568200.0],["2001-04-12",3.02,3.0325,2.9579,2.9766,207000.0],["2001-04-16",2.9579,2.9579,2.8709,2.9268,186000.0],["2001-04-17",2.9144,2.938,2.8585,2.8622,338400.0],["2001-04-18",2.8461,2.8585,2.8088,2.8336,169200.0],["2001-04-19",2.8523,2.8896,2.8523,2.8709,55800.0],["2001-04-20",2.8709,2.9045,2.8585,2.8771,61800.0],["2001-04-23",2.8461,2.8461,2.815,2.8423,49800.0],["2001-04-24",2.8398,2.9368,2.8398,2.897,135000.0],["2001-04-25",2.9206,2.9455,2.8896,2.8896,188400.0],["2001-04-26",2.9082,2.9641,2.9082,2.9641,307200.0],["2001-04-27",2.9641,2.9641,2.9268,2.9455,158400.0],["2001-04-30",2.9331,2.9703,2.9144,2.9703,202800.0],["2001-05-01",2.9517,2.9641,2.8585,2.8585,352200.0],["2001-05-02",2.8709,2.8709,2.7454,2.7777,227400.0],["2001-05-03",2.7963,2.8336,2.7777,2.8175,240000.0],["2001-05-04",2.8249,2.8436,2.7864,2.8436,163800.0],["2001-05-07",2.8709,2.8709,2.8299,2.8535,47400.0],["2001-05-08",2.8647,2.8759,2.8249,2.8398,157200.0],["2001-05-09",2.8398,3.0263,2.8299,3.0176,216600.0],["2001-05-10",3.076,3.2425,3.076,3.2301,591600.0],["2001-05-11",3.2301,3.2301,3.1605,3.1878,295200.0],["2001-05-14",3.1878,3.2052,3.1704,3.1829,154200.0],["2001-05-15",3.2015,3.2438,3.194,3.2313,398400.0],["2001-05-16",3.2313,3.24,3.2003,3.2313,373800.0],["2001-05-17",3.2251,3.3556,3.2251,3.3308,774600.0],["2001-05-18",3.3432,3.4053,3.3407,3.3904,1045800.0],["2001-05-21",3.4525,3.5333,3.4426,3.5234,384000.0],["2001-05-22",3.4985,3.4985,3.3842,3.455,600000.0],["2001-05-23",3.455,3.4613,3.4227,3.4426,372600.0],["2001-05-24",3.4426,3.4426,3.4115,3.424,490200.0],["2001-05-25",3.4115,3.4115,3.1978,3.2935,321000.0],["2001-05-29",3.2686,3.3705,3.2438,3.3034,194400.0],["2001-05-30",3.2748,3.2748,3.0213,3.025,249600.0],["2001-05-31",3.0325,3.2438,3.0064,3.2189,263400.0],["2001-06-01",3.2251,3.2748,3.2251,3.2674,184200.0],["2001-06-04",3.2935,3.3022,3.2438,3.2873,189600.0],["2001-06-05",3.291,3.3332,3.291,3.3183,51000.0],["2001-06-06",3.3245,3.3544,3.2686,3.2723,148200.0],["2001-06-07",3.2686,3.2686,2.9828,3.0511,283200.0],["2001-06-08",3.0076,3.0138,2.9915,3.0138,108600.0],["2001-06-11",2.9517,2.9765,2.8771,2.9741,153000.0],["2001-06-12",2.9007,2.902,2.8684,2.8958,241800.0],["2001-06-13",2.897,2.9144,2.8523,2.8833,182400.0],["2001-06-14",2.8833,2.8833,2.8212,2.8274,855000.0],["2001-06-15",2.8274,2.9045,2.82,2.8597,358200.0],["2001-06-18",2.8585,2.9442,2.8585,2.9244,159000.0],["2001-06-19",2.9231,2.9616,2.9144,2.9306,132600.0],["2001-06-20",2.9306,2.9393,2.8709,2.8734,237600.0],["2001-06-21",2.861,2.861,2.5913,2.6124,748800.0],["2001-06-22",2.5167,2.5291,2.4024,2.4856,502800.0],["2001-06-25",2.4919,2.4919,2.4484,2.4645,66600.0],["2001-06-26",2.4546,2.4794,2.4421,2.4645,309000.0],["2001-06-27",2.4889,2.5564,2.4876,2.5327,98400.0],["2001-06-28",2.5464,2.5827,2.5177,2.5327,145200.0],["2001-06-29",2.5452,2.644,2.5452,2.6015,88800.0],["2001-07-02",2.614,2.614,2.6015,2.6052,950400.0],["2001-07-03",2.6052,2.6252,2.5339,2.5402,72000.0],["2001-07-05",2.5452,2.5752,2.5214,2.5752,74400.0],["2001-07-06",2.5739,2.6265,2.5739,2.6227,84000.0],["2001-07-09",2.6077,2.6202,2.5952,2.6015,30000.0],["2001-07-10",2.5965,2.6177,2.5852,2.6177,99600.0],["2001-07-11",2.6202,2.7628,2.6202,2.7515,261600.0],["2001-07-12",2.7766,2.7841,2.7328,2.7816,147600.0],["2001-07-13",2.7766,2.8766,2.749,2.8591,106800.0],["2001-07-16",2.8291,2.8579,2.8241,2.8253,43800.0],["2001-07-17",2.8141,2.8341,2.7953,2.8216,105000.0],["2001-07-18",2.8203,2.8516,2.8203,2.8391,28200.0],["2001-07-19",2.8391,2.8391,2.6965,2.739,144000.0],["2001-07-20",2.739,2.7465,2.7228,2.7403,202800.0],["2001-07-23",2.7328,2.739,2.5764,2.5764,129600.0],["2001-07-24",2.5639,2.5639,2.4076,2.4389,265800.0],["2001-07-25",2.4389,2.5689,2.4139,2.5389,787800.0],["2001-07-26",2.5139,2.5514,2.5139,2.5302,109200.0],["2001-07-27",2.5302,2.5302,2.4952,2.5014,157200.0],["2001-07-30",2.5014,2.5377,2.4989,2.5364,699600.0],["2001-07-31",2.5264,2.5277,2.4701,2.4789,271800.0],["2001-08-01",2.4826,2.5077,2.4814,2.4864,43800.0],["2001-08-02",2.5014,2.5289,2.5014,2.5114,75600.0],["2001-08-03",2.5389,2.669,2.5139,2.6577,308400.0],["2001-08-06",2.6702,2.7015,2.6702,2.6765,25200.0],["2001-08-07",2.6452,2.6702,2.6365,2.6377,131400.0],["2001-08-08",2.6265,2.6452,2.619,2.639,63000.0],["2001-08-09",2.6302,2.6302,2.5514,2.6077,72600.0],["2001-08-10",2.5952,2.684,2.5952,2.6702,134400.0],["2001-08-13",2.714,2.7465,2.714,2.7365,35400.0],["2001-08-14",2.7528,2.8616,2.7528,2.8203,95400.0],["2001-08-15",2.8266,2.8954,2.8266,2.8741,94200.0],["2001-08-16",2.8641,2.9041,2.8641,2.8929,32400.0],["2001-08-17",2.9016,2.9704,2.8966,2.9504,185400.0],["2001-08-20",2.9442,2.9442,2.9216,2.9279,25200.0],["2001-08-21",2.9141,2.9141,2.8829,2.8829,29400.0],["2001-08-22",2.8766,2.9266,2.8766,2.9141,39600.0],["2001-08-23",2.9166,2.9554,2.9104,2.9116,69600.0],["2001-08-24",2.9141,2.9204,2.9029,2.9129,16800.0],["2001-08-27",2.9016,2.9366,2.9016,2.9366,97200.0],["2001-08-28",2.8641,2.9216,2.8616,2.9216,78600.0],["2001-08-29",2.9141,2.9141,2.8791,2.9041,6600.0],["2001-08-30",2.8954,2.9154,2.8141,2.8516,139800.0],["2001-08-31",2.8428,2.9116,2.8428,2.9029,375600.0],["2001-09-04",2.8904,2.8916,2.8766,2.8841,160200.0],["2001-09-05",2.8754,2.9954,2.8754,2.9767,271200.0],["2001-09-06",2.9692,3.0805,2.9617,3.053,168000.0],["2001-09-07",3.0017,3.0455,3.0017,3.0392,49200.0],["2001-09-10",3.0392,3.053,2.9842,2.9954,97200.0],["2001-09-17",2.9654,2.9792,2.9266,2.9392,76800.0],["2001-09-18",2.9079,2.9392,2.9079,2.9291,41400.0],["2001-09-19",2.9266,2.9517,2.9029,2.9079,85200.0],["2001-09-20",2.9141,2.9141,2.7453,2.8078,104400.0],["2001-09-21",2.739,2.8453,2.7165,2.7891,138600.0],["2001-09-24",2.7903,2.8391,2.7828,2.8291,38400.0],["2001-09-25",2.8266,2.9079,2.8266,2.8766,36600.0],["2001-09-26",2.8873,2.8873,2.8634,2.8747,51600.0],["2001-09-27",2.8747,2.876,2.7603,2.798,94200.0],["2001-09-28",2.8156,2.8622,2.8156,2.8622,55200.0],["2001-10-01",2.8571,2.8722,2.8546,2.8697,120000.0],["2001-10-02",2.8609,2.8873,2.8546,2.876,157800.0],["2001-10-03",2.8735,2.8911,2.8672,2.886,117600.0],["2001-10-04",2.8735,2.8923,2.8483,2.8483,39600.0],["2001-10-05",2.842,2.842,2.8056,2.8207,64800.0],["2001-10-08",2.8106,2.8357,2.8106,2.8169,24000.0],["2001-10-09",2.8546,2.8546,2.8068,2.8169,71400.0],["2001-10-10",2.8923,2.9753,2.8923,2.9112,163800.0],["2001-10-11",2.9238,2.9741,2.8898,2.9741,121200.0],["2001-10-12",2.9615,2.964,2.9175,2.9376,118200.0],["2001-10-15",2.9062,2.925,2.8923,2.9175,57600.0],["2001-10-16",2.9175,3.0407,2.9175,3.0055,89400.0],["2001-10-17",3.0055,3.0055,2.8923,2.8923,52800.0],["2001-10-18",2.886,2.9049,2.8219,2.8357,74400.0],["2001-10-19",2.837,2.8383,2.8043,2.8043,13800.0],["2001-10-22",2.7917,2.842,2.7754,2.842,144000.0],["2001-10-23",2.8408,2.9552,2.8408,2.9238,106200.0],["2001-10-24",2.9175,2.9414,2.9137,2.9414,33000.0],["2001-10-25",2.9602,2.9816,2.9301,2.9301,56400.0],["2001-10-26",2.9301,2.9301,2.876,2.8886,49800.0],["2001-10-29",2.8798,2.8911,2.8546,2.8546,45600.0],["2001-10-30",2.842,2.8458,2.8181,2.842,37200.0],["2001-10-31",2.8295,2.832,2.798,2.8093,47400.0],["2001-11-01",2.8923,2.9363,2.8395,2.9087,157200.0],["2001-11-02",2.9049,3.037,2.8898,3.0181,170400.0],["2001-11-05",3.0495,3.1916,3.0495,3.164,236400.0],["2001-11-06",3.1589,3.169,3.1325,3.1438,73800.0],["2001-11-07",3.1451,3.1514,3.0835,3.1099,66600.0],["2001-11-08",3.086,3.086,3.0055,3.0055,80400.0],["2001-11-09",3.003,3.003,2.9552,2.9552,78600.0],["2001-11-12",2.9527,2.9602,2.9363,2.9602,29400.0],["2001-11-13",2.9577,2.9955,2.9577,2.9778,46200.0],["2001-11-14",2.9992,3.0093,2.9879,2.9879,25800.0],["2001-11-15",2.9804,3.0043,2.9804,3.0043,24600.0],["2001-11-16",3.0017,3.0068,2.9929,3.0017,55800.0],["2001-11-19",3.0118,3.0181,2.886,2.9363,186000.0],["2001-11-20",2.9678,2.9678,2.8923,2.8936,43200.0],["2001-11-21",2.8936,2.8936,2.8483,2.8722,156600.0],["2001-11-23",2.8798,2.886,2.8798,2.886,5400.0],["2001-11-26",2.8986,2.9175,2.8383,2.8835,54600.0],["2001-11-27",2.8798,2.954,2.8798,2.9426,45000.0],["2001-11-28",2.9426,2.954,2.9238,2.9238,39000.0],["2001-11-29",2.9112,2.9477,2.9024,2.9451,22800.0],["2001-11-30",2.9527,2.9577,2.8986,2.9074,78000.0],["2001-12-03",2.8684,2.925,2.8307,2.9112,100200.0],["2001-12-04",2.9049,3.0181,2.9049,3.0181,69600.0],["2001-12-05",3.0269,3.1061,3.0256,3.0621,81600.0],["2001-12-06",3.0634,3.0772,3.0294,3.0558,567600.0],["2001-12-07",3.0533,3.1124,3.0533,3.0822,85200.0],["2001-12-10",3.081,3.1124,3.081,3.1036,58200.0],["2001-12-11",3.1023,3.1866,3.1023,3.1866,72600.0],["2001-12-12",3.1941,3.2671,3.1489,3.1501,181200.0],["2001-12-13",3.1187,3.1212,3.0696,3.0709,41400.0],["2001-12-14",3.0684,3.0898,3.0684,3.0873,49200.0],["2001-12-17",3.081,3.1552,3.0747,3.1552,73200.0],["2001-12-18",3.1816,3.2029,3.1765,3.1954,296400.0],["2001-12-19",3.1879,3.1879,3.0483,3.0483,233400.0],["2001-12-20",3.0621,3.0772,3.0495,3.0583,40800.0],["2001-12-21",3.0571,3.091,3.0571,3.091,44400.0],["2001-12-24",3.0822,3.091,3.0621,3.091,22200.0],["2001-12-26",3.0873,3.0935,3.0822,3.0822,19200.0],["2001-12-27",3.0879,3.1701,3.0879,3.1612,73800.0],["2001-12-28",3.1726,3.1777,3.1637,3.1637,87600.0],["2001-12-31",3.1536,3.1726,3.1296,3.1296,81600.0],["2002-01-02",3.1094,3.122,3.093,3.1119,60000.0],["2002-01-03",3.1094,3.208,3.1094,3.184,78000.0],["2002-01-04",3.1789,3.1865,3.1764,3.1814,27000.0],["2002-01-07",3.1814,3.1814,3.1536,3.1536,72600.0],["2002-01-08",3.1536,3.1777,3.141,3.141,93000.0],["2002-01-09",3.1094,3.1119,3.0576,3.0765,51600.0],["2002-01-10",3.0841,3.1132,3.0841,3.1081,38400.0],["2002-01-11",3.1132,3.1397,3.1094,3.1284,54000.0],["2002-01-14",3.141,3.1726,3.141,3.141,66600.0],["2002-01-15",3.1284,3.1284,3.0968,3.0968,102000.0],["2002-01-16",3.0841,3.0841,3.0032,3.0209,54000.0],["2002-01-17",2.9969,3.007,2.9805,2.9906,48000.0],["2002-01-18",2.9767,2.9767,2.9413,2.9413,89400.0],["2002-01-22",2.9426,2.9805,2.9426,2.9805,47400.0],["2002-01-23",2.9767,3.0892,2.9767,3.0892,64800.0],["2002-01-24",3.0892,3.251,3.0892,3.2484,205800.0],["2002-01-25",3.2446,3.2725,3.2181,3.2333,157800.0],["2002-01-28",3.2358,3.3003,3.2358,3.2649,90600.0],["2002-01-29",3.2788,3.3407,3.2788,3.3078,240600.0],["2002-01-30",3.3015,3.3104,3.2434,3.2573,92400.0],["2002-01-31",3.2674,3.318,3.2674,3.318,72000.0],["2002-02-01",3.3091,3.3963,3.299,3.3963,110400.0],["2002-02-04",3.4128,3.4128,3.3496,3.3496,63000.0],["2002-02-05",3.3344,3.3344,3.2661,3.28,91200.0],["2002-02-06",3.2484,3.318,3.2484,3.318,69600.0],["2002-02-07",3.3116,3.3685,3.3041,3.3496,110400.0],["2002-02-08",3.4128,3.5707,3.4128,3.5707,154800.0],["2002-02-11",3.5708,3.5884,3.481,3.4949,83400.0],["2002-02-12",3.457,3.4633,3.3913,3.438,73800.0],["2002-02-13",3.4406,3.4633,3.4406,3.4633,28800.0],["2002-02-14",3.476,3.5493,3.476,3.5215,197400.0],["2002-02-15",3.4317,3.5771,3.4203,3.5594,243600.0],["2002-02-19",3.5606,3.5606,3.4696,3.4962,78600.0],["2002-02-20",3.505,3.5177,3.4974,3.5076,162600.0],["2002-02-21",3.4949,3.4949,3.4595,3.4633,57600.0],["2002-02-22",3.4633,3.4823,3.4595,3.4646,37800.0],["2002-02-25",3.4633,3.4924,3.4633,3.4633,53400.0],["2002-02-26",3.4671,3.4949,3.4507,3.481,66000.0],["2002-02-27",3.4886,3.4962,3.4886,3.4911,7200.0],["2002-02-28",3.4911,3.5012,3.4823,3.4823,28200.0],["2002-03-01",3.4848,3.5,3.4823,3.4873,34800.0],["2002-03-04",3.5,3.6592,3.5,3.6592,112200.0],["2002-03-05",3.6592,3.7186,3.6491,3.6567,207600.0],["2002-03-06",3.663,3.8804,3.663,3.8804,213600.0],["2002-03-07",3.8615,3.8703,3.7856,3.8703,266400.0],["2002-03-08",3.8678,3.8678,3.7262,3.7717,146400.0],["2002-03-11",3.773,3.773,3.7035,3.7035,43800.0],["2002-03-12",3.6782,3.7717,3.6782,3.7692,98400.0],["2002-03-13",3.7603,3.773,3.6491,3.6706,111600.0],["2002-03-14",3.6769,3.6908,3.6529,3.6554,106200.0],["2002-03-15",3.6529,3.754,3.6403,3.7515,85200.0],["2002-03-18",3.7528,3.8248,3.7464,3.7919,72600.0],["2002-03-19",3.7869,3.8109,3.7869,3.7919,39000.0],["2002-03-20",3.7793,3.7844,3.7351,3.7401,123600.0],["2002-03-21",3.7528,3.7603,3.6971,3.6971,93000.0],["2002-03-22",3.6668,3.687,3.6251,3.687,115800.0],["2002-03-25",3.6959,3.7136,3.6403,3.6453,52800.0],["2002-03-26",3.6453,3.6466,3.6087,3.6087,60000.0],["2002-03-27",3.5991,3.7185,3.5941,3.7185,113400.0],["2002-03-28",3.7324,3.7451,3.6766,3.6766,161400.0],["2002-04-01",3.669,3.7324,3.6601,3.7159,43200.0],["2002-04-02",3.7134,3.8251,3.7134,3.7591,125400.0],["2002-04-03",3.7769,3.782,3.7642,3.7718,19200.0],["2002-04-04",3.7642,3.7642,3.6956,3.6956,69000.0],["2002-04-05",3.6982,3.7045,3.6309,3.6309,30600.0],["2002-04-08",3.6372,3.6372,3.5865,3.6106,92400.0],["2002-04-09",3.6182,3.6537,3.6182,3.6461,76200.0],["2002-04-10",3.6334,3.6385,3.5331,3.6144,88800.0],["2002-04-11",3.6144,3.622,3.5547,3.5611,77400.0],["2002-04-12",3.5611,3.5623,3.5484,3.5509,33000.0],["2002-04-15",3.5484,3.5484,3.5154,3.5293,53400.0],["2002-04-16",3.5522,3.6207,3.5522,3.6157,50400.0],["2002-04-17",3.6195,3.6766,3.6195,3.6728,48600.0],["2002-04-18",3.6817,3.7401,3.6487,3.6614,117000.0],["2002-04-19",3.7007,3.7325,3.7007,3.7134,21600.0],["2002-04-22",3.7007,3.7083,3.688,3.6994,42000.0],["2002-04-23",3.6994,3.7147,3.6461,3.6461,105600.0],["2002-04-24",3.6461,3.6639,3.5801,3.5826,127800.0],["2002-04-25",3.5801,3.6436,3.5674,3.6068,30600.0],["2002-04-26",3.6068,3.6195,3.5966,3.608,18000.0],["2002-04-29",3.608,3.6664,3.608,3.6436,166200.0],["2002-04-30",3.5674,3.5674,3.3389,3.4341,1006200.0],["2002-05-01",3.4341,3.4468,3.377,3.4125,267000.0],["2002-05-02",3.4049,3.4151,3.3706,3.3719,87600.0],["2002-05-03",3.3744,3.3757,3.3668,3.3668,86400.0],["2002-05-06",3.3821,3.396,3.3516,3.3732,226200.0],["2002-05-07",3.3656,3.3821,3.3427,3.3668,52200.0],["2002-05-08",3.396,3.396,3.3389,3.3452,208200.0],["2002-05-09",3.3567,3.3694,3.3402,3.3541,31200.0],["2002-05-10",3.3516,3.3732,3.3325,3.3617,80400.0],["2002-05-13",3.3579,3.4468,3.3579,3.4468,219000.0],["2002-05-14",3.4773,3.5395,3.4773,3.5116,65400.0],["2002-05-15",3.5115,3.5115,3.4151,3.4671,203400.0],["2002-05-16",3.4735,3.5293,3.4709,3.5103,43200.0],["2002-05-17",3.5547,3.5839,3.5547,3.5661,42000.0],["2002-05-20",3.542,3.5674,3.542,3.5674,14400.0],["2002-05-21",3.5547,3.6588,3.5547,3.6398,43800.0],["2002-05-22",3.6817,3.7007,3.6563,3.6804,68400.0],["2002-05-23",3.6804,3.7426,3.6537,3.6537,73800.0],["2002-05-24",3.6817,3.6817,3.636,3.6512,51000.0],["2002-05-28",3.6195,3.6195,3.4836,3.5065,145800.0],["2002-05-29",3.4912,3.5192,3.476,3.5039,34800.0],["2002-05-30",3.5077,3.5281,3.3008,3.4201,258000.0],["2002-05-31",3.4278,3.4849,3.4087,3.4849,85200.0],["2002-06-03",3.4532,3.476,3.4405,3.4595,30600.0],["2002-06-04",3.4278,3.5128,3.4278,3.5116,325800.0],["2002-06-05",3.5115,3.5547,3.5115,3.5268,247800.0],["2002-06-06",3.5547,3.5649,3.3516,3.3554,95400.0],["2002-06-07",3.3097,3.429,3.3097,3.4087,91200.0],["2002-06-10",3.3833,3.4328,3.3833,3.4316,61200.0],["2002-06-11",3.4595,3.5128,3.4595,3.4658,42600.0],["2002-06-12",3.4912,3.6309,3.4912,3.6131,76200.0],["2002-06-13",3.5991,3.6118,3.4722,3.4735,68400.0],["2002-06-14",3.4328,3.4328,3.3135,3.363,103200.0],["2002-06-17",3.3427,3.377,3.3389,3.3656,38400.0],["2002-06-18",3.3833,3.462,3.3833,3.3998,63000.0],["2002-06-19",3.3897,3.4316,3.3833,3.3833,46200.0],["2002-06-20",3.3897,3.429,3.3706,3.3897,45600.0],["2002-06-21",3.396,3.4049,3.311,3.311,175200.0],["2002-06-24",3.3008,3.3008,3.2259,3.2335,192000.0],["2002-06-25",3.2119,3.2119,3.0977,3.0977,997200.0],["2002-06-26",3.0626,3.2604,3.0626,3.2578,144000.0],["2002-06-27",3.2757,3.2757,3.217,3.2617,112800.0],["2002-06-28",3.2298,3.2731,3.203,3.2731,49800.0],["2002-07-01",3.2668,3.2782,3.254,3.277,34800.0],["2002-07-02",3.2642,3.2642,3.1915,3.2514,92400.0],["2002-07-03",3.2476,3.2566,3.2144,3.2361,65400.0],["2002-07-05",3.2246,3.231,3.2195,3.231,22800.0],["2002-07-08",3.2285,3.2936,3.2285,3.2872,24000.0],["2002-07-09",3.2846,3.2846,3.217,3.2668,71400.0],["2002-07-10",3.2795,3.305,3.2017,3.2119,54600.0],["2002-07-11",3.2068,3.2068,3.1468,3.1468,100200.0],["2002-07-12",3.083,3.0945,3.0192,3.0753,87000.0],["2002-07-15",3.0639,3.0664,3.0013,3.0588,237000.0],["2002-07-16",3.0588,3.1251,2.9082,2.9988,268200.0],["2002-07-17",2.9809,3.0077,2.9796,3.0077,25200.0],["2002-07-18",2.9988,3.0575,2.9924,3.0486,34800.0],["2002-07-19",3.0485,3.0626,2.9924,2.9924,95400.0],["2002-07-22",2.9669,2.9733,2.7691,2.8086,302400.0],["2002-07-23",2.7767,2.8074,2.5139,2.5675,228600.0],["2002-07-24",2.5522,2.5981,2.5011,2.593,210600.0],["2002-07-25",2.616,2.616,2.5011,2.5522,93000.0],["2002-07-26",2.5777,2.5777,2.4577,2.5522,81600.0],["2002-07-29",2.5649,2.5649,2.4501,2.4756,71400.0],["2002-07-30",2.4743,2.5139,2.4526,2.4947,57600.0],["2002-07-31",2.4947,2.5075,2.3799,2.4118,290400.0],["2002-08-01",2.3812,2.3812,2.3071,2.3123,201600.0],["2002-08-02",2.2969,2.4692,2.1885,2.4118,610800.0],["2002-08-05",2.4309,2.5037,2.4092,2.4577,51000.0],["2002-08-06",2.4284,2.4284,2.2421,2.3365,651600.0],["2002-08-07",2.3684,2.4373,2.3518,2.4373,214800.0],["2002-08-08",2.4245,2.4424,2.3939,2.4373,539400.0],["2002-08-09",2.4245,2.4245,2.399,2.4118,126000.0],["2002-08-12",2.4245,2.4373,2.3658,2.3735,121800.0],["2002-08-13",2.3863,2.3863,2.362,2.3658,46200.0],["2002-08-14",2.3595,2.399,2.3352,2.399,96000.0],["2002-08-15",2.4245,2.4781,2.4245,2.4692,82200.0],["2002-08-16",2.4794,2.6096,2.4769,2.5828,106200.0],["2002-08-19",2.616,2.6453,2.5394,2.6287,116400.0],["2002-08-20",2.6249,2.6389,2.616,2.616,29400.0],["2002-08-21",2.6287,2.6377,2.5139,2.5266,71400.0],["2002-08-22",2.5203,2.5943,2.5203,2.5738,75600.0],["2002-08-23",2.579,2.5802,2.4871,2.4871,91200.0],["2002-08-26",2.4871,2.5241,2.482,2.5228,123000.0],["2002-08-27",2.5547,2.6262,2.5522,2.5726,85200.0],["2002-08-28",2.5777,2.5777,2.5509,2.5585,64800.0],["2002-08-29",2.5394,2.556,2.5075,2.5496,79800.0],["2002-08-30",2.5649,2.57,2.5522,2.5585,57000.0],["2002-09-03",2.5522,2.5522,2.4896,2.5037,63000.0],["2002-09-04",2.5011,2.5777,2.5011,2.5419,204600.0],["2002-09-05",2.5266,2.5738,2.5266,2.5649,60600.0],["2002-09-06",2.5394,2.5547,2.5139,2.5139,44400.0],["2002-09-09",2.5139,2.5139,2.3926,2.4016,72000.0],["2002-09-10",2.3212,2.4603,2.3212,2.4603,75000.0],["2002-09-11",2.4679,2.5394,2.4679,2.4807,282600.0],["2002-09-12",2.4692,2.4692,2.4182,2.4297,155400.0],["2002-09-13",2.4322,2.4386,2.4322,2.4386,3600.0],["2002-09-16",2.4411,2.4756,2.4411,2.4475,163200.0],["2002-09-17",2.4373,2.4399,2.3225,2.3288,294600.0],["2002-09-18",2.3071,2.3123,2.2344,2.2408,351000.0],["2002-09-19",2.228,2.2995,2.228,2.2689,868200.0],["2002-09-20",2.2714,2.2816,2.2,2.2357,68400.0],["2002-09-23",2.2382,2.2612,2.1642,2.1834,67200.0],["2002-09-24",2.08,2.154,2.08,2.117,379200.0],["2002-09-25",2.0851,2.0953,2.029,2.0417,561600.0],["2002-09-26",2.1092,2.1337,2.0784,2.1221,949800.0],["2002-09-27",2.1273,2.1993,2.1273,2.1877,932400.0],["2002-09-30",2.1993,2.234,2.1684,2.2224,124200.0],["2002-10-01",2.2507,2.3125,2.2507,2.3125,336000.0],["2002-10-02",2.3215,2.333,2.27,2.3227,115200.0],["2002-10-03",2.3189,2.3536,2.3163,2.342,110400.0],["2002-10-04",2.3446,2.3613,2.3202,2.3613,373200.0],["2002-10-07",2.3459,2.4218,2.3459,2.4012,120000.0],["2002-10-08",2.4128,2.4475,2.3986,2.4192,272400.0],["2002-10-09",2.3536,2.4153,2.3536,2.3922,187800.0],["2002-10-10",2.4051,2.4179,2.3498,2.3768,642600.0],["2002-10-11",2.378,2.4179,2.378,2.4179,241200.0],["2002-10-14",2.4051,2.4051,2.3292,2.3485,90600.0],["2002-10-15",2.3999,2.4449,2.3999,2.4359,227400.0],["2002-10-16",2.4243,2.4411,2.4051,2.4076,166800.0],["2002-10-17",2.4398,2.5028,2.4398,2.4951,91200.0],["2002-10-18",2.5079,2.5337,2.4835,2.5054,72000.0],["2002-10-21",2.5144,2.6571,2.5015,2.6533,169200.0],["2002-10-22",2.6623,2.706,2.6597,2.6906,61800.0],["2002-10-23",2.6906,2.7935,2.6854,2.7845,133800.0],["2002-10-24",2.7973,2.8423,2.7857,2.7896,109800.0],["2002-10-25",2.778,2.8038,2.7575,2.7909,93600.0],["2002-10-28",2.8012,2.8706,2.8012,2.8603,142200.0],["2002-10-29",2.8771,2.9105,2.805,2.8102,427800.0],["2002-10-30",2.7909,2.7909,2.7214,2.7677,171000.0],["2002-10-31",2.7832,2.8989,2.7832,2.8565,227400.0],["2002-11-01",2.7845,2.9092,2.7845,2.8745,307800.0],["2002-11-04",2.8745,2.8745,2.7755,2.778,147600.0],["2002-11-05",2.7523,2.7639,2.6301,2.7086,193200.0],["2002-11-06",2.7202,2.7652,2.6854,2.7433,130200.0],["2002-11-07",2.7369,2.8295,2.7369,2.814,156000.0],["2002-11-08",2.7845,2.8076,2.7716,2.7986,146400.0],["2002-11-11",2.8012,2.8012,2.688,2.7304,160800.0],["2002-11-12",2.7124,2.7137,2.6661,2.6674,75000.0],["2002-11-13",2.6494,2.6494,2.5427,2.6147,213600.0],["2002-11-14",2.616,2.688,2.616,2.6803,147600.0],["2002-11-15",2.6751,2.6803,2.6559,2.6739,77400.0],["2002-11-18",2.6764,2.715,2.6764,2.7073,109800.0],["2002-11-19",2.7009,2.7009,2.6481,2.6636,170400.0],["2002-11-20",2.6636,2.742,2.6636,2.7073,177000.0],["2002-11-21",2.733,2.733,2.6957,2.7292,173400.0],["2002-11-22",2.7202,2.7304,2.6636,2.6636,135600.0],["2002-11-25",2.6687,2.8102,2.6687,2.769,282000.0],["2002-11-26",2.7819,2.7845,2.7394,2.7575,264000.0],["2002-11-27",2.76,2.8269,2.7459,2.8179,255600.0],["2002-11-29",2.9517,2.9619,2.8989,2.9324,74400.0],["2002-12-02",3.0044,3.043,2.8488,2.8758,289200.0],["2002-12-03",2.8423,2.8552,2.7767,2.7819,223200.0],["2002-12-04",2.7845,2.7845,2.7266,2.7613,248400.0],["2002-12-05",2.7446,2.7665,2.6816,2.7665,193800.0],["2002-12-06",2.742,2.8115,2.742,2.805,97200.0],["2002-12-09",2.8179,2.8565,2.7485,2.7485,73200.0],["2002-12-10",2.7497,2.778,2.7497,2.7742,32400.0],["2002-12-11",2.7716,2.7883,2.7716,2.7845,22800.0],["2002-12-12",2.7742,2.8038,2.7472,2.7652,246000.0],["2002-12-13",2.7562,2.7562,2.7047,2.733,113400.0],["2002-12-16",2.7343,2.7472,2.7009,2.7227,153000.0],["2002-12-17",2.7407,2.8526,2.7407,2.8423,430800.0],["2002-12-18",2.8423,2.9285,2.8423,2.9234,149400.0],["2002-12-19",2.9259,2.9967,2.8912,2.9581,181800.0],["2002-12-20",2.9684,3.1381,2.9684,3.1189,271800.0],["2002-12-23",3.1381,3.3182,3.1317,3.2243,390600.0],["2002-12-24",3.2668,3.2925,3.2205,3.2256,152400.0],["2002-12-26",3.2166,3.2179,3.2153,3.2179,41400.0],["2002-12-27",3.2185,3.2198,3.1552,3.1552,211800.0],["2002-12-30",3.1733,3.2056,3.0479,3.1074,177600.0],["2002-12-31",3.0828,3.1138,3.0828,3.0957,451200.0],["2003-01-02",3.1087,3.1668,3.0893,3.163,384000.0],["2003-01-03",3.1474,3.2237,3.1371,3.2172,145800.0],["2003-01-06",3.2832,3.3568,3.2832,3.3439,81000.0],["2003-01-07",3.3349,3.3349,3.2496,3.2689,103200.0],["2003-01-08",3.2689,3.2767,3.2082,3.2108,108600.0],["2003-01-09",3.2056,3.2121,3.1849,3.2108,94800.0],["2003-01-10",3.1849,3.2302,3.1759,3.2211,61200.0],["2003-01-13",3.2056,3.2521,3.1966,3.2521,148200.0],["2003-01-14",3.2767,3.2883,3.2625,3.2651,80400.0],["2003-01-15",3.2508,3.2832,3.2508,3.2832,26400.0],["2003-01-16",3.2832,3.3465,3.2767,3.3336,124800.0],["2003-01-17",3.3284,3.3284,3.2392,3.2444,136200.0],["2003-01-21",3.2767,3.2819,3.2185,3.2573,77400.0],["2003-01-22",3.2444,3.2612,3.2444,3.2457,28200.0],["2003-01-23",3.2508,3.2677,3.2276,3.2289,124800.0],["2003-01-24",3.2185,3.2366,3.141,3.163,81600.0],["2003-01-27",3.1552,3.1552,3.0518,3.1293,94200.0],["2003-01-28",3.1216,3.1474,3.0544,3.1449,219000.0],["2003-01-29",3.1371,3.2056,3.1216,3.1914,114600.0],["2003-01-30",3.1979,3.1979,3.1151,3.1539,95400.0],["2003-01-31",3.1591,3.1642,3.1087,3.1281,61200.0],["2003-02-03",3.1216,3.1216,3.1022,3.1125,52200.0],["2003-02-04",3.0815,3.1061,3.0815,3.0867,93000.0],["2003-02-05",3.0867,3.0906,3.0673,3.0802,91800.0],["2003-02-06",3.0751,3.0776,3.0647,3.0776,29400.0],["2003-02-07",3.0802,3.0802,3.044,3.0557,24000.0],["2003-02-10",3.0427,3.0466,3.0324,3.0466,34200.0],["2003-02-11",3.0376,3.0376,2.9872,2.9962,107400.0],["2003-02-12",3.0259,3.1255,3.013,3.0479,91200.0],["2003-02-13",3.0479,3.0919,3.0479,3.0828,74400.0],["2003-02-14",3.0776,3.0854,3.0595,3.0595,45600.0],["2003-02-18",3.0505,3.1177,3.0505,3.1138,118800.0],["2003-02-19",3.1035,3.1604,3.1035,3.1513,98400.0],["2003-02-20",3.1862,3.1862,3.1539,3.1578,97800.0],["2003-02-21",3.1539,3.1539,3.119,3.119,58800.0],["2003-02-24",3.1513,3.1953,3.0738,3.0751,160200.0],["2003-02-25",3.0751,3.0893,3.0402,3.0518,61800.0],["2003-02-26",3.0531,3.0763,3.0531,3.066,27600.0],["2003-02-27",3.0776,3.0893,3.0531,3.0686,34200.0],["2003-02-28",3.0815,3.119,3.0789,3.119,44400.0],["2003-03-03",3.1216,3.1345,3.0492,3.0595,85200.0],["2003-03-04",3.0583,3.0583,3.0065,3.0078,52800.0],["2003-03-05",3.0402,3.0712,3.0298,3.057,59400.0],["2003-03-06",3.0634,3.0789,3.0479,3.0621,28800.0],["2003-03-07",3.0634,3.1177,3.0557,3.11,29400.0],["2003-03-10",3.1048,3.1539,3.0919,3.1306,86400.0],["2003-03-11",3.163,3.2185,3.163,3.2004,108600.0],["2003-03-12",3.2056,3.2237,3.1733,3.2004,43800.0],["2003-03-13",3.2134,3.2276,3.2095,3.2276,46200.0],["2003-03-14",3.2832,3.3517,3.2832,3.3491,76200.0],["2003-03-17",3.3517,3.4176,3.3517,3.3801,66600.0],["2003-03-18",3.3814,3.4964,3.3801,3.4512,225600.0],["2003-03-19",3.4512,3.5107,3.4383,3.4796,82800.0],["2003-03-20",3.4641,3.4887,3.3672,3.3672,144000.0],["2003-03-21",3.3866,3.4357,3.362,3.4189,48600.0],["2003-03-24",3.4253,3.4796,3.4253,3.4434,66600.0],["2003-03-25",3.4512,3.4577,3.4202,3.4447,62400.0],["2003-03-26",3.4512,3.4745,3.4512,3.4641,66600.0],["2003-03-27",3.4862,3.4862,3.4355,3.4355,20400.0],["2003-03-28",3.4238,3.4914,3.403,3.4914,46800.0],["2003-03-31",3.4641,3.5876,3.4641,3.5759,58800.0],["2003-04-01",3.6071,3.6162,3.5538,3.5577,70800.0],["2003-04-02",3.5447,3.5447,3.4992,3.5304,33600.0],["2003-04-03",3.5174,3.5174,3.4771,3.4784,39600.0],["2003-04-04",3.4862,3.4901,3.4706,3.4901,12000.0],["2003-04-07",3.4641,3.4641,3.3042,3.3406,216600.0],["2003-04-08",3.3276,3.3783,3.3276,3.3705,133800.0],["2003-04-09",3.3471,3.3757,3.3458,3.3718,111600.0],["2003-04-10",3.2418,3.2418,3.1379,3.2263,269400.0],["2003-04-11",3.1197,3.1353,2.9832,2.991,495600.0],["2003-04-14",2.6426,2.7921,2.6426,2.7921,789000.0],["2003-04-15",2.7804,2.8701,2.7336,2.8519,258000.0],["2003-04-16",2.8649,2.952,2.796,2.939,444600.0],["2003-04-17",3.0612,3.1197,3.0443,3.0573,349800.0],["2003-04-21",3.0664,3.0703,3.0092,3.017,27600.0],["2003-04-22",3.0209,3.0781,3.0209,3.0781,30000.0],["2003-04-23",3.0547,3.1171,3.0391,3.1158,196800.0],["2003-04-24",3.0742,3.1132,3.0677,3.1028,42600.0],["2003-04-25",3.0937,3.2236,3.0911,3.2146,124200.0],["2003-04-28",3.2886,3.3224,3.2886,3.3107,218400.0],["2003-04-29",3.3146,3.3432,3.2587,3.3328,70200.0],["2003-04-30",3.3406,3.3653,3.3341,3.3653,112800.0],["2003-05-01",3.3536,3.4316,3.3536,3.4238,154800.0],["2003-05-02",3.4446,3.4901,3.3991,3.4043,118800.0],["2003-05-05",3.4368,3.4485,3.4056,3.4316,37800.0],["2003-05-06",3.4966,3.4966,3.4524,3.4823,130200.0],["2003-05-07",3.4706,3.4732,3.4303,3.442,90600.0],["2003-05-08",3.4381,3.4394,3.3146,3.3445,126000.0],["2003-05-09",3.3471,3.4199,3.3471,3.3796,163800.0],["2003-05-12",3.3913,3.4238,3.3796,3.3848,54000.0],["2003-05-13",3.3978,3.4108,3.3796,3.4056,189000.0],["2003-05-14",3.4121,3.4576,3.4108,3.4381,58200.0],["2003-05-15",3.4511,3.5395,3.4316,3.5356,166800.0],["2003-05-16",3.5486,3.5616,3.4849,3.5395,162000.0],["2003-05-19",3.5161,3.5343,3.5096,3.5096,20400.0],["2003-05-20",3.5356,3.5876,3.5356,3.5876,111000.0],["2003-05-21",3.5993,3.7332,3.5993,3.6916,257400.0],["2003-05-22",3.7111,3.7332,3.6656,3.6916,318000.0],["2003-05-23",3.6916,3.7852,3.6916,3.7657,108000.0],["2003-05-27",3.78,3.8372,3.78,3.806,64200.0],["2003-05-28",3.7956,3.7956,3.6916,3.6916,52800.0],["2003-05-29",3.6916,3.728,3.676,3.728,78600.0],["2003-05-30",3.7436,3.8411,3.728,3.8346,65400.0],["2003-06-02",3.8359,3.8996,3.8359,3.8996,56400.0],["2003-06-03",3.8476,3.9828,3.8476,3.9516,120600.0],["2003-06-04",3.9828,4.1206,3.9828,4.1076,166200.0],["2003-06-05",4.0946,4.1686,4.0946,4.1608,106800.0],["2003-06-06",4.1504,4.1504,4.0959,4.1089,90600.0],["2003-06-09",4.1271,4.1271,4.0621,4.0634,244200.0],["2003-06-10",4.0816,4.092,4.0569,4.0803,340200.0],["2003-06-11",4.0842,4.1972,4.0842,4.1959,777000.0],["2003-06-12",4.2284,4.3571,4.2102,4.322,233400.0],["2003-06-13",4.3545,4.452,4.2661,4.3194,177600.0],["2003-06-16",4.3519,4.4494,4.3064,4.4455,148200.0],["2003-06-17",4.4416,4.5677,4.4416,4.5599,123600.0],["2003-06-18",4.543,4.543,4.3844,4.4208,244200.0],["2003-06-19",4.3402,4.3441,4.27,4.2765,202200.0],["2003-06-20",4.2635,4.2895,4.1388,4.1868,82200.0],["2003-06-23",4.2115,4.2115,4.1413,4.1946,252600.0],["2003-06-24",4.1647,4.2492,4.1647,4.231,70800.0],["2003-06-25",4.2882,4.3285,4.2635,4.2635,39000.0],["2003-06-26",4.2544,4.2831,4.2361,4.2635,40200.0],["2003-06-27",4.2831,4.3327,4.2766,4.3184,46800.0],["2003-06-30",4.2897,4.3223,4.2439,4.2439,99000.0],["2003-07-01",4.2113,4.2231,4.21,4.2191,26400.0],["2003-07-02",4.2152,4.2361,4.1891,4.193,120600.0],["2003-07-03",4.1852,4.3092,4.1852,4.3092,124200.0],["2003-07-07",4.2492,4.274,4.2361,4.2531,108000.0],["2003-07-08",4.2531,4.2531,4.1721,4.1865,228600.0],["2003-07-09",4.1656,4.1695,4.1395,4.1499,117000.0],["2003-07-10",4.0807,4.1042,4.0611,4.0964,112200.0],["2003-07-11",4.0886,4.1382,4.0664,4.0925,196200.0],["2003-07-14",4.1016,4.133,4.0807,4.0899,144000.0],["2003-07-15",3.9763,4.0193,3.941,3.9606,252600.0],["2003-07-16",3.9697,4.0154,3.9175,4.0076,157200.0],["2003-07-17",3.9567,4.0141,3.9567,3.9854,106800.0],["2003-07-18",3.9619,4.0872,3.9449,4.0611,82800.0],["2003-07-21",4.0925,4.1591,4.0925,4.133,58800.0],["2003-07-22",4.1134,4.129,4.035,4.0429,59400.0],["2003-07-23",4.0402,4.1134,4.0337,4.1029,64200.0],["2003-07-24",4.1134,4.1747,4.0886,4.0899,156600.0],["2003-07-25",4.1029,4.1578,4.1029,4.1447,137400.0],["2003-07-28",4.146,4.1525,4.1382,4.1382,42600.0],["2003-07-29",4.133,4.1382,4.1186,4.1186,42000.0],["2003-07-30",4.0481,4.0807,4.0481,4.0664,50400.0],["2003-07-31",4.0494,4.0611,4.0285,4.0611,99600.0],["2003-08-01",4.0807,4.1094,4.0076,4.0651,168000.0],["2003-08-04",4.0807,4.0807,4.0259,4.0481,13800.0],["2003-08-05",4.0807,4.2231,4.0807,4.2231,358800.0],["2003-08-06",4.2048,4.2622,4.1565,4.2505,121800.0],["2003-08-07",4.2309,4.2779,4.2296,4.2296,98400.0],["2003-08-08",4.2439,4.2479,4.1787,4.2296,557400.0],["2003-08-11",4.2962,4.3145,4.2766,4.3001,420600.0],["2003-08-12",4.3014,4.3014,4.2113,4.2113,153600.0],["2003-08-13",4.2244,4.2244,4.1891,4.1891,90600.0],["2003-08-14",4.1787,4.1787,4.0677,4.0977,196800.0],["2003-08-15",4.1134,4.2178,4.1134,4.2048,34800.0],["2003-08-18",4.2231,4.2361,4.1787,4.2296,99000.0],["2003-08-19",4.2439,4.2439,4.1852,4.2009,81600.0],["2003-08-20",4.2022,4.4268,4.1747,4.4072,166800.0],["2003-08-21",4.4659,4.4659,4.4163,4.4398,162600.0],["2003-08-22",4.4659,4.4738,4.3327,4.3458,113400.0],["2003-08-25",4.3628,4.3745,4.3393,4.3745,24000.0],["2003-08-26",4.3876,4.4646,4.3562,4.4646,43200.0],["2003-08-27",4.4072,4.4464,4.4033,4.4333,73800.0],["2003-08-28",4.4411,4.4855,4.4242,4.4398,67800.0],["2003-08-29",4.4594,4.5116,4.4594,4.5116,114600.0],["2003-09-02",4.5378,4.543,4.4908,4.5103,64200.0],["2003-09-03",4.4907,4.5312,4.4894,4.5247,264000.0],["2003-09-04",4.4725,4.5129,4.4659,4.5116,88800.0],["2003-09-05",4.4921,4.6031,4.4921,4.56,66000.0],["2003-09-08",4.5691,4.5691,4.3667,4.4581,197400.0],["2003-09-09",4.4607,4.5835,4.4607,4.5835,102000.0],["2003-09-10",4.4529,4.4529,4.4137,4.4424,239400.0],["2003-09-11",4.4006,4.4699,4.3967,4.4594,39600.0],["2003-09-12",4.4659,4.5247,4.4477,4.4973,136800.0],["2003-09-15",4.5182,4.5443,4.4868,4.543,31200.0],["2003-09-16",4.5639,4.5952,4.5521,4.5717,79200.0],["2003-09-17",4.5835,4.5913,4.5704,4.5835,107400.0],["2003-09-18",4.5874,4.6553,4.5861,4.6488,37200.0],["2003-09-19",4.714,4.7663,4.714,4.7232,265200.0],["2003-09-22",4.7598,4.7598,4.6279,4.6292,165000.0],["2003-09-23",4.6357,4.6422,4.6004,4.6083,121200.0],["2003-09-24",4.5691,4.6096,4.5443,4.5678,129600.0],["2003-09-25",4.5573,4.6031,4.5508,4.5704,21600.0],["2003-09-26",4.5901,4.5901,4.5179,4.5311,105000.0],["2003-09-29",4.4589,4.5442,4.4288,4.5311,85800.0],["2003-09-30",4.5638,4.6045,4.5376,4.5757,2551800.0],["2003-10-01",4.6019,4.7042,4.6019,4.7016,262200.0],["2003-10-02",4.7081,4.7671,4.7042,4.7671,69000.0],["2003-10-03",4.7606,4.8852,4.7606,4.7986,138600.0],["2003-10-06",4.8261,4.8917,4.8261,4.8917,154200.0],["2003-10-07",4.9494,5.0425,4.9193,5.0425,283800.0],["2003-10-08",5.0478,5.1514,5.0294,5.0438,181200.0],["2003-10-09",5.0556,5.0674,4.9455,4.9901,103200.0],["2003-10-10",5.0688,5.2576,5.0688,5.2065,209400.0],["2003-10-13",5.2589,5.2983,5.2589,5.2943,100800.0],["2003-10-14",5.2327,5.4412,5.213,5.3547,267600.0],["2003-10-15",5.3376,5.3625,5.2589,5.2733,127800.0],["2003-10-16",5.3114,5.5383,5.2799,5.5081,319800.0],["2003-10-17",5.5212,5.5212,5.3927,5.4347,120000.0],["2003-10-20",5.4687,5.4884,5.4032,5.4307,109800.0],["2003-10-21",5.415,5.5461,5.4124,5.5186,121200.0],["2003-10-22",5.5999,5.6353,5.512,5.5212,130800.0],["2003-10-23",5.4897,5.4897,5.3979,5.4084,79800.0],["2003-10-24",5.4189,5.4622,5.3861,5.3901,139200.0],["2003-10-27",5.3704,5.3822,5.3402,5.373,82200.0],["2003-10-28",5.373,5.5147,5.356,5.5147,357000.0],["2003-10-29",5.5606,5.5619,5.5343,5.5448,120000.0],["2003-10-30",5.5737,5.6917,5.5632,5.6917,451200.0],["2003-10-31",5.6917,5.6917,5.5802,5.6799,724800.0],["2003-11-03",5.6524,5.6537,5.5881,5.5881,183000.0],["2003-11-04",5.6025,5.676,5.6025,5.676,178200.0],["2003-11-05",5.6628,5.6786,5.6196,5.6261,102000.0],["2003-11-06",5.6628,5.672,5.5015,5.5514,156000.0],["2003-11-07",5.5933,5.6524,5.5933,5.6301,118800.0],["2003-11-10",5.6904,5.7783,5.6904,5.7363,323400.0],["2003-11-11",5.7363,5.7363,5.592,5.6209,121800.0],["2003-11-12",5.7048,5.7665,5.7048,5.7455,186600.0],["2003-11-13",5.731,5.8163,5.731,5.7717,751200.0],["2003-11-14",5.7599,5.7638,5.7101,5.7376,133200.0],["2003-11-17",5.731,5.7901,5.6983,5.7901,97800.0],["2003-11-18",5.7901,5.8583,5.7901,5.832,229800.0],["2003-11-19",5.8753,5.8753,5.7573,5.7704,181200.0],["2003-11-20",5.7887,5.9369,5.7887,5.9186,187800.0],["2003-11-21",5.8635,5.8819,5.8464,5.8753,141600.0],["2003-11-24",5.8753,5.8753,5.7874,5.8137,212400.0],["2003-11-25",5.8687,6.0943,5.8687,6.0261,253800.0],["2003-11-26",6.0982,6.3199,6.0982,6.3015,370800.0],["2003-11-28",6.3671,6.754,6.3605,6.653,726000.0],["2003-12-01",6.6609,6.8851,6.6359,6.7277,1508400.0],["2003-12-02",6.7671,7.0622,6.7251,6.872,3720000.0],["2003-12-03",6.9507,6.9507,6.6832,6.7094,1276800.0],["2003-12-04",6.695,6.6989,6.4576,6.6858,747000.0],["2003-12-05",6.7146,6.9087,6.6438,6.8733,771600.0],["2003-12-08",6.9376,7.0858,6.9323,7.0595,1372200.0],["2003-12-09",7.0687,7.0687,6.8851,6.9022,708000.0],["2003-12-10",6.8825,6.8825,6.4851,6.7277,1153200.0],["2003-12-11",6.6373,6.6373,6.535,6.5795,655200.0],["2003-12-12",6.6425,6.7907,6.6346,6.691,807600.0],["2003-12-15",6.691,6.7356,6.5782,6.7159,702600.0],["2003-12-16",6.813,6.9769,6.7907,6.9113,835200.0],["2003-12-17",6.9113,6.9743,6.8222,6.9363,1725600.0],["2003-12-18",6.9363,6.9402,6.8812,6.8877,1056000.0],["2003-12-19",6.8772,6.8772,6.7802,6.8589,531000.0],["2003-12-22",6.9035,7.0609,6.8733,7.0333,1173600.0],["2003-12-23",7.0884,7.1212,7.0386,7.0713,995400.0],["2003-12-24",7.1081,7.1986,7.049,7.1802,347400.0],["2003-12-26",7.2786,7.4556,7.2654,7.4451,718200.0],["2003-12-29",7.4951,7.7318,7.4464,7.5766,2044800.0],["2003-12-30",7.5766,7.7528,7.5148,7.6739,1113600.0],["2003-12-31",7.7252,7.7252,7.5214,7.574,646200.0],["2004-01-02",7.7055,7.854,7.6581,7.7449,1043400.0],["2004-01-05",7.833,7.9658,7.7581,7.9448,1263000.0],["2004-01-06",8.021,8.021,7.6305,7.6857,1387200.0],["2004-01-07",7.6003,7.6003,7.2124,7.4096,2972400.0],["2004-01-08",7.4096,7.5924,7.3872,7.5135,612000.0],["2004-01-09",7.0677,7.3268,7.0611,7.2189,1965000.0],["2004-01-12",6.8639,7.1111,6.3393,7.0835,4866600.0],["2004-01-13",6.9941,7.1111,6.8429,7.0822,1159800.0],["2004-01-14",7.002,7.0598,6.8744,6.9323,782400.0],["2004-01-15",6.7982,6.8179,6.5838,6.7114,987600.0],["2004-01-16",6.6404,6.689,6.5773,6.6272,906600.0],["2004-01-20",6.6864,6.9954,6.6864,6.956,1251600.0],["2004-01-21",6.9165,6.9165,6.8179,6.8784,493200.0],["2004-01-22",6.8784,6.8889,6.7311,6.7535,482400.0],["2004-01-23",6.7653,6.7732,6.6167,6.6877,525000.0],["2004-01-26",6.7127,6.7456,6.5851,6.5891,514800.0],["2004-01-27",6.6732,6.7232,6.05,6.3708,2886600.0],["2004-01-28",6.213,6.2262,5.8475,5.8751,2625000.0],["2004-01-29",5.908,6.0434,5.7252,5.8698,1224600.0],["2004-01-30",5.9435,6.0013,5.854,5.9658,674400.0],["2004-02-02",5.9671,6.0026,5.8764,5.8843,475200.0],["2004-02-03",5.8843,5.8843,5.6752,5.7331,751200.0],["2004-02-04",5.7607,5.8514,5.641,5.7396,1001400.0],["2004-02-05",5.7423,5.833,5.7199,5.8146,398400.0],["2004-02-06",5.9119,6.0316,5.9119,5.9698,571800.0],["2004-02-09",6.0618,6.0618,5.8922,5.9251,679800.0],["2004-02-10",5.9474,5.9514,5.8817,5.9172,525000.0],["2004-02-11",5.9237,6.0473,5.8909,6.0289,754800.0],["2004-02-12",6.0487,6.0828,5.9947,6.0329,600000.0],["2004-02-13",6.0723,6.121,6.0355,6.0684,554400.0],["2004-02-17",6.1486,6.3524,6.1486,6.3156,1537200.0],["2004-02-18",6.3642,6.4786,6.2998,6.3511,1021800.0],["2004-02-19",6.3629,6.4129,6.2064,6.3642,588600.0],["2004-02-20",6.3314,6.3314,6.2078,6.2104,447000.0],["2004-02-23",6.2196,6.2275,6.0539,6.0802,385200.0],["2004-02-24",6.0684,6.0907,6.0421,6.071,564000.0],["2004-02-25",6.0421,6.0592,5.9777,6.0053,273600.0],["2004-02-26",5.95,6.0999,5.9303,6.0947,885600.0],["2004-02-27",6.1013,6.2814,6.1013,6.2761,510600.0],["2004-03-01",6.3314,6.3524,6.2525,6.3353,904800.0],["2004-03-02",6.384,6.4011,6.2498,6.2696,978600.0],["2004-03-03",6.213,6.2393,6.167,6.1972,346200.0],["2004-03-04",6.1801,6.2393,6.1604,6.2091,388200.0],["2004-03-05",6.2919,6.3853,6.2709,6.38,429000.0],["2004-03-08",6.3813,6.4721,6.3813,6.3919,589200.0],["2004-03-09",6.3708,6.4129,6.242,6.2459,313200.0],["2004-03-10",6.2472,6.2472,5.9974,5.9974,845400.0],["2004-03-11",5.975,6.2012,5.9369,6.0684,966600.0],["2004-03-12",6.0815,6.1078,6.0171,6.0434,384000.0],["2004-03-15",6.0289,6.0289,5.8738,5.8764,426600.0],["2004-03-16",5.9658,6.0421,5.9014,5.9356,403800.0],["2004-03-17",5.9619,6.0145,5.8896,5.9277,681000.0],["2004-03-18",5.9606,6.497,5.9606,6.3774,1297200.0],["2004-03-19",6.3603,6.3656,6.2459,6.3208,540000.0],["2004-03-22",6.3445,6.3642,6.2577,6.3366,600000.0],["2004-03-23",6.4247,6.4563,6.3471,6.3669,837000.0],["2004-03-24",6.3669,6.4221,6.259,6.4195,786600.0],["2004-03-25",6.4445,6.5457,6.426,6.4615,732000.0],["2004-03-26",6.5418,6.5418,6.2985,6.334,673800.0],["2004-03-29",6.4567,6.4699,6.3591,6.4488,717600.0],["2004-03-30",6.4725,6.5516,6.4448,6.4778,896400.0],["2004-03-31",6.4896,6.6717,6.4896,6.5635,1759200.0],["2004-04-01",6.5595,6.6809,6.5292,6.6532,1034400.0],["2004-04-02",6.6598,6.6703,6.5886,6.6202,975000.0],["2004-04-05",6.6347,6.7521,6.5767,6.7073,870600.0],["2004-04-06",6.7073,6.7403,6.6677,6.6928,474000.0],["2004-04-07",6.7086,6.7086,6.5767,6.6215,331800.0],["2004-04-08",6.5991,6.6031,6.4118,6.4672,481200.0],["2004-04-12",6.4633,6.4633,6.3973,6.4461,559200.0],["2004-04-13",6.4725,6.4804,6.119,6.2047,883800.0],["2004-04-14",6.1005,6.1704,5.9475,6.0385,559800.0],["2004-04-15",6.0544,6.1612,6.0517,6.1599,299400.0],["2004-04-16",6.1599,6.3577,6.1599,6.3195,337200.0],["2004-04-19",6.3314,6.3762,6.2944,6.2984,471600.0],["2004-04-20",6.2654,6.2667,6.0412,6.0412,328800.0],["2004-04-21",5.9686,5.9686,5.7826,5.8407,1593000.0],["2004-04-22",5.8565,6.1849,5.8565,6.1493,659400.0],["2004-04-23",6.1599,6.2245,6.0161,6.0412,630000.0],["2004-04-26",6.0926,6.1718,6.0847,6.1414,460800.0],["2004-04-27",6.1665,6.2074,6.1018,6.1467,667800.0],["2004-04-28",6.061,6.061,5.8367,5.8499,885000.0],["2004-04-29",5.8433,5.962,5.7892,5.8525,429600.0],["2004-04-30",5.8037,5.8196,5.7404,5.7417,511800.0],["2004-05-03",5.7022,5.9027,5.7022,5.842,646200.0],["2004-05-04",5.8921,6.119,5.8921,6.0953,489000.0],["2004-05-05",6.1599,6.2483,6.1005,6.2232,1126200.0],["2004-05-06",6.2192,6.2654,6.0016,6.1401,529200.0],["2004-05-07",6.1058,6.1058,5.9475,5.9528,441000.0],["2004-05-10",5.7378,5.8103,5.722,5.7945,567000.0],["2004-05-11",5.8367,5.937,5.7945,5.9159,251400.0],["2004-05-12",5.9343,5.9436,5.7879,5.8565,670800.0],["2004-05-13",5.8657,5.8697,5.8037,5.8631,394200.0],["2004-05-14",5.8631,5.8657,5.7642,5.7906,177000.0],["2004-05-17",5.8037,5.8248,5.7114,5.7352,401400.0],["2004-05-18",5.7668,5.9,5.7352,5.8855,388200.0],["2004-05-19",5.999,6.3155,5.999,6.1863,1141800.0],["2004-05-20",6.1902,6.3736,6.1599,6.3063,765600.0],["2004-05-21",6.3248,6.3366,6.2641,6.2891,306000.0],["2004-05-24",6.3023,6.3973,6.2654,6.3749,204000.0],["2004-05-25",6.2984,6.6849,6.2984,6.6334,1489800.0],["2004-05-26",6.6295,6.8009,6.5978,6.6941,778800.0],["2004-05-27",6.7864,6.9645,6.7574,6.9381,896400.0],["2004-05-28",6.9236,6.9236,6.8524,6.8985,290400.0],["2004-06-01",6.7983,6.859,6.7614,6.8365,525000.0],["2004-06-02",6.8933,6.8933,6.768,6.7983,203400.0],["2004-06-03",6.884,7.0173,6.8695,6.9078,513600.0],["2004-06-04",6.9051,7.0779,6.9051,7.0436,349200.0],["2004-06-07",7.103,7.2679,7.103,7.2534,576000.0],["2004-06-08",7.2032,7.2217,7.0436,7.0911,382200.0],["2004-06-09",7.0792,7.0792,6.8207,6.8603,671400.0],["2004-06-10",6.8102,6.884,6.7732,6.7983,299400.0],["2004-06-14",6.793,6.793,6.644,6.6915,345600.0],["2004-06-15",6.6809,7.0858,6.6809,7.012,662400.0],["2004-06-16",6.9882,7.19,6.9711,7.1729,432000.0],["2004-06-17",7.2138,7.3206,7.1307,7.3154,402000.0],["2004-06-18",7.3628,7.5435,7.3628,7.4789,620400.0],["2004-06-21",7.5383,7.624,7.347,7.3628,654600.0],["2004-06-22",7.3628,7.5145,7.347,7.5,228000.0],["2004-06-23",7.4974,7.6253,7.4974,7.5686,477600.0],["2004-06-24",7.6042,7.6464,7.533,7.5712,294000.0],["2004-06-25",7.5462,7.5475,7.4367,7.475,569400.0],["2004-06-28",7.5273,7.7244,7.5062,7.5353,503400.0],["2004-06-29",7.5035,7.649,7.5009,7.6345,547200.0],["2004-06-30",7.6675,7.7535,7.6186,7.7522,261600.0],["2004-07-01",7.7826,7.8011,7.6847,7.6927,429600.0],["2004-07-02",7.731,7.8064,7.6742,7.78,247800.0],["2004-07-06",7.6437,7.8038,7.5723,7.7297,509400.0],["2004-07-07",7.7244,7.8064,7.7006,7.7324,398400.0],["2004-07-08",7.7456,7.7522,7.6583,7.69,570000.0],["2004-07-09",7.6715,7.8038,7.6451,7.7998,340200.0],["2004-07-12",7.8064,7.936,7.7747,7.936,483000.0],["2004-07-13",7.8593,7.8726,7.7641,7.8726,361800.0],["2004-07-14",7.8818,8.0154,7.8818,7.9532,671400.0],["2004-07-15",7.9413,7.9691,7.8368,7.9427,234000.0],["2004-07-16",7.9625,8.0366,7.858,7.9916,305400.0],["2004-07-19",7.9942,8.0419,7.8911,8.0405,441000.0],["2004-07-20",8.0141,8.0141,7.9083,7.9506,285000.0],["2004-07-21",7.9691,7.9691,7.8673,7.9096,320400.0],["2004-07-22",7.8461,7.9889,7.8461,7.9598,417600.0],["2004-07-23",7.9096,7.936,7.6583,7.7204,1327200.0],["2004-07-26",7.7006,7.7429,7.5525,7.5683,462600.0],["2004-07-27",7.534,7.6398,7.3673,7.6398,909600.0],["2004-07-28",7.6186,7.6913,7.5392,7.5525,603000.0],["2004-07-29",7.5525,7.7972,7.5525,7.7628,481800.0],["2004-07-30",7.7429,7.8699,7.7416,7.8699,528600.0],["2004-08-02",7.936,8.2204,7.936,8.2006,1984200.0],["2004-08-03",8.1543,8.1543,7.9453,8.0313,1419600.0],["2004-08-04",8.022,8.0485,7.8831,8.0405,778800.0],["2004-08-05",8.0075,8.0763,7.9427,7.9863,580800.0],["2004-08-06",7.9995,8.0128,7.8249,7.8818,524400.0],["2004-08-09",7.9889,7.9942,7.7443,7.9307,483600.0],["2004-08-10",7.9228,7.9294,7.8236,7.858,273600.0],["2004-08-11",7.7945,7.7945,7.6715,7.7641,503400.0],["2004-08-12",7.7218,7.7284,7.6305,7.6477,354000.0],["2004-08-13",7.6847,7.8183,7.6847,7.8038,489600.0],["2004-08-16",7.7773,8.1199,7.7469,8.0736,749400.0],["2004-08-17",8.1014,8.3963,8.1014,8.2852,1084200.0],["2004-08-18",8.2998,8.5432,8.2707,8.4889,1275600.0],["2004-08-19",8.4902,8.772,8.4651,8.7574,1443600.0],["2004-08-20",8.8143,8.8632,8.5974,8.6357,780600.0],["2004-08-23",8.6357,8.682,8.4334,8.4889,595800.0],["2004-08-24",8.5484,8.5617,8.4016,8.4228,462000.0],["2004-08-25",8.4003,8.5961,8.3593,8.567,714600.0],["2004-08-26",8.5405,8.6397,8.4916,8.5207,634800.0],["2004-08-27",8.5312,8.7363,8.5312,8.6516,441600.0],["2004-08-30",8.6503,8.6622,8.4334,8.4744,300000.0],["2004-08-31",8.5074,8.6371,8.4678,8.6357,291000.0],["2004-09-01",8.6595,9.0722,8.6543,8.9915,1551600.0],["2004-09-02",9.059,9.1886,9.0087,9.137,703200.0],["2004-09-03",9.1767,9.1767,8.9902,9.059,666000.0],["2004-09-07",9.1264,9.2256,9.014,9.1489,712800.0],["2004-09-08",9.0061,9.1939,8.977,9.1079,786000.0],["2004-09-09",9.141,9.1886,9.0868,9.1886,351600.0],["2004-09-10",9.1741,9.1926,9.0048,9.0206,355200.0],["2004-09-13",9.0206,9.1635,8.9347,9.1251,371400.0],["2004-09-14",9.1264,9.2918,9.096,9.2561,447600.0],["2004-09-15",9.1727,9.4082,9.1727,9.3844,1201800.0],["2004-09-16",9.4108,9.5828,9.3645,9.4452,798600.0],["2004-09-17",9.3407,9.4055,9.2574,9.3738,709800.0],["2004-09-20",9.5047,9.7283,9.4968,9.7097,1633800.0],["2004-09-21",9.7428,9.8605,9.637,9.7574,1021800.0],["2004-09-22",9.8156,9.8605,9.7349,9.7799,894600.0],["2004-09-23",9.7957,9.7997,9.7124,9.7865,565200.0],["2004-09-24",9.76,9.8658,9.76,9.842,475200.0],["2004-09-27",9.8804,10.0364,9.8473,9.8843,915000.0],["2004-09-28",9.9055,10.2581,9.9055,10.2051,1140600.0],["2004-09-29",10.2051,10.6464,10.2051,10.6093,2308800.0],["2004-09-30",10.4966,10.6597,10.4397,10.5019,1319400.0],["2004-10-01",10.6027,10.7551,10.596,10.7352,1345200.0],["2004-10-04",10.7365,10.9618,10.5497,10.9141,1863000.0],["2004-10-05",10.9645,11.0533,10.877,10.9473,873000.0],["2004-10-06",10.9592,11.3647,10.9526,11.3515,1690800.0],["2004-10-07",11.4164,11.4641,11.0665,11.0811,1414800.0],["2004-10-08",11.2587,11.2653,11.044,11.0838,813600.0],["2004-10-11",11.0732,11.1063,10.9671,11.0917,549000.0],["2004-10-12",11.0652,11.0652,10.604,10.7445,1708200.0],["2004-10-13",10.3707,10.5298,10.2183,10.3774,3784800.0],["2004-10-14",10.3588,10.5881,10.3588,10.4635,1207200.0],["2004-10-15",10.4993,10.7339,10.4993,10.718,1022400.0],["2004-10-18",10.7882,10.9009,10.4662,10.5245,1291800.0],["2004-10-19",10.4436,10.6093,10.4171,10.437,1113000.0],["2004-10-20",10.5033,10.5881,10.4927,10.5404,1048200.0],["2004-10-21",10.5497,11.0917,10.5497,11.0003,1947000.0],["2004-10-22",11.0294,11.1659,10.9287,10.995,1264200.0],["2004-10-25",11.1262,11.211,11.0467,11.0599,880200.0],["2004-10-26",11.0798,11.211,11.0334,11.1938,1015200.0],["2004-10-27",11.2335,11.3316,10.8492,11.0016,1684800.0],["2004-10-28",10.9671,10.9804,10.661,10.7021,1292400.0],["2004-10-29",10.7087,10.8015,10.6756,10.7458,874200.0],["2004-11-01",10.8452,10.9605,10.7299,10.8015,651000.0],["2004-11-02",10.7365,10.9049,10.6292,10.7206,864600.0],["2004-11-03",10.8412,10.995,10.8412,10.9671,772800.0],["2004-11-04",11.0056,11.2123,11.0056,11.1659,803400.0],["2004-11-05",11.2627,11.3965,11.1805,11.3608,1021800.0],["2004-11-08",11.3939,11.3939,11.1527,11.1726,559800.0],["2004-11-09",11.1474,11.3912,11.1474,11.272,630600.0],["2004-11-10",11.272,11.4416,11.1991,11.2653,745200.0],["2004-11-11",11.2587,11.2759,11.1752,11.2123,374400.0],["2004-11-12",11.2667,12.103,11.2468,11.9055,2698800.0],["2004-11-15",12.0725,12.1003,11.6961,11.81,1351200.0],["2004-11-16",12.0592,12.2792,11.8843,12.1798,2292000.0],["2004-11-17",12.2646,12.3919,12.1957,12.323,1300800.0],["2004-11-18",12.2408,12.2885,11.989,11.989,948600.0],["2004-11-19",12.0221,12.4992,12.0062,12.3256,1192200.0],["2004-11-22",12.4515,13.0413,12.4436,12.8518,2176800.0],["2004-11-23",12.9392,13.0214,12.7232,12.7431,1563600.0],["2004-11-24",12.8955,12.8955,12.6066,12.7113,1077600.0],["2004-11-26",12.9551,13.472,12.9551,13.3395,1054200.0],["2004-11-29",13.3859,13.4826,13.0386,13.1129,1319400.0],["2004-11-30",13.1129,13.3382,13.0214,13.0678,1128000.0],["2004-12-01",12.9551,13.3236,12.7351,13.2997,1500000.0],["2004-12-02",13.1977,13.3726,12.3919,12.8557,3330600.0],["2004-12-03",12.7285,12.7285,12.2593,12.5575,2832000.0],["2004-12-06",12.531,12.7086,12.4184,12.5377,1136400.0],["2004-12-07",12.5708,12.7033,11.8485,11.928,2916000.0],["2004-12-08",11.3581,11.8352,11.3276,11.765,3424200.0],["2004-12-09",11.7981,12.3693,11.6629,12.0473,3861000.0],["2004-12-10",12.2554,12.3177,12.1281,12.2408,1687800.0],["2004-12-13",12.262,12.3442,12.0804,12.3071,1149000.0],["2004-12-14",12.2593,12.2593,12.0672,12.1467,913200.0],["2004-12-15",12.1944,12.5575,12.1944,12.5244,1203000.0],["2004-12-16",12.5509,12.5893,12.3389,12.3879,1035000.0],["2004-12-17",12.3892,12.5695,12.3256,12.5111,858000.0],["2004-12-20",12.5907,13.1142,12.5271,12.9896,2079600.0],["2004-12-21",13.1195,13.1195,12.8769,12.9286,1248600.0],["2004-12-22",12.9286,13.0029,12.6304,12.6967,1270800.0],["2004-12-23",12.7232,12.869,12.6437,12.8186,1044000.0],["2004-12-27",13.0545,13.0678,12.9008,12.9207,557400.0],["2004-12-28",13.0347,13.0347,12.9101,12.9485,510000.0],["2004-12-29",13.0415,13.3561,13.0415,13.3442,1412400.0],["2004-12-30",13.3442,13.8235,13.3442,13.8089,2240400.0],["2004-12-31",13.8421,14.028,13.6761,13.9231,1608600.0],["2005-01-03",13.9749,13.9749,12.8901,13.2778,4692600.0],["2005-01-04",13.3774,13.6363,13.3721,13.4305,1972800.0],["2005-01-05",13.4239,13.4371,12.3165,12.4559,3656400.0],["2005-01-06",12.4559,12.7666,12.2886,12.7215,2680200.0],["2005-01-07",12.8463,12.902,12.5714,12.7069,1142800.0],["2005-01-10",12.9459,13.2805,12.6551,12.9897,1591200.0],["2005-01-11",13.3442,13.3641,13.145,13.2366,1655800.0],["2005-01-12",13.6151,13.7186,13.4239,13.5035,1801600.0],["2005-01-13",13.623,13.9297,13.384,13.8262,1403600.0],["2005-01-14",13.9815,13.9815,13.5832,13.7027,1112000.0],["2005-01-18",13.7425,13.8222,13.6111,13.7067,1242800.0],["2005-01-19",13.7784,13.8421,13.627,13.7784,738400.0],["2005-01-20",13.6987,13.7425,13.2844,13.5673,1237000.0],["2005-01-21",13.631,13.9258,13.5633,13.8222,1418200.0],["2005-01-24",13.9218,14.5392,13.862,14.4834,2929000.0],["2005-01-25",14.7304,14.818,14.5073,14.7145,2149200.0],["2005-01-26",14.818,14.818,13.7824,14.3679,2361400.0],["2005-01-27",13.9417,14.4994,12.9976,13.9058,4695200.0],["2005-01-28",13.9497,14.109,13.0932,13.2167,3495600.0],["2005-01-31",13.3761,13.7027,13.0654,13.6828,2203000.0],["2005-02-01",13.7425,14.4396,13.6868,14.1966,2268800.0],["2005-02-02",14.2763,14.5392,14.2006,14.4476,1318000.0],["2005-02-03",14.5113,14.9614,14.2803,14.9296,2530000.0],["2005-02-04",15.1128,15.4832,14.9375,15.3199,4348000.0],["2005-02-07",15.3837,15.7342,15.2283,15.3,2344400.0],["2005-02-08",15.296,15.3518,15.0371,15.2642,1947600.0],["2005-02-09",15.2442,15.2881,14.9415,15.0371,1246600.0],["2005-02-10",15.0172,15.9812,15.0172,15.9334,2113800.0],["2005-02-11",16.0768,17.3953,15.8338,16.8535,4628400.0],["2005-02-14",17.0288,17.0965,16.1365,16.507,2438800.0],["2005-02-15",16.8256,17.4112,16.73,16.9013,1599000.0],["2005-02-16",16.985,17.1642,16.6504,17.1005,1288200.0],["2005-02-17",17.5148,17.9011,17.228,17.463,2117800.0],["2005-02-18",17.4988,17.5267,17.0686,17.204,1571600.0],["2005-02-22",17.3913,17.7976,17.1682,17.5586,2108400.0],["2005-02-23",17.6382,17.7577,17.2957,17.69,2229400.0],["2005-02-24",17.6701,19.2993,17.5227,18.6022,3083600.0],["2005-02-25",19.2993,19.4865,18.65,18.8452,3276000.0],["2005-02-28",19.2834,19.2834,17.925,18.168,3343200.0],["2005-03-01",18.3234,18.5265,17.0288,17.3713,3444400.0],["2005-03-02",16.73,17.9131,16.4313,17.443,3296600.0],["2005-03-03",17.4669,17.8055,17.3275,17.6064,1446600.0],["2005-03-04",17.7259,18.5424,17.682,18.0485,2718000.0],["2005-03-07",18.5026,18.5186,17.933,17.9649,1392800.0],["2005-03-08",18.1919,18.5265,18.0127,18.1999,1653200.0],["2005-03-09",18.1003,18.2955,17.7976,17.8493,1552600.0],["2005-03-10",17.5267,17.6661,16.5309,16.7938,3250200.0],["2005-03-11",16.6424,17.5865,16.6185,17.4231,1300600.0],["2005-03-14",17.6263,17.6661,16.6504,16.8495,1668400.0],["2005-03-15",17.0487,17.4112,16.9292,17.2558,1202200.0],["2005-03-16",17.3435,17.5665,16.9491,17.3833,1367800.0],["2005-03-17",17.7976,18.403,17.7338,18.3672,2122400.0],["2005-03-18",18.7217,19.7136,18.5823,19.2435,4210800.0],["2005-03-21",19.375,19.3989,18.7217,18.8133,2147400.0],["2005-03-22",18.5225,19.0762,18.4827,18.6699,1892400.0],["2005-03-23",18.3234,18.3234,17.1124,17.4231,3688200.0],["2005-03-24",17.5984,17.8454,17.1084,17.5984,2011800.0],["2005-03-28",17.4988,17.4988,16.4114,16.6782,3422200.0],["2005-03-29",16.6822,17.0652,15.7368,15.9363,4779400.0],["2005-03-30",16.036,16.399,15.9163,16.395,2415000.0],["2005-03-31",16.9296,17.7473,16.6822,17.6476,3182000.0],["2005-04-01",17.8869,18.2619,17.5519,17.7912,2711600.0],["2005-04-04",18.0106,18.1901,17.5518,17.7393,1349600.0],["2005-04-05",17.5518,17.6476,17.145,17.3324,1492000.0],["2005-04-06",17.1769,17.4561,17.117,17.4242,1308400.0],["2005-04-07",17.4242,17.504,17.0692,17.2128,1042200.0],["2005-04-08",17.1849,17.4362,17.0293,17.2646,972400.0],["2005-04-11",17.2646,17.3404,16.6743,16.8298,1093000.0],["2005-04-12",16.7102,16.8737,16.036,16.5107,2131600.0],["2005-04-13",16.4389,16.4589,15.31,15.3619,4486800.0],["2005-04-14",15.1744,15.3579,14.3606,14.5202,4105800.0],["2005-04-15",14.5561,14.959,14.4005,14.5162,3025200.0],["2005-04-18",14.5999,15.0228,14.2808,15.0108,3534000.0],["2005-04-19",15.7488,16.1517,15.1784,15.7927,3043200.0],["2005-04-20",16.1557,16.1557,15.1584,15.4017,2258600.0],["2005-04-21",15.6172,15.8286,15.0946,15.7687,1845200.0],["2005-04-22",15.8844,15.9921,15.4576,15.8286,1680000.0],["2005-04-25",15.9522,16.1198,15.6052,16.1198,1449600.0],["2005-04-26",16.3551,16.5147,16.1996,16.2155,2102000.0],["2005-04-27",16.1517,16.1557,15.4217,15.5573,2874200.0],["2005-04-28",15.298,15.665,14.8194,15.5693,2761600.0],["2005-04-29",15.9522,15.9522,15.3299,15.5095,1055000.0],["2005-05-02",14.7595,16.0161,14.588,15.9642,2390000.0],["2005-05-03",16.3551,16.395,15.7648,16.0121,2127800.0],["2005-05-04",16.1158,16.7102,15.9004,16.7102,2336200.0],["2005-05-05",16.9535,17.2327,16.7979,16.8657,1954600.0],["2005-05-06",16.9734,17.137,16.6104,16.8697,1209800.0],["2005-05-09",16.9375,17.4521,16.9375,17.4362,1515600.0],["2005-05-10",17.4122,17.6795,16.4588,16.6703,3033400.0],["2005-05-11",16.754,16.8976,16.2993,16.8298,1307400.0],["2005-05-12",16.8338,16.8897,15.4935,15.5573,2824400.0],["2005-05-13",15.5573,15.6211,14.7874,15.1983,3090600.0],["2005-05-16",15.0587,15.1824,14.7236,14.9909,2239000.0],["2005-05-17",15.0108,15.4576,14.9909,15.3419,2132800.0],["2005-05-18",15.5374,15.9363,15.2781,15.4097,2308400.0],["2005-05-19",15.5334,15.5533,15.298,15.4057,1219200.0],["2005-05-20",15.5055,15.5055,14.8872,15.0108,1450000.0],["2005-05-23",14.7914,15.318,14.7914,15.2302,1089400.0],["2005-05-24",15.4337,15.6172,15.1824,15.6172,1034400.0],["2005-05-25",15.5573,15.5573,14.9789,15.2821,1385600.0],["2005-05-26",15.2821,15.9881,15.1983,15.9123,1756000.0],["2005-05-27",16.1357,16.5227,16.056,16.3671,1863000.0],["2005-05-31",16.2993,16.6064,16.0081,16.4948,2432200.0],["2005-06-01",16.5546,17.1888,16.4788,17.1569,2249600.0],["2005-06-02",17.1928,17.3005,16.4229,16.4628,2390400.0],["2005-06-03",16.5386,16.9495,16.4987,16.786,1313800.0],["2005-06-06",16.9854,17.0931,16.6184,16.7461,925800.0],["2005-06-07",16.5187,16.6782,16.3831,16.4549,1373200.0],["2005-06-08",16.4549,16.5267,16.0719,16.2355,1519200.0],["2005-06-09",16.2634,16.2913,15.8565,16.2913,1387000.0],["2005-06-10",16.3831,16.77,16.3312,16.7022,985600.0],["2005-06-13",16.754,16.774,16.4349,16.7141,1087200.0],["2005-06-14",16.7142,16.9854,16.6064,16.9535,738800.0],["2005-06-15",17.1529,17.4122,17.0412,17.3963,1607800.0],["2005-06-16",17.5519,17.9069,17.5519,17.8231,1555200.0],["2005-06-17",17.9547,18.0904,17.5638,17.6436,2402200.0],["2005-06-20",17.5718,17.5758,17.1131,17.1529,1214800.0],["2005-06-21",17.1529,17.2686,16.7301,17.0293,1340400.0],["2005-06-22",17.1091,17.4242,17.0572,17.3444,1227400.0],["2005-06-23",17.4282,17.484,16.9455,17.0811,1094200.0],["2005-06-24",17.0971,17.2926,16.5466,16.7022,1326000.0],["2005-06-27",16.9136,17.7393,16.6782,17.6077,2792800.0],["2005-06-28",17.6916,17.8753,17.376,17.8314,1782600.0],["2005-06-29",17.7954,17.9113,17.4599,17.8873,1503400.0],["2005-06-30",17.8514,17.9352,17.6317,17.8753,1861800.0],["2005-07-01",17.9153,18.4106,17.8074,18.3507,1157800.0],["2005-07-05",18.1629,18.7142,17.3161,18.5184,1974000.0],["2005-07-06",18.6902,18.874,18.1909,18.3507,1681400.0],["2005-07-07",18.083,18.2947,17.9592,18.2628,939000.0],["2005-07-08",18.2548,18.4865,18.0031,18.0191,1477800.0],["2005-07-11",18.075,18.2588,17.6836,18.095,2195400.0],["2005-07-12",18.1749,18.8739,18.095,18.7941,1911000.0],["2005-07-13",18.814,19.3693,18.7461,18.87,2385200.0],["2005-07-14",19.0537,19.0537,18.3147,18.4545,1822800.0],["2005-07-15",18.3946,18.4386,18.1789,18.2788,953800.0],["2005-07-18",18.3467,18.874,18.3467,18.7901,1236400.0],["2005-07-19",18.8819,19.5051,18.8819,19.4092,1734600.0],["2005-07-20",19.4931,20.1562,18.9778,19.3014,3657000.0],["2005-07-21",19.6089,19.7328,19.3653,19.4931,1285400.0],["2005-07-22",19.573,19.6848,19.4571,19.597,870000.0],["2005-07-25",19.8007,19.8007,19.4132,19.5011,1218000.0],["2005-07-26",19.3733,19.3733,19.2454,19.3133,999400.0],["2005-07-27",19.2974,19.569,18.9578,19.2774,1455600.0],["2005-07-28",19.4132,19.7647,19.1496,19.561,1486200.0],["2005-07-29",19.0737,19.5171,18.4745,18.7541,3402200.0],["2005-08-01",18.7381,19.2374,18.5744,19.0138,1499400.0],["2005-08-02",19.0777,19.3054,18.6862,18.9898,1796600.0],["2005-08-03",18.834,19.2494,18.802,19.1256,2434800.0],["2005-08-04",19.1576,19.1576,18.6942,18.7102,1062200.0],["2005-08-05",18.6942,18.7821,17.8713,18.2548,2284600.0],["2005-08-08",18.3906,18.6742,18.2788,18.4346,999000.0],["2005-08-09",18.5344,18.6143,18.3507,18.5224,760600.0],["2005-08-10",18.7222,19.2614,18.7222,19.1975,1598800.0],["2005-08-11",19.2015,19.6609,19.1975,19.5171,1791000.0],["2005-08-12",19.4172,19.6569,19.2175,19.557,1395000.0],["2005-08-15",19.6129,19.6808,18.8819,19.1616,2002200.0],["2005-08-16",19.1576,19.2015,18.5824,18.6582,1313800.0],["2005-08-17",18.6463,18.81,18.0231,18.2229,1594400.0],["2005-08-18",17.9752,18.115,17.3161,17.6996,3406200.0],["2005-08-19",17.9073,18.5304,17.8953,18.3986,1725800.0],["2005-08-22",19.0417,19.0417,18.6103,18.7102,1190000.0],["2005-08-23",18.874,19.0537,18.4825,18.5584,1000400.0],["2005-08-24",18.5624,18.7781,18.4545,18.4705,1166000.0],["2005-08-25",18.4945,18.6343,18.2548,18.5824,793800.0],["2005-08-26",18.6343,18.7302,17.9992,18.119,1130800.0],["2005-08-29",18.1549,18.5464,18.1549,18.5424,1051400.0],["2005-08-30",18.5424,18.9778,18.3786,18.9139,1513000.0],["2005-08-31",19.0537,20.6115,18.9339,20.1122,3614000.0],["2005-09-01",20.276,21.035,20.2241,20.7594,3309400.0],["2005-09-02",20.7593,20.7593,19.9405,20.252,1504600.0],["2005-09-06",20.1522,20.3519,19.6249,19.8925,2614800.0],["2005-09-07",19.8326,20.1442,19.7288,19.8885,1557600.0],["2005-09-08",20.0443,20.6635,20.0443,20.3319,1621200.0],["2005-09-09",20.5716,21.5702,20.4797,21.4784,2997600.0],["2005-09-12",21.9697,21.9697,20.9391,21.1228,2428600.0],["2005-09-13",21.1708,21.1708,20.1322,20.2321,2770000.0],["2005-09-14",20.3679,20.8712,20.3519,20.7953,1677400.0],["2005-09-15",20.8712,20.8912,20.268,20.5516,931800.0],["2005-09-16",20.5756,21.3945,20.3559,21.2906,2399600.0],["2005-09-19",21.4424,22.1055,21.4424,21.8498,2426000.0],["2005-09-20",21.8898,22.2053,21.1069,21.1308,1532600.0],["2005-09-21",21.4903,21.8538,21.3026,21.6661,1165000.0],["2005-09-22",21.7699,21.7899,20.8952,21.0629,1430600.0],["2005-09-23",20.8712,21.035,20.5796,20.8592,1671000.0],["2005-09-26",20.6155,21.3585,20.0723,21.3585,2709000.0],["2005-09-27",21.2107,21.3306,20.6715,21.0509,1319800.0],["2005-09-28",21.003,21.3429,20.807,21.0949,1306400.0],["2005-09-29",21.1949,21.7948,21.1029,21.5068,1342600.0],["2005-09-30",21.7428,21.9147,21.3709,21.3949,811600.0],["2005-10-03",21.3229,21.7908,21.1949,21.7228,931200.0],["2005-10-04",21.7948,22.4906,21.7948,22.0027,2443000.0],["2005-10-05",21.9947,22.1067,20.907,21.1949,2802000.0],["2005-10-06",20.815,20.979,19.7952,20.1472,2663400.0],["2005-10-07",20.5831,20.867,20.3151,20.807,1251600.0],["2005-10-10",21.1229,21.2549,20.4111,20.683,1008200.0],["2005-10-11",21.1149,21.1469,20.863,21.003,1025400.0],["2005-10-12",21.1949,21.1949,20.0752,20.4951,1685400.0],["2005-10-13",20.795,20.835,19.2674,20.0312,3701200.0],["2005-10-14",19.6953,20.0872,19.3474,20.0072,2450200.0],["2005-10-17",20.3951,20.979,20.3671,20.763,2490800.0],["2005-10-18",20.5391,20.5911,19.8472,19.9672,1728600.0],["2005-10-19",19.6353,19.8952,19.0354,19.8552,2914200.0],["2005-10-20",19.7872,19.9752,18.4316,18.8755,2602400.0],["2005-10-21",18.7555,19.2554,18.6395,18.9035,2447800.0],["2005-10-24",19.0114,19.5953,18.8795,19.5073,2758800.0],["2005-10-25",19.8952,20.0032,19.3633,19.6913,2197400.0],["2005-10-26",19.7753,19.8432,19.3074,19.4513,1992400.0],["2005-10-27",19.5753,19.8992,18.8755,19.0354,2816400.0],["2005-10-28",19.1354,19.1954,18.6075,18.9275,3087600.0],["2005-10-31",19.0154,19.5353,19.0154,19.1154,2591400.0],["2005-11-01",19.2754,19.6633,19.1314,19.5953,1828800.0],["2005-11-02",19.6433,20.5071,19.3953,20.1672,2558400.0],["2005-11-03",20.3951,21.0749,20.2191,20.3911,2649000.0],["2005-11-04",20.4951,20.5511,19.6553,19.9112,1733400.0],["2005-11-07",19.9872,19.9872,19.1954,19.3834,1648000.0],["2005-11-08",19.3154,19.7153,19.0234,19.5833,1582800.0],["2005-11-09",19.7553,19.8952,19.4913,19.6513,1533400.0],["2005-11-10",19.7393,19.8112,19.0234,19.4153,1870600.0],["2005-11-11",19.4153,19.9112,19.4113,19.8832,998400.0],["2005-11-14",19.7753,19.9912,19.5953,19.7792,1350600.0],["2005-11-15",19.8592,20.2391,19.6273,19.8312,1393000.0],["2005-11-16",19.8952,20.4951,19.7633,20.4911,2033000.0],["2005-11-17",20.795,21.1909,20.699,20.847,3080000.0],["2005-11-18",21.1909,21.1909,20.995,21.0989,1963600.0],["2005-11-21",21.5908,22.0787,21.5748,22.0307,3100400.0],["2005-11-22",22.3186,22.3186,21.8188,22.0267,1959600.0],["2005-11-23",22.0347,22.3186,21.8867,22.0387,1341800.0],["2005-11-25",22.1827,22.5186,21.9667,22.4746,1035200.0],["2005-11-28",22.5546,22.6266,22.3146,22.4666,1905200.0],["2005-11-29",22.5666,23.1145,22.5186,22.9865,1627600.0],["2005-11-30",22.9065,22.9425,22.5186,22.7785,1378400.0],["2005-12-01",22.7825,23.1424,22.7345,23.0545,1741000.0],["2005-12-02",23.0745,23.1304,22.6586,22.8425,1251200.0],["2005-12-05",23.2424,23.3304,23.0425,23.2664,1324800.0],["2005-12-06",23.1944,24.6421,23.1944,24.3542,4807200.0],["2005-12-07",24.5501,25.5899,24.5501,25.05,4083800.0],["2005-12-08",25.094,25.134,24.4821,24.7621,2218800.0],["2005-12-09",24.934,25.2259,24.3382,24.5741,2379600.0],["2005-12-12",24.906,25.058,24.4421,24.7261,1511400.0],["2005-12-13",24.7261,25.026,24.3781,24.898,1004000.0],["2005-12-14",24.7341,25.094,23.8143,24.0782,2278400.0],["2005-12-15",23.9982,24.5661,23.9662,24.2622,1583200.0],["2005-12-16",24.2622,24.5421,23.9942,24.1942,1957800.0],["2005-12-19",24.7461,24.79,24.4301,24.6021,1667600.0],["2005-12-20",24.6141,24.7741,24.2342,24.5021,1342800.0],["2005-12-21",24.5341,24.982,24.4341,24.7941,1221000.0],["2005-12-22",24.994,25.142,24.81,25.054,1022200.0],["2005-12-23",25.07,25.07,24.6461,24.7941,822600.0],["2005-12-27",24.79,24.794,23.9902,24.3022,1535200.0],["2005-12-28",24.3262,25.1468,24.3262,25.0707,1412200.0],["2005-12-29",25.1708,25.7793,24.8386,25.7432,1950200.0],["2005-12-30",25.6512,25.6792,25.2589,25.375,993400.0],["2006-01-03",25.6392,27.3164,25.6392,27.2083,3425600.0],["2006-01-04",27.1803,28.4172,26.8441,28.125,3773600.0],["2006-01-05",28.041,28.045,26.9241,27.1043,3069000.0],["2006-01-06",27.5806,27.9769,27.3164,27.5886,2043200.0],["2006-01-09",27.3044,27.4125,26.8881,27.2644,2023800.0],["2006-01-10",26.9601,27.9369,26.9481,27.5766,2049200.0],["2006-01-11",27.5966,28.3532,27.5966,28.2051,2220400.0],["2006-01-12",28.8095,30.3787,28.6894,29.6221,5120400.0],["2006-01-13",29.7222,29.7222,28.9416,29.2299,2025800.0],["2006-01-17",29.422,29.5381,28.7175,28.8015,2089400.0],["2006-01-18",28.2211,28.5693,27.5646,27.8968,2204000.0],["2006-01-19",28.3212,29.7863,28.2411,29.6261,2956600.0],["2006-01-20",30.0825,30.3987,28.7855,29.1618,2636600.0],["2006-01-23",29.1938,29.8543,28.9016,29.7302,1609400.0],["2006-01-24",29.8023,31.2153,29.8023,30.4027,2897000.0],["2006-01-25",30.6469,31.1833,29.1818,29.394,3374400.0],["2006-01-26",29.8183,30.5548,29.422,30.2386,1687000.0],["2006-01-27",30.8991,31.5916,30.5308,31.4435,2492000.0],["2006-01-30",31.9999,32.124,31.2754,31.5476,1766400.0],["2006-01-31",31.6637,31.7397,31.1953,31.6557,2399400.0],["2006-02-01",32.8846,32.8846,29.0217,29.2218,12582000.0],["2006-02-02",29.418,29.7623,27.9009,28.2051,9040400.0],["2006-02-03",28.4613,28.5013,27.6607,28.0209,4737000.0],["2006-02-06",28.2451,29.362,28.121,29.1338,5089200.0],["2006-02-07",29.2619,29.5221,27.4205,27.4485,5130000.0],["2006-02-08",27.5246,28.157,26.8,28.0209,4498600.0],["2006-02-09",28.3212,29.0417,28.2811,28.4172,3269600.0],["2006-02-10",28.3172,28.4413,27.5206,28.0289,3845800.0],["2006-02-13",28.0169,28.0289,27.0202,27.1803,2896600.0],["2006-02-14",27.1003,27.4966,26.8281,27.2684,3372000.0],["2006-02-15",27.7167,28.3132,27.3524,28.125,3266600.0],["2006-02-16",28.4213,28.8055,28.2932,28.7855,2470000.0],["2006-02-17",28.8215,29.37,28.8215,29.37,3355200.0],["2006-02-21",30.6829,30.803,29.7502,30.0184,2856200.0],["2006-02-22",29.6862,30.0545,28.9977,29.2819,2841200.0],["2006-02-23",29.8223,30.2226,28.9016,29.1498,2152300.0],["2006-02-24",29.374,29.7823,29.1978,29.6221,1115800.0],["2006-02-27",29.7663,30.0865,28.9336,29.1658,1411200.0],["2006-02-28",29.3099,29.8223,28.3011,29.7182,2105600.0],["2006-03-01",29.8223,30.4228,29.478,29.6141,1794200.0],["2006-03-02",29.7502,30.4227,29.6301,29.8943,2129100.0],["2006-03-03",29.7823,30.5428,29.7823,30.4307,1730900.0],["2006-03-06",30.823,31.4235,30.0224,30.3507,2680700.0],["2006-03-07",29.9104,29.9824,28.2291,28.6134,2806900.0],["2006-03-08",28.2211,28.2211,26.2596,26.9081,5095100.0],["2006-03-09",27.4205,28.021,26.4278,27.0923,1776300.0],["2006-03-10",27.1403,27.4765,26.3877,27.3885,1930200.0],["2006-03-13",27.4605,28.6854,27.4205,28.5733,1991100.0],["2006-03-14",28.8216,29.1898,28.5493,28.8616,1937100.0],["2006-03-15",29.0457,29.2939,28.6935,29.2138,1327200.0],["2006-03-16",29.3019,29.414,28.8215,28.9416,1298000.0],["2006-03-17",29.0938,29.1018,28.5654,28.7495,1084800.0],["2006-03-20",28.6694,28.9817,27.1883,27.5486,3850100.0],["2006-03-21",26.4197,27.1483,25.2188,26.828,4188300.0],["2006-03-22",26.4197,27.4525,26.4197,27.2203,1232500.0],["2006-03-23",27.5726,27.6527,27.2844,27.6126,1207700.0],["2006-03-24",27.6527,28.3492,27.5326,28.1971,1964500.0],["2006-03-27",28.101,28.2211,27.6366,27.8768,1211900.0],["2006-03-28",27.8368,27.9329,27.1723,27.3084,1728500.0],["2006-03-29",27.4158,28.1451,27.3116,28.081,1622000.0],["2006-03-30",28.8022,29.7078,28.7782,29.235,2659400.0],["2006-03-31",28.9465,29.4513,28.3614,28.8503,1515900.0],["2006-04-03",29.0907,30.413,29.0907,29.9963,2472900.0],["2006-04-04",30.413,30.6134,29.6277,30.4531,2122300.0],["2006-04-05",30.5413,31.567,30.5413,31.4228,2477400.0],["2006-04-06",31.8315,31.8956,30.7817,31.3346,2525900.0],["2006-04-07",30.6534,30.9419,29.812,30.0364,2394900.0],["2006-04-10",29.7158,30.4291,29.4674,30.0123,2304800.0],["2006-04-11",30.3008,30.7656,29.6838,29.8921,1186800.0],["2006-04-12",29.8921,30.6695,29.8841,30.6534,1122300.0],["2006-04-13",30.6534,30.998,30.0604,30.8297,1202000.0],["2006-04-17",31.3266,31.9918,31.2705,31.9677,1755600.0],["2006-04-18",32.2242,33.5465,32.136,32.9374,3335000.0],["2006-04-19",33.2981,34.5322,32.9615,34.4601,3270600.0],["2006-04-20",34.8127,34.8127,32.6569,33.1618,2914300.0],["2006-04-21",33.3542,34.3158,33.0897,33.4984,2093900.0],["2006-04-24",33.5064,33.827,32.8653,33.4343,1143400.0],["2006-04-25",33.6587,34.1075,32.713,33.0416,1421700.0],["2006-04-26",33.4503,33.4984,32.713,33.0897,1187700.0],["2006-04-27",32.7371,33.0576,31.575,31.8956,1819700.0],["2006-04-28",32.2402,32.7852,32.1521,32.5768,1701700.0],["2006-05-01",32.5768,33.8751,32.5768,33.4904,2286300.0],["2006-05-02",33.819,34.9489,33.819,34.2918,2592700.0],["2006-05-03",34.6765,34.6765,33.258,33.6507,1642000.0],["2006-05-04",33.4583,34.2036,33.25,33.8991,2096600.0],["2006-05-05",34.2758,34.6604,33.9151,34.436,1564700.0],["2006-05-08",34.412,34.8528,33.7228,34.0514,1463200.0],["2006-05-09",34.3319,35.1252,33.9231,34.8608,2017100.0],["2006-05-10",35.0611,35.5179,34.2597,35.4218,1989900.0],["2006-05-11",35.542,36.3353,34.6204,34.8608,3028600.0],["2006-05-12",34.5082,34.5082,31.7674,33.0176,4051000.0],["2006-05-15",31.4148,31.6952,29.6036,31.0621,4024700.0],["2006-05-16",31.1743,32.3925,30.9339,31.9757,3363100.0],["2006-05-17",32.2402,32.7371,30.8698,31.5831,3749300.0],["2006-05-18",31.2385,32.0799,30.7336,30.8458,3400400.0],["2006-05-19",30.5252,31.4789,29.5796,31.1183,3304100.0],["2006-05-22",30.3649,30.6214,28.2012,30.3569,4424700.0],["2006-05-23",31.2545,32.0479,30.974,31.3587,3155000.0],["2006-05-24",30.9099,32.7691,30.5332,31.551,4293700.0],["2006-05-25",32.2642,33.0256,31.8796,33.0256,2523800.0],["2006-05-26",33.1618,33.6507,32.697,33.5866,1501900.0],["2006-05-30",33.5545,33.9793,32.1681,32.5448,2370600.0],["2006-05-31",32.705,34.0273,32.6088,33.2419,2176300.0],["2006-06-01",32.5608,34.0113,32.3524,33.9312,1871200.0],["2006-06-02",34.4521,34.9409,33.8831,34.8608,1899900.0],["2006-06-05",34.9409,35.7984,33.4904,33.7789,2405900.0],["2006-06-06",33.4343,33.4343,31.535,32.1681,3647600.0],["2006-06-07",31.7113,32.3043,31.0862,31.1423,2788800.0],["2006-06-08",30.2608,30.6134,28.6019,30.3409,5025700.0],["2006-06-09",31.3106,31.5911,29.6998,30.1085,2606500.0],["2006-06-12",30.2127,30.5332,29.1789,29.267,2065400.0],["2006-06-13",28.3775,28.6499,27.2555,27.6883,5635400.0],["2006-06-14",28.3374,28.8102,27.7604,28.3134,3659700.0],["2006-06-15",29.267,30.6374,29.0346,30.5893,3143100.0],["2006-06-16",30.6214,31.4148,30.0924,30.4691,3026600.0],["2006-06-19",30.1165,30.2127,28.7862,28.8743,1952400.0],["2006-06-20",29.251,29.9562,28.7621,29.2029,1911800.0],["2006-06-21",29.1709,31.0461,29.1709,30.8057,1914700.0],["2006-06-22",30.8939,31.7033,30.1486,31.1583,2549000.0],["2006-06-23",30.974,31.9116,30.7977,31.535,1820300.0],["2006-06-26",31.6872,31.8636,30.966,31.1583,1158600.0],["2006-06-27",31.0942,31.2865,29.6357,29.7959,2371200.0],["2006-06-28",29.7927,30.1858,29.1109,29.9211,2144600.0],["2006-06-29",30.3222,32.0468,30.3222,31.9666,2185200.0],["2006-06-30",32.087,32.5442,31.5094,32.0629,1771600.0],["2006-07-03",32.1672,33.2341,32.0789,33.0095,824000.0],["2006-07-05",32.5683,32.8651,31.8864,32.2955,1958600.0],["2006-07-06",32.1912,33.0255,32.1271,32.472,1313900.0],["2006-07-07",32.1431,32.9052,31.9827,32.2955,1138200.0],["2006-07-10",31.8303,32.5281,31.6458,32.1752,1147800.0],["2006-07-11",32.0067,33.0736,31.9265,32.9693,1374400.0],["2006-07-12",33.0496,33.8919,32.849,32.9774,2601400.0],["2006-07-13",32.7287,32.8971,31.9666,32.0148,1521800.0],["2006-07-14",32.0869,32.2795,30.996,32.0869,1708200.0],["2006-07-17",32.0067,32.1271,31.0201,31.2206,1350300.0],["2006-07-18",31.3329,31.7581,30.5308,30.8436,1447600.0],["2006-07-19",30.5468,32.1511,29.9612,31.9426,1863000.0],["2006-07-20",31.9987,32.2634,30.5789,30.6591,1282400.0],["2006-07-21",31.1243,31.1243,29.4879,29.7205,1504300.0],["2006-07-24",30.0575,30.8837,29.9211,30.7874,1455300.0],["2006-07-25",30.7874,31.4452,30.3462,31.2527,1371500.0],["2006-07-26",31.4051,31.4051,30.643,31.1564,1414600.0],["2006-07-27",31.4051,31.6859,30.5789,30.6751,1909600.0],["2006-07-28",31.3008,31.7581,30.8998,31.6538,2196300.0],["2006-07-31",31.6859,32.2394,31.5254,32.0067,2017700.0],["2006-08-01",32.0067,32.4078,31.5415,32.2795,1461400.0],["2006-08-02",32.4881,32.5282,31.8062,32.103,1408300.0],["2006-08-03",31.7661,31.8944,31.373,31.6859,993300.0],["2006-08-04",31.8864,32.1993,30.7233,31.0762,1250900.0],["2006-08-07",31.2928,32.3276,30.7233,31.5495,1459900.0],["2006-08-08",31.2848,31.5575,30.6591,30.8917,1377400.0],["2006-08-09",31.0522,31.4372,30.3222,30.8837,1627800.0],["2006-08-10",30.7072,30.8917,30.3623,30.6511,1182900.0],["2006-08-11",30.9238,31.1484,30.7072,30.9078,913900.0],["2006-08-14",30.9158,30.9639,29.9612,30.0895,1071200.0],["2006-08-15",30.3783,31.3008,30.1617,31.0522,1799200.0],["2006-08-16",31.4212,31.6779,31.1244,31.373,915800.0],["2006-08-17",31.1324,31.5495,30.5628,30.8195,1096000.0],["2006-08-18",30.996,31.2607,30.7393,31.0762,959400.0],["2006-08-21",31.2046,32.3276,31.2046,32.2634,1858200.0],["2006-08-22",32.3036,32.5923,31.8142,32.3517,1633100.0],["2006-08-23",32.48,33.2501,31.9105,32.3276,2163400.0],["2006-08-24",32.5763,32.825,31.381,31.4773,1359500.0],["2006-08-25",31.718,31.7982,31.381,31.4372,1054500.0],["2006-08-28",31.373,31.7501,31.1163,31.5014,1041700.0],["2006-08-29",31.6377,31.6859,31.1083,31.6217,1302600.0],["2006-08-30",32.0148,32.0148,31.365,31.7902,1138500.0],["2006-08-31",31.8784,33.0977,31.7821,32.849,2061100.0],["2006-09-01",32.9292,33.5469,32.6164,33.4747,1827800.0],["2006-09-05",33.2902,34.1405,33.1458,33.9721,2050400.0],["2006-09-06",33.6993,34.0763,32.9052,33.0255,1811100.0],["2006-09-07",32.9292,33.0496,32.3356,32.7608,1648500.0],["2006-09-08",32.6485,33.1057,32.5041,32.6324,1361600.0],["2006-09-11",32.087,32.1511,30.3222,30.5628,3471000.0],["2006-09-12",30.5628,31.4853,30.1377,30.5227,1750800.0],["2006-09-13",30.4826,31.6618,30.4826,31.5174,1687600.0],["2006-09-14",31.6859,32.2474,30.5307,30.7634,1931200.0],["2006-09-15",30.7634,31.2848,30.6029,30.8757,1615300.0],["2006-09-18",30.8677,31.726,30.8677,31.5174,1477400.0],["2006-09-19",31.5014,31.6217,30.7794,31.1324,1509100.0],["2006-09-20",31.2126,31.8704,30.8436,30.98,1614900.0],["2006-09-21",31.1083,31.349,30.6029,30.8035,1629500.0],["2006-09-22",30.8837,31.349,30.1457,30.3061,1258200.0],["2006-09-25",29.9451,29.9532,27.8755,29.167,6146700.0],["2006-09-26",29.0547,29.8328,28.766,29.6403,2623300.0],["2006-09-27",29.5086,30.1269,29.051,30.1109,2197500.0],["2006-09-28",30.2233,30.5043,29.7415,29.7816,2214100.0],["2006-09-29",29.6211,29.7335,29.2517,29.3641,1518800.0],["2006-10-02",29.1473,29.3882,28.4327,28.8261,2099900.0],["2006-10-03",28.2962,28.2962,26.6582,27.4531,5554600.0],["2006-10-04",26.7465,27.7341,25.6785,27.5494,8522600.0],["2006-10-05",28.0874,28.9064,28.0874,28.786,3857700.0],["2006-10-06",28.4728,29.0028,28.1275,28.2801,1815800.0],["2006-10-09",28.4969,28.9145,28.0553,28.1356,1412200.0],["2006-10-10",28.3765,29.1072,28.3283,28.9947,1982500.0],["2006-10-11",28.9064,28.9064,27.7823,28.0713,3109200.0],["2006-10-12",28.248,29.1875,28.1516,29.1794,2838600.0],["2006-10-13",29.2999,30.3357,29.2758,30.0306,3155100.0],["2006-10-16",30.5123,30.8978,30.0306,30.8335,1995000.0],["2006-10-17",30.8576,30.8576,29.9663,30.416,1454600.0],["2006-10-18",30.4481,30.8255,29.878,29.9342,2102200.0],["2006-10-19",30.2715,31.2992,30.2715,31.1868,2197100.0],["2006-10-20",31.3153,31.6927,30.424,30.6007,1236100.0],["2006-10-23",29.2678,29.7094,26.7144,27.6538,6738100.0],["2006-10-24",27.1319,27.4049,26.4574,27.4049,5990800.0],["2006-10-25",27.4611,28.513,27.0516,27.9991,3931800.0],["2006-10-26",28.4246,28.5692,28.0232,28.3765,2515900.0],["2006-10-27",28.6254,28.7458,28.1035,28.2239,1652500.0],["2006-10-30",28.0713,28.3684,27.9027,27.967,1435100.0],["2006-10-31",27.9027,28.3845,27.6137,28.2079,1751400.0],["2006-11-01",27.702,28.1035,26.7144,27.0195,4740300.0],["2006-11-02",26.9874,27.4049,26.8749,27.164,2943600.0],["2006-11-03",27.5013,27.5013,26.7947,26.9392,2728300.0],["2006-11-06",26.5779,27.8706,26.5779,27.5013,3985300.0],["2006-11-07",27.8546,28.2239,27.148,27.2523,2922300.0],["2006-11-08",27.1078,27.6618,26.899,27.4531,2795500.0],["2006-11-09",27.6378,27.8385,27.3567,27.5655,2268500.0],["2006-11-10",27.5815,27.5815,26.8268,26.9311,1668700.0],["2006-11-13",26.9392,27.1399,26.626,26.8669,2068900.0],["2006-11-14",26.7786,26.7946,25.9194,26.0399,3212900.0],["2006-11-15",25.8231,26.1362,25.3493,25.9194,4248000.0],["2006-11-16",25.8793,26.0479,25.1646,25.3734,4917500.0],["2006-11-17",25.1646,26.3209,24.8113,26.3209,4744300.0],["2006-11-20",26.5216,26.8268,25.9596,26.1443,3976900.0],["2006-11-21",26.2968,27.702,26.2567,27.5655,4375900.0],["2006-11-22",27.702,28.0151,27.2764,27.8706,3023900.0],["2006-11-24",29.1072,29.5729,28.9867,29.2276,2648300.0],["2006-11-27",29.3079,29.4283,28.1998,28.3684,3108500.0],["2006-11-28",28.2319,28.5612,28.0794,28.3845,2157300.0],["2006-11-29",28.8984,30.143,28.8101,30.135,4711900.0],["2006-11-30",30.151,30.7291,29.9583,30.5284,4979600.0],["2006-12-01",30.7211,31.5883,30.3518,31.5642,3882700.0],["2006-12-04",31.7248,31.773,30.8576,31.3554,1938100.0],["2006-12-05",31.7971,31.7971,30.9299,31.5642,2203400.0],["2006-12-06",31.5321,31.6365,30.9299,31.0021,2111000.0],["2006-12-07",31.1948,31.9336,30.9861,31.7408,2103800.0],["2006-12-08",31.8934,32.1584,31.6204,31.789,2278700.0],["2006-12-11",31.6445,31.765,30.8656,31.2189,2359200.0],["2006-12-12",31.2109,31.7649,30.8977,31.6846,2829200.0],["2006-12-13",31.9576,32.608,31.5883,32.4073,2341400.0],["2006-12-14",32.7285,33.1219,32.4555,32.6241,2078900.0],["2006-12-15",32.8489,32.9051,31.6846,31.7569,2504500.0],["2006-12-18",31.9978,32.6482,31.7409,31.8934,2690700.0],["2006-12-19",31.765,32.4234,31.6927,32.2387,1928500.0],["2006-12-20",32.6562,32.8811,32.1664,32.3672,1745800.0],["2006-12-21",32.3591,32.3913,31.0985,31.5321,2436700.0],["2006-12-22",31.4116,31.6686,31.1547,31.3715,925700.0],["2006-12-26",31.5562,32.4394,31.5562,32.1182,1262300.0],["2006-12-27",31.841,32.4678,31.6722,32.3875,1377500.0],["2006-12-28",32.3875,32.725,32.2026,32.4437,1147400.0],["2006-12-29",32.4518,32.7491,32.1464,32.508,982700.0],["2007-01-03",33.3117,33.3278,31.174,31.5999,2468100.0],["2007-01-04",31.2945,31.415,30.0649,30.2738,2790600.0],["2007-01-05",30.1051,30.1051,29.4943,29.9444,2354400.0],["2007-01-08",29.9845,30.6837,29.8801,30.4667,1858600.0],["2007-01-09",30.2095,30.3381,29.2532,29.88,1842500.0],["2007-01-10",29.8077,30.0729,29.4622,29.9604,1644200.0],["2007-01-11",29.9604,31.2945,29.9524,31.2784,2610800.0],["2007-01-12",31.7445,31.7445,31.1016,31.399,1290300.0],["2007-01-16",31.4392,31.6722,30.9007,30.9168,1130900.0],["2007-01-17",30.8284,31.2302,30.6194,30.9409,1242100.0],["2007-01-18",30.9891,31.5597,30.7802,31.0454,2026300.0],["2007-01-19",31.0454,32.0258,31.0293,31.9535,1693700.0],["2007-01-22",31.5838,31.8329,29.7354,30.1935,5847600.0],["2007-01-23",30.2176,31.4151,30.2096,31.2624,2307600.0],["2007-01-24",30.973,31.2141,30.2658,31.0936,1729400.0],["2007-01-25",31.1016,31.6803,30.5953,30.7319,1982700.0],["2007-01-26",30.5391,30.8043,30.2337,30.5712,1500200.0],["2007-01-29",30.5069,30.8123,30.1533,30.2819,1704800.0],["2007-01-30",30.1453,30.4989,30.0247,30.2819,1799900.0],["2007-01-31",30.2899,30.8846,30.2095,30.6435,1497700.0],["2007-02-01",30.7882,31.1418,30.6676,30.9409,1492700.0],["2007-02-02",30.9409,30.9489,30.3864,30.6275,1273300.0],["2007-02-05",30.7159,30.9329,30.5632,30.5712,1176700.0],["2007-02-06",30.5632,30.8525,30.1372,30.4908,1717200.0],["2007-02-07",29.438,30.8043,29.205,29.6952,4858700.0],["2007-02-08",29.4863,30.2176,29.3336,30.1212,3032600.0],["2007-02-09",30.1131,30.3542,29.8961,29.9524,2184500.0],["2007-02-12",29.7354,30.1453,29.2612,29.3336,1773000.0],["2007-02-13",29.647,30.298,29.647,30.0729,1753700.0],["2007-02-14",30.2819,30.3462,29.6389,29.88,1428100.0],["2007-02-15",29.9363,30.0569,29.5827,29.6952,1401700.0],["2007-02-16",29.6068,29.6309,29.1085,29.3577,1872900.0],["2007-02-20",29.3737,29.438,28.763,29.1648,2837700.0],["2007-02-21",29.3014,30.3221,29.1086,30.2899,2674800.0],["2007-02-22",30.5712,31.3266,30.5149,31.3266,3986300.0],["2007-02-23",31.5195,31.8731,31.2061,31.7767,3226900.0],["2007-02-26",31.7767,31.9053,31.3909,31.7767,1966400.0],["2007-02-27",31.2704,31.2704,29.3818,30.0167,3970000.0],["2007-02-28",29.7756,29.9444,29.197,29.7434,2554400.0],["2007-03-01",29.4863,29.7515,28.7791,29.1889,2412100.0],["2007-03-02",29.1648,29.4541,28.9478,28.996,2739800.0],["2007-03-05",28.6183,29.3898,28.3049,28.996,2660100.0],["2007-03-06",29.43,29.8559,29.3255,29.5666,2112500.0],["2007-03-07",29.5988,30.4908,29.5988,30.1453,2185000.0],["2007-03-08",30.531,30.7159,30.2417,30.3542,1917100.0],["2007-03-09",30.6114,30.74,29.7917,29.9444,1692400.0],["2007-03-12",29.9202,30.9248,29.8479,30.7721,2928900.0],["2007-03-13",30.756,30.8766,29.6952,29.8077,2553700.0],["2007-03-14",29.6791,29.9524,29.213,29.7675,1882500.0],["2007-03-15",29.872,30.2337,29.7676,29.856,1236200.0],["2007-03-16",29.8077,30.1533,29.4059,29.6229,1275600.0],["2007-03-19",30.089,31.0132,30.0327,30.9489,3137600.0],["2007-03-20",31.1257,31.5677,30.8043,30.9409,2023800.0],["2007-03-21",30.973,31.5276,30.8846,31.3588,1481000.0],["2007-03-22",31.3909,31.7204,30.973,31.3668,2165200.0],["2007-03-23",31.4874,32.2187,31.407,32.2107,2224300.0],["2007-03-26",32.4035,32.733,31.8329,32.3473,2822800.0],["2007-03-27",32.3473,32.3473,31.616,32.0017,1368100.0],["2007-03-28",31.7708,32.3259,31.6904,32.0122,1490500.0],["2007-03-29",32.1892,32.6478,32.1811,32.5753,2376000.0],["2007-03-30",32.7443,33.2672,32.6478,32.9374,2875100.0],["2007-04-02",33.0661,33.589,32.334,33.5649,3116400.0],["2007-04-03",33.4603,35.3349,33.4603,35.0935,5318300.0],["2007-04-04",35.0855,36.4451,34.6349,36.1475,5287900.0],["2007-04-05",36.1796,37.5312,36.1555,37.129,5558700.0],["2007-04-09",37.1853,38.014,37.1773,37.7163,3891800.0],["2007-04-10",38.2151,38.2151,36.4451,36.5497,5033600.0],["2007-04-11",36.598,37.4106,36.0268,36.5738,5116400.0],["2007-04-12",36.9439,37.1853,36.0831,36.5095,4263400.0],["2007-04-13",36.4532,38.4404,36.2521,38.0703,5247600.0],["2007-04-16",38.7059,39.0357,38.1507,38.9874,3455800.0],["2007-04-17",39.1242,39.1242,37.8852,38.4403,3200000.0],["2007-04-18",38.2151,38.4565,37.8531,38.3116,2080800.0],["2007-04-19",37.8209,37.8209,37.0485,37.1048,3263700.0],["2007-04-20",37.7324,38.0301,37.4508,37.5795,1913300.0],["2007-04-23",37.483,38.3599,37.2175,38.2955,2236500.0],["2007-04-24",38.0542,38.0542,37.3301,37.3462,1716000.0],["2007-04-25",37.4749,38.2473,37.4508,37.8692,2117400.0],["2007-04-26",37.6519,37.7324,36.4532,36.4773,3497200.0],["2007-04-27",36.5095,37.3301,36.2923,37.2094,2722900.0],["2007-04-30",37.845,38.6334,37.4186,37.5071,4843800.0],["2007-05-01",37.6278,38.03,37.0405,37.5312,2793400.0],["2007-05-02",37.137,38.5369,37.137,38.3036,2756700.0],["2007-05-03",38.9392,39.8,38.4806,39.5989,4414600.0],["2007-05-04",39.5426,41.0309,39.5426,40.508,4649100.0],["2007-05-07",41.1516,41.9803,40.6689,40.685,4074000.0],["2007-05-08",40.3069,40.7011,39.4219,40.5,2930900.0],["2007-05-09",40.2586,41.1516,39.9287,40.5241,3412800.0],["2007-05-10",40.2264,40.4758,39.5828,39.8563,3368400.0],["2007-05-11",39.8322,41.0068,39.6391,40.6126,2615800.0],["2007-05-14",40.7091,41.039,40.2264,40.3873,1945700.0],["2007-05-15",40.4115,41.0309,40.154,40.2827,2306300.0],["2007-05-16",40.4839,40.8539,39.7115,40.5724,1893100.0],["2007-05-17",40.4517,40.7654,39.8563,40.7011,2284400.0],["2007-05-18",40.7333,40.9505,40.146,40.2666,2494400.0],["2007-05-21",40.3149,41.6102,40.3149,41.2723,2845300.0],["2007-05-22",41.1838,41.4976,40.5965,40.7172,1884900.0],["2007-05-23",41.0712,42.1251,40.8298,41.2884,2584100.0],["2007-05-24",41.5861,41.7389,39.5828,39.9931,3538200.0],["2007-05-25",40.2827,41.1355,40.2344,41.1114,1902700.0],["2007-05-29",41.1677,41.8837,40.7333,40.8781,2320300.0],["2007-05-30",40.4919,41.6424,40.339,41.6424,1995200.0],["2007-05-31",42.0447,42.2699,41.2964,41.8113,2039600.0],["2007-06-01",42.0286,42.8814,41.9481,42.7929,2333700.0],["2007-06-04",42.6883,44.1042,42.3182,43.9675,4112900.0],["2007-06-05",44.2491,44.2491,42.9135,43.4123,3660300.0],["2007-06-06",43.5089,43.5893,41.8033,42.1331,3250400.0],["2007-06-07",42.0768,42.9538,40.7333,41.2803,3745000.0],["2007-06-08",40.87,41.8677,40.4436,41.8355,3122900.0],["2007-06-11",41.9159,42.463,41.6906,41.7952,1807600.0],["2007-06-12",41.7148,42.0446,40.9505,41.0953,2101600.0],["2007-06-13",41.2482,41.9883,40.9987,41.8676,2168700.0],["2007-06-14",42.3826,43.3078,42.1251,43.2514,2632500.0],["2007-06-15",43.6859,45.0536,43.4445,44.7318,4038200.0],["2007-06-18",44.8605,44.9329,43.5813,43.7261,2253500.0],["2007-06-19",43.7824,44.0399,42.994,43.7663,1760500.0],["2007-06-20",43.8709,44.1606,42.7607,42.8733,2034500.0],["2007-06-21",42.8733,43.6456,42.2458,43.6456,1698900.0],["2007-06-22",43.5169,43.6054,42.3986,42.7607,2647900.0],["2007-06-25",42.8089,42.825,41.3286,41.4412,2333900.0],["2007-06-26",41.7792,41.9159,39.1001,39.1242,4855800.0],["2007-06-27",38.8158,40.6116,37.6481,40.4022,4991800.0],["2007-06-28",41.0706,41.2317,40.2975,40.6277,2572000.0],["2007-06-29",40.982,41.0143,40.4264,40.8612,1756700.0],["2007-07-02",40.3459,41.0706,39.2748,39.7983,3506200.0],["2007-07-03",40.1043,40.1043,38.3809,39.1057,2695700.0],["2007-07-05",39.1057,40.1445,38.7836,39.919,2397000.0],["2007-07-06",40.1606,40.9418,39.7741,40.4747,2405600.0],["2007-07-09",40.966,42.2303,40.6036,42.1417,3265900.0],["2007-07-10",42.0209,42.3269,41.1995,41.7229,2432200.0],["2007-07-11",41.272,41.8276,40.1606,40.3861,3175400.0],["2007-07-12",39.6775,40.7485,39.6775,40.2734,4307000.0],["2007-07-13",40.1445,40.9659,40.1365,40.7888,1966700.0],["2007-07-16",40.5552,40.5552,38.2682,39.0493,5466700.0],["2007-07-17",38.8399,39.1379,37.4145,37.64,5056000.0],["2007-07-18",37.1085,38.3407,36.5287,38.3407,4755100.0],["2007-07-19",38.4937,38.8721,38.0266,38.4051,2813400.0],["2007-07-20",38.4051,38.4131,37.4387,37.8011,2351700.0],["2007-07-23",36.7542,36.9958,35.3046,35.506,6130400.0],["2007-07-24",35.4335,35.4335,33.1303,33.3719,8782200.0],["2007-07-25",33.3961,34.6201,33.2914,34.2255,6059400.0],["2007-07-26",33.7504,33.7504,31.8257,32.784,6970500.0],["2007-07-27",32.5102,33.0901,32.2203,32.5988,5414800.0],["2007-07-30",33.0095,33.0578,31.2459,32.2123,8617400.0],["2007-07-31",33.1384,33.9356,32.6632,32.8404,6407700.0],["2007-08-01",32.5344,33.082,31.3264,31.9787,5494400.0],["2007-08-02",32.1559,32.4861,31.3345,32.1559,3516500.0],["2007-08-03",32.4941,32.5747,31.4472,31.4472,3090900.0],["2007-08-06",31.9143,31.9143,30.0379,31.2298,3906800.0],["2007-08-07",31.262,31.262,30.3601,30.7386,3285300.0],["2007-08-08",31.2459,33.1786,31.2217,31.8901,3595000.0],["2007-08-09",30.9157,32.164,30.4567,30.9238,3797500.0],["2007-08-10",30.7063,31.9868,29.901,31.7291,3942000.0],["2007-08-13",32.2123,32.8162,31.7854,31.8821,2271200.0],["2007-08-14",31.7532,32.2122,30.8432,31.3908,2346000.0],["2007-08-15",30.7305,31.3828,30.1265,30.2232,3326100.0],["2007-08-16",29.9413,29.9413,27.5576,28.379,6881000.0],["2007-08-17",30.1104,30.1185,28.4032,29.3534,4204300.0],["2007-08-20",29.8205,30.199,29.2487,30.0299,2299400.0],["2007-08-21",29.4903,29.6272,28.6689,29.2165,3357700.0],["2007-08-22",29.8688,31.5841,29.8688,31.3667,4878800.0],["2007-08-23",32.1398,32.3572,30.1829,31.0607,4630400.0],["2007-08-24",31.0123,32.1961,30.6822,32.0029,3244000.0],["2007-08-27",32.478,32.6069,31.9787,32.0593,2175000.0],["2007-08-28",31.5761,31.9304,30.2231,30.2795,2276100.0],["2007-08-29",30.8835,31.4472,30.5211,31.4231,1820700.0],["2007-08-30",30.8916,31.3425,30.2393,30.7869,2013200.0],["2007-08-31",31.5116,32.6552,31.3264,32.5183,2420400.0],["2007-09-04",32.5183,33.2833,32.5183,33.0417,2126700.0],["2007-09-05",32.7438,33.1786,32.3894,32.6149,2877000.0],["2007-09-06",32.7196,33.7343,32.0915,33.3961,3369100.0],["2007-09-07",32.6713,33.0659,32.4136,32.6713,2588700.0],["2007-09-10",32.9531,33.0176,31.3989,31.7291,2497700.0],["2007-09-11",32.1559,33.8229,32.1156,33.4846,2850000.0],["2007-09-12",33.7021,34.8214,33.686,34.4591,3358000.0],["2007-09-13",34.8617,35.9891,34.4752,35.4335,2895500.0],["2007-09-14",35.4899,36.3193,35.2322,35.9811,2186400.0],["2007-09-17",35.9489,36.0455,34.3061,34.6282,2913900.0],["2007-09-18",35.1194,35.7476,34.5477,35.5946,3364700.0],["2007-09-19",35.812,35.9167,34.4108,34.749,2796200.0],["2007-09-20",35.055,35.4174,34.4269,34.9503,2317400.0],["2007-09-21",35.1355,35.8442,34.9503,35.3449,2729800.0],["2007-09-24",35.5543,37.0522,35.514,36.2871,3755700.0],["2007-09-25",36.2952,37.2052,36.0213,36.7139,2802100.0],["2007-09-26",37.0687,38.3263,36.8671,37.9232,3875400.0],["2007-09-27",38.1006,38.286,37.109,37.3428,2333200.0],["2007-09-28",37.8668,37.891,37.0122,37.2783,2183800.0],["2007-10-01",37.2783,37.2783,36.1818,36.2383,3250300.0],["2007-10-02",36.0045,36.2947,35.0129,35.2547,3046200.0],["2007-10-03",35.1177,35.416,33.2392,33.594,4738400.0],["2007-10-04",33.86,34.1583,33.602,34.0051,2779000.0],["2007-10-05",34.8113,34.8436,34.0374,34.3034,2386500.0],["2007-10-08",34.4566,34.6017,33.723,34.1583,1120900.0],["2007-10-09",34.3195,35.7062,33.9003,35.4401,2430300.0],["2007-10-10",35.5369,35.5691,34.2631,34.4485,2809600.0],["2007-10-11",34.9484,35.6739,34.0616,34.6017,2866700.0],["2007-10-12",34.8194,35.3998,34.376,35.3515,1805100.0],["2007-10-15",35.8513,36.9235,35.7949,36.5527,4094100.0],["2007-10-16",36.5607,36.7623,35.8513,36.2221,2207200.0],["2007-10-17",36.7381,36.9155,35.4724,36.0206,1968300.0],["2007-10-18",35.8755,36.8832,35.682,36.8268,2128900.0],["2007-10-19",36.8268,36.8349,35.7465,36.4318,2498800.0],["2007-10-22",35.6175,36.6172,34.9967,36.1899,3159700.0],["2007-10-23",36.9074,38.415,36.8832,38.415,3994300.0],["2007-10-24",38.2296,39.0116,37.2702,37.9796,4012100.0],["2007-10-25",38.4956,39.4227,38.3505,39.3018,3232000.0],["2007-10-26",39.8661,40.8497,39.5033,40.7691,3416800.0],["2007-10-29",41.1077,42.188,41.0835,41.535,3341700.0],["2007-10-30",40.9545,41.3495,40.5191,40.7126,2726700.0],["2007-10-31",40.632,41.5349,38.8665,39.5437,6035300.0],["2007-11-01",37.0525,37.1573,35.6417,36.4559,8663200.0],["2007-11-02",37.1251,38.3666,36.9961,38.3666,4555900.0],["2007-11-05",37.9635,38.7455,37.6491,38.5601,3968400.0],["2007-11-06",39.1486,40.5675,38.9632,40.2854,3691400.0],["2007-11-07",40.0193,40.89,39.0358,39.1567,3531700.0],["2007-11-08",39.9145,39.9145,37.4073,38.3344,3645200.0],["2007-11-09",37.9796,38.552,37.1815,38.0764,3918900.0],["2007-11-12",37.1654,37.2863,34.4566,34.5453,5180300.0],["2007-11-13",34.8678,35.8594,34.0616,35.1419,3923000.0],["2007-11-14",35.7465,35.8916,34.8678,35.158,2431800.0],["2007-11-15",35.2467,35.2467,33.5698,33.7874,2976700.0],["2007-11-16",33.86,34.4808,33.7149,34.0857,2225600.0],["2007-11-19",33.989,33.989,32.296,32.6749,3059500.0],["2007-11-20",32.4008,33.9164,32.4008,33.6585,3016800.0],["2007-11-21",33.4005,33.4005,31.8445,32.1348,3287100.0],["2007-11-23",32.0058,33.3199,32.0058,33.0135,912900.0],["2007-11-26",34.0051,34.0051,32.3605,32.3847,1940800.0],["2007-11-27",32.1186,33.0296,31.6027,32.7072,2849200.0],["2007-11-28",32.1348,33.473,32.1348,33.3521,2707000.0],["2007-11-29",33.0538,34.3357,32.5379,33.5698,2310900.0],["2007-11-30",33.989,34.4002,32.9087,33.3521,2071700.0],["2007-12-03",33.3763,33.3763,32.03,32.03,3080400.0],["2007-12-04",31.6591,31.6591,30.3692,31.3124,3663900.0],["2007-12-05",32.1348,32.1348,31.3286,31.4414,2067700.0],["2007-12-06",31.5865,31.6027,31.0948,31.4334,3207400.0],["2007-12-07",31.4656,31.8445,31.0948,31.3769,2685500.0],["2007-12-10",31.4414,31.8123,31.2883,31.7478,2175900.0],["2007-12-11",31.9816,31.9816,30.4337,30.5224,2476300.0],["2007-12-12",31.0867,31.2237,29.1196,29.6114,4585100.0],["2007-12-13",29.5549,29.6436,28.4827,29.3776,2893500.0],["2007-12-14",29.0229,29.2728,28.7971,29.168,2146300.0],["2007-12-17",29.305,29.305,28.3457,28.4988,2556400.0],["2007-12-18",28.5553,29.2244,28.2006,28.5795,3091900.0],["2007-12-19",28.3537,30.1838,28.3537,29.5872,2624100.0],["2007-12-20",29.9177,31.4334,29.8774,31.1109,3829200.0],["2007-12-21",31.385,32.4976,31.1109,32.2154,3817900.0],["2007-12-24",32.0541,32.2638,31.3769,32.0219,1093700.0],["2007-12-26",32.0461,32.9168,31.6672,32.812,1351700.0],["2007-12-27",32.3761,32.9734,31.7788,32.142,1583300.0],["2007-12-28",31.9806,32.7797,31.9806,32.6263,1080500.0],["2007-12-31",32.2873,32.925,32.0613,32.1339,948400.0],["2008-01-02",32.4164,33.5142,32.3115,33.3609,2772900.0],["2008-01-03",33.6353,33.9985,32.933,33.9016,2357200.0],["2008-01-04",33.8209,33.8209,32.4084,32.7232,2572500.0],["2008-01-07",32.7635,33.2882,31.8837,32.6586,2228300.0],["2008-01-08",32.7312,33.2882,31.9886,32.0774,2287700.0],["2008-01-09",31.585,32.0371,30.9393,31.2299,3672900.0],["2008-01-10",30.9958,32.1501,30.7698,31.9079,2978900.0],["2008-01-11",31.8999,31.8999,31.0442,31.1734,1410400.0],["2008-01-14",31.4963,32.0048,31.3348,31.8272,1445800.0],["2008-01-15",31.4801,31.7384,30.3985,30.4711,2313700.0],["2008-01-16",29.9545,30.2209,28.8971,29.22,3708400.0],["2008-01-17",29.3572,29.5913,27.5653,27.8155,3338700.0],["2008-01-18",27.9527,28.768,26.8469,27.6783,3359900.0],["2008-01-22",25.0307,28.1303,24.8451,27.8478,7322700.0],["2008-01-23",27.2666,27.7994,25.6845,27.4684,4812300.0],["2008-01-24",28.2352,28.7357,27.7186,28.203,2738200.0],["2008-01-25",29.0505,29.0505,27.7025,27.985,3196700.0],["2008-01-28",28.2433,28.4128,27.42,27.7832,3338600.0],["2008-01-29",27.8478,28.1787,27.202,27.8397,3004400.0],["2008-01-30",27.5491,28.0334,27.1455,27.5653,2793500.0],["2008-01-31",27.3393,27.4281,26.855,27.2908,2925100.0],["2008-02-01",27.2908,27.7913,26.4998,26.9115,5253400.0],["2008-02-04",27.0325,27.533,26.75,27.2263,4507700.0],["2008-02-05",26.7742,26.8307,25.8298,25.9509,4563000.0],["2008-02-06",26.0639,26.5724,25.2244,25.7088,4268500.0],["2008-02-07",25.6765,26.0155,25.1922,25.8137,3730300.0],["2008-02-08",26.1123,26.4594,26.0316,26.298,3754700.0],["2008-02-11",26.5159,26.5159,25.8298,26.2334,3239800.0],["2008-02-12",26.5805,27.646,26.411,27.307,3470900.0],["2008-02-13",27.9124,28.5662,27.3635,28.4855,3742900.0],["2008-02-14",29.0101,30.0595,29.0021,29.1554,4523000.0],["2008-02-15",29.4541,29.8657,28.6227,29.2361,2812100.0],["2008-02-19",29.4621,29.8657,29.1796,29.4056,2376100.0],["2008-02-20",29.3976,30.116,29.2442,29.9626,2785100.0],["2008-02-21",30.2693,30.5761,29.2281,29.3572,2515700.0],["2008-02-22",29.4218,29.9061,28.9052,29.8173,2425200.0],["2008-02-25",29.5429,30.5841,29.5348,30.3097,3117800.0],["2008-02-26",30.4711,31.8676,30.0837,31.5205,3691700.0],["2008-02-27",31.8999,31.8999,30.7617,31.1734,2227200.0],["2008-02-28",31.1734,32.7958,30.9716,32.4245,4386800.0],["2008-02-29",31.8595,32.6909,31.4075,31.6819,3051600.0],["2008-03-03",31.4398,31.9241,30.9797,31.8111,2481800.0],["2008-03-04",31.8595,32.1904,30.5438,31.1169,2899000.0],["2008-03-05",31.351,32.029,31.2783,31.9321,1810800.0],["2008-03-06",31.9321,32.1985,31.0765,31.1572,1947100.0],["2008-03-07",30.7537,30.9393,29.4783,29.9142,2506100.0],["2008-03-10",29.6397,30.1321,28.7115,29.0909,2238900.0],["2008-03-11",30.2532,30.455,29.3169,30.455,2130800.0],["2008-03-12",30.6326,31.9321,30.2451,31.1411,4083700.0],["2008-03-13",30.3178,32.4245,30.3178,32.0936,2834700.0],["2008-03-14",31.8918,32.6505,31.0765,31.8837,3364400.0],["2008-03-17",30.3258,30.9554,29.1312,30.1483,2787400.0],["2008-03-18",30.3016,31.012,29.3249,29.8738,2539200.0],["2008-03-19",29.8173,29.8173,27.2586,27.3554,3301600.0],["2008-03-20",26.7985,26.9438,25.4101,26.3061,5240300.0],["2008-03-24",25.7088,27.2343,25.7088,26.6855,2223400.0],["2008-03-25",27.533,27.9689,27.2182,27.7913,3147900.0],["2008-03-26",27.7671,28.1303,27.4603,27.646,1849200.0],["2008-03-27",27.9209,28.3333,27.0395,27.1042,2485500.0],["2008-03-28",26.9668,27.1851,26.1744,26.7889,1620300.0],["2008-03-31",26.8051,26.9102,26.1986,26.6353,3130600.0],["2008-04-01",26.328,26.8859,26.328,26.8212,2096100.0],["2008-04-02",27.0557,27.1608,26.6838,27.0638,2232800.0],["2008-04-03",27.0881,28.301,26.7565,27.8724,2581300.0],["2008-04-04",28.0826,28.964,27.9694,28.5597,2346200.0],["2008-04-07",29.061,29.4492,27.7107,28.0746,2386800.0],["2008-04-08",27.7269,28.2929,27.5651,27.9048,1100700.0],["2008-04-09",27.6945,29.2066,27.646,28.964,2443900.0],["2008-04-10",29.1257,30.6216,28.4627,30.2578,6904400.0],["2008-04-11",30.6863,30.9612,29.4492,29.7241,5575700.0],["2008-04-14",29.5219,29.813,29.1662,29.4977,1757500.0],["2008-04-15",29.9505,30.1931,29.2794,29.7403,1752100.0],["2008-04-16",30.2739,30.6459,29.7726,30.6378,1727700.0],["2008-04-17",30.7995,31.4302,30.4033,30.6297,2063200.0],["2008-04-18",30.7672,31.2928,30.1203,30.6378,2106600.0],["2008-04-21",30.7187,31.1877,30.5974,30.9936,1676600.0],["2008-04-22",30.9855,31.1634,30.4195,30.654,2114500.0],["2008-04-23",30.7268,30.7268,29.3764,29.7645,2131600.0],["2008-04-24",29.3926,29.7079,28.7052,28.9478,2429500.0],["2008-04-25",29.3036,29.7322,28.9883,29.3926,1203600.0],["2008-04-28",29.7726,30.1365,29.1419,29.3198,1767500.0],["2008-04-29",29.2147,29.5139,27.7996,28.1716,2461800.0],["2008-04-30",28.1797,28.7053,27.9937,28.2929,1776000.0],["2008-05-01",27.8481,28.2929,27.2094,28.0099,2110000.0],["2008-05-02",27.9047,28.6163,27.8239,28.2605,1375300.0],["2008-05-05",28.3252,28.9398,28.2282,28.77,2125600.0],["2008-05-06",28.9478,30.5974,28.8346,30.4518,3038400.0],["2008-05-07",30.5812,30.9855,30.3872,30.5489,3456900.0],["2008-05-08",30.6459,32.91,30.6459,32.3278,5184800.0],["2008-05-09",32.4329,32.7078,31.9073,32.538,2546700.0],["2008-05-12",32.255,32.6755,31.4545,32.352,1892400.0],["2008-05-13",32.6351,32.8695,31.6081,32.7321,2107300.0],["2008-05-14",32.4248,32.5299,31.4383,31.6243,2680500.0],["2008-05-15",31.6728,32.7402,31.6728,32.3925,1825800.0],["2008-05-16",32.7725,33.6215,32.538,33.5973,3669700.0],["2008-05-19",34.1148,35.4328,33.6862,34.6727,3495300.0],["2008-05-20",34.5757,35.5784,33.7267,35.0447,4194400.0],["2008-05-21",35.3358,35.3681,32.9181,33.2253,5111000.0],["2008-05-22",32.3439,34.0986,32.2873,33.7428,3674300.0],["2008-05-23",33.9935,34.1795,32.7482,33.1283,1910600.0],["2008-05-27",33.1283,33.6215,32.2469,32.4976,1912100.0],["2008-05-28",32.352,33.662,32.2307,33.5326,1633900.0],["2008-05-29",33.4032,33.6458,32.4652,32.5542,1753900.0],["2008-05-30",32.6189,33.4517,32.6027,33.1121,2320800.0],["2008-06-02",33.1283,33.4598,32.441,33.2819,3696500.0],["2008-06-03",33.3304,34.2037,32.7483,32.9747,3782800.0],["2008-06-04",33.1202,33.3547,31.8345,32.0609,2795000.0],["2008-06-05",32.2793,33.0393,31.7698,32.8534,2355000.0],["2008-06-06",32.7483,33.4598,32.4329,32.5704,2298200.0],["2008-06-09",32.6351,33.2334,32.1903,32.8372,2337300.0],["2008-06-10",32.5623,32.5623,29.4249,30.2739,6812400.0],["2008-06-11",31.0664,31.875,30.4276,30.5084,5647800.0],["2008-06-12",30.7348,31.3332,30.0799,30.2335,2387600.0],["2008-06-13",30.2012,30.6459,30.088,30.5004,2086000.0],["2008-06-16",30.1931,31.3655,30.1931,30.9208,2002100.0],["2008-06-17",30.8076,31.1715,30.1203,30.2901,2470000.0],["2008-06-18",30.3952,30.3952,29.3764,29.9828,2227100.0],["2008-06-19",30.3467,30.4357,29.5785,29.9748,1542200.0],["2008-06-20",30.185,30.7348,29.8939,30.1284,2792300.0],["2008-06-23",30.3305,31.8669,30.2335,31.5192,3237500.0],["2008-06-24",31.7618,32.352,31.2847,31.4464,3118900.0],["2008-06-25",31.4949,32.158,30.6055,31.1634,2163200.0],["2008-06-26",31.8267,32.0372,31.0816,31.608,3764500.0],["2008-06-27",32.0939,32.9685,31.9886,32.7418,3086700.0],["2008-06-30",32.4016,35.309,32.4016,34.7178,5138600.0],["2008-07-01",34.7583,34.7583,33.3734,34.078,2777600.0],["2008-07-02",34.8797,35.228,33.1629,33.2358,4656300.0],["2008-07-03",33.1386,33.2439,31.7457,33.1872,2675900.0],["2008-07-07",33.7703,33.9808,32.3045,32.8956,2930000.0],["2008-07-08",32.2883,32.9604,32.2154,32.8632,3297900.0],["2008-07-09",33.2601,34.7016,33.2277,33.3168,4214700.0],["2008-07-10",33.5273,33.7541,32.4341,33.0009,3365300.0],["2008-07-11",32.9361,33.1224,32.0534,32.7904,2817900.0],["2008-07-14",33.4301,34.4262,33.2115,34.1266,3404500.0],["2008-07-15",34.159,34.985,33.422,34.7664,5351900.0],["2008-07-16",34.6854,35.0741,32.7985,33.2277,5075500.0],["2008-07-17",32.9847,34.0375,31.2598,31.8671,3793900.0],["2008-07-18",32.3612,32.4178,30.9601,31.3651,2809800.0],["2008-07-21",31.5027,32.2073,30.9925,32.0615,2060900.0],["2008-07-22",31.859,31.9967,30.3689,31.0735,3430900.0],["2008-07-23",30.8629,31.114,29.8021,29.964,3249300.0],["2008-07-24",29.7535,30.0612,28.3929,28.5063,3527500.0],["2008-07-25",28.806,29.3729,28.1257,28.7574,2656100.0],["2008-07-28",28.9841,29.9397,28.8383,29.1866,2091900.0],["2008-07-29",29.5915,29.8264,28.5954,28.7898,3309000.0],["2008-07-30",28.8384,29.5429,28.5873,29.3567,3414200.0],["2008-07-31",29.1785,29.5591,28.8221,29.0975,3014400.0],["2008-08-01",29.0975,29.2838,28.0123,28.1095,2820800.0],["2008-08-04",28.2958,28.2958,25.8419,25.8662,3690100.0],["2008-08-05",26.5951,27.2025,25.6233,26.4007,5238200.0],["2008-08-06",26.5384,27.0648,26.1659,26.2874,2730600.0],["2008-08-07",26.0768,27.0243,26.0768,26.5141,2603500.0],["2008-08-08",26.1659,26.4898,25.7772,26.4493,3184200.0],["2008-08-11",26.425,26.5465,25.0564,25.6557,4625600.0],["2008-08-12",25.9148,26.2874,25.599,25.931,1976800.0],["2008-08-13",24.862,25.3237,23.955,25.0969,5695400.0],["2008-08-14",24.5057,25.5666,24.4004,25.2751,3582600.0],["2008-08-15",24.7082,25.2022,22.886,23.3072,5267900.0],["2008-08-18",23.4043,23.9226,22.9265,23.2748,3812100.0],["2008-08-19",23.0885,23.4529,22.3191,22.4892,5013800.0],["2008-08-20",22.5135,23.4205,22.5135,23.2586,4093100.0],["2008-08-21",23.4772,24.7973,23.3476,24.611,4240000.0],["2008-08-22",24.3519,24.5381,23.4853,23.8983,2422700.0],["2008-08-25",23.7688,24.036,23.2505,23.5501,1900300.0],["2008-08-26",23.38,23.9064,23.2991,23.6311,1554900.0],["2008-08-27",23.7364,24.7973,23.7364,24.4976,2253900.0],["2008-08-28",24.8459,24.9673,24.0765,24.5462,1930600.0],["2008-08-29",24.7001,24.8216,24.0927,24.3599,1496600.0],["2008-09-02",23.8336,23.9226,22.6026,22.8779,3562700.0],["2008-09-03",22.8698,23.2991,22.3111,22.7565,3551000.0],["2008-09-04",22.635,23.0966,21.3311,21.7118,3359400.0],["2008-09-05",21.9466,21.9466,20.7886,21.7604,4252900.0],["2008-09-08",22.2706,22.6431,20.659,20.8938,4349500.0],["2008-09-09",20.5375,20.6509,19.1041,19.1284,6737500.0],["2008-09-10",19.2418,20.2865,19.0312,19.9301,5597800.0],["2008-09-11",19.6791,20.4484,19.0312,20.2055,4887900.0],["2008-09-12",20.8048,21.0882,20.3026,20.7886,6108900.0],["2008-09-15",19.8896,20.2703,19.3065,19.5414,4709800.0],["2008-09-16",19.2337,19.671,18.5696,19.5819,7087500.0],["2008-09-17",19.428,19.428,18.1647,18.2619,5897400.0],["2008-09-18",18.9016,19.841,17.4439,17.946,6079300.0],["2008-09-19",18.3105,19.8653,18.1971,19.6953,5116000.0],["2008-09-22",20.2298,21.2178,19.5414,20.5942,4107600.0],["2008-09-23",20.3674,20.8695,19.8491,20.2703,4648000.0],["2008-09-24",20.5051,20.9262,20.1893,20.2946,2890400.0],["2008-09-25",20.2379,20.9262,19.7277,20.4889,2326200.0],["2008-09-26",20.4954,20.4954,18.7827,18.9451,3911700.0],["2008-09-29",18.4256,18.7016,16.5506,17.0863,5477800.0],["2008-09-30",17.6626,18.174,17.1756,18.109,3641800.0],["2008-10-01",18.2308,18.3606,16.8103,17.3785,4500500.0],["2008-10-02",17.1187,17.1674,15.6009,15.9337,5599800.0],["2008-10-03",16.3476,18.0847,16.3476,16.6236,5580400.0],["2008-10-06",15.2843,15.7226,13.3362,14.6106,6935600.0],["2008-10-07",14.8785,14.8785,13.3525,13.3525,6536400.0],["2008-10-08",12.2567,13.3768,11.1933,12.5245,11184400.0],["2008-10-09",13.2226,13.8963,12.2729,12.6057,5978900.0],["2008-10-10",11.794,12.3784,9.7404,11.6398,10765100.0],["2008-10-13",12.5651,13.9206,12.143,13.7177,4170800.0],["2008-10-14",14.8297,15.0651,12.4921,12.9791,6168500.0],["2008-10-15",12.9872,12.9872,10.7469,10.8362,5139900.0],["2008-10-16",11.104,11.6966,9.854,11.4774,7189900.0],["2008-10-17",11.1933,12.8411,11.0391,11.7291,4960400.0],["2008-10-20",12.4434,12.9872,11.8265,12.9466,3895000.0],["2008-10-21",12.2972,13.3687,12.0213,12.1755,3380900.0],["2008-10-22",12.0619,12.0619,10.4872,11.0066,4734400.0],["2008-10-23",10.8037,11.5911,10.5034,11.5261,7412900.0],["2008-10-24",10.3573,11.7128,10.3167,11.2826,6919400.0],["2008-10-27",11.1933,11.4774,10.3411,10.3735,3590200.0],["2008-10-28",10.8118,11.6804,10.2599,11.656,3187500.0],["2008-10-29",11.8265,13.2388,11.5099,12.5651,4768400.0],["2008-10-30",12.8573,13.596,12.1836,13.1576,3468600.0],["2008-10-31",12.8249,13.4093,12.2485,13.1658,3041100.0],["2008-11-03",13.1901,13.7989,13.0521,13.4417,2426000.0],["2008-11-04",14.0424,15.5116,14.0424,14.781,3163700.0],["2008-11-05",14.6431,15.4223,14.0181,14.6836,4868200.0],["2008-11-06",14.0749,14.432,12.7518,13.0927,3008500.0],["2008-11-07",13.6528,13.9937,12.6057,13.0034,2882200.0],["2008-11-10",13.4093,14.1155,12.971,13.3443,2795700.0],["2008-11-11",13.0197,13.2145,12.2323,12.6219,2182600.0],["2008-11-12",12.2323,12.3946,11.2826,11.3638,2862800.0],["2008-11-13",11.0959,12.5002,10.5764,12.4515,3970600.0],["2008-11-14",11.8914,12.5245,11.5748,11.7209,4586700.0],["2008-11-17",11.9401,12.2729,11.4855,11.5667,3884400.0],["2008-11-18",11.8102,11.9157,11.1609,11.7696,3875400.0],["2008-11-19",11.5911,11.9969,10.9579,11.0472,3488700.0],["2008-11-20",10.7225,10.9742,9.5618,9.5862,4068600.0],["2008-11-21",9.8053,10.5683,9.5618,10.5359,4341800.0],["2008-11-24",10.8768,13.3281,10.8768,12.906,4901300.0],["2008-11-25",12.7437,13.4336,12.281,13.2226,3434500.0],["2008-11-26",12.7356,14.4077,12.7356,14.2697,3390300.0],["2008-11-28",13.7421,14.0099,13.4417,13.9856,840100.0],["2008-12-01",13.9125,14.083,12.8573,13.0115,3380800.0],["2008-12-02",13.1901,13.4093,12.281,12.5651,3935300.0],["2008-12-03",11.9726,12.8005,11.794,12.4271,3569700.0],["2008-12-04",12.3541,12.7437,11.5018,11.7615,2205200.0],["2008-12-05",11.3394,11.7778,10.9579,11.7372,2490400.0],["2008-12-08",12.2891,13.2307,12.2891,12.9304,2013800.0],["2008-12-09",12.5245,13.5473,12.4271,13.1252,3418700.0],["2008-12-10",13.7745,14.221,13.3687,14.1966,3513600.0],["2008-12-11",14.4645,15.2599,13.7258,14.0749,3245900.0],["2008-12-12",13.1982,14.359,13.1252,13.9125,3194900.0],["2008-12-15",14.0262,14.4077,12.9628,13.2794,3033600.0],["2008-12-16",13.2307,14.5213,13.2307,14.497,2911200.0],["2008-12-17",14.0181,15.057,14.0181,14.3427,2017300.0],["2008-12-18",14.5294,14.8784,12.9141,13.2469,3076100.0],["2008-12-19",13.3443,13.6934,12.9304,13.6284,2576600.0],["2008-12-22",13.4661,13.5391,12.4596,12.6625,2832900.0],["2008-12-23",12.695,13.2713,12.695,13.0846,1507800.0],["2008-12-24",12.906,12.9547,12.4596,12.7924,1034400.0],["2008-12-26",12.7356,12.9872,12.5083,12.7193,988200.0],["2008-12-29",13.2071,13.4758,13.0116,13.4513,1402900.0],["2008-12-30",13.4595,13.9399,13.2966,13.9399,4453700.0],["2008-12-31",13.663,14.233,13.5898,14.0457,1873200.0],["2009-01-02",14.2982,15.8534,14.0539,15.7557,3660500.0],["2009-01-05",15.8859,16.3582,15.3892,15.8778,3673000.0],["2009-01-06",15.7312,17.0747,15.4788,16.635,5309200.0],["2009-01-07",16.6106,16.6106,15.8289,16.0488,2999500.0],["2009-01-08",15.7801,16.5618,15.5114,16.3745,2806200.0],["2009-01-09",16.4233,16.8793,15.5032,15.5847,3097600.0],["2009-01-12",15.145,15.145,14.4121,14.5506,2337800.0],["2009-01-13",14.461,15.1043,14.2167,14.8926,3084000.0],["2009-01-14",14.4203,14.4203,13.5246,13.9562,2730800.0],["2009-01-15",13.9317,14.1109,13.1094,14.0702,4079100.0],["2009-01-16",14.5831,14.6401,13.72,14.2819,2810000.0],["2009-01-20",14.0132,14.3226,13.5165,13.5328,3437200.0],["2009-01-21",13.6305,14.119,13.0605,14.0702,3034800.0],["2009-01-22",13.6875,13.8096,13.1989,13.4432,3049600.0],["2009-01-23",13.2559,13.9969,12.9221,13.6956,2307700.0],["2009-01-26",13.9725,14.1109,13.2152,13.5328,2294400.0],["2009-01-27",13.6223,13.8585,13.3943,13.6386,2742000.0],["2009-01-28",14.1027,14.4936,13.5653,14.2656,3097000.0],["2009-01-29",14.2412,14.2982,13.8747,13.9155,2189800.0],["2009-01-30",13.9806,14.0132,13.3455,13.4513,2064100.0],["2009-02-02",13.2722,13.4432,12.4905,12.8732,3420800.0],["2009-02-03",12.7511,13.5409,12.7511,13.5002,2414700.0],["2009-02-04",13.5165,13.7852,12.6127,12.8814,3756500.0],["2009-02-05",13.0279,13.0605,12.6534,13.0116,3355600.0],["2009-02-06",12.9546,13.948,12.7592,13.3781,3312600.0],["2009-02-09",13.4513,14.062,13.4351,13.891,2758300.0],["2009-02-10",13.9317,14.2493,13.3862,13.5328,3403600.0],["2009-02-11",13.5165,13.7608,12.8407,12.9546,3261500.0],["2009-02-12",12.9384,13.0361,12.3602,12.8814,3295900.0],["2009-02-13",12.9058,13.0524,12.2707,12.6208,3244300.0],["2009-02-17",12.287,12.287,11.4483,11.7007,3533300.0],["2009-02-18",11.7496,12.4742,11.5623,12.3765,4694900.0],["2009-02-19",11.6926,12.0101,11.3343,11.3913,6256700.0],["2009-02-20",11.318,11.4646,11.0656,11.261,4116200.0],["2009-02-23",11.375,11.3994,10.4631,10.5445,3663700.0],["2009-02-24",10.5689,11.1959,10.4631,11.1552,3675600.0],["2009-02-25",11.204,11.5297,10.8295,11.4076,5133800.0],["2009-02-26",11.489,11.8391,11.3832,11.6519,4911400.0],["2009-02-27",12.0089,12.0824,11.2818,11.9108,6188400.0],["2009-03-02",11.6739,11.6903,10.7835,11.1429,6792000.0],["2009-03-03",11.3553,11.6821,11.2001,11.2736,5059000.0],["2009-03-04",11.6739,12.1641,11.5677,11.9843,4603000.0],["2009-03-05",11.8046,12.0334,11.3471,11.5187,2693500.0],["2009-03-06",11.6086,11.9353,11.2328,11.6821,4119200.0],["2009-03-09",11.3226,11.9027,11.2328,11.5105,2658100.0],["2009-03-10",11.7556,12.2948,11.7556,12.2294,3171600.0],["2009-03-11",12.0987,12.8421,11.9353,12.7114,3624100.0],["2009-03-12",12.7114,12.8585,12.2213,12.7523,3271400.0],["2009-03-13",12.7523,12.7604,11.9027,12.5725,3281900.0],["2009-03-16",12.6297,13.3731,12.4418,12.8993,3095900.0],["2009-03-17",12.8666,13.6019,12.5562,13.6019,3159800.0],["2009-03-18",13.561,13.945,12.8748,13.896,4635900.0],["2009-03-19",14.2146,14.5822,14.1247,14.1329,3745600.0],["2009-03-20",14.0593,14.5332,13.9123,14.0348,3604400.0],["2009-03-23",14.092,14.8354,14.092,14.8354,2260700.0],["2009-03-24",14.3453,14.7456,14.1084,14.5168,2259700.0],["2009-03-25",14.4433,14.8763,13.994,14.427,3002700.0],["2009-03-26",14.7701,15.0723,14.6312,14.8599,2826300.0],["2009-03-27",14.7206,14.7206,14.0813,14.2698,3421800.0],["2009-03-30",13.9583,13.9583,13.5403,13.8354,3112200.0],["2009-03-31",13.9665,14.3354,13.9337,14.0731,1992700.0],["2009-04-01",13.8682,14.6058,13.5649,14.4501,2875600.0],["2009-04-02",15.0812,15.2779,14.4829,14.5403,3398800.0],["2009-04-03",14.5649,14.6632,13.9829,14.4337,3368000.0],["2009-04-06",14.0321,14.2944,13.8108,14.2124,1889200.0],["2009-04-07",13.7944,13.9993,13.5567,13.86,2796300.0],["2009-04-08",13.9583,14.4665,13.8272,14.2944,1941900.0],["2009-04-09",14.6878,15.155,14.4337,14.6468,1623100.0],["2009-04-13",14.5813,15.1632,14.2534,14.9993,2028300.0],["2009-04-14",14.9993,15.2616,14.655,14.8108,2039300.0],["2009-04-15",14.8353,14.9173,14.5976,14.8599,1757900.0],["2009-04-16",14.9337,15.0075,14.6386,14.9091,1628100.0],["2009-04-17",14.819,15.0648,14.6058,14.696,1829400.0],["2009-04-20",14.36,14.36,13.7944,13.9256,2567900.0],["2009-04-21",13.737,14.5239,13.401,14.4993,2035500.0],["2009-04-22",14.1714,15.1386,14.0895,14.819,2240900.0],["2009-04-23",14.9419,16.2697,14.8763,16.114,3224800.0],["2009-04-24",16.4254,17.3434,16.2697,17.0565,3733400.0],["2009-04-27",16.7533,17.2123,16.409,16.9828,3353100.0],["2009-04-28",16.5976,17.4008,16.4418,17.2615,3371900.0],["2009-04-29",17.4992,18.7286,17.4992,18.5319,3840800.0],["2009-04-30",18.5729,19.2368,18.3024,18.6794,5268400.0],["2009-05-01",18.6794,20.2941,18.4335,20.0482,4300800.0],["2009-05-04",20.2449,20.8924,20.163,20.6629,4323100.0],["2009-05-05",20.4416,20.6056,19.4663,20.4908,4145400.0],["2009-05-06",20.9416,21.2039,20.6301,21.0072,3717800.0],["2009-05-07",21.2285,21.3104,20.122,20.4334,3644000.0],["2009-05-08",20.8432,21.3432,20.6547,21.0154,2545800.0],["2009-05-11",20.6219,21.0727,20.3269,20.9252,2293000.0],["2009-05-12",21.0646,21.6547,20.4908,21.3842,3555300.0],["2009-05-13",20.8269,21.1875,19.8515,20.0564,4612900.0],["2009-05-14",19.7777,20.6219,19.4335,20.4908,3712800.0],["2009-05-15",20.417,20.9088,19.8761,20.1548,2782300.0],["2009-05-18",20.2859,21.4252,20.2859,21.335,1619400.0],["2009-05-19",21.376,21.7694,20.9006,21.294,2622400.0],["2009-05-20",21.6547,22.7202,21.6547,21.8514,3581200.0],["2009-05-21",21.6711,21.6711,20.7121,21.1465,2973900.0],["2009-05-22",21.3104,21.6547,21.1547,21.3596,2178800.0],["2009-05-26",20.9826,21.3842,20.7613,21.2613,3418600.0],["2009-05-27",21.417,21.8268,20.9744,21.0482,3128000.0],["2009-05-28",21.3842,22.1874,21.2449,22.0071,3040300.0],["2009-05-29",22.4251,23.2038,22.2038,22.6219,2733300.0],["2009-06-01",22.9743,24.0234,22.9743,23.7366,3189100.0],["2009-06-02",23.7366,24.2611,23.3103,23.5153,2871700.0],["2009-06-03",23.1054,23.13,21.6465,22.0481,2224500.0],["2009-06-04",22.2202,22.7612,22.1055,22.5071,3744000.0],["2009-06-05",22.7694,22.9415,22.0809,22.3104,1978800.0],["2009-06-08",22.1055,22.2694,21.4252,22.1301,1879500.0],["2009-06-09",22.5645,23.1546,22.376,22.835,1812500.0],["2009-06-10",23.2448,23.3923,22.2776,22.8759,2124500.0],["2009-06-11",22.9907,23.5153,22.753,23.1874,2174500.0],["2009-06-12",22.9497,22.9497,22.1547,22.4333,1640000.0],["2009-06-15",21.917,22.0153,20.8514,21.1629,3082600.0],["2009-06-16",21.4662,21.7039,20.6465,20.876,2539600.0],["2009-06-17",20.5646,20.8268,19.9744,20.5892,3274300.0],["2009-06-18",20.4908,20.8105,20.081,20.3351,1794500.0],["2009-06-19",20.5154,21.1465,20.5154,20.9006,1989400.0],["2009-06-22",20.499,20.499,19.0401,19.0974,3071400.0],["2009-06-23",19.1466,20.2285,19.1384,20.0646,3167800.0],["2009-06-24",20.4498,20.5728,19.7368,20.1466,3952800.0],["2009-06-25",19.7613,21.1465,19.7531,21.1055,2146300.0],["2009-06-26",21.1482,21.5671,20.8854,21.3946,2434700.0],["2009-06-29",21.4603,21.7314,21.1811,21.3946,1604300.0],["2009-06-30",21.1647,21.7642,20.8033,21.025,1915900.0],["2009-07-01",21.255,21.9367,21.14,21.1893,1204100.0],["2009-07-02",21.0825,21.2304,20.8033,20.9758,1098000.0],["2009-07-06",20.4994,20.4994,19.4071,19.7603,2591300.0],["2009-07-07",19.7274,20.0313,19.4317,19.5467,1423600.0],["2009-07-08",19.596,19.8917,18.5694,19.1114,2570400.0],["2009-07-09",19.5221,19.7192,19.1196,19.3085,1592800.0],["2009-07-10",19.0211,19.2921,18.7336,19.2428,1245300.0],["2009-07-13",19.1936,19.711,18.6187,19.6371,1417500.0],["2009-07-14",20.0066,20.1463,19.6206,20.0231,1729200.0],["2009-07-15",20.327,20.9922,20.327,20.8526,1493100.0],["2009-07-16",20.7869,21.2796,20.4419,21.1318,1449100.0],["2009-07-17",21.0661,21.1893,20.6965,20.8936,1802400.0],["2009-07-20",21.3453,22.027,21.2057,21.9942,1865900.0],["2009-07-21",22.1831,22.3555,21.3125,21.8874,2751100.0],["2009-07-22",21.5999,22.2406,21.5999,21.8463,1461400.0],["2009-07-23",21.8956,22.7744,21.6821,22.5691,1433600.0],["2009-07-24",22.5034,22.873,22.2241,22.3309,1321200.0],["2009-07-27",22.4212,22.5773,22.0599,22.4952,1064100.0],["2009-07-28",21.986,22.6923,21.9367,22.4623,2048000.0],["2009-07-29",22.3391,22.8894,21.6082,21.7888,1165700.0],["2009-07-30",22.0352,22.528,22.0352,22.2734,1408500.0],["2009-07-31",22.2159,22.9551,22.2159,22.7087,1378200.0],["2009-08-03",23.1358,24.2527,23.1358,24.0063,1943700.0],["2009-08-04",23.7682,23.8174,23.2425,23.4561,1450200.0],["2009-08-05",23.3986,23.7353,22.9961,23.4725,1051700.0],["2009-08-06",23.7107,23.7599,23.2425,23.2918,1062600.0],["2009-08-07",23.4068,23.5957,22.9469,23.0701,841000.0],["2009-08-10",22.8976,22.9551,22.5855,22.8483,693200.0],["2009-08-11",22.4952,22.6841,21.8792,22.0024,1935800.0],["2009-08-12",22.0517,22.528,21.7971,21.986,2098100.0],["2009-08-13",22.372,23.7928,22.0845,23.6942,2846300.0],["2009-08-14",23.7353,24.2527,23.1604,23.3821,2082600.0],["2009-08-17",22.7908,23.0619,22.2488,22.8483,1565700.0],["2009-08-18",22.8073,23.2754,22.6758,23.0865,917300.0],["2009-08-19",22.6348,23.6285,22.5198,23.2672,1561800.0],["2009-08-20",23.2343,23.7189,23.2343,23.5053,1013800.0],["2009-08-21",23.8585,24.2199,23.6696,23.7928,1762400.0],["2009-08-24",23.9488,24.1952,23.6696,23.7846,1391300.0],["2009-08-25",23.8585,24.3595,23.4725,23.5875,1555300.0],["2009-08-26",23.6285,23.6532,22.7087,23.1029,1449300.0],["2009-08-27",22.9304,23.0208,21.9942,22.7498,1526900.0],["2009-08-28",22.9469,23.3986,22.5526,22.8647,1109900.0],["2009-08-31",22.4952,22.4952,21.37,21.8299,2713800.0],["2009-09-01",21.7396,22.4295,21.2139,21.4193,1504600.0],["2009-09-02",21.0907,21.4767,20.8526,21.025,1803800.0],["2009-09-03",21.1565,21.8299,21.0497,21.7478,1872900.0],["2009-09-04",21.7724,22.2406,21.7724,22.0599,1193300.0],["2009-09-08",22.5198,23.4068,22.5116,23.2672,3041600.0],["2009-09-09",23.0126,23.1111,22.5526,22.8072,1858500.0],["2009-09-10",22.6923,23.4479,22.6594,23.3904,1388300.0],["2009-09-11",23.5136,23.6778,22.873,23.0126,1762100.0],["2009-09-14",23.0044,23.4068,22.6184,23.2179,1365100.0],["2009-09-15",23.4314,24.1624,23.3657,24.1295,2203600.0],["2009-09-16",24.3923,25.3615,24.1706,24.9837,3290800.0],["2009-09-17",25.0986,25.304,24.5812,24.9508,2049700.0],["2009-09-18",24.959,25.1972,24.4827,24.6716,1622600.0],["2009-09-21",23.8174,24.1952,23.4561,24.1788,1638400.0],["2009-09-22",24.6223,24.8194,24.3595,24.5977,1471500.0],["2009-09-23",24.4827,24.7126,23.8914,24.1706,1606100.0],["2009-09-24",24.3431,24.3677,22.7826,22.9879,2170600.0],["2009-09-25",22.9222,23.0701,22.413,22.873,1629800.0],["2009-09-28",22.2681,23.2885,22.2681,22.7783,1653000.0],["2009-09-29",22.8853,22.9182,22.3257,22.5644,1665200.0],["2009-09-30",22.8688,23.1898,22.5479,22.8771,2218900.0],["2009-10-01",22.91,22.9676,21.6756,21.7332,2423900.0],["2009-10-02",21.3711,22.12,21.0831,21.5522,2199900.0],["2009-10-05",21.7826,22.5068,21.618,22.4162,1987000.0],["2009-10-06",22.9182,23.1569,22.5973,23.0663,1980400.0],["2009-10-07",23.2885,23.412,22.8853,23.3544,1650200.0],["2009-10-08",23.6588,24.3995,23.6506,24.2267,2830800.0],["2009-10-09",24.202,24.4982,24.0785,24.2431,1122600.0],["2009-10-12",24.4077,24.671,24.2102,24.3089,746200.0],["2009-10-13",24.5311,24.7862,24.1526,24.4159,1648900.0],["2009-10-14",24.7039,24.8109,24.3419,24.4324,1533800.0],["2009-10-15",24.0785,24.4159,23.8975,24.3007,1685300.0],["2009-10-16",23.9633,24.3912,23.7494,24.2925,1312400.0],["2009-10-19",24.4324,24.6134,24.0621,24.3748,1393700.0],["2009-10-20",24.4735,26.2099,24.3172,25.3952,6724800.0],["2009-10-21",25.1977,26.4732,24.9343,25.6667,3979100.0],["2009-10-22",25.2882,25.7902,24.8521,25.6256,2416300.0],["2009-10-23",25.6585,25.9877,24.8685,25.0331,1851100.0],["2009-10-26",25.1565,25.9383,24.4324,24.671,1680500.0],["2009-10-27",24.8109,24.9014,23.6753,24.1197,2587700.0],["2009-10-28",23.6259,23.6588,22.5808,22.6796,3850700.0],["2009-10-29",22.7948,23.6095,22.7372,23.2968,3023000.0],["2009-10-30",23.2556,23.4449,21.9719,22.3915,3444700.0],["2009-11-02",22.9347,23.1322,22.0953,22.5644,2210500.0],["2009-11-03",22.1529,23.4531,21.9389,23.2556,2880800.0],["2009-11-04",23.5601,24.3172,23.2145,23.3214,2727200.0],["2009-11-05",23.5765,24.2266,23.4284,23.9222,2300600.0],["2009-11-06",23.6753,24.4406,23.4778,23.8975,1523400.0],["2009-11-09",24.6299,24.9837,24.4735,24.5805,2134800.0],["2009-11-10",24.4571,24.5311,24.0868,24.3665,1747000.0],["2009-11-11",24.8685,24.8685,24.3007,24.3419,1807000.0],["2009-11-12",24.1937,24.4077,23.7905,24.1444,4314400.0],["2009-11-13",24.0785,24.4818,24.0785,24.3089,1315700.0],["2009-11-16",24.6052,25.0578,24.5064,24.6957,2070800.0],["2009-11-17",24.3419,24.6381,23.9222,24.4324,2306300.0],["2009-11-18",24.564,25.0084,24.564,24.7945,1856500.0],["2009-11-19",24.6875,24.9837,24.3254,24.8932,1965700.0],["2009-11-20",24.5229,24.7615,24.169,24.3995,1627300.0],["2009-11-23",24.8356,25.0249,24.3419,24.4735,989800.0],["2009-11-24",24.383,24.4488,23.774,24.0867,1546800.0],["2009-11-25",24.169,24.4242,23.8317,24.4077,1285500.0],["2009-11-27",23.2391,23.7823,22.8195,23.4942,1103700.0],["2009-11-30",23.6753,24.0868,23.5354,23.7,2122200.0],["2009-12-01",24.0209,24.9179,24.0209,24.6134,1708500.0],["2009-12-02",24.6216,25.5351,24.6216,25.4939,2457300.0],["2009-12-03",25.6338,26.1605,25.3294,25.6832,3980800.0],["2009-12-04",25.6667,26.3251,25.0002,25.3623,2765600.0],["2009-12-07",25.1154,25.8642,25.1154,25.5845,2078100.0],["2009-12-08",24.9426,25.0989,23.881,24.1032,4272600.0],["2009-12-09",24.3666,24.4735,23.7164,24.3912,2858400.0],["2009-12-10",24.7286,25.2471,24.3336,25.173,2822400.0],["2009-12-11",25.1483,25.4281,25.0084,25.2471,1559500.0],["2009-12-14",25.3211,26.144,25.3129,25.9712,1785100.0],["2009-12-15",25.8396,26.2757,25.7243,25.856,1442000.0],["2009-12-16",25.9877,26.1523,25.6256,25.7326,1464900.0],["2009-12-17",25.5762,25.5762,24.959,25.2471,2007400.0],["2009-12-18",25.2388,25.5269,24.8932,25.1483,1629500.0],["2009-12-21",25.2388,25.782,25.2388,25.5845,1496000.0],["2009-12-22",25.5515,26.1358,25.5515,26.0288,892600.0],["2009-12-23",26.0617,26.8847,26.0617,26.8435,1476200.0],["2009-12-24",26.86,27.0822,26.6543,26.9094,691200.0],["2009-12-28",26.9587,27.1562,26.6872,26.8435,800200.0],["2009-12-29",27.2038,27.2862,26.7092,26.7751,726500.0],["2009-12-30",26.7009,26.7009,26.3794,26.5855,538600.0],["2009-12-31",26.6844,26.9482,26.5195,26.5195,537800.0],["2010-01-04",27.1048,27.8138,27.1048,27.4016,1158600.0],["2010-01-05",27.5995,27.7643,26.8988,27.1048,1570800.0],["2010-01-06",27.0883,27.2944,26.8658,26.9977,2076600.0],["2010-01-07",26.907,27.1048,25.8848,26.4124,2322200.0],["2010-01-08",26.4618,26.5937,25.9507,26.5525,1823200.0],["2010-01-11",26.7339,26.8823,26.0991,26.3052,1347200.0],["2010-01-12",25.9507,26.1651,25.5468,25.7282,1425400.0],["2010-01-13",25.8436,25.9178,25.1511,25.6375,1698300.0],["2010-01-14",25.7694,25.8518,25.5303,25.6457,1544100.0],["2010-01-15",25.6622,25.8106,24.945,25.1759,1932100.0],["2010-01-19",25.1841,25.4561,25.0934,25.4232,1408900.0],["2010-01-20",25.1594,25.1594,24.5246,24.7472,1344600.0],["2010-01-21",24.7142,24.7884,23.9558,24.03,1897500.0],["2010-01-22",23.9723,23.9805,23.2469,23.3787,2230700.0],["2010-01-25",23.4942,23.964,23.387,23.5931,1385700.0],["2010-01-26",23.1644,23.7662,22.8924,23.4365,1802700.0],["2010-01-27",23.321,23.8074,22.8924,23.1727,2351600.0],["2010-01-28",23.3293,23.4777,22.678,23.0902,1765100.0],["2010-01-29",23.2881,23.8404,22.1505,22.3153,2901500.0],["2010-02-01",22.5791,23.0325,22.5049,22.9913,1785000.0],["2010-02-02",23.4447,23.4447,22.9253,23.2468,1892800.0],["2010-02-03",23.2139,23.3293,22.5379,22.5626,2287900.0],["2010-02-04",22.3071,22.3071,21.3591,21.4168,3579800.0],["2010-02-05",21.3261,21.7713,20.8645,21.7218,3155800.0],["2010-02-08",21.8372,21.8372,21.186,21.2354,2226600.0],["2010-02-09",21.6806,22.373,21.5404,22.2659,3508300.0],["2010-02-10",22.2906,22.5709,22.0845,22.2576,2019600.0],["2010-02-11",22.3565,23.0902,22.2082,23.0243,2390300.0],["2010-02-12",22.7934,22.9583,22.4142,22.7193,2815100.0],["2010-02-16",23.1314,23.2881,22.8841,23.1809,2370500.0],["2010-02-17",23.321,23.4942,22.9913,23.354,1918700.0],["2010-02-18",23.2551,23.7992,23.2551,23.7002,1970200.0],["2010-02-19",23.7497,24.4422,23.6673,24.0547,2242500.0],["2010-02-22",24.368,24.4422,24.0382,24.1124,2101900.0],["2010-02-23",24.063,24.3268,23.0408,23.2139,2633600.0],["2010-02-24",23.2716,23.6178,23.0572,23.2716,2129400.0],["2010-02-25",22.6039,22.9995,21.8042,22.8924,3459200.0],["2010-02-26",22.9254,22.9254,22.3895,22.6533,2097200.0],["2010-03-01",22.6698,22.9996,22.4885,22.9336,1688600.0],["2010-03-02",23.0243,23.0655,22.7935,22.8676,1830800.0],["2010-03-03",22.7522,22.8429,22.0845,22.4225,4726800.0],["2010-03-04",22.4225,22.6203,22.2164,22.3895,2160900.0],["2010-03-05",22.5544,22.7522,22.5379,22.6203,2183500.0],["2010-03-08",22.6945,22.8429,22.5379,22.6698,1659700.0],["2010-03-09",22.5709,22.9254,22.4225,22.6863,1495100.0],["2010-03-10",22.6945,23.0655,22.6863,23.0243,3039300.0],["2010-03-11",22.9913,23.1644,22.8347,23.1644,2372400.0],["2010-03-12",23.3623,23.4117,23.082,23.2551,2488100.0],["2010-03-15",23.2716,23.2716,22.5874,22.9171,1446600.0],["2010-03-16",23.0243,23.1562,22.8594,23.1232,1372800.0],["2010-03-17",23.2881,23.8157,23.2881,23.5931,1989500.0],["2010-03-18",23.7002,23.758,23.016,23.1314,1015600.0],["2010-03-19",22.7605,23.3128,22.5791,22.7605,1588300.0],["2010-03-22",22.4555,22.7522,22.2494,22.7275,982400.0],["2010-03-23",22.678,22.8594,22.5626,22.7852,1604700.0],["2010-03-24",22.5791,22.6039,22.1587,22.2411,1571600.0],["2010-03-25",22.4143,22.6121,21.9279,21.9609,1130900.0],["2010-03-26",22.0515,22.2659,21.8125,22.0763,1258300.0],["2010-03-29",22.3143,22.6283,22.1738,22.6118,957500.0],["2010-03-30",22.7192,22.8515,22.4878,22.6862,1774300.0],["2010-03-31",22.6449,22.868,22.5044,22.6531,1255100.0],["2010-04-01",22.8432,22.868,21.9754,22.0664,3698100.0],["2010-04-05",21.9093,22.4052,21.7606,22.3721,2457300.0],["2010-04-06",22.273,22.587,22.1903,22.3473,1809700.0],["2010-04-07",22.1159,22.4135,22.0829,22.2812,2052200.0],["2010-04-08",22.0746,22.3721,21.8763,22.3391,1167400.0],["2010-04-09",22.3887,22.7854,22.2895,22.7275,1310200.0],["2010-04-12",22.6945,22.7027,22.43,22.587,1942800.0],["2010-04-13",22.4961,22.4961,22.1738,22.4713,1672300.0],["2010-04-14",22.4878,22.4961,22.1986,22.306,1275200.0],["2010-04-15",22.306,22.3391,21.9589,22.0002,1420600.0],["2010-04-16",21.9424,21.9754,21.2647,21.5539,2237200.0],["2010-04-19",21.3308,21.4713,21.0085,21.4713,1519500.0],["2010-04-20",21.744,21.7523,21.4961,21.5705,1465600.0],["2010-04-21",21.463,21.6944,21.2564,21.4878,1030700.0],["2010-04-22",21.3225,21.3225,21.0168,21.2482,1579200.0],["2010-04-23",21.1903,21.2482,20.992,21.0746,2482700.0],["2010-04-26",21.0498,21.2316,20.8845,21.0498,2342800.0],["2010-04-27",20.9424,21.2647,20.6779,20.7853,2145600.0],["2010-04-28",20.9341,20.9341,20.2481,20.5953,2342100.0],["2010-04-29",20.5457,20.6366,20.0415,20.3969,2695400.0],["2010-04-30",20.3308,20.8597,20.2399,20.3391,3334700.0],["2010-05-03",20.5705,20.6448,20.2481,20.3391,4179900.0],["2010-05-04",20.1324,20.2481,19.7688,20.1738,2863600.0],["2010-05-05",19.9754,20.4878,19.5539,20.1655,3465100.0],["2010-05-06",19.9919,20.2564,18.5209,19.4548,3628300.0],["2010-05-07",19.43,19.711,19.0167,19.4052,3560300.0],["2010-05-10",20.149,20.3308,19.8514,20.1324,2275700.0],["2010-05-11",19.8762,20.5043,19.8762,20.3721,2650100.0],["2010-05-12",20.5374,21.0415,20.5209,20.901,2433200.0],["2010-05-13",20.8267,21.1407,20.7771,21.0085,2209900.0],["2010-05-14",20.7853,20.7853,20.1572,20.7358,2982000.0],["2010-05-17",20.8184,20.8184,20.1076,20.4961,2760800.0],["2010-05-18",20.8019,21.025,20.6201,20.6366,3085400.0],["2010-05-19",20.4465,20.5539,19.8597,20.2481,2943200.0],["2010-05-20",19.4382,19.744,18.9919,19.4382,3785900.0],["2010-05-21",18.9589,19.9754,18.8928,19.901,3602500.0],["2010-05-24",19.9176,20.0663,19.6696,19.7275,2028600.0],["2010-05-25",18.9837,19.9672,18.8597,19.9176,2683900.0],["2010-05-26",20.1738,20.1986,19.6862,19.7027,1914000.0],["2010-05-27",20.0911,20.3308,20.0085,20.3308,2145900.0],["2010-05-28",20.2729,20.5291,20.0746,20.1986,1615600.0],["2010-06-01",20.0085,20.0746,19.2481,19.2564,2165800.0],["2010-06-02",19.2895,19.9424,19.2895,19.9341,1374800.0],["2010-06-03",20.1159,20.1159,19.4134,19.8432,1912500.0],["2010-06-04",19.5291,19.7936,18.8845,19.0333,2125600.0],["2010-06-07",19.025,19.1985,18.62,18.6614,2151100.0],["2010-06-08",18.7605,19.2399,18.4217,18.8266,3442500.0],["2010-06-09",19.1986,19.1986,18.4052,18.4713,3366000.0],["2010-06-10",18.744,19.0828,18.7275,18.9671,2417500.0],["2010-06-11",18.8019,19.149,18.7275,19.0581,1721900.0],["2010-06-14",19.2068,19.4795,19.0333,19.0746,2333200.0],["2010-06-15",19.149,19.6696,19.1407,19.6696,1597500.0],["2010-06-16",19.6779,19.8597,19.4878,19.6531,1880700.0],["2010-06-17",19.6366,19.6366,19.1986,19.3721,1226800.0],["2010-06-18",19.4548,19.7688,19.4134,19.6944,1523000.0],["2010-06-21",19.8514,20.0167,19.2151,19.3225,1629100.0],["2010-06-22",19.4134,19.4134,18.9093,18.9506,1584500.0],["2010-06-23",18.5291,18.9919,18.5291,18.9258,1873200.0],["2010-06-24",18.8349,18.9176,18.2316,18.339,2422300.0],["2010-06-25",18.8019,18.9341,18.306,18.7771,1484200.0],["2010-06-28",18.9818,19.2139,18.816,18.8658,1459900.0],["2010-06-29",18.5342,18.5342,17.8628,17.9705,2262600.0],["2010-06-30",17.8959,18.0451,17.6224,17.639,1523500.0],["2010-07-01",17.6638,17.7799,17.1582,17.6804,1373700.0],["2010-07-02",17.7219,17.954,17.2494,17.4069,1237900.0],["2010-07-06",17.4815,17.9042,17.4235,17.7384,1667100.0],["2010-07-07",17.8379,18.6668,17.755,18.6337,1808700.0],["2010-07-08",18.9155,18.9321,18.327,18.7165,1762900.0],["2010-07-09",18.7,18.9486,18.5176,18.9321,1312100.0],["2010-07-12",19.0232,19.7941,19.0232,19.7692,2904100.0],["2010-07-13",20.2583,20.5567,19.9765,20.3743,3432900.0],["2010-07-14",20.4738,20.4987,19.8936,20.0096,1769200.0],["2010-07-15",20.25,20.681,19.6532,20.5733,2507900.0],["2010-07-16",20.507,20.565,19.7775,19.8853,2019600.0],["2010-07-19",20.0511,20.2086,19.6864,19.8024,1416000.0],["2010-07-20",19.5454,20.2417,19.5454,20.0925,1425100.0],["2010-07-21",20.3661,20.4241,19.6283,19.7941,1368500.0],["2010-07-22",19.935,20.4075,19.9019,20.3495,1250000.0],["2010-07-23",20.3661,20.565,20.1008,20.4241,1341100.0],["2010-07-26",20.5153,20.7805,20.3909,20.7308,1326400.0],["2010-07-27",21.0706,21.5763,21.0458,21.5348,3911200.0],["2010-07-28",21.2032,21.3027,20.7971,20.9546,2301600.0],["2010-07-29",21.2364,21.2944,20.8054,21.0458,1788400.0],["2010-07-30",20.9048,21.253,20.7059,21.1286,1919400.0],["2010-08-02",21.6591,21.9575,21.4768,21.8498,2141600.0],["2010-08-03",21.7089,21.8747,21.568,21.6674,2186400.0],["2010-08-04",21.8995,21.9244,21.6011,21.8829,1490400.0],["2010-08-05",21.9658,22.1399,21.8415,22.0322,1968100.0],["2010-08-06",21.7835,22.1399,21.6591,21.9658,1708100.0],["2010-08-09",22.1731,22.1731,21.7835,22.0487,888600.0],["2010-08-10",21.7918,21.7918,21.2281,21.5265,1862100.0],["2010-08-11",21.0706,21.0706,20.565,20.7474,2024000.0],["2010-08-12",20.3826,20.9214,20.1754,20.7805,1993000.0],["2010-08-13",20.565,20.8385,20.3329,20.5484,1744100.0],["2010-08-16",20.3826,20.6976,20.1754,20.5567,1516500.0],["2010-08-17",20.8883,21.5597,20.7225,21.253,2409200.0],["2010-08-18",21.2861,21.9078,21.1369,21.7255,1973500.0],["2010-08-19",21.5762,21.7172,21.0209,21.2447,1693100.0],["2010-08-20",21.0706,21.1701,20.8468,21.1038,1213200.0],["2010-08-23",21.2861,21.6094,21.2115,21.2447,2151000.0],["2010-08-24",20.8883,20.996,20.25,20.3329,2601300.0],["2010-08-25",19.935,20.2749,19.8356,20.2168,2088900.0],["2010-08-26",20.3909,20.5567,19.9102,20.1174,1738900.0],["2010-08-27",20.2251,20.4904,19.8356,20.4655,1660900.0],["2010-08-30",20.565,20.5816,20.2749,20.2749,1349700.0],["2010-08-31",20.1671,20.3826,20.0262,20.2003,1670600.0],["2010-09-01",20.565,20.8966,20.4572,20.7308,1699400.0],["2010-09-02",20.8551,21.1701,20.7308,21.1701,1164000.0],["2010-09-03",21.4685,21.5431,21.3193,21.5182,1394700.0],["2010-09-07",21.3856,21.5017,20.9877,21.1535,1473200.0],["2010-09-08",21.3027,21.684,21.3027,21.3856,1247000.0],["2010-09-09",21.6923,21.7669,21.0292,21.2861,966700.0],["2010-09-10",21.2778,21.7586,21.2778,21.6509,1110200.0],["2010-09-13",21.999,22.3223,21.8912,22.1067,1512300.0],["2010-09-14",22.2062,22.2477,21.8995,22.0156,1092800.0],["2010-09-15",21.7835,22.0653,21.7669,21.9244,950700.0],["2010-09-16",21.8498,21.9741,21.6343,21.7918,1019600.0],["2010-09-17",21.9327,21.9327,21.3607,21.6094,1171100.0],["2010-09-20",21.5845,22.0239,21.5099,21.9078,1157400.0],["2010-09-21",22.0404,22.1316,21.7586,21.9575,1525500.0],["2010-09-22",21.9658,22.2394,21.8415,21.941,975000.0],["2010-09-23",21.7089,22.1316,21.568,21.8995,881600.0],["2010-09-24",22.1979,22.8113,22.1648,22.7699,1658600.0],["2010-09-27",22.8528,22.9688,22.4963,22.6787,1157700.0],["2010-09-28",22.7352,22.9928,22.3696,22.9014,1087600.0],["2010-09-29",22.7767,23.159,22.7269,22.8931,1154400.0],["2010-09-30",23.1174,23.1673,22.4444,23.0426,1714300.0],["2010-10-01",23.2338,23.4914,23.1174,23.2836,1834500.0],["2010-10-04",23.267,23.3086,22.7934,22.9512,1507400.0],["2010-10-05",23.1008,23.4747,23.0011,23.4166,1345300.0],["2010-10-06",23.4997,23.8487,23.4831,23.5412,1707900.0],["2010-10-07",23.5163,23.8736,23.1424,23.8321,1813500.0],["2010-10-08",23.8736,24.9622,23.7822,24.8209,2746900.0],["2010-10-11",25.0203,25.3195,24.6713,24.9622,1256100.0],["2010-10-12",24.7794,25.012,24.422,24.8708,1413700.0],["2010-10-13",25.1699,25.4441,25.1616,25.4192,1568600.0],["2010-10-14",25.4358,25.5771,25.1533,25.3029,1013900.0],["2010-10-15",25.4441,25.5522,25.0702,25.386,1054600.0],["2010-10-18",25.3195,25.71,25.1616,25.6353,1188700.0],["2010-10-19",25.1201,25.2281,24.314,24.5052,1804700.0],["2010-10-20",24.5467,25.0951,24.3722,24.9123,1481800.0],["2010-10-21",25.2115,25.253,24.3971,24.5467,1198800.0],["2010-10-22",24.6797,24.8126,24.3639,24.6049,904700.0],["2010-10-25",24.9705,26.0507,24.9123,25.6768,2441400.0],["2010-10-26",25.5023,25.7848,25.2696,25.6934,1324800.0],["2010-10-27",25.602,25.602,24.8458,25.3444,1149400.0],["2010-10-28",25.5272,25.7765,25.1948,25.4192,1007200.0],["2010-10-29",25.3112,25.9593,25.3112,25.7267,1096100.0],["2010-11-01",25.9095,26.5909,25.7599,26.2252,1714600.0],["2010-11-02",26.4995,26.649,26.0092,26.2668,1349900.0],["2010-11-03",26.4413,26.5743,25.7267,26.1754,1758000.0],["2010-11-04",26.8152,27.4218,26.6407,27.2806,1977500.0],["2010-11-05",27.4468,27.9869,27.3969,27.6379,1981200.0],["2010-11-08",27.7127,29.8316,27.5963,29.6987,5952500.0],["2010-11-09",30.3468,32.042,30.2637,30.5878,8348600.0],["2010-11-10",30.995,30.995,29.6737,30.1391,4141600.0],["2010-11-11",30.2803,31.1196,30.1806,31.0864,3050300.0],["2010-11-12",30.7623,30.862,29.3829,29.8732,3394800.0],["2010-11-15",29.9812,30.2056,29.4743,29.599,2221500.0],["2010-11-16",28.9176,28.9176,27.1642,27.9121,5853000.0],["2010-11-17",27.721,28.5852,27.721,28.2611,2268800.0],["2010-11-18",28.6932,29.3081,28.6683,29.0173,1913900.0],["2010-11-19",28.9591,29.5408,28.3442,29.4078,2298300.0],["2010-11-22",29.4411,29.4743,28.7514,29.4078,2128500.0],["2010-11-23",28.9259,29.25,28.7514,29.2416,1790000.0],["2010-11-24",29.9646,30.9784,29.7651,30.8786,4017000.0],["2010-11-26",30.6127,30.8703,30.4964,30.5795,1360600.0],["2010-11-29",30.5213,30.8371,29.8067,30.6543,2751600.0],["2010-11-30",30.5296,30.621,30.0975,30.1391,2411900.0],["2010-12-01",30.7623,31.2443,30.7457,31.0448,5900000.0],["2010-12-02",31.1778,31.693,31.1612,31.3191,3620500.0],["2010-12-03",31.4354,31.5185,30.862,31.1695,2212400.0],["2010-12-06",31.1529,31.56,31.0947,31.4021,2747700.0],["2010-12-07",31.8509,32.1583,31.4853,31.5185,4433000.0],["2010-12-08",31.452,31.5517,30.3884,30.6792,2501500.0],["2010-12-09",31.0615,31.236,30.7623,31.0864,1686800.0],["2010-12-10",31.1944,32.0586,31.1695,31.8176,2064000.0],["2010-12-13",32.2414,33.1389,32.1832,32.283,3468600.0],["2010-12-14",32.8148,32.8314,31.6597,31.8426,2505700.0],["2010-12-15",31.7096,32.3993,31.4271,31.6764,2192600.0],["2010-12-16",31.8176,32.258,31.6265,32.1334,1756300.0],["2010-12-17",32.2248,32.9062,32.0586,32.7816,2292400.0],["2010-12-20",32.6902,32.981,32.4741,32.7649,1411000.0],["2010-12-21",32.8646,32.9727,32.4907,32.8065,1617400.0],["2010-12-22",32.9145,33.1139,32.6652,32.9394,1107900.0],["2010-12-23",33.0308,33.089,32.4076,32.9727,981700.0],["2010-12-27",33.0308,33.0724,32.7483,33.0142,490900.0],["2010-12-28",33.0973,33.0973,32.4242,32.5655,936700.0],["2010-12-29",32.8236,33.631,32.7986,33.5311,2085300.0],["2010-12-30",33.5977,34.0806,33.2231,33.398,1622800.0],["2010-12-31",33.4229,34.014,33.2981,33.6144,1016200.0],["2011-01-03",34.0806,34.5134,33.7143,33.8308,1269700.0],["2011-01-04",33.7809,34.0473,32.9817,33.348,2126200.0],["2011-01-05",33.3647,33.4479,32.9235,33.2481,1779900.0],["2011-01-06",33.3813,33.6643,32.6155,32.8236,2018500.0],["2011-01-07",32.7237,32.7403,31.4417,31.7997,3762900.0],["2011-01-10",31.192,31.8496,30.7591,31.783,4305200.0],["2011-01-11",32.374,32.5822,31.8829,32.3907,3200400.0],["2011-01-12",32.7986,33.0983,32.4573,32.9068,1880700.0],["2011-01-13",32.8985,33.2731,32.3907,33.0067,1632000.0],["2011-01-14",32.6321,33.2981,32.5489,33.2731,1659100.0],["2011-01-18",33.5644,34.1888,33.4729,33.7476,1741300.0],["2011-01-19",33.7726,33.9058,33.09,33.2814,2851800.0],["2011-01-20",32.9484,32.9484,31.3002,31.8413,3284900.0],["2011-01-21",32.2325,32.449,31.8829,32.2658,2102800.0],["2011-01-24",31.6748,32.5905,31.6748,32.424,1675900.0],["2011-01-25",32.2325,32.5988,31.3418,31.8662,1941600.0],["2011-01-26",32.0744,32.7653,31.8163,32.6155,1800500.0],["2011-01-27",32.782,33.0983,32.0494,32.2825,1549900.0],["2011-01-28",32.0327,33.4396,32.0327,33.1233,3037700.0],["2011-01-31",33.3397,34.8214,33.3314,34.5218,3016600.0],["2011-02-01",35.2543,36.3282,35.0545,35.4375,3816700.0],["2011-02-02",36.0202,36.7527,35.604,35.7954,4184600.0],["2011-02-03",35.6955,35.7621,35.1045,35.579,2061100.0],["2011-02-04",35.7039,36.0701,34.5967,34.8631,2284200.0],["2011-02-07",35.271,35.271,34.2554,34.4552,1926400.0],["2011-02-08",34.5218,34.5717,33.7975,34.1805,2185400.0],["2011-02-09",34.5051,35.5457,34.4052,35.2876,3201400.0],["2011-02-10",35.0878,35.4541,34.5717,35.2294,2054500.0],["2011-02-11",35.3958,35.4874,34.8381,35.1961,1395700.0],["2011-02-14",35.4208,37.3022,35.3958,36.2866,3258800.0],["2011-02-15",36.8277,37.0441,35.6456,35.7954,2166900.0],["2011-02-16",35.7871,35.8953,35.0878,35.554,2037200.0],["2011-02-17",35.8703,35.887,35.4375,35.8703,1247300.0],["2011-02-18",35.837,35.8703,34.605,34.8964,2158100.0],["2011-02-22",34.2221,34.6716,33.5561,33.5728,3714100.0],["2011-02-23",33.4396,34.1638,33.1565,33.5811,5855800.0],["2011-02-24",33.6144,34.3386,33.2981,33.3813,2936100.0],["2011-02-25",33.9474,34.5467,33.7559,34.2221,2571900.0],["2011-02-28",34.5551,34.605,33.7892,33.9141,1893500.0],["2011-03-01",33.9807,34.2221,33.7143,33.7393,1868400.0],["2011-03-02",33.7309,33.7393,33.1482,33.398,2437800.0],["2011-03-03",33.6144,33.7726,33.1066,33.7476,2018800.0],["2011-03-04",33.7143,34.4885,33.681,33.8225,1904000.0],["2011-03-07",33.8225,33.9391,31.5666,32.3657,4423900.0],["2011-03-08",32.6654,33.0816,32.0577,32.8236,1685300.0],["2011-03-09",32.9568,33.015,31.8829,32.0411,1662600.0],["2011-03-10",31.6082,31.6665,30.859,31.1836,1822900.0],["2011-03-11",30.834,31.6498,30.6342,31.117,2114900.0],["2011-03-14",25.1067,27.2628,23.9746,27.1546,27242200.0],["2011-03-15",24.0578,27.3044,23.625,27.1129,23097900.0],["2011-03-16",26.8715,27.3627,23.7332,24.6739,23138400.0],["2011-03-17",25.3815,25.6562,23.3752,23.3919,20195900.0],["2011-03-18",24.3326,24.8903,23.9829,24.4741,12621500.0],["2011-03-21",26.139,27.0214,25.3981,26.397,15099300.0],["2011-03-22",27.0047,27.3211,26.3221,26.8049,9427000.0],["2011-03-23",26.8965,26.8965,25.8226,26.2971,4424600.0],["2011-03-24",26.4553,26.5552,25.7061,25.7894,5009100.0],["2011-03-25",25.6395,26.422,25.6312,25.9475,3395600.0],["2011-03-28",26.0141,26.0141,24.9319,24.9902,6737100.0],["2011-03-29",24.8165,24.925,24.0731,24.8165,6714500.0],["2011-03-30",25.2842,25.4346,24.7914,24.9752,3702800.0],["2011-03-31",24.9835,25.1923,24.8081,25.0921,3038700.0],["2011-04-01",25.3343,26.0443,25.2675,25.5098,3661600.0],["2011-04-04",25.5097,26.0276,25.4763,25.752,2757400.0],["2011-04-05",25.9775,26.1362,25.4763,25.7854,3933500.0],["2011-04-06",26.0861,26.1112,25.3845,25.4429,2497900.0],["2011-04-07",25.4847,25.7019,24.8916,24.9334,5436800.0],["2011-04-08",25.209,25.2592,24.7496,24.9334,2474800.0],["2011-04-11",25.0336,25.0838,23.9979,24.1816,4832300.0],["2011-04-12",23.8475,23.9979,22.8368,23.5886,8025500.0],["2011-04-13",23.7222,24.1148,23.3965,23.5051,2857900.0],["2011-04-14",23.3631,23.6303,23.2628,23.4215,2947500.0],["2011-04-15",23.4967,23.8058,23.3965,23.7723,2673300.0],["2011-04-18",23.8893,23.8893,23.196,23.4883,2550900.0],["2011-04-19",23.7055,23.8058,23.4716,23.7473,1811400.0],["2011-04-20",23.9812,24.5575,23.906,24.2401,2452900.0],["2011-04-21",24.5575,24.5575,24.1566,24.2986,2417900.0],["2011-04-25",24.4155,24.5408,23.9645,24.1983,1558700.0],["2011-04-26",24.1733,24.4823,24.1649,24.4322,1400000.0],["2011-04-27",24.5575,24.7162,23.8475,24.616,1956300.0],["2011-04-28",24.616,24.6995,24.3236,24.5909,1959200.0],["2011-04-29",24.4907,24.6828,24.2986,24.6243,1448700.0],["2011-05-02",24.5909,26.1028,24.5492,25.635,4989900.0],["2011-05-03",25.351,25.9859,24.783,25.1088,4000200.0],["2011-05-04",25.184,25.209,24.2067,24.4489,2597200.0],["2011-05-05",23.9895,24.3821,23.7974,23.8726,2625900.0],["2011-05-06",23.7807,24.4072,23.5218,23.7222,2481500.0],["2011-05-09",23.8726,24.3069,23.764,24.215,2169900.0],["2011-05-10",24.5993,24.5993,23.9812,24.1649,2035700.0],["2011-05-11",24.1566,24.1649,22.9705,23.1626,3395100.0],["2011-05-12",22.9705,23.0874,21.8595,22.0099,7035400.0],["2011-05-13",22.0684,22.1936,21.7175,21.918,2865700.0],["2011-05-16",21.8512,22.6865,21.7593,22.2521,3085600.0],["2011-05-17",22.1769,22.4693,22.0517,22.3189,3271700.0],["2011-05-18",22.4359,23.2962,22.2605,22.9621,2822500.0],["2011-05-19",23.1208,23.2378,22.6029,22.8953,2043200.0],["2011-05-20",22.7616,22.8034,22.2688,22.6029,1970800.0],["2011-05-23",22.4359,23.0289,22.1435,22.8201,2289000.0],["2011-05-24",22.8452,23.363,22.6698,22.8869,2266200.0],["2011-05-25",22.8953,23.9728,22.8118,23.7389,3214200.0],["2011-05-26",23.6972,23.8475,23.3296,23.7306,1579000.0],["2011-05-27",23.906,24.5575,23.8308,24.1649,1895600.0],["2011-05-31",23.4883,23.7807,22.9538,23.4382,3861100.0],["2011-06-01",23.2712,23.7222,23.0791,23.5301,3916900.0],["2011-06-02",23.5802,24.1816,23.4716,24.0313,2987600.0],["2011-06-03",23.6053,23.9645,23.3213,23.5134,1869300.0],["2011-06-06",23.4382,23.6136,22.5612,22.7032,1892700.0],["2011-06-07",22.7951,23.0707,22.6029,22.6781,1558500.0],["2011-06-08",22.486,22.6447,21.6674,22.0767,4171800.0],["2011-06-09",22.0433,22.3858,21.8679,22.202,3207000.0],["2011-06-10",21.9681,22.1352,21.6674,21.7426,1942600.0],["2011-06-13",21.6507,21.8428,20.6066,21.0577,3692800.0],["2011-06-14",21.1746,21.3417,20.7235,21.0493,4344000.0],["2011-06-15",20.5982,21.1328,20.5147,20.5899,2758500.0],["2011-06-16",20.498,20.64,20.1388,20.331,2588400.0],["2011-06-17",20.4646,20.7569,19.7045,19.8882,4688000.0],["2011-06-20",19.6627,19.8632,19.3202,19.3787,4719300.0],["2011-06-21",19.4957,20.6567,19.4038,20.5899,3879600.0],["2011-06-22",20.498,20.615,20.0804,20.3811,4122200.0],["2011-06-23",20.1555,20.6985,19.9467,20.64,4098900.0],["2011-06-24",20.7904,20.9825,20.6149,20.7235,3522200.0],["2011-06-27",20.7904,20.8405,20.4813,20.7737,2112000.0],["2011-06-28",20.85,21.219,20.7745,21.219,1826600.0],["2011-06-29",21.4706,21.8061,21.1771,21.6719,2339700.0],["2011-06-30",21.7642,22.1583,21.5964,22.0996,2262200.0],["2011-07-01",22.2506,22.3093,21.8648,22.2338,1350500.0],["2011-07-05",22.6783,22.6783,21.8648,22.15,2804300.0],["2011-07-06",22.1416,22.3429,21.9403,22.2841,1639000.0],["2011-07-07",22.4351,22.5358,21.999,22.2925,1503400.0],["2011-07-08",22.1332,22.259,21.8312,22.2003,1547300.0],["2011-07-11",22.0996,22.2003,21.3029,21.3951,2081600.0],["2011-07-12",21.2693,21.5545,21.0093,21.1435,1984800.0],["2011-07-13",21.3029,21.9906,21.2945,21.6048,2024400.0],["2011-07-14",21.7725,21.9151,21.0764,21.1435,1725500.0],["2011-07-15",21.3113,21.4538,21.0177,21.2526,1281200.0],["2011-07-18",21.219,21.4958,20.8835,21.3951,1627300.0],["2011-07-19",21.6971,21.9487,21.6383,21.9067,1582200.0],["2011-07-20",22.0409,22.0577,21.8229,21.9403,1006200.0],["2011-07-21",22.0158,22.6867,21.9654,22.6364,1946200.0],["2011-07-22",22.6364,22.9803,22.4267,22.9299,2045600.0],["2011-07-25",22.7622,23.8106,22.5777,23.3828,3547900.0],["2011-07-26",23.299,24.0538,22.9048,23.8022,3501300.0],["2011-07-27",23.7519,23.8022,22.7538,22.8377,2562600.0],["2011-07-28",22.7035,23.2738,22.4519,22.8041,1598000.0],["2011-07-29",22.0409,22.5609,21.9738,22.2758,1916300.0],["2011-08-01",22.7706,22.8377,21.9319,22.2003,1295200.0],["2011-08-02",21.9571,22.3429,21.4874,21.5293,1958000.0],["2011-08-03",21.4874,21.5377,20.6906,21.4035,2080700.0],["2011-08-04",20.6403,20.8668,20.2461,20.33,3395000.0],["2011-08-05",19.7094,20.7242,19.4745,20.3635,4736100.0],["2011-08-08",19.7513,19.7513,18.5268,18.8455,7169000.0],["2011-08-09",19.1474,19.1726,17.2352,18.5687,8685500.0],["2011-08-10",18.3003,18.8203,17.361,18.1745,6454500.0],["2011-08-11",18.2752,19.1726,17.9984,18.9797,3829800.0],["2011-08-12",19.2648,19.29,18.8539,18.9881,2035700.0],["2011-08-15",19.2481,20.0113,19.1977,20.0113,1956000.0],["2011-08-16",19.8016,19.8603,18.921,19.0719,2668900.0],["2011-08-17",19.2397,19.55,18.8958,18.9545,1373900.0],["2011-08-18",18.5268,18.619,17.9313,18.0571,2686000.0],["2011-08-19",17.7552,18.292,17.3526,17.3862,2618600.0],["2011-08-22",18.0068,18.0403,17.3945,17.4365,2100200.0],["2011-08-23",17.7133,18.292,17.6126,18.2836,2718100.0],["2011-08-24",18.3255,18.6945,18.1326,18.6274,1933800.0],["2011-08-25",18.8119,18.9713,18.51,18.7029,3094000.0],["2011-08-26",18.4513,18.7365,17.8642,18.7113,3229800.0],["2011-08-29",18.9797,19.1223,18.8623,19.1055,1437200.0],["2011-08-30",18.9881,19.4326,18.8623,19.3152,1177000.0],["2011-08-31",19.4158,19.7681,19.1894,19.4913,1494400.0],["2011-09-01",19.7093,19.9777,19.5081,19.55,1742400.0],["2011-09-02",19.1726,19.2145,18.8119,18.8958,1661400.0],["2011-09-06",18.2332,18.8287,18.2081,18.6107,2070100.0],["2011-09-07",18.8371,19.3655,18.7281,19.2397,1473100.0],["2011-09-08",19.1474,19.2145,18.7868,18.8623,1385200.0],["2011-09-09",18.5268,18.6023,17.8307,17.8978,1812300.0],["2011-09-12",17.4365,17.5791,16.9333,17.361,2985200.0],["2011-09-13",17.4365,17.8223,17.2855,17.6965,1471100.0],["2011-09-14",17.6881,17.7971,17.1262,17.5455,1472800.0],["2011-09-15",17.7636,18.3423,17.73,18.3003,1677800.0],["2011-09-16",18.3674,18.5184,18.0068,18.1661,1143700.0],["2011-09-19",17.6042,17.7049,17.3526,17.5623,2086400.0],["2011-09-20",17.6294,17.6881,17.0423,17.0507,2118400.0],["2011-09-21",17.0255,17.4952,16.7152,16.7152,3271700.0],["2011-09-22",16.103,16.1952,15.3817,15.8514,4110800.0],["2011-09-23",15.6081,15.7926,15.2727,15.4572,2466000.0],["2011-09-26",15.4236,15.9939,14.9288,15.9604,2189900.0],["2011-09-27",16.6313,17.0423,16.3881,16.5055,2615900.0],["2011-09-28",16.6809,16.7651,15.5261,15.5429,1609800.0],["2011-09-29",15.8464,15.9644,15.2395,15.5429,2166600.0],["2011-09-30",15.0372,15.8042,14.7169,15.4418,3564200.0],["2011-10-03",15.0878,15.2227,14.5062,14.5989,3132700.0],["2011-10-04",14.3292,15.1299,14.0595,15.1046,4200000.0],["2011-10-05",15.1721,16.1667,15.0035,16.074,2163200.0],["2011-10-06",16.074,16.8326,15.9307,16.6134,2731400.0],["2011-10-07",16.723,16.9843,16.1414,16.2173,3310800.0],["2011-10-10",16.5713,17.077,16.5376,17.0686,1447300.0],["2011-10-11",16.723,17.1697,16.6809,16.9253,2155900.0],["2011-10-12",17.195,17.8609,17.0939,17.5237,1976300.0],["2011-10-13",17.5069,17.5153,17.018,17.3552,1922600.0],["2011-10-14",17.608,17.9199,17.4816,17.8862,2188400.0],["2011-10-17",17.9452,17.9452,17.077,17.1107,1745100.0],["2011-10-18",17.0349,17.9873,16.9169,17.8778,2896600.0],["2011-10-19",17.8272,17.9115,16.8663,17.0011,3004500.0],["2011-10-20",16.9337,17.077,16.3268,16.5628,2741800.0],["2011-10-21",16.7904,17.0264,16.5544,16.9421,2853100.0],["2011-10-24",17.0012,17.6249,16.9927,17.608,2321500.0],["2011-10-25",17.4816,17.9452,17.0854,17.372,2740800.0],["2011-10-26",17.5659,17.8103,16.9421,17.608,2822800.0],["2011-10-27",18.4088,19.4877,18.3076,19.218,4403600.0],["2011-10-28",18.9651,19.2348,18.7544,19.0578,2746800.0],["2011-10-31",18.7122,18.8049,18.0632,18.0632,2528500.0],["2011-11-01",17.2962,17.7513,17.0264,17.372,3546300.0],["2011-11-02",17.608,18.0463,17.549,17.8778,1763300.0],["2011-11-03",18.0632,18.4256,17.6502,18.2908,3005100.0],["2011-11-04",18.2065,18.3666,17.4395,18.0801,2799800.0],["2011-11-07",17.5153,17.6755,16.3268,16.9506,5565000.0],["2011-11-08",16.9506,17.431,16.9506,17.2287,3451900.0],["2011-11-09",16.7989,16.8073,16.2678,16.3016,3308200.0],["2011-11-10",16.5291,16.6809,16.0318,16.3353,2282100.0],["2011-11-11",16.4701,16.9506,16.4196,16.6893,1699600.0],["2011-11-14",16.5628,16.7314,16.3437,16.7061,2314800.0],["2011-11-15",16.5713,17.077,16.4533,16.9759,2443200.0],["2011-11-16",16.7736,17.0939,16.546,16.5966,2471100.0],["2011-11-17",16.5291,16.5713,15.7958,15.9475,2195700.0],["2011-11-18",16.192,16.2763,15.8042,15.8801,1558300.0],["2011-11-21",15.6104,15.6104,15.0119,15.2985,2064900.0],["2011-11-22",15.1636,15.2226,14.8265,14.8602,2095300.0],["2011-11-23",14.6916,14.7338,14.1185,14.2112,2577700.0],["2011-11-25",14.0679,14.2702,13.9836,14.0426,1011500.0],["2011-11-28",14.7085,14.9782,14.6242,14.9023,2308700.0],["2011-11-29",14.9698,15.1552,14.6916,14.7422,2850400.0],["2011-11-30",15.3491,15.9981,15.2901,15.9644,4045800.0],["2011-12-01",15.8127,16.015,15.6104,15.8464,1925200.0],["2011-12-02",16.074,16.3268,15.9897,16.0571,3258900.0],["2011-12-05",16.251,16.5881,16.015,16.1414,1950900.0],["2011-12-06",16.133,16.133,15.7958,15.8127,2356300.0],["2011-12-07",15.661,15.9223,15.3575,15.8211,2099100.0],["2011-12-08",15.6019,15.8464,15.0709,15.1552,2045300.0],["2011-12-09",15.1721,15.6778,15.0709,15.5851,1545300.0],["2011-12-12",15.2816,15.3407,14.9023,15.1468,1840300.0],["2011-12-13",15.1721,15.4671,14.4303,14.6832,2384900.0],["2011-12-14",14.4388,14.7169,14.3292,14.4219,3068300.0],["2011-12-15",14.5568,14.8265,14.4978,14.523,2353300.0],["2011-12-16",14.5568,14.9614,14.4388,14.4725,1698100.0],["2011-12-19",14.5146,14.5483,14.2955,14.4135,2708500.0],["2011-12-20",14.7338,15.0709,14.6832,14.9614,2425200.0],["2011-12-21",15.0035,15.2226,14.8265,15.1974,2090800.0],["2011-12-22",15.2058,15.4671,15.1468,15.2564,2264100.0],["2011-12-23",15.2985,15.3828,15.0625,15.1384,1143800.0],["2011-12-27",14.9951,15.2058,14.9108,14.9361,1327700.0],["2011-12-28",15.053,15.053,14.6377,14.7225,1846800.0],["2011-12-29",14.7394,15.053,14.6716,15.0361,1728300.0],["2011-12-30",15.0361,15.3158,14.9852,15.2988,1278500.0],["2012-01-03",15.8328,15.9769,15.5955,15.9091,2117000.0],["2012-01-04",15.9515,16.2057,15.6802,16.1634,2022200.0],["2012-01-05",16.0447,16.0871,15.8074,15.943,1928400.0],["2012-01-06",15.9599,15.9599,15.6548,15.7311,1660900.0],["2012-01-09",15.8074,15.8413,15.604,15.6548,1850700.0],["2012-01-10",16.0023,16.0023,15.6802,15.8837,3528400.0],["2012-01-11",15.9345,16.3498,15.8159,16.3159,1983200.0],["2012-01-12",16.5193,17.2652,16.3159,17.1974,3802000.0],["2012-01-13",17.0194,17.2144,16.5278,17.1042,3065600.0],["2012-01-17",18.384,18.4264,17.8924,18.2569,5520000.0],["2012-01-18",18.223,19.2316,18.1043,19.1977,5067000.0],["2012-01-19",19.4689,19.5028,19.257,19.4605,3046400.0],["2012-01-20",19.3418,19.5198,19.0706,19.4859,3338500.0],["2012-01-23",19.6215,20.1809,19.3418,19.9944,3647100.0],["2012-01-24",19.6978,19.8842,19.4859,19.7656,3071100.0],["2012-01-25",19.7571,20.2996,19.3503,20.1724,2789200.0],["2012-01-26",20.2826,20.4097,19.8758,20.0114,2570000.0],["2012-01-27",19.9605,20.2487,19.8758,20.147,1538700.0],["2012-01-30",19.8842,20.0199,19.5198,19.9605,1617200.0],["2012-01-31",20.1809,20.2657,19.5367,19.7232,1883900.0],["2012-02-01",19.6978,20.0961,19.6639,19.9012,1802000.0],["2012-02-02",19.9605,20.3419,19.791,19.952,1849400.0],["2012-02-03",20.1724,20.3165,19.969,20.1385,1860700.0],["2012-02-06",19.9859,20.0961,19.7741,20.0538,1670800.0],["2012-02-07",20.13,20.2063,19.791,20.0368,1691100.0],["2012-02-08",20.0961,20.1046,19.5537,19.6554,2178200.0],["2012-02-09",19.9266,20.0453,19.6723,19.8334,3168800.0],["2012-02-10",20.2317,20.2317,19.452,19.6045,3160300.0],["2012-02-13",19.8758,19.9266,19.2231,19.3333,2213000.0],["2012-02-14",19.2825,19.2994,18.5535,18.9689,3051400.0],["2012-02-15",18.9773,19.2231,18.8756,19.1807,2480900.0],["2012-02-16",19.257,19.9944,19.0706,19.9181,2446700.0],["2012-02-17",20.0538,20.4521,20.0199,20.3419,3875200.0],["2012-02-21",20.6979,21.4862,20.5793,21.3506,4178900.0],["2012-02-22",21.1641,22.4185,21.1641,21.8845,6053000.0],["2012-02-23",21.9523,21.9608,21.1726,21.3082,3909400.0],["2012-02-24",21.3506,21.5285,21.1895,21.359,2643800.0],["2012-02-27",21.1048,21.2912,20.8081,21.1302,1891600.0],["2012-02-28",21.2234,21.3166,21.0115,21.1302,2108900.0],["2012-02-29",21.1217,21.4862,20.5877,20.8166,2629800.0],["2012-03-01",20.8081,21.2404,20.7742,20.9776,2742100.0],["2012-03-02",20.9183,21.0539,20.1809,20.503,2915000.0],["2012-03-05",20.3674,20.4775,20.0453,20.2826,2373300.0],["2012-03-06",19.7402,19.808,19.1807,19.4605,2867000.0],["2012-03-07",19.5283,19.63,19.1299,19.4605,1452900.0],["2012-03-08",19.6554,19.8673,19.5367,19.7825,1394700.0],["2012-03-09",19.9351,20.13,19.7402,19.9775,1797500.0],["2012-03-12",20.0114,20.3165,19.7317,20.0792,2542800.0],["2012-03-13",20.2063,20.7657,19.9351,20.6555,2752300.0],["2012-03-14",20.7064,20.7488,19.3248,19.3672,5247200.0],["2012-03-15",19.4181,19.8503,19.0027,19.5537,4038700.0],["2012-03-16",19.791,19.8419,19.2994,19.6554,2706100.0],["2012-03-19",19.7147,20.2233,19.6723,19.9266,2421600.0],["2012-03-20",19.6639,19.9181,19.2909,19.8673,2790700.0],["2012-03-21",19.9097,19.9605,19.4604,19.4859,2524100.0],["2012-03-22",19.3333,19.3842,18.8587,19.1723,3326400.0],["2012-03-23",19.2062,19.5706,19.0282,19.2316,2291700.0],["2012-03-26",19.4859,19.5791,18.9095,19.3418,4681800.0],["2012-03-27",19.2909,19.4096,19.0282,19.1299,2482500.0],["2012-03-28",19.0797,19.1052,18.3985,18.4837,3509400.0],["2012-03-29",18.39,18.4581,17.6323,18.356,4766200.0],["2012-03-30",18.5092,18.5603,17.8196,18.2964,2988800.0],["2012-04-02",18.1006,18.5092,18.1006,18.3475,2444900.0],["2012-04-03",18.2623,18.2708,17.6578,17.7941,2872700.0],["2012-04-04",17.5131,17.7855,17.3003,17.5557,2495800.0],["2012-04-05",17.462,17.6153,17.2832,17.3939,1981500.0],["2012-04-09",17.1896,17.2747,16.9171,17.1385,1915700.0],["2012-04-10",17.0704,17.2236,16.6362,16.8575,2261100.0],["2012-04-11",16.9597,17.1044,16.7554,16.7724,2358900.0],["2012-04-12",16.866,17.9558,16.866,17.8962,3809900.0],["2012-04-13",17.743,17.7941,17.3343,17.445,2811200.0],["2012-04-16",17.5046,17.6834,17.3343,17.479,2019800.0],["2012-04-17",17.7345,18.4241,17.6749,18.1857,3100200.0],["2012-04-18",18.0665,18.2794,17.8111,17.9133,2648500.0],["2012-04-19",18.0069,18.2623,17.9133,18.0324,2385100.0],["2012-04-20",18.4496,19.2074,18.2623,18.8583,4704500.0],["2012-04-23",18.373,18.4411,18.092,18.3049,2791500.0],["2012-04-24",18.3219,18.4581,18.1857,18.2283,2315600.0],["2012-04-25",18.3986,18.6795,18.2964,18.6455,1662400.0],["2012-04-26",18.5348,18.7987,18.5177,18.6455,1821300.0],["2012-04-27",18.7732,19.0201,18.671,18.969,1457900.0],["2012-04-30",18.8157,18.8838,18.5859,18.8157,1840900.0],["2012-05-01",19.2585,19.8544,19.1648,19.3862,3235100.0],["2012-05-02",19.2414,19.931,19.2159,19.9225,4543300.0],["2012-05-03",20.0673,20.2971,19.3862,19.582,3525600.0],["2012-05-04",19.3095,19.3691,18.7987,19.1563,2064100.0],["2012-05-07",19.0371,19.301,18.8838,19.1733,1896600.0],["2012-05-08",18.9605,18.986,18.092,18.5603,2841400.0],["2012-05-09",18.075,18.6114,17.8537,18.4667,2708900.0],["2012-05-10",18.6029,18.6795,18.1431,18.2964,2237800.0],["2012-05-11",18.0154,18.7221,17.9643,18.356,2373000.0],["2012-05-14",17.8451,18.1431,17.7345,17.9388,1910400.0],["2012-05-15",17.8877,17.9218,16.9086,16.9256,3564400.0],["2012-05-16",16.832,17.3428,16.4063,16.4999,4181600.0],["2012-05-17",16.4999,16.7554,16.2445,16.2445,3729300.0],["2012-05-18",16.551,16.6106,16.0657,16.1424,1774300.0],["2012-05-21",16.1594,16.6447,16.1424,16.5595,1454200.0],["2012-05-22",16.517,16.7468,16.1338,16.2616,2533000.0],["2012-05-23",15.9976,16.3978,15.5804,16.3808,3052500.0],["2012-05-24",16.4233,16.4744,16.1509,16.4233,1784900.0],["2012-05-25",16.3893,16.4829,16.1934,16.3212,1147200.0],["2012-05-29",16.5936,17.0193,16.5425,16.8916,1976900.0],["2012-05-30",16.517,16.5425,16.2445,16.3552,1623200.0],["2012-05-31",16.4489,16.6872,15.9891,16.3212,2246400.0],["2012-06-01",15.8784,16.0572,15.606,15.904,1852200.0],["2012-06-04",15.8869,15.9806,15.4953,15.7507,1319200.0],["2012-06-05",15.7507,16.2445,15.7507,16.219,1054800.0],["2012-06-06",16.4148,16.8916,16.3637,16.7213,1678900.0],["2012-06-07",16.8916,17.2321,16.4999,16.517,2229700.0],["2012-06-08",16.4829,16.5681,16.1424,16.3722,1880800.0],["2012-06-11",16.6873,16.7724,16.1253,16.1764,1858400.0],["2012-06-12",16.3041,16.6106,16.1934,16.6021,1447200.0],["2012-06-13",16.4829,16.8916,16.3978,16.8064,1904300.0],["2012-06-14",16.866,17.2577,16.7128,17.0023,1991400.0],["2012-06-15",17.0108,17.6238,16.9767,17.5982,2089900.0],["2012-06-18",17.5216,18.0239,17.3428,17.777,1797000.0],["2012-06-19",17.8451,18.3985,17.7941,18.2708,2129700.0],["2012-06-20",18.2794,18.3219,17.8792,18.0495,1379200.0],["2012-06-21",18.1261,18.3389,17.5472,17.7685,2444000.0],["2012-06-22",17.9729,18.1772,17.7345,18.1346,1821000.0],["2012-06-25",17.8451,17.8707,17.3598,17.4705,1569500.0],["2012-06-26",17.5642,17.7174,17.3939,17.6749,1763100.0],["2012-06-27",17.8092,18.4764,17.6295,18.3224,2536400.0],["2012-06-28",18.0658,18.5876,17.8092,18.5534,2255200.0],["2012-06-29",19.0324,19.1521,18.5876,18.7757,2702600.0],["2012-07-02",18.7073,18.9468,18.4764,18.6303,2605200.0],["2012-07-03",18.8014,19.5285,18.7244,19.366,1799000.0],["2012-07-05",19.4943,19.6055,19.1436,19.1692,1769300.0],["2012-07-06",18.9383,19.0409,18.81,19.0067,1164700.0],["2012-07-09",18.9041,19.212,18.7672,18.9896,1201600.0],["2012-07-10",19.0837,19.3146,18.5961,18.7586,1525300.0],["2012-07-11",18.7501,19.0837,18.7415,18.9126,1217900.0],["2012-07-12",18.6817,18.8698,18.2882,18.6902,2076600.0],["2012-07-13",18.733,19.2206,18.6645,19.0837,1690200.0],["2012-07-16",18.9639,19.0495,18.733,18.8185,1805700.0],["2012-07-17",18.8869,18.9896,18.5533,18.7586,1777800.0],["2012-07-18",18.6902,19.0324,18.6474,18.8784,1346000.0],["2012-07-19",18.9383,19.4173,18.8271,19.3317,1876300.0],["2012-07-20",19.135,19.4943,18.9725,19.2975,1634100.0],["2012-07-23",18.8014,18.8527,18.5191,18.7929,2391400.0],["2012-07-24",18.7586,18.7843,18.1599,18.3823,1686400.0],["2012-07-25",18.425,18.8442,18.1855,18.8271,1697000.0],["2012-07-26",19.135,19.2462,18.8613,19.1179,1567000.0],["2012-07-27",18.7244,19.0751,18.1513,18.8014,3897600.0],["2012-07-30",18.4678,18.7586,18.2369,18.4764,2343900.0],["2012-07-31",18.3994,18.4336,17.8605,17.8776,2101200.0],["2012-08-01",17.9802,18.0145,17.3986,17.3986,2318500.0],["2012-08-02",17.2446,17.5782,17.0308,17.2703,1887300.0],["2012-08-03",17.6124,17.8263,17.5183,17.6466,2382000.0],["2012-08-06",17.6723,17.8348,17.5782,17.6295,1418800.0],["2012-08-07",17.7835,18.0743,17.7407,17.9289,1779300.0],["2012-08-08",17.8605,18.0316,17.5696,17.6723,1193600.0],["2012-08-09",17.5868,17.9375,17.5354,17.7493,1183900.0],["2012-08-10",17.7322,17.8434,17.5269,17.8263,1333700.0],["2012-08-13",17.7835,17.8092,17.3387,17.4585,1559400.0],["2012-08-14",17.4927,17.6381,17.4927,17.621,1671600.0],["2012-08-15",17.5525,18.1257,17.467,18.0914,2018700.0],["2012-08-16",18.1428,19.289,18.1342,19.2719,2795500.0],["2012-08-17",19.1863,19.4857,19.1521,19.2804,1633300.0],["2012-08-20",19.2462,19.4601,18.9468,19.3489,1413400.0],["2012-08-21",19.3916,19.8706,19.3831,19.4772,3121700.0],["2012-08-22",19.4173,19.8108,19.3318,19.5884,1908900.0],["2012-08-23",19.5884,19.7594,19.3574,19.614,2052200.0],["2012-08-24",19.4601,19.691,19.3318,19.4087,1324700.0],["2012-08-27",18.9982,19.5028,18.9982,19.1863,1567400.0],["2012-08-28",19.289,19.3317,19.0238,19.0666,1769500.0],["2012-08-29",19.1179,19.1521,18.8442,18.981,1511900.0],["2012-08-30",18.9041,18.9126,18.6389,18.733,2355000.0],["2012-08-31",18.9041,18.9554,18.5277,18.6988,1400100.0],["2012-09-04",18.5705,18.6303,18.3224,18.3652,1092100.0],["2012-09-05",18.3737,18.6047,18.1428,18.5705,2225400.0],["2012-09-06",18.7244,18.81,18.4421,18.656,1527500.0],["2012-09-07",18.6902,19.289,18.6902,19.2034,1090800.0],["2012-09-10",19.1778,19.4601,19.0238,19.0751,1208600.0],["2012-09-11",19.1265,19.366,18.9041,18.9981,967600.0],["2012-09-12",19.0922,19.1179,18.425,18.4849,2505900.0],["2012-09-13",18.502,18.8527,18.3395,18.7929,1886300.0],["2012-09-14",19.058,19.1521,18.502,18.5876,3052300.0],["2012-09-17",18.6132,18.6218,18.2796,18.4935,1612100.0],["2012-09-18",18.4935,18.7586,18.3481,18.656,1912000.0],["2012-09-19",18.7244,18.7672,18.3395,18.4593,1745800.0],["2012-09-20",18.177,18.4421,18.1,18.3908,1115300.0],["2012-09-21",18.4764,18.5876,18.1171,18.1257,1358600.0],["2012-09-24",17.9118,18.1684,17.7664,17.9375,1357600.0],["2012-09-25",17.8861,18.2112,17.6295,17.6552,2028200.0],["2012-09-26",17.3818,17.5022,16.7887,16.866,3185800.0],["2012-09-27",16.9692,17.356,16.505,17.2529,2680200.0],["2012-09-28",17.1325,17.1669,16.591,16.7199,2457700.0],["2012-10-01",16.909,17.1411,16.7285,16.8832,3265000.0],["2012-10-02",16.9778,17.2615,16.8918,17.2271,3421100.0],["2012-10-03",17.1583,17.2013,16.5738,16.6597,1788000.0],["2012-10-04",16.8059,17.0552,16.7199,16.9348,1234300.0],["2012-10-05",17.0294,17.1497,16.6683,16.7371,1429100.0],["2012-10-08",16.548,16.8403,16.548,16.6425,889000.0],["2012-10-09",16.7801,16.8574,16.462,16.591,1435400.0],["2012-10-10",16.6683,16.8489,16.462,16.5222,1282500.0],["2012-10-11",16.6082,16.6511,16.3589,16.505,1053600.0],["2012-10-12",16.4534,16.5996,16.3331,16.3932,1027300.0],["2012-10-15",16.419,16.5308,16.2213,16.4534,1297700.0],["2012-10-16",16.462,16.7371,16.4448,16.7027,1006700.0],["2012-10-17",16.7715,16.9262,16.6253,16.909,1788700.0],["2012-10-18",16.8231,17.1325,16.7629,17.0552,1441100.0],["2012-10-19",16.9434,16.9778,16.4534,16.5738,1200900.0],["2012-10-22",16.5308,16.6254,16.3073,16.4448,1200900.0],["2012-10-23",16.2299,16.2987,15.9806,16.1354,1195200.0],["2012-10-24",16.2041,16.3331,15.8517,15.9376,1389700.0],["2012-10-25",16.0666,16.2987,16.0322,16.2815,1174500.0],["2012-10-26",16.2041,16.4276,16.0494,16.2729,1011300.0],["2012-10-31",16.3417,16.7629,16.3331,16.6339,2027200.0],["2012-11-01",16.1783,16.2127,15.3875,15.8775,5834300.0],["2012-11-02",15.8861,16.0838,15.7313,15.9548,1951100.0],["2012-11-05",15.972,16.058,15.7141,15.7485,1380600.0],["2012-11-06",15.9033,15.9548,15.7227,15.8689,1299900.0],["2012-11-07",15.8087,15.8517,15.3875,15.4305,2236000.0],["2012-11-08",15.1984,15.3445,14.7943,14.8029,2145200.0],["2012-11-09",14.6912,15.0866,14.6568,15.078,2498200.0],["2012-11-12",15.2155,15.2327,15.0608,15.1898,1131500.0],["2012-11-13",15.0694,15.1812,14.8975,14.9147,1104800.0],["2012-11-14",14.9319,14.9663,14.3989,14.4161,1914500.0],["2012-11-15",14.4677,14.5364,14.1926,14.3731,1845200.0],["2012-11-16",14.4247,14.5021,14.1066,14.4849,1487600.0],["2012-11-19",14.7513,14.7685,14.5966,14.7599,1143800.0],["2012-11-20",14.8029,14.8029,14.3731,14.5622,1059400.0],["2012-11-21",14.5021,14.5622,14.3989,14.4591,923600.0],["2012-11-23",14.5794,15.0264,14.5021,15.0264,934000.0],["2012-11-26",15.0178,15.0178,14.8201,14.9834,1451600.0],["2012-11-27",14.9834,15.2155,14.9577,15.1382,1747000.0],["2012-11-28",14.9663,15.7055,14.8889,15.6712,3223300.0],["2012-11-29",15.654,15.9978,15.654,15.9462,2393900.0],["2012-11-30",15.9548,15.9634,15.5422,15.6282,1662100.0],["2012-12-03",15.6798,15.7915,15.525,15.5422,1722000.0],["2012-12-04",15.5336,15.8173,15.525,15.8087,1478200.0],["2012-12-05",15.8173,16.2729,15.6454,15.9892,2381100.0],["2012-12-06",16.1182,16.1955,15.9892,16.1354,1249800.0],["2012-12-07",16.1955,16.3417,15.929,16.0236,1051400.0],["2012-12-10",16.058,16.2471,15.8087,16.2213,1390500.0],["2012-12-11",16.2729,16.5996,16.2127,16.548,1670500.0],["2012-12-12",16.5996,16.7715,16.5136,16.7285,1727300.0],["2012-12-13",16.7973,16.8059,16.5652,16.7113,1300000.0],["2012-12-14",16.6253,16.8918,16.591,16.7027,1488600.0],["2012-12-17",16.952,17.4334,16.8746,17.3216,2679400.0],["2012-12-18",17.3646,17.5194,17.2357,17.4506,1813900.0],["2012-12-19",17.5538,17.846,17.4506,17.8288,2479100.0],["2012-12-20",17.8116,17.9492,17.7515,17.9062,1874300.0],["2012-12-21",17.6741,17.7859,17.1669,17.1841,3022200.0],["2012-12-24",17.1411,17.2873,17.0122,17.1153,1043000.0],["2012-12-26",17.1325,17.2615,16.9778,16.9778,957800.0],["2012-12-27",16.995,17.0552,16.6941,16.866,1383000.0],["2012-12-28",16.7371,16.8231,16.5136,16.5652,1546600.0],["2012-12-31",16.5394,17.0466,16.4964,16.952,1235200.0],["2013-01-02",17.3818,17.4936,17.2271,17.3818,1809800.0],["2013-01-03",17.3303,17.485,17.0896,17.1755,1227000.0],["2013-01-04",17.0895,17.1927,16.7629,16.8231,1945500.0],["2013-01-07",16.8059,17.1841,16.6082,17.1325,1281100.0],["2013-01-08",17.081,17.1067,16.8059,17.0122,1051500.0],["2013-01-09",17.1325,17.3904,17.1067,17.3732,1315900.0],["2013-01-10",17.442,17.9578,17.442,17.8632,2169300.0],["2013-01-11",18.0094,18.0437,17.5452,17.5795,1217000.0],["2013-01-14",17.7085,18.3274,17.6397,18.2415,2710600.0],["2013-01-15",18.1039,18.8174,18.1039,18.465,2450100.0],["2013-01-16",18.4048,18.5595,18.0695,18.1383,1623700.0],["2013-01-17",18.1985,18.6713,18.1727,18.3188,1560600.0],["2013-01-18",18.3274,18.5767,18.1899,18.508,1265900.0],["2013-01-22",18.7572,18.7658,18.379,18.4908,991800.0],["2013-01-23",18.422,18.6455,18.3618,18.3962,1079000.0],["2013-01-24",18.3876,18.7658,18.3016,18.4994,1041900.0],["2013-01-25",18.465,18.6111,18.1899,18.3876,848600.0],["2013-01-28",18.3704,18.4736,18.1039,18.1039,1185400.0],["2013-01-29",18.1039,18.293,17.6913,18.2587,2311900.0],["2013-01-30",18.2587,18.6971,18.2501,18.5423,1886500.0],["2013-01-31",18.5423,18.6971,18.3446,18.5251,1557100.0],["2013-02-01",18.6627,18.8002,18.4994,18.6885,1653000.0],["2013-02-04",18.6713,18.7572,18.4994,18.7143,1897600.0],["2013-02-05",18.6799,18.955,18.6025,18.6627,1711100.0],["2013-02-06",18.5853,18.912,18.5681,18.8002,1197100.0],["2013-02-07",18.783,18.783,18.5595,18.6713,1247000.0],["2013-02-08",18.5853,18.8862,18.4822,18.6025,1442500.0],["2013-02-11",18.4306,18.4306,17.6741,18.0094,3215600.0],["2013-02-12",17.9578,18.5079,17.9062,18.0695,2710000.0],["2013-02-13",18.0781,18.336,17.846,18.0867,1915900.0],["2013-02-14",18.0695,18.5509,18.0266,18.4822,1397400.0],["2013-02-15",18.4564,18.6885,18.4392,18.5767,1395300.0],["2013-02-19",18.5337,19.1957,18.508,19.1527,1911400.0],["2013-02-20",19.1441,19.6599,18.6541,18.7486,3755300.0],["2013-02-21",18.5509,18.8432,18.3962,18.8088,2462600.0],["2013-02-22",18.7744,19.0495,18.7229,18.9034,1577200.0],["2013-02-25",18.9979,19.0839,18.508,18.5423,2495800.0],["2013-02-26",18.5509,18.6111,17.975,18.1211,2861700.0],["2013-02-27",18.0438,18.6283,18.0008,18.5251,2029100.0],["2013-02-28",18.4478,18.5251,18.2759,18.3274,1437900.0],["2013-03-01",18.2071,18.2415,17.7945,17.9578,2058200.0],["2013-03-04",17.8202,17.9234,17.485,17.6225,1665100.0],["2013-03-05",17.6655,17.9062,17.6655,17.7601,1870900.0],["2013-03-06",17.8546,17.9664,17.7773,17.9148,1530700.0],["2013-03-07",17.9922,18.0523,17.8976,18.0008,1339400.0],["2013-03-08",18.0523,18.0609,17.8546,18.0437,1419200.0],["2013-03-11",18.0352,18.508,17.9836,18.4908,2281500.0],["2013-03-12",18.4564,18.7057,18.336,18.508,1596400.0],["2013-03-13",18.4392,18.4478,17.9836,18.1727,1618200.0],["2013-03-14",18.2501,18.3102,17.9492,18.1555,1560400.0],["2013-03-15",18.1813,18.5681,18.1297,18.4134,1425200.0],["2013-03-18",18.2071,18.3532,18.0953,18.1813,1270100.0],["2013-03-19",18.1727,18.293,17.9922,18.0867,1171400.0],["2013-03-20",18.2501,18.336,17.9922,18.2071,761700.0],["2013-03-21",18.2415,18.336,18.1641,18.2157,1368700.0],["2013-03-22",18.336,18.6197,18.3188,18.4822,1475200.0],["2013-03-25",18.5251,18.7229,18.2071,18.336,1152900.0],["2013-03-26",18.507,18.5675,18.2048,18.2479,1353500.0],["2013-03-27",18.1616,18.3084,17.9025,18.2479,721300.0],["2013-03-28",18.2048,18.2652,17.8939,17.9457,1278700.0],["2013-04-01",17.9198,18.0407,17.5657,17.6952,1045200.0],["2013-04-02",17.6866,17.8075,17.6002,17.6261,1374100.0],["2013-04-03",17.583,17.6089,16.7021,16.8144,2702900.0],["2013-04-04",16.7798,16.9698,16.6157,16.9093,1157000.0],["2013-04-05",16.7107,16.9007,16.5035,16.823,1359700.0],["2013-04-08",16.5985,16.8403,16.5294,16.7884,1496700.0],["2013-04-09",16.8057,17.1166,16.7107,17.108,1492200.0],["2013-04-10",17.0993,17.1598,16.8489,17.0648,1588300.0],["2013-04-11",17.0475,17.108,16.823,16.918,1394400.0],["2013-04-12",16.8489,16.8748,16.2185,16.348,1967600.0],["2013-04-15",16.1062,16.1926,15.6053,15.6139,2746400.0],["2013-04-16",15.7435,15.8471,15.6053,15.7694,1719700.0],["2013-04-17",15.6226,15.6226,15.0094,15.2599,2843500.0],["2013-04-18",15.2685,15.588,15.139,15.3376,1383000.0],["2013-04-19",15.3549,15.4758,15.139,15.3117,1275300.0],["2013-04-22",15.3462,15.7867,15.3117,15.5708,1866900.0],["2013-04-23",15.6053,16.0112,15.588,15.7608,1841900.0],["2013-04-24",15.7867,16.7453,15.7608,16.6762,2473700.0],["2013-04-25",16.7885,16.8144,16.2962,16.4257,1666200.0],["2013-04-26",16.4085,16.5812,16.0976,16.2703,1580400.0],["2013-04-29",16.3307,16.5207,16.2357,16.3998,1025200.0],["2013-04-30",16.3221,16.8489,16.1667,16.8489,1628100.0],["2013-05-01",16.1062,16.9784,15.9248,16.7453,2223300.0],["2013-05-02",16.7539,16.7971,16.3566,16.7021,1525300.0],["2013-05-03",16.823,17.1512,16.7366,17.108,1790700.0],["2013-05-06",17.1166,17.2721,16.9784,17.2375,1248700.0],["2013-05-07",17.2202,17.5743,17.1771,17.5311,1584400.0],["2013-05-08",17.6002,18.0752,17.5398,17.937,1332600.0],["2013-05-09",17.8939,18.0493,17.6175,17.7557,1402300.0],["2013-05-10",17.6175,18.1357,17.6089,18.0493,1419300.0],["2013-05-13",18.032,18.1357,17.937,17.9457,1446500.0],["2013-05-14",17.842,18.0061,17.7902,17.9198,1293600.0],["2013-05-15",17.8334,18.1961,17.7816,18.1357,1480500.0],["2013-05-16",18.0839,18.507,18.032,18.2825,1922500.0],["2013-05-17",18.0666,18.4293,17.9716,18.3516,1069600.0],["2013-05-20",18.3775,18.7661,18.3516,18.6279,865900.0],["2013-05-21",18.4811,19.2843,18.4379,19.2497,2556600.0],["2013-05-22",19.2238,19.7161,19.0425,19.1202,3224000.0],["2013-05-23",18.6797,18.9388,18.5761,18.8265,2019400.0],["2013-05-24",18.6711,19.172,18.6625,18.9647,1252900.0],["2013-05-28",19.077,19.2152,18.8093,18.9129,1102600.0],["2013-05-29",18.8611,19.0165,18.7661,18.9734,1096300.0],["2013-05-30",19.0079,19.2756,18.9129,19.1202,1344000.0],["2013-05-31",18.982,19.0424,18.7143,18.7143,1451500.0],["2013-06-03",18.7402,18.8956,18.6625,18.8093,951200.0],["2013-06-04",18.7488,18.7575,18.4638,18.6279,1238800.0],["2013-06-05",18.4466,18.6193,18.3775,18.4034,1325900.0],["2013-06-06",18.3775,18.6625,18.3775,18.6452,1074800.0],["2013-06-07",18.6884,18.7229,18.5675,18.6797,834800.0],["2013-06-10",18.6452,18.7661,18.5588,18.6538,1140000.0],["2013-06-11",18.4725,18.4725,18.0148,18.0925,1655500.0],["2013-06-12",18.1529,18.2479,17.6434,17.7557,1510700.0],["2013-06-13",17.7557,18.0925,17.6521,18.0234,1709900.0],["2013-06-14",18.032,18.3343,17.9889,18.0234,1582300.0],["2013-06-17",18.1961,18.4293,18.1184,18.3429,1233300.0],["2013-06-18",18.317,18.8265,18.3084,18.6279,1300000.0],["2013-06-19",18.4552,18.4984,17.9025,18.0407,1167400.0],["2013-06-20",17.5916,17.8593,17.488,17.842,1820300.0],["2013-06-21",17.7902,17.8248,17.5139,17.7384,1594700.0],["2013-06-24",17.4621,17.678,17.2116,17.5311,1510500.0],["2013-06-25",17.583,18.0148,17.4362,17.9198,1259500.0],["2013-06-26",18.0195,18.0629,17.7853,17.9415,1589900.0],["2013-06-27",18.0542,18.1236,17.7766,17.9588,880000.0],["2013-06-28",17.872,18.0889,17.794,17.9241,922700.0],["2013-07-01",18.0369,18.1497,17.8894,17.9241,368400.0],["2013-07-02",18.0369,18.0716,17.6638,17.9328,969200.0],["2013-07-03",17.8373,18.0282,17.7853,17.9415,372900.0],["2013-07-05",17.8547,17.9675,17.6378,17.9675,661600.0],["2013-07-08",18.0889,18.6355,18.0456,18.6268,1616700.0],["2013-07-09",18.809,19.1127,18.809,19.0519,1400100.0],["2013-07-10",19.0693,19.2515,18.8698,19.0086,763700.0],["2013-07-11",19.2341,19.399,19.1994,19.2255,1196800.0],["2013-07-12",19.2081,19.2862,18.8958,19.0259,1046000.0],["2013-07-15",19.0433,19.1647,18.4533,18.5227,1439300.0],["2013-07-16",18.5488,18.6008,18.1757,18.1931,1702700.0],["2013-07-17",18.1931,18.3752,18.1931,18.2104,1397800.0],["2013-07-18",18.2364,18.6876,18.2191,18.4707,800000.0],["2013-07-19",18.4707,18.4967,18.2885,18.4186,985000.0],["2013-07-22",18.4794,19.1561,18.4273,19.0693,2192000.0],["2013-07-23",19.1994,19.3209,18.2885,18.4099,2590800.0],["2013-07-24",18.4533,18.5574,18.2017,18.2972,880800.0],["2013-07-25",18.3232,18.5835,18.2451,18.4273,691800.0],["2013-07-26",18.3492,18.5748,17.9848,18.4967,1589200.0],["2013-07-29",18.5054,18.5661,17.7853,17.8634,1525700.0],["2013-07-30",17.8807,18.115,17.7072,17.9935,1222600.0],["2013-07-31",18.0195,18.0282,17.5944,17.6291,1191700.0],["2013-08-01",17.8807,17.8807,17.0912,17.204,1700000.0],["2013-08-02",17.0739,17.4209,16.9958,17.1867,1052300.0],["2013-08-05",17.1433,17.3342,16.9264,16.9698,828000.0],["2013-08-06",17.0479,17.0912,16.588,16.7616,1000200.0],["2013-08-07",16.6748,16.857,16.5967,16.7008,686300.0],["2013-08-08",16.831,17.2474,16.7702,17.1086,1278600.0],["2013-08-09",17.0739,17.23,17.0045,17.0652,969800.0],["2013-08-12",17.0131,17.1953,16.9698,17.1433,713500.0],["2013-08-13",17.178,17.2908,17.0826,17.204,910500.0],["2013-08-14",17.2387,17.3862,17.1259,17.3168,854000.0],["2013-08-15",17.23,17.3168,17.0132,17.2995,1154000.0],["2013-08-16",17.2734,17.3342,17.1173,17.1433,986700.0],["2013-08-19",17.1259,17.1433,16.7355,16.7702,966100.0],["2013-08-20",16.7008,17.1606,16.588,17.0565,838900.0],["2013-08-21",16.831,16.883,16.562,16.7616,1609600.0],["2013-08-22",16.7616,16.9871,16.6227,16.7182,626800.0],["2013-08-23",16.7442,16.9784,16.7269,16.9351,671100.0],["2013-08-26",16.9871,17.0652,16.8223,16.8743,489100.0],["2013-08-27",16.7963,16.8743,16.6488,16.6922,722500.0],["2013-08-28",16.5707,16.6661,16.5013,16.5794,720400.0],["2013-08-29",16.5273,16.7529,16.5013,16.5533,627900.0],["2013-08-30",16.5533,16.7269,16.51,16.5186,674100.0],["2013-09-03",16.7269,16.857,16.562,16.6661,671800.0],["2013-09-04",16.6227,16.7095,16.4492,16.7095,857300.0],["2013-09-05",16.6835,16.9351,16.6488,16.9264,573400.0],["2013-09-06",17.0912,17.1867,17.0305,17.0912,771800.0],["2013-09-09",16.8223,17.0739,16.7529,17.0565,702200.0],["2013-09-10",17.0999,17.9328,17.0478,17.8634,1298200.0],["2013-09-11",17.8807,17.9501,17.4296,17.6031,776400.0],["2013-09-12",17.4816,17.6552,17.3862,17.5858,793400.0],["2013-09-13",17.5337,17.5771,17.2474,17.2734,635500.0],["2013-09-16",17.4383,17.4903,17.3168,17.3428,528300.0],["2013-09-17",17.2821,17.4209,17.2387,17.2474,485000.0],["2013-09-18",17.204,17.2734,16.8917,17.0565,2242600.0],["2013-09-19",17.1346,17.204,16.9177,16.9351,1309500.0],["2013-09-20",16.9611,17.0479,16.7442,16.8136,1143100.0],["2013-09-23",16.7876,16.9698,16.5794,16.6227,810900.0],["2013-09-24",16.5967,16.6141,16.3017,16.3191,973400.0],["2013-09-25",16.3278,16.4492,16.0501,16.0675,1298700.0],["2013-09-26",16.0998,16.248,16.0474,16.1957,1824200.0],["2013-09-27",16.0038,16.0998,15.873,16.0038,1851300.0],["2013-09-30",15.7335,15.9341,15.6986,15.7596,1826400.0],["2013-10-01",15.7073,16.0998,15.6114,16.0125,1327300.0],["2013-10-02",15.9079,16.0736,15.7422,15.9515,845900.0],["2013-10-03",15.9341,15.9428,15.6986,15.8207,748800.0],["2013-10-04",15.7422,16.0387,15.7335,15.9253,759900.0],["2013-10-07",15.716,15.8904,15.5939,15.6462,699500.0],["2013-10-08",15.6637,15.6986,15.3584,15.5503,1860900.0],["2013-10-09",15.559,15.7858,15.4195,15.4457,1611400.0],["2013-10-10",15.6637,15.6899,15.3148,15.3933,1731500.0],["2013-10-11",15.3497,15.3497,15.0619,15.2538,1494800.0],["2013-10-14",15.2451,15.5678,15.1666,15.5678,1813100.0],["2013-10-15",15.402,15.4195,15.2363,15.2799,1639300.0],["2013-10-16",15.3323,15.4195,15.123,15.3933,1380700.0],["2013-10-17",15.4282,15.9079,15.3236,15.8556,1977000.0],["2013-10-18",15.9253,16.1172,15.812,16.0038,1768100.0],["2013-10-21",15.9951,16.0387,15.7684,15.9689,1193100.0],["2013-10-22",16.0387,16.1783,15.9428,16.1347,1138100.0],["2013-10-23",16.0823,16.1085,15.8556,15.8904,690000.0],["2013-10-24",15.9777,16.1259,15.9166,16.0562,688600.0],["2013-10-25",16.1085,16.1957,15.812,16.0562,1691300.0],["2013-10-28",16.03,16.2044,16.0126,16.1434,878700.0],["2013-10-29",16.2131,16.2219,15.7684,15.8381,1197900.0],["2013-10-30",16.5097,17.1812,16.4399,16.5446,4682700.0],["2013-10-31",16.5969,16.78,16.5097,16.5707,1334300.0],["2013-11-01",16.5446,16.6318,16.3701,16.5184,879100.0],["2013-11-04",16.6056,16.719,16.3789,16.501,944900.0],["2013-11-05",16.4661,16.5184,16.1085,16.2393,1356000.0],["2013-11-06",16.2916,16.6318,16.2655,16.6143,1427300.0],["2013-11-07",16.6143,16.6754,16.5097,16.5533,1791700.0],["2013-11-08",16.5097,16.7277,16.4922,16.6841,1254700.0],["2013-11-11",16.6841,16.6928,16.5358,16.5707,823300.0],["2013-11-12",16.5184,16.5707,16.4225,16.5446,1809600.0],["2013-11-13",16.4486,16.5969,16.3527,16.5882,788200.0],["2013-11-14",16.501,16.5882,16.3614,16.562,1580300.0],["2013-11-15",16.5358,16.6841,16.405,16.6405,1314600.0],["2013-11-18",16.6667,16.9457,16.623,16.9196,2135000.0],["2013-11-19",16.8411,16.9632,16.7975,16.9545,1780800.0],["2013-11-20",16.9894,17.3905,16.8934,17.3644,2532800.0],["2013-11-21",17.3557,17.6522,17.2336,17.5214,2430600.0],["2013-11-22",17.5126,17.9138,17.4429,17.8702,3413500.0],["2013-11-25",17.8528,18.254,17.8528,17.9225,2559000.0],["2013-11-26",17.844,17.8964,17.3295,17.5388,1753600.0],["2013-11-27",17.4865,17.7132,17.3644,17.6347,1384900.0],["2013-11-29",17.6958,17.9662,17.6871,17.8877,888500.0],["2013-12-02",17.6783,18.0098,17.5824,17.9487,1350300.0],["2013-12-03",17.7917,17.9051,17.5911,17.6871,1199000.0],["2013-12-04",17.5824,17.6609,17.4254,17.5562,1347700.0],["2013-12-05",17.4952,17.5562,17.3993,17.5126,1188800.0],["2013-12-06",17.5039,17.9313,17.469,17.8179,1649100.0],["2013-12-09",17.7743,18.2103,17.7481,18.1755,1615600.0],["2013-12-10",18.2452,18.5767,18.2191,18.3412,1719100.0],["2013-12-11",18.1842,18.3761,18.001,18.0185,2463200.0],["2013-12-12",17.9225,18.1667,17.8353,18.097,1253000.0],["2013-12-13",18.1493,18.2103,17.9749,18.1667,1253400.0],["2013-12-16",18.2016,18.5679,18.1667,18.4022,1898200.0],["2013-12-17",18.4546,18.4546,18.0883,18.2801,1515100.0],["2013-12-18",18.315,18.3935,18.097,18.1667,2204700.0],["2013-12-19",18.0708,18.2888,17.9923,18.2104,1986000.0],["2013-12-20",18.2278,18.3673,17.94,18.0882,1651900.0],["2013-12-23",18.1406,18.2103,17.9487,18.1667,714900.0],["2013-12-24",18.1319,18.2801,18.1057,18.158,639600.0],["2013-12-26",18.2452,18.2801,18.0621,18.097,527100.0],["2013-12-27",18.1881,18.2319,17.9866,18.0304,1034900.0],["2013-12-30",18.0479,18.3721,18.0391,18.3107,1438700.0],["2013-12-31",18.337,18.4071,18.118,18.1968,908800.0],["2014-01-02",18.153,18.2231,17.7062,17.8114,1120600.0],["2014-01-03",17.8814,17.899,17.531,17.6186,1254700.0],["2014-01-06",17.566,17.6186,17.3032,17.4083,1297200.0],["2014-01-07",17.3996,17.6975,17.3558,17.6361,1467600.0],["2014-01-08",17.6274,17.9953,17.6099,17.6887,1932800.0],["2014-01-09",17.6712,17.7062,17.3558,17.5923,887000.0],["2014-01-10",17.6099,17.8201,17.566,17.7588,2115400.0],["2014-01-13",17.7588,17.9603,17.566,17.5923,1675700.0],["2014-01-14",17.9077,18.4159,17.8464,18.2144,3172200.0],["2014-01-15",18.2407,18.8627,18.1268,18.8452,2810600.0],["2014-01-16",18.9591,19.5198,18.9415,19.4146,3171600.0],["2014-01-17",19.3796,19.4847,19.1255,19.2307,3215800.0],["2014-01-21",19.8965,20.2469,19.476,20.2207,4097000.0],["2014-01-22",20.2908,20.317,19.7388,19.8177,3040800.0],["2014-01-23",19.7826,19.7914,19.327,19.3971,2165600.0],["2014-01-24",19.2219,19.3446,18.8802,19.1693,1917900.0],["2014-01-27",19.1956,19.6249,19.1343,19.5023,3427400.0],["2014-01-28",20.1681,20.1769,19.2657,19.2657,2638100.0],["2014-01-29",19.1956,19.2657,18.9591,19.1255,1535400.0],["2014-01-30",19.2219,19.3095,19.0642,19.2745,1521700.0],["2014-01-31",18.7663,18.8539,18.5473,18.5911,2748500.0],["2014-02-03",18.3545,18.3721,17.5836,17.6887,4350200.0],["2014-02-04",17.7588,18.0479,17.7413,17.934,2155800.0],["2014-02-05",17.899,17.934,17.6011,17.8376,1696900.0],["2014-02-06",17.8114,18.1005,17.7763,17.9691,1373600.0],["2014-02-07",18.302,18.6612,18.0567,18.5736,3401400.0],["2014-02-10",18.0654,18.4071,17.2945,18.0041,9300300.0],["2014-02-11",17.9252,18.2231,17.8902,18.2056,3039700.0],["2014-02-12",18.2407,18.7663,18.2144,18.5911,3076200.0],["2014-02-13",18.5035,18.705,18.2056,18.6612,2566300.0],["2014-02-14",18.6699,19.0905,18.6612,19.0204,3033100.0],["2014-02-18",19.0467,19.3446,18.9415,18.9853,3394000.0],["2014-02-19",18.9065,19.1431,18.7488,18.7926,2175000.0],["2014-02-20",18.6962,18.6962,18.3546,18.3984,2127800.0],["2014-02-21",18.3633,18.6787,18.3195,18.5298,2312900.0],["2014-02-24",18.6349,18.8277,18.5035,18.5648,2162000.0],["2014-02-25",18.7313,20.2207,18.705,20.0805,7030600.0],["2014-02-26",20.8602,21.4647,20.4923,21.0267,7654400.0],["2014-02-27",21.0267,21.2107,20.7025,21.0267,3997700.0],["2014-02-28",20.9741,21.4209,20.9391,21.2545,2511600.0],["2014-03-03",20.9916,21.8152,20.7726,21.5348,3807400.0],["2014-03-04",21.7013,21.8678,21.5874,21.7977,3292100.0],["2014-03-05",21.8415,21.859,21.1493,21.3246,3975500.0],["2014-03-06",21.4385,21.7889,21.3158,21.3333,2689500.0],["2014-03-07",21.3684,21.3859,21.1581,21.2194,1797100.0],["2014-03-10",21.1143,21.6049,21.0267,21.5348,1768300.0],["2014-03-11",21.4209,21.5173,20.9916,21.0355,3062700.0],["2014-03-12",20.7639,21.2282,20.685,21.2282,1997300.0],["2014-03-13",21.4034,22.6387,21.4034,21.8853,5150200.0],["2014-03-14",21.6838,21.8327,20.8252,20.8778,4141700.0],["2014-03-17",20.9741,21.4297,20.904,21.2019,1977100.0],["2014-03-18",21.3333,21.5173,21.1669,21.4122,1398300.0],["2014-03-19",21.3158,21.3596,20.9216,20.9478,2589000.0],["2014-03-20",20.8515,21.1844,20.72,20.9741,1299200.0],["2014-03-21",21.088,21.3771,20.8953,20.9566,3210400.0],["2014-03-24",21.0968,21.2545,20.5536,20.9216,1948900.0],["2014-03-25",20.9303,21.1231,20.282,20.3258,3241400.0],["2014-03-26",20.3608,20.4572,19.6775,19.9754,2998200.0],["2014-03-27",19.9578,20.1249,19.7906,20.1249,1725800.0],["2014-03-28",20.248,20.4415,20.1249,20.2392,1228700.0],["2014-03-31",20.3536,20.4064,20.0985,20.1425,1952800.0],["2014-04-01",20.1425,21.2068,20.0809,21.1364,4111700.0],["2014-04-02",21.0572,21.2244,20.8461,21.1892,2220200.0],["2014-04-03",21.2156,21.3739,21.0221,21.3299,1444800.0],["2014-04-04",21.4443,21.972,21.3475,21.5586,2385200.0],["2014-04-07",21.4267,21.497,20.2832,20.3272,3035900.0],["2014-04-08",20.4503,20.8373,20.1777,20.7406,2319000.0],["2014-04-09",20.7494,20.8901,20.5295,20.7406,1318900.0],["2014-04-10",20.5647,20.6087,20.3008,20.3624,1861400.0],["2014-04-11",20.1952,20.5735,20.0721,20.1952,1794500.0],["2014-04-14",20.3712,20.5295,20.2392,20.3624,1168100.0],["2014-04-15",20.1249,20.2832,19.6323,19.9578,2462000.0],["2014-04-16",19.9754,20.0017,19.6763,19.9578,2194300.0],["2014-04-17",20.0105,20.1777,19.9138,20.0545,1307300.0],["2014-04-21",20.0545,20.635,20.0281,20.5471,1495200.0],["2014-04-22",20.679,20.7582,20.4327,20.5559,1794000.0],["2014-04-23",20.5559,20.5559,20.1953,20.2304,1929400.0],["2014-04-24",20.2656,20.4679,20.0105,20.1073,1178000.0],["2014-04-25",20.0633,20.1337,19.6059,19.6499,1399900.0],["2014-04-28",19.7027,19.7467,18.9814,19.2541,2786600.0],["2014-04-29",18.7176,19.131,18.3833,18.7088,5689200.0],["2014-04-30",18.3393,18.8495,17.9611,18.7263,3868100.0],["2014-05-01",18.7175,18.8759,18.3833,18.568,2880600.0],["2014-05-02",18.5328,18.7,18.4537,18.524,1262000.0],["2014-05-05",18.4009,18.4449,18.0755,18.1194,1830900.0],["2014-05-06",18.1546,18.2162,17.8468,17.9435,1747900.0],["2014-05-07",17.8995,18.0842,17.6796,17.7676,1389100.0],["2014-05-08",17.8028,17.8468,17.4773,17.5125,1825600.0],["2014-05-09",17.4334,17.8995,17.0991,17.8819,2244300.0],["2014-05-12",18.0842,18.4449,17.9963,18.1458,1934100.0],["2014-05-13",18.1722,18.1986,17.75,17.7676,1375600.0],["2014-05-14",17.8644,18.0403,17.7324,17.7412,1167300.0],["2014-05-15",17.7676,17.8292,17.3278,17.4949,1959000.0],["2014-05-16",17.5213,17.5741,17.2662,17.3718,1070200.0],["2014-05-19",17.3454,17.6445,17.2838,17.4949,1409600.0],["2014-05-20",17.1959,17.3102,16.7473,16.888,2631700.0],["2014-05-21",16.8792,17.0815,16.8001,16.9232,1625800.0],["2014-05-22",16.9496,16.9936,16.6681,16.844,1595400.0],["2014-05-23",16.8968,17.0727,16.7737,16.7825,1259700.0],["2014-05-27",16.9672,17.2662,16.7385,17.2223,1971200.0],["2014-05-28",17.2574,17.2662,16.9408,17.2486,1754600.0],["2014-05-29",17.319,17.6972,17.1519,17.6445,2060400.0],["2014-05-30",17.6796,17.6884,17.3278,17.5917,1701600.0],["2014-06-02",17.6181,17.7764,17.3894,17.4422,1606900.0],["2014-06-03",17.407,17.4334,17.1079,17.1783,1177000.0],["2014-06-04",17.1079,17.275,16.9848,17.2574,1592300.0],["2014-06-05",17.2047,17.2223,16.5098,16.5186,3615500.0],["2014-06-06",16.6681,17.0639,16.2635,16.8968,4073900.0],["2014-06-09",16.9144,17.2135,16.844,17.1695,1875700.0],["2014-06-10",17.0815,17.1255,16.9144,16.976,959400.0],["2014-06-11",16.8352,17.2486,16.8264,17.2311,1258900.0],["2014-06-12",17.1255,17.3894,17.0639,17.3278,1849900.0],["2014-06-13",17.2838,17.3806,17.1959,17.2838,926200.0],["2014-06-16",17.2486,17.3718,17.2135,17.3278,846200.0],["2014-06-17",17.2926,17.3806,17.0727,17.275,956900.0],["2014-06-18",17.319,17.5301,17.2311,17.4861,1187600.0],["2014-06-19",17.3278,17.451,16.976,17.1871,1802700.0],["2014-06-20",17.2399,17.3982,17.1783,17.3806,1171200.0],["2014-06-23",17.407,17.4949,17.2662,17.4158,908600.0],["2014-06-24",17.3542,17.4158,17.0112,17.0727,1247700.0],["2014-06-25",17.0991,17.1343,16.8264,16.888,1009800.0],["2014-06-26",16.9879,17.1205,16.7758,17.0409,911400.0],["2014-06-27",17.0586,17.3149,17.0321,17.2972,748300.0],["2014-06-30",17.2884,17.3768,17.2354,17.3326,729300.0],["2014-07-01",17.421,17.421,17.1735,17.3856,938800.0],["2014-07-02",17.4033,17.6243,17.368,17.5182,996800.0],["2014-07-03",17.5536,17.8099,17.4829,17.7303,928000.0],["2014-07-07",17.695,17.748,17.4475,17.6685,1023900.0],["2014-07-08",17.5536,17.7392,17.5005,17.7303,1242600.0],["2014-07-09",17.801,17.8364,17.3326,17.3856,1176300.0],["2014-07-10",17.2796,17.3414,16.8995,16.9879,2061700.0],["2014-07-11",16.9702,16.979,16.7758,16.8111,1503800.0],["2014-07-14",16.7846,17.0763,16.6697,17.0674,1494300.0],["2014-07-15",17.0498,17.2796,16.9614,16.9702,1038000.0],["2014-07-16",16.8818,17.8718,16.8376,17.8276,2884700.0],["2014-07-17",17.8187,18.1192,17.6066,17.9248,2407100.0],["2014-07-18",17.9425,18.2076,17.8718,18.0485,2149300.0],["2014-07-21",18.0308,18.8175,18.0308,18.8087,4895100.0],["2014-07-22",18.8882,18.9943,18.5081,18.8617,2334700.0],["2014-07-23",18.8882,19.1534,18.7998,18.9147,2157100.0],["2014-07-24",18.9766,19.0561,18.8087,18.8263,1475100.0],["2014-07-25",18.7203,18.7203,18.1988,18.4374,2443200.0],["2014-07-28",18.4198,18.6054,18.3402,18.4639,1087700.0],["2014-07-29",18.4109,18.5258,18.243,18.2695,1059000.0],["2014-07-30",18.3049,18.3932,18.0574,18.1546,1561200.0],["2014-07-31",18.1369,18.1634,17.801,17.8187,1777500.0],["2014-08-01",17.7745,17.969,17.0056,17.0851,3065600.0],["2014-08-04",17.1735,17.3326,17.0674,17.2884,1017100.0],["2014-08-05",17.1381,17.2442,16.9172,17.1293,1475400.0],["2014-08-06",16.9791,17.3856,16.9349,17.1558,1053100.0],["2014-08-07",17.2442,17.2972,16.7846,16.8465,1499800.0],["2014-08-08",16.8376,17.0763,16.7846,17.0232,1312000.0],["2014-08-11",17.1028,17.3591,17.0586,17.2177,1216100.0],["2014-08-12",17.2442,17.3326,17.0674,17.1293,1005400.0],["2014-08-13",17.2177,17.8541,17.1912,17.7215,1845000.0],["2014-08-14",17.7392,18.0485,17.642,17.9248,1339400.0],["2014-08-15",18.0574,18.2341,17.9955,18.1723,1307800.0],["2014-08-18",18.2872,18.3667,17.9955,18.3048,1315500.0],["2014-08-19",18.2607,18.4109,17.8718,17.8894,1278600.0],["2014-08-20",17.8983,18.2341,17.8364,18.1723,1021700.0],["2014-08-21",17.8541,17.8806,17.2265,17.4917,2736600.0],["2014-08-22",17.421,17.7127,17.3856,17.6154,1365800.0],["2014-08-25",17.6243,17.8276,17.4917,17.7569,828300.0],["2014-08-26",17.7745,17.8806,17.5889,17.6685,726800.0],["2014-08-27",17.5447,17.6331,17.0498,17.2089,1801500.0],["2014-08-28",17.2,17.3414,17.0321,17.1028,1377000.0],["2014-08-29",17.0674,17.5182,17.0056,17.2972,1127800.0],["2014-09-02",16.9967,17.2707,16.9083,17.0144,1426500.0],["2014-09-03",17.2354,17.4122,17.1382,17.2,1556200.0],["2014-09-04",17.2442,17.368,16.9614,17.0851,994800.0],["2014-09-05",17.0321,17.1558,16.8907,17.0409,1002600.0],["2014-09-08",17.0409,17.0851,16.6697,16.7316,1771900.0],["2014-09-09",16.6785,16.7404,16.3515,16.5194,2224900.0],["2014-09-10",16.4487,16.7139,16.4222,16.6874,1681800.0],["2014-09-11",16.6874,16.7492,16.4664,16.5725,1299300.0],["2014-09-12",16.4841,17.0321,16.4841,16.9083,2011300.0],["2014-09-15",16.9614,16.9879,16.4752,16.5194,1380400.0],["2014-09-16",16.5548,17.2265,16.546,16.9614,2860800.0],["2014-09-17",16.9349,17.4033,16.8641,17.3149,2817700.0],["2014-09-18",17.3856,17.6331,17.2619,17.4652,1841000.0],["2014-09-19",17.4917,17.5094,16.7934,16.9349,2395100.0],["2014-09-22",16.7846,16.82,16.4576,16.4929,1635600.0],["2014-09-23",16.3869,16.4841,16.0156,16.0775,2427800.0],["2014-09-24",16.104,16.2543,15.9273,15.9361,2387100.0],["2014-09-25",15.9096,15.9184,15.6709,15.6798,2170100.0],["2014-09-26",15.7153,15.8486,15.5909,15.7242,1461100.0],["2014-09-29",15.7153,15.964,15.5465,15.9107,1642600.0],["2014-09-30",15.9107,16.0884,15.5732,15.6887,1480700.0],["2014-10-01",15.6709,15.7864,15.5465,15.6798,1962000.0],["2014-10-02",15.6798,15.7508,15.36,15.6975,1877900.0],["2014-10-03",15.6887,15.7064,15.3688,15.4221,1228700.0],["2014-10-06",15.4932,15.6887,15.2534,15.3511,1790800.0],["2014-10-07",15.28,15.2978,14.7114,14.7381,2645900.0],["2014-10-08",14.7914,15.0579,14.4272,15.0224,2106400.0],["2014-10-09",15.2534,15.3777,14.4449,14.5427,1838200.0],["2014-10-10",14.6137,14.818,14.2317,14.2495,2114400.0],["2014-10-13",14.365,14.4805,13.9741,14.1074,2433600.0],["2014-10-14",14.1962,14.5782,13.9741,14.0274,1997000.0],["2014-10-15",14.0096,14.3294,13.8231,14.1873,2663600.0],["2014-10-16",13.9208,14.3916,13.8142,14.1518,2999500.0],["2014-10-17",14.3472,14.7292,14.214,14.6493,2717600.0],["2014-10-20",14.6137,14.7026,14.4982,14.6848,853100.0],["2014-10-21",14.747,15.2622,14.6315,15.1912,1858300.0],["2014-10-22",15.1556,15.3688,14.7114,14.7203,1864400.0],["2014-10-23",14.8447,15.1023,14.4894,14.7292,3756100.0],["2014-10-24",14.7381,15.0046,14.6315,14.9069,932500.0],["2014-10-27",14.7825,14.9691,14.4805,14.898,1192800.0],["2014-10-28",14.9868,15.5643,14.8625,15.5465,2113800.0],["2014-10-29",15.3955,15.3955,14.6226,15.0224,2569200.0],["2014-10-30",14.7114,15.2534,14.6137,15.0135,1626400.0],["2014-10-31",15.049,15.4666,14.9602,15.4399,1597800.0],["2014-11-03",15.3244,15.4399,14.9069,14.978,1304400.0],["2014-11-04",14.8714,14.8891,14.4538,14.4716,1639300.0],["2014-11-05",14.4538,15.0046,14.3294,14.9602,1890300.0],["2014-11-06",14.9247,15.0846,14.667,14.8625,949200.0],["2014-11-07",15.0757,16.7014,15.0757,16.657,4718600.0],["2014-11-10",16.9946,17.3055,16.728,17.0567,4262300.0],["2014-11-11",17.0923,17.6075,17.0212,17.3943,3382700.0],["2014-11-12",17.3766,17.4743,16.8968,17.0567,2379900.0],["2014-11-13",17.039,17.0834,16.1062,16.2128,2936400.0],["2014-11-14",16.1684,16.8702,16.1684,16.7902,2538600.0],["2014-11-17",16.7902,17.1278,16.6747,16.8791,2889900.0],["2014-11-18",16.959,17.2255,16.7725,16.7814,2094100.0],["2014-11-19",16.7369,17.0568,16.577,16.9324,1447200.0],["2014-11-20",16.7991,17.4654,16.7458,17.4565,1726500.0],["2014-11-21",17.5809,17.7408,17.3144,17.4476,1990100.0],["2014-11-24",17.2611,17.2611,16.8169,16.8968,3597900.0],["2014-11-25",16.888,17.2611,16.808,17.1545,2788400.0],["2014-11-26",17.3055,17.341,16.9946,17.1989,1547300.0],["2014-11-28",16.7192,16.7814,16.3283,16.5148,1493900.0],["2014-12-01",16.4882,16.6481,15.9196,16.2483,2416100.0],["2014-12-02",16.1595,16.4527,15.6442,15.6531,2215100.0],["2014-12-03",15.6353,15.9196,15.4666,15.6975,1987900.0],["2014-12-04",15.6531,15.7331,15.2001,15.2445,1329900.0],["2014-12-05",15.1912,15.4044,15.0135,15.1023,1831500.0],["2014-12-08",15.0579,15.0757,14.2761,14.4272,2742100.0],["2014-12-09",14.3294,14.8447,14.3117,14.5515,2649500.0],["2014-12-10",14.5338,14.5338,13.8053,13.983,2584600.0],["2014-12-11",13.9119,14.1873,13.7076,13.832,1838500.0],["2014-12-12",13.601,13.9474,13.5033,13.6365,1529900.0],["2014-12-15",13.6898,13.8497,13.3434,13.3878,1716300.0],["2014-12-16",13.3434,13.7698,13.1657,13.3345,2449700.0],["2014-12-17",13.4588,13.9208,13.2901,13.6809,3475400.0],["2014-12-18",13.9652,14.365,13.9563,14.3472,3069900.0],["2014-12-19",14.5249,14.7381,14.3117,14.6048,2182300.0],["2014-12-22",14.5782,14.6226,14.3028,14.4005,1410800.0],["2014-12-23",14.4183,14.8269,14.365,14.6226,1579600.0],["2014-12-24",14.667,14.7292,14.5071,14.6848,797400.0],["2014-12-26",14.7292,14.8536,14.4272,14.5427,908700.0],["2014-12-29",14.6016,14.8695,14.5123,14.7713,2384800.0],["2014-12-30",14.7802,14.9499,14.6016,14.6373,2064700.0],["2014-12-31",14.7088,14.8695,14.4319,14.6552,1433600.0],["2015-01-02",14.5927,14.7891,14.5302,14.6195,1139600.0],["2015-01-05",14.3962,14.4676,13.9675,14.1729,1905800.0],["2015-01-06",14.1729,14.4051,14.0568,14.1372,1445300.0],["2015-01-07",14.2712,14.4319,13.9586,14.0122,1209200.0],["2015-01-08",14.1461,14.5034,14.1104,14.3247,1743900.0],["2015-01-09",14.2533,14.298,13.9586,14.0658,1459000.0],["2015-01-12",13.9407,13.9586,13.5299,13.7978,1582000.0],["2015-01-13",13.8068,13.8246,13.1012,13.1816,3855700.0],["2015-01-14",12.9316,12.9941,12.5297,12.6815,4090200.0],["2015-01-15",12.8601,12.8869,12.4761,12.5208,2626300.0],["2015-01-16",12.485,12.8512,12.485,12.8155,1802700.0],["2015-01-20",12.9226,12.9226,12.5297,12.5475,2826200.0],["2015-01-21",12.7083,12.8244,12.5743,12.7887,1939200.0],["2015-01-22",12.9137,12.9941,12.6904,12.8065,1171500.0],["2015-01-23",12.7708,12.8423,12.5922,12.7797,1680300.0],["2015-01-26",12.7797,12.9226,12.6815,12.7351,1376400.0],["2015-01-27",12.6636,13.0566,12.5475,13.0298,1924500.0],["2015-01-28",12.9584,13.0119,12.5565,12.5922,2264000.0],["2015-01-29",12.6279,12.6458,12.1993,12.4225,2430000.0],["2015-01-30",12.2707,12.7172,12.1725,12.5208,2412000.0],["2015-02-02",12.7262,13.5567,12.6994,13.5299,3247500.0],["2015-02-03",13.6639,14.0658,13.3692,13.655,3146400.0],["2015-02-04",13.5299,13.5388,13.0923,13.3781,2302300.0],["2015-02-05",13.5299,13.8514,13.4674,13.6103,2350000.0],["2015-02-06",13.6549,13.905,13.3156,13.4585,2685800.0],["2015-02-09",13.5478,14.5034,13.4317,13.7085,3772700.0],["2015-02-10",13.646,14.1729,13.6371,14.1283,2477600.0],["2015-02-11",14.0122,14.1015,13.5656,13.5835,2402000.0],["2015-02-12",13.7889,14.1729,13.6728,13.771,2549100.0],["2015-02-13",13.9765,14.1104,13.8693,13.9943,1494500.0],["2015-02-17",14.1283,14.5212,14.0568,14.4587,2112300.0],["2015-02-18",14.3069,14.4319,14.1819,14.2354,951900.0],["2015-02-19",14.0747,14.3069,13.9497,14.2354,842600.0],["2015-02-20",14.2176,14.3337,13.8336,14.0032,963400.0],["2015-02-23",13.78,14.1461,13.6907,13.9229,965500.0],["2015-02-24",14.03,14.2712,14.0032,14.2354,1265800.0],["2015-02-25",14.289,14.3515,13.905,13.9854,1232900.0],["2015-02-26",13.9229,14.03,13.5746,13.6371,1171800.0],["2015-02-27",13.6014,14.039,13.5924,13.7978,1129000.0],["2015-03-02",13.6728,13.6817,13.2441,13.4495,1532500.0],["2015-03-03",13.5121,13.5656,13.387,13.387,1336000.0],["2015-03-04",13.3692,13.4942,13.2352,13.4853,1543000.0],["2015-03-05",13.4853,13.6371,13.4228,13.5656,1168300.0],["2015-03-06",13.387,13.4585,13.0209,13.1548,1184200.0],["2015-03-09",13.387,13.4138,12.8958,12.9137,1602300.0],["2015-03-10",12.7351,12.9405,12.3779,12.4672,2212500.0],["2015-03-11",12.5029,12.5565,12.1635,12.3243,2284600.0],["2015-03-12",12.6369,12.8869,12.4225,12.8512,1726100.0],["2015-03-13",12.7351,12.7797,12.3957,12.5297,1656900.0],["2015-03-16",12.5118,12.9137,12.4136,12.8244,1739100.0],["2015-03-17",12.6636,13.1013,12.6636,13.0834,1235800.0],["2015-03-18",12.8512,13.387,12.8155,13.2799,1065500.0],["2015-03-19",13.0298,13.3513,12.7797,12.8601,1198100.0],["2015-03-20",12.9673,13.4853,12.9673,13.2084,1685300.0],["2015-03-23",13.2263,13.4674,13.137,13.3156,2607700.0],["2015-03-24",13.3067,13.6103,13.137,13.5478,1161300.0],["2015-03-25",13.5746,13.7621,13.4049,13.4674,912800.0],["2015-03-26",13.5389,13.7175,13.2084,13.2441,1225600.0],["2015-03-27",13.3429,13.3519,12.5527,12.5707,1932200.0],["2015-03-30",12.5797,12.7054,12.4989,12.5976,1818600.0],["2015-03-31",12.4091,12.5887,12.3552,12.5079,1538300.0],["2015-04-01",12.6425,12.7682,12.5976,12.7144,1373600.0],["2015-04-02",12.9837,13.289,12.9209,13.2262,1984600.0],["2015-04-06",13.3788,13.4596,13.2262,13.2621,1085400.0],["2015-04-07",13.3788,13.3788,13.1454,13.1723,1277300.0],["2015-04-08",13.289,13.4327,13.0197,13.0376,964700.0],["2015-04-09",13.2801,13.5225,13.2441,13.4147,1308800.0],["2015-04-10",13.4866,13.729,13.4417,13.6572,2423000.0],["2015-04-13",14.0882,14.0882,13.8906,13.9266,3035100.0],["2015-04-14",14.0433,14.142,13.5315,13.6572,3445600.0],["2015-04-15",13.9894,14.8694,13.8637,14.6898,5465500.0],["2015-04-16",14.609,14.7257,14.4024,14.573,2323900.0],["2015-04-17",14.5371,14.5551,14.3127,14.4653,2520600.0],["2015-04-20",14.4922,14.7885,14.4743,14.5461,1498400.0],["2015-04-21",14.5012,14.591,14.1869,14.3037,1085100.0],["2015-04-22",14.5012,15.444,14.4653,15.1567,4557200.0],["2015-04-23",15.1567,15.6326,15.0579,15.5069,3241500.0],["2015-04-24",15.5248,15.6954,15.3093,15.5338,2256400.0],["2015-04-27",15.5787,15.7403,15.3452,15.3722,2245900.0],["2015-04-28",15.462,15.7493,15.444,15.6954,2056600.0],["2015-04-29",15.4081,15.9558,15.2555,15.6775,2522200.0],["2015-04-30",15.6505,15.9109,15.4081,15.7852,2344600.0],["2015-05-01",15.7493,15.7762,15.2644,15.4081,2416900.0],["2015-05-04",15.5158,15.5787,15.3452,15.462,1027800.0],["2015-05-05",15.5248,15.7583,15.0579,15.1118,3224500.0],["2015-05-06",15.1118,15.2016,14.8783,15.0579,1572800.0],["2015-05-07",14.9591,14.9771,14.582,14.9681,1500000.0],["2015-05-08",15.1298,15.5069,14.9681,15.3991,1789500.0],["2015-05-11",15.4081,15.4979,15.1926,15.2106,1112900.0],["2015-05-12",15.2375,15.444,15.1297,15.2824,1737000.0],["2015-05-13",15.4261,15.4889,15.2555,15.4261,1612800.0],["2015-05-14",15.4799,15.6775,15.4261,15.453,1188100.0],["2015-05-15",15.3542,15.5158,15.1208,15.453,1777900.0],["2015-05-18",15.3452,15.3452,15.1746,15.3363,1085100.0],["2015-05-19",15.1387,15.1567,14.169,14.5012,4960500.0],["2015-05-20",14.5102,14.5192,14.1331,14.169,2732000.0],["2015-05-21",14.2049,14.2318,13.9984,14.0343,1851700.0],["2015-05-22",13.9176,13.9535,13.6213,13.72,2303100.0],["2015-05-26",13.6213,13.729,13.3609,13.5404,3162200.0],["2015-05-27",13.5225,13.6662,13.3878,13.4776,1392900.0],["2015-05-28",13.3788,13.3878,13.1813,13.3609,1449200.0],["2015-05-29",13.307,13.5315,13.2262,13.4596,1402100.0],["2015-06-01",13.5045,13.5764,13.2711,13.5494,1428500.0],["2015-06-02",13.6751,14.1331,13.6751,13.9445,2045300.0],["2015-06-03",13.8727,13.9535,13.6931,13.8278,1562200.0],["2015-06-04",13.738,13.9355,13.6751,13.8278,995600.0],["2015-06-05",13.6841,14.0702,13.6033,13.8278,1044600.0],["2015-06-08",13.7919,13.8637,13.5764,13.5943,1372600.0],["2015-06-09",13.6123,13.8637,13.5943,13.738,1151000.0],["2015-06-10",13.9445,14.0253,13.7739,13.8368,1573800.0],["2015-06-11",13.8278,13.9176,13.6123,13.7649,763300.0],["2015-06-12",13.6572,14.0074,13.6572,13.9176,1141200.0],["2015-06-15",13.7739,13.7829,13.4866,13.5674,1058900.0],["2015-06-16",13.5315,13.5943,13.3968,13.5674,704700.0],["2015-06-17",13.6302,13.729,13.3788,13.6302,898800.0],["2015-06-18",13.7739,13.7919,13.4866,13.5315,703100.0],["2015-06-19",13.3519,13.5584,13.2441,13.316,1174900.0],["2015-06-22",13.307,13.5315,13.2621,13.4058,930000.0],["2015-06-23",13.3429,13.6841,13.2531,13.6662,794800.0],["2015-06-24",13.6302,13.6302,13.4147,13.4417,953600.0],["2015-06-25",13.4417,13.4417,13.1903,13.316,1105200.0],["2015-06-26",13.4704,13.4704,13.0912,13.1634,1405200.0],["2015-06-29",12.9828,13.0009,12.8023,12.8293,1600600.0],["2015-06-30",12.9016,12.9828,12.712,12.8925,1547700.0],["2015-07-01",12.9377,13.0821,12.8113,12.8564,884100.0],["2015-07-02",12.8474,13.1814,12.721,13.1092,1126900.0],["2015-07-06",12.7752,12.8203,12.5585,12.5946,1390900.0],["2015-07-07",12.5224,12.7571,12.0258,12.6939,2313200.0],["2015-07-08",12.5314,12.6578,12.071,12.2064,1968800.0],["2015-07-09",12.4592,12.5946,12.098,12.1161,1398700.0],["2015-07-10",12.2696,12.2696,11.8814,12.1071,2086800.0],["2015-07-13",12.1342,12.3599,11.9536,12.2967,1514500.0],["2015-07-14",12.3238,12.6036,12.2335,12.5224,2302900.0],["2015-07-15",12.4772,12.5134,12.2154,12.2967,1743600.0],["2015-07-16",12.3418,12.3599,11.9626,11.9716,2172000.0],["2015-07-17",11.9807,11.9807,11.6286,11.7279,4992000.0],["2015-07-20",11.7008,11.8272,11.6557,11.7459,2423400.0],["2015-07-21",11.8091,12.1071,11.773,11.9084,1343600.0],["2015-07-22",11.7279,12.0168,11.6376,11.9987,2260600.0],["2015-07-23",11.9716,12.0078,11.8001,11.9716,2522200.0],["2015-07-24",11.8543,12.1251,11.764,12.098,2395600.0],["2015-07-27",12.0439,12.0529,11.6466,11.6827,2672700.0],["2015-07-28",11.755,12.1522,11.6286,12.1071,2909300.0],["2015-07-29",12.0529,12.396,12.0529,12.2967,1786500.0],["2015-07-30",12.2335,12.414,11.9807,12.387,2732000.0],["2015-07-31",12.4592,12.7391,12.3328,12.396,2327400.0],["2015-08-03",12.3508,12.5043,12.2244,12.387,953300.0],["2015-08-04",12.3418,12.6127,12.2786,12.4592,3354000.0],["2015-08-05",12.6036,12.8745,12.5585,12.5675,2506900.0],["2015-08-06",12.4953,12.8564,12.3328,12.8293,1964200.0],["2015-08-07",12.712,12.8564,12.405,12.405,1600200.0],["2015-08-10",12.4321,13.2898,12.4231,13.1995,2651700.0],["2015-08-11",12.9919,13.1724,12.6759,13.1183,3062700.0],["2015-08-12",13.0912,13.353,13.0189,13.2356,1883200.0],["2015-08-13",13.1183,13.1183,12.8925,12.9648,1922600.0],["2015-08-14",13.037,13.1273,12.8655,12.8745,892400.0],["2015-08-17",12.9106,12.9106,12.73,12.8384,932000.0],["2015-08-18",12.8203,12.9016,12.7029,12.8113,839100.0],["2015-08-19",12.6939,12.7029,12.387,12.5314,1289500.0],["2015-08-20",12.4682,12.7661,12.4501,12.5314,1227100.0],["2015-08-21",12.4592,12.5856,12.098,12.1522,1974800.0],["2015-08-24",11.4841,12.0168,11.3848,11.3848,3462600.0],["2015-08-25",11.8272,11.8543,11.1771,11.2133,2586400.0],["2015-08-26",11.4661,11.6105,11.2223,11.5654,1635500.0],["2015-08-27",11.6737,12.396,11.6557,12.1432,2225800.0],["2015-08-28",12.0258,12.405,11.9987,12.2967,1789400.0],["2015-08-31",12.0439,12.7752,11.9084,12.6939,2493200.0],["2015-09-01",12.414,12.4501,11.9175,12.08,2518200.0],["2015-09-02",12.1522,12.4772,11.9175,12.2967,2157000.0],["2015-09-03",12.2696,12.6578,12.2425,12.4231,1262800.0],["2015-09-04",12.1883,12.2876,12.0348,12.0619,1297000.0],["2015-09-08",12.5133,12.7661,12.2786,12.73,1938500.0],["2015-09-09",12.9016,13.1724,12.6307,12.6488,1764900.0],["2015-09-10",12.5765,12.7752,12.405,12.414,1862800.0],["2015-09-11",12.3689,12.4411,12.2064,12.3328,1512600.0],["2015-09-14",12.3147,12.4411,12.1161,12.2606,2157900.0],["2015-09-15",12.3147,12.4772,12.2876,12.4231,1292000.0],["2015-09-16",12.4863,12.8655,12.4682,12.6217,3326800.0],["2015-09-17",12.6307,12.6578,12.3599,12.3779,2577300.0],["2015-09-18",12.2696,12.414,11.9265,12.0258,2024500.0],["2015-09-21",12.0348,12.1071,11.755,11.8001,1839300.0],["2015-09-22",11.6286,11.6827,11.2945,11.5473,2185400.0],["2015-09-23",11.5563,11.6015,11.0959,11.1049,1856600.0],["2015-09-24",11.0327,11.2313,10.7799,11.1501,2564400.0],["2015-09-25",11.2133,11.3035,11.123,11.1952,1256600.0],["2015-09-28",11.0998,11.0998,10.5367,10.6275,2594000.0],["2015-09-29",10.6729,10.8364,10.6002,10.7728,2088500.0],["2015-09-30",10.9363,11.0817,10.7637,11.0544,1681200.0],["2015-10-01",11.2542,11.336,10.8273,10.9545,1632600.0],["2015-10-02",10.8909,11.4632,10.8909,11.4177,1872100.0],["2015-10-05",11.5631,11.9718,11.5631,11.8719,1406000.0],["2015-10-06",11.8719,12.2625,11.8628,12.2171,1879100.0],["2015-10-07",12.3806,12.7984,12.2897,12.6167,2263600.0],["2015-10-08",12.6712,12.9619,12.5622,12.8529,1755900.0],["2015-10-09",12.9074,12.9801,12.644,12.862,1744400.0],["2015-10-12",12.8983,12.8983,12.5168,12.753,1075000.0],["2015-10-13",12.4805,12.9074,12.4532,12.7348,1600700.0],["2015-10-14",12.7348,13.0527,12.7348,12.8802,1450200.0],["2015-10-15",12.8711,13.1436,12.8347,13.0164,1404400.0],["2015-10-16",13.0437,13.0709,12.8347,12.9892,1217600.0],["2015-10-19",12.8529,12.9074,12.644,12.7802,867200.0],["2015-10-20",12.7348,13.0527,12.7167,12.9437,1018800.0],["2015-10-21",12.9347,12.9619,12.7348,12.7984,801300.0],["2015-10-22",12.9074,13.0982,12.753,12.8892,1252600.0],["2015-10-23",12.8983,13.1072,12.753,13.1072,1930200.0],["2015-10-26",13.189,13.189,12.7621,12.8075,1269400.0],["2015-10-27",12.644,12.7802,12.5077,12.6167,1114400.0],["2015-10-28",12.6712,13.08,12.6712,12.9256,1288100.0],["2015-10-29",12.862,13.08,12.7712,12.9074,1316500.0],["2015-10-30",12.9619,12.9619,12.6894,12.8711,2228300.0],["2015-11-02",12.3079,12.7076,12.0717,12.5532,3586700.0],["2015-11-03",12.5077,12.6349,12.2443,12.2897,2545900.0],["2015-11-04",12.2897,12.3624,11.8901,11.9809,1740500.0],["2015-11-05",11.9082,11.9173,11.663,11.772,1557100.0],["2015-11-06",11.6085,11.7538,11.4541,11.5994,1563600.0],["2015-11-09",11.5722,11.6993,11.3542,11.3814,1435800.0],["2015-11-10",11.3451,11.4268,11.2179,11.3723,1497800.0],["2015-11-11",11.4087,11.5177,11.3269,11.3723,1779100.0],["2015-11-12",11.2452,11.3814,11.1543,11.227,1689300.0],["2015-11-13",11.1997,11.3178,10.9999,11.1089,1086700.0],["2015-11-16",11.1089,11.2724,10.9727,11.0998,2339100.0],["2015-11-17",11.1089,11.2906,10.9817,11.0544,1203400.0],["2015-11-18",11.118,11.2815,11.0362,11.227,1609900.0],["2015-11-19",11.336,11.3723,11.1271,11.2452,886300.0],["2015-11-20",11.2452,11.3542,10.9363,10.9545,1558000.0],["2015-11-23",10.9091,11.0907,10.8364,10.8546,1355000.0],["2015-11-24",10.8364,11.0998,10.8273,11.0362,2213900.0],["2015-11-25",11.0181,11.1089,10.9363,10.9636,1074800.0],["2015-11-27",10.9091,10.9999,10.8273,10.9908,628800.0],["2015-11-30",10.9727,11.1634,10.9363,11.0998,1333200.0],["2015-12-01",11.0817,11.3723,11.0817,11.3451,1242300.0],["2015-12-02",11.3269,11.3632,10.9363,11.009,1521800.0],["2015-12-03",11.1089,11.118,10.7728,10.791,1569800.0],["2015-12-04",10.791,11.0544,10.6275,10.9999,1683500.0],["2015-12-07",10.8546,10.8546,10.5367,10.6184,1552700.0],["2015-12-08",10.464,10.7547,10.355,10.6093,2218100.0],["2015-12-09",10.7183,10.9817,10.6002,10.8001,1422900.0],["2015-12-10",10.7274,11.1271,10.7092,11.0181,1486900.0],["2015-12-11",10.7728,10.8273,10.5367,10.5548,1459900.0],["2015-12-14",10.573,10.6002,10.2278,10.2732,2172200.0],["2015-12-15",10.3641,10.7183,10.2823,10.6184,1734100.0],["2015-12-16",10.5912,10.9272,10.5639,10.9,1561900.0],["2015-12-17",10.8909,10.8909,10.5457,10.5912,1330300.0],["2015-12-18",10.6638,11.009,10.6093,10.9727,2741600.0],["2015-12-21",11.0181,11.0817,10.8273,10.9182,1472300.0],["2015-12-22",10.8637,11.2361,10.8092,11.1271,1202400.0],["2015-12-23",11.2815,11.4177,11.1816,11.3814,1197100.0],["2015-12-24",11.3542,11.4541,11.3269,11.3814,549600.0],["2015-12-28",11.336,11.336,11.0362,11.118,1155900.0],["2015-12-29",11.3026,11.3848,11.1746,11.33,907900.0],["2015-12-30",11.1746,11.2569,11.0833,11.0833,845400.0],["2015-12-31",11.0833,11.2752,11.0285,11.266,1053000.0],["2016-01-04",10.9188,11.0559,10.6995,11.0102,2206600.0],["2016-01-05",11.0102,11.0193,10.7178,10.8092,1250400.0],["2016-01-06",10.5899,10.6904,10.398,10.4894,1161600.0],["2016-01-07",10.2518,10.4254,9.996,10.0234,1962400.0],["2016-01-08",10.1422,10.5807,10.0965,10.4528,1702200.0],["2016-01-11",10.5442,10.5533,10.1787,10.2883,1581000.0],["2016-01-12",10.4163,10.599,10.1056,10.462,2129900.0],["2016-01-13",10.8183,10.8183,10.0782,10.1422,1446400.0],["2016-01-14",10.2335,10.3889,10.0508,10.3249,1366200.0],["2016-01-15",9.8863,9.9868,9.6579,9.8772,2475800.0],["2016-01-19",10.197,10.2244,9.7949,9.9594,1899400.0],["2016-01-20",9.7493,10.0234,9.4203,9.932,1627500.0],["2016-01-21",10.0051,10.3614,9.7949,10.2244,1853300.0],["2016-01-22",10.5259,10.663,10.3249,10.5899,1315800.0],["2016-01-25",10.4985,10.5442,10.1787,10.2153,1054400.0],["2016-01-26",10.4254,10.6356,10.3249,10.5716,995400.0],["2016-01-27",10.4802,10.7635,10.3523,10.5351,1198600.0],["2016-01-28",10.864,10.9279,10.5807,10.8914,1576400.0],["2016-01-29",10.9828,11.1015,10.8731,11.0924,1280300.0],["2016-02-01",10.9645,11.1015,10.7818,11.0741,909700.0],["2016-02-02",10.7543,10.7726,10.5625,10.7178,966000.0],["2016-02-03",10.8914,11.1838,10.6995,11.1655,1364300.0],["2016-02-04",11.3391,11.4579,11.2112,11.3391,2482000.0],["2016-02-05",11.1381,11.33,11.001,11.2752,1427000.0],["2016-02-08",10.663,10.7269,10.4711,10.4894,2562600.0],["2016-02-09",10.3797,10.4528,9.7127,9.9229,3319500.0],["2016-02-10",9.9411,10.0965,9.7218,9.7401,1476800.0],["2016-02-11",9.5757,9.8772,9.5117,9.8315,1698300.0],["2016-02-12",10.0325,10.5716,9.9868,10.4437,1370500.0],["2016-02-16",10.5625,10.6447,10.2884,10.5168,1619000.0],["2016-02-17",10.6721,11.1198,10.6721,11.0833,1492100.0],["2016-02-18",11.1564,11.2386,10.8914,11.0467,1674700.0],["2016-02-19",10.7818,11.0285,10.7361,10.9919,965900.0],["2016-02-22",11.2295,11.3757,11.2112,11.2934,1613000.0],["2016-02-23",11.0741,11.2752,10.9005,10.9736,1058100.0],["2016-02-24",10.5899,11.1015,10.5899,11.1015,1081200.0],["2016-02-25",11.0741,11.1746,10.7909,11.001,1630600.0],["2016-02-26",11.1655,11.2386,10.9097,10.9462,1457700.0],["2016-02-29",11.001,11.1472,10.9371,11.065,1486900.0],["2016-03-01",11.1929,11.4031,11.0376,11.2203,1194800.0],["2016-03-02",11.1655,11.33,10.9645,11.33,1662000.0],["2016-03-03",11.3208,11.5767,11.2295,11.5584,1816800.0],["2016-03-04",11.6315,11.6863,11.3391,11.4031,2111200.0],["2016-03-07",11.3757,11.6772,11.2934,11.5401,3921500.0],["2016-03-08",11.4579,11.4579,10.8823,10.8823,1655700.0],["2016-03-09",11.0376,11.065,10.7909,10.8548,1641300.0],["2016-03-10",10.8823,10.9736,10.5716,10.6995,3092900.0],["2016-03-11",10.8823,11.0741,10.864,10.9554,2912500.0],["2016-03-14",10.8366,10.9462,10.7178,10.9188,1430400.0],["2016-03-15",10.7635,11.3757,10.7269,11.3483,3879000.0],["2016-03-16",11.3208,11.9422,11.2934,11.8599,5339100.0],["2016-03-17",11.9787,12.4173,11.9696,12.0792,3348000.0],["2016-03-18",12.1249,12.3076,12.0061,12.1889,1957800.0],["2016-03-21",12.2071,12.3716,11.9513,11.9604,2509200.0],["2016-03-22",11.9239,12.0609,11.8508,11.9422,1965900.0],["2016-03-23",11.9422,11.9422,11.5584,11.5858,1546000.0],["2016-03-24",11.4213,11.6863,11.3483,11.6315,1715600.0],["2016-03-28",11.6498,11.6589,11.4031,11.5584,1352300.0],["2016-03-29",11.4168,11.7845,11.3893,11.711,1188100.0],["2016-03-30",11.8397,12.1338,11.8121,12.0143,3124800.0],["2016-03-31",12.0787,12.1706,11.757,11.8029,1408100.0],["2016-04-01",11.5639,11.665,11.3985,11.665,837500.0],["2016-04-04",11.6191,11.6558,11.2422,11.2514,1339400.0],["2016-04-05",11.1043,11.2054,10.9756,10.9756,2353700.0],["2016-04-06",11.0491,11.3341,10.9848,11.3065,1168800.0],["2016-04-07",11.1411,11.1778,10.8837,10.9664,1901000.0],["2016-04-08",11.1962,11.2422,11.04,11.0767,1041000.0],["2016-04-11",11.1227,11.279,11.04,11.0951,1495100.0],["2016-04-12",11.187,11.5088,11.1319,11.426,4380900.0],["2016-04-13",11.5363,11.7937,11.5363,11.6191,1578600.0],["2016-04-14",11.5823,11.6742,11.4812,11.5915,1082000.0],["2016-04-15",11.5271,11.5271,11.3065,11.4536,945300.0],["2016-04-18",11.2698,11.6099,11.2606,11.3801,1363000.0],["2016-04-19",11.5547,11.8397,11.472,11.8305,2018300.0],["2016-04-20",11.8581,11.996,11.7386,11.7478,1555500.0],["2016-04-21",11.7845,11.8121,11.2973,11.3065,2523200.0],["2016-04-22",11.3065,12.1798,11.2973,12.0419,4013500.0],["2016-04-25",11.9776,12.0327,11.6834,11.8856,1661600.0],["2016-04-26",11.9776,12.0235,11.7845,11.9776,3000000.0],["2016-04-27",11.9776,12.4004,11.9684,12.3636,1995100.0],["2016-04-28",12.3177,12.4096,12.0327,12.0511,1989100.0],["2016-04-29",12.0235,12.0695,11.4444,11.4996,3509800.0],["2016-05-02",11.5363,11.5455,11.2514,11.3433,1810700.0],["2016-05-03",11.1962,11.2698,11.0032,11.0583,2226500.0],["2016-05-04",10.9664,11.1595,10.8653,10.9664,1317300.0],["2016-05-05",11.1503,11.1778,10.5803,10.6631,2315000.0],["2016-05-06",10.6539,10.8745,10.6263,10.6815,1249200.0],["2016-05-09",10.5895,10.755,10.516,10.6539,2315600.0],["2016-05-10",10.7366,10.8561,10.6815,10.8469,1373900.0],["2016-05-11",10.8929,11.0216,10.801,10.8285,1013500.0],["2016-05-12",10.9296,11.2514,10.7458,10.7734,2759100.0],["2016-05-13",10.7274,10.8653,10.5987,10.6355,1081600.0],["2016-05-16",10.755,10.8561,10.6447,10.6539,872400.0],["2016-05-17",10.6355,10.9205,10.5436,10.7918,1293800.0],["2016-05-18",10.6998,10.7734,10.4516,10.5068,1368500.0],["2016-05-19",10.3689,10.516,10.323,10.4884,820800.0],["2016-05-20",10.5436,10.5987,10.3965,10.47,970400.0],["2016-05-23",10.3965,10.7458,10.3689,10.709,1058200.0],["2016-05-24",10.6171,10.8377,10.4517,10.6631,1972300.0],["2016-05-25",10.7274,10.9664,10.709,10.7458,949100.0],["2016-05-26",10.9572,10.994,10.7366,10.7642,1195400.0],["2016-05-27",10.7182,10.8285,10.6447,10.7642,758300.0],["2016-05-31",10.7734,10.8653,10.6815,10.6906,2270900.0],["2016-06-01",10.6263,10.6723,10.4149,10.4792,2014100.0],["2016-06-02",10.4149,10.6631,10.4149,10.6631,1898600.0],["2016-06-03",10.755,10.8193,10.6447,10.7642,1137900.0],["2016-06-06",10.8193,11.0859,10.8101,11.0675,1225900.0],["2016-06-07",11.1319,11.1962,11.04,11.1595,1661000.0],["2016-06-08",11.3341,11.426,11.187,11.2514,1710900.0],["2016-06-09",11.233,11.233,11.0032,11.0308,1024500.0],["2016-06-10",10.994,10.994,10.709,10.755,1010000.0],["2016-06-13",10.709,10.8193,10.6355,10.6815,1289800.0],["2016-06-14",10.6263,10.6998,10.3046,10.3873,1448900.0],["2016-06-15",10.3873,10.4517,10.2586,10.3322,1194600.0],["2016-06-16",10.2126,10.3689,10.0656,10.323,1119400.0],["2016-06-17",10.4149,10.4608,10.2494,10.2862,1025900.0],["2016-06-20",10.4976,10.5711,10.2862,10.3046,2193200.0],["2016-06-21",10.2954,10.3046,10.1483,10.2678,2133500.0],["2016-06-22",10.3781,10.4057,10.2035,10.2494,861200.0],["2016-06-23",10.3873,10.5895,10.2954,10.5068,1011500.0],["2016-06-24",9.992,10.1851,9.9369,9.9645,1835200.0],["2016-06-27",9.9001,10.0196,9.753,9.8358,2877200.0],["2016-06-28",9.9895,10.0265,9.6376,9.758,2324200.0],["2016-06-29",9.8784,10.0635,9.8135,9.9894,1475500.0],["2016-06-30",10.008,10.2024,9.9246,10.1561,1873800.0],["2016-07-01",10.1191,10.2302,10.0265,10.1191,687200.0],["2016-07-05",10.045,10.1098,9.7673,9.8228,1432900.0],["2016-07-06",9.795,9.8598,9.7024,9.7858,1531300.0],["2016-07-07",9.9154,9.9246,9.5728,9.6562,1703100.0],["2016-07-08",9.7765,9.8876,9.7024,9.7858,2072500.0],["2016-07-11",9.8876,9.9339,9.7673,9.7858,1112600.0],["2016-07-12",9.9061,10.082,9.8598,9.9894,2262700.0],["2016-07-13",10.0172,10.0172,9.795,9.8876,2278100.0],["2016-07-14",9.9894,10.1561,9.9524,10.1098,1981700.0],["2016-07-15",10.1191,10.1746,9.9339,9.9894,983800.0],["2016-07-18",9.9339,9.9987,9.8876,9.9709,989300.0],["2016-07-19",9.8969,9.9154,9.7302,9.8043,1375600.0],["2016-07-20",9.7487,9.9061,9.7302,9.8228,1235600.0],["2016-07-21",9.7858,9.8691,9.6469,9.7487,1966700.0],["2016-07-22",9.721,9.758,9.5173,9.5821,1568200.0],["2016-07-25",9.5358,9.5728,9.3969,9.4988,1485100.0],["2016-07-26",9.4617,9.7673,9.4432,9.7673,2321300.0],["2016-07-27",9.8135,9.8876,9.7117,9.8413,2753500.0],["2016-07-28",9.6284,9.6469,8.6933,8.7952,8255200.0],["2016-07-29",8.8692,9.1192,8.6841,8.8507,4257000.0],["2016-08-01",8.8414,8.9155,8.3971,8.4619,2927200.0],["2016-08-02",8.7859,8.8507,8.6007,8.7489,3235400.0],["2016-08-03",8.7489,8.7766,8.5637,8.7766,2062700.0],["2016-08-04",8.7674,8.9618,8.7118,8.7304,2051200.0],["2016-08-05",8.7304,8.8229,8.61,8.8137,1474800.0],["2016-08-08",8.934,8.9988,8.8507,8.9711,1834300.0],["2016-08-09",9.0081,9.0266,8.7859,8.8137,1532800.0],["2016-08-10",8.897,8.9155,8.6933,8.7489,1227300.0],["2016-08-11",8.8137,9.0636,8.7859,9.0544,2120800.0],["2016-08-12",9.1099,9.1099,8.934,9.0174,1496300.0],["2016-08-15",9.0914,9.1377,8.9525,9.1192,1395900.0],["2016-08-16",9.1655,9.184,8.9525,8.9525,1458300.0],["2016-08-17",8.934,8.9433,8.8044,8.897,1392600.0],["2016-08-18",8.9063,8.934,8.7952,8.8415,1339200.0],["2016-08-19",8.7859,8.8507,8.7304,8.7489,1417500.0],["2016-08-22",8.7026,8.7581,8.6193,8.7211,1350500.0],["2016-08-23",8.7489,8.86,8.6933,8.7952,1271300.0],["2016-08-24",8.7674,8.9433,8.7581,8.8507,1481800.0],["2016-08-25",8.8414,8.8507,8.6933,8.7211,1169100.0],["2016-08-26",8.7489,8.8785,8.5915,8.6007,1461500.0],["2016-08-29",8.61,8.6841,8.5637,8.6563,3082000.0],["2016-08-30",8.6655,8.7859,8.6193,8.647,1563100.0],["2016-08-31",8.6193,8.6285,8.4156,8.5359,2237500.0],["2016-09-01",8.5082,8.5359,8.3785,8.4526,3526700.0],["2016-09-02",8.5544,8.6285,8.4989,8.61,3161500.0],["2016-09-06",8.7026,8.8137,8.6193,8.7859,2222800.0],["2016-09-07",8.8044,8.8785,8.6563,8.6748,1568200.0],["2016-09-08",8.7118,8.7304,8.5822,8.6378,1655000.0],["2016-09-09",8.5174,8.5915,8.3415,8.3693,2579200.0],["2016-09-12",8.2952,8.4248,8.2675,8.36,2893100.0],["2016-09-13",8.323,8.323,7.9342,7.999,3157100.0],["2016-09-14",7.9897,8.1934,7.9527,8.036,3379900.0],["2016-09-15",8.036,8.2397,8.036,8.1841,2039900.0],["2016-09-16",8.1286,8.1564,8.036,8.1193,1752000.0],["2016-09-19",8.2489,8.2489,8.0638,8.1008,2567400.0],["2016-09-20",8.1286,8.2582,8.0638,8.0915,1805300.0],["2016-09-21",8.1656,8.2952,8.1471,8.2952,1373000.0],["2016-09-22",8.4063,8.4804,8.2304,8.286,1345400.0],["2016-09-23",8.2304,8.3323,8.1008,8.1841,1781900.0],["2016-09-26",8.1564,8.2026,8.0453,8.0638,1115000.0],["2016-09-27",7.999,8.0267,7.8694,7.9249,2487500.0],["2016-09-28",7.9866,8.08,7.781,8.0613,3778300.0],["2016-09-29",8.1454,8.2481,8.0519,8.108,2882900.0],["2016-09-30",8.164,8.2388,7.9866,7.9959,1974500.0],["2016-10-03",7.9959,8.0519,7.8184,7.8745,2099700.0],["2016-10-04",7.8371,7.8651,7.5569,7.5662,4302700.0],["2016-10-05",7.6783,7.6876,7.5569,7.5942,3163200.0],["2016-10-06",7.5475,7.669,7.3981,7.5102,2439700.0],["2016-10-07",7.5382,7.5475,7.342,7.3607,3007100.0],["2016-10-10",7.3981,7.5008,7.3607,7.4354,1900900.0],["2016-10-11",7.4541,7.4915,7.3607,7.4168,2139800.0],["2016-10-12",7.37,7.4074,7.2299,7.2486,2165100.0],["2016-10-13",7.1645,7.314,6.959,7.3047,4116900.0],["2016-10-14",7.3887,7.5382,7.3514,7.4915,3583800.0],["2016-10-17",7.4448,7.5288,7.3607,7.3887,2307000.0],["2016-10-18",7.4821,7.4821,7.3233,7.4728,1485900.0],["2016-10-19",7.5382,7.5569,7.4728,7.5008,1528800.0],["2016-10-20",7.4728,7.6129,7.4074,7.5849,2081200.0],["2016-10-21",7.5195,7.5569,7.4728,7.5102,1342900.0],["2016-10-24",7.5195,7.5288,7.3514,7.3607,1852000.0],["2016-10-25",7.4074,7.4821,7.2953,7.3607,2114100.0],["2016-10-26",7.314,7.5662,7.314,7.4168,2321500.0],["2016-10-27",7.4354,7.5102,7.3607,7.4074,1965300.0],["2016-10-28",7.3981,7.5195,7.3607,7.4074,1777400.0],["2016-10-31",7.4074,7.4168,7.1832,7.1926,1701800.0],["2016-11-01",7.2299,7.2299,6.9217,6.9684,3169700.0],["2016-11-02",7.1739,7.7997,7.0992,7.7904,6947400.0],["2016-11-03",7.7904,7.7904,7.4448,7.6876,5495500.0],["2016-11-04",7.6223,8.0146,7.5849,7.697,4049800.0],["2016-11-07",7.8464,7.9398,7.697,7.7063,2536400.0],["2016-11-08",7.7717,8.0613,7.6876,7.9212,4310600.0],["2016-11-09",7.8558,8.0333,7.7997,7.9772,5296100.0],["2016-11-10",8.0706,8.5003,8.0239,8.3509,5074700.0],["2016-11-11",8.3976,8.4162,8.0333,8.136,3615500.0],["2016-11-14",8.1734,8.2948,8.1267,8.2855,2631400.0],["2016-11-15",8.2761,8.4536,8.136,8.3789,2759100.0],["2016-11-16",8.3322,8.6871,8.3135,8.5937,3551200.0],["2016-11-17",8.6778,8.6778,8.5564,8.6311,1802500.0],["2016-11-18",8.7151,8.7151,8.4536,8.4816,1624200.0],["2016-11-21",8.7058,8.8086,8.5283,8.575,2238100.0],["2016-11-22",8.547,8.6778,8.4629,8.6498,2625300.0],["2016-11-23",8.6031,8.7712,8.5377,8.6124,2094400.0],["2016-11-25",8.7058,8.7151,8.5564,8.6498,1250800.0],["2016-11-28",8.6778,8.7619,8.5657,8.6965,2138800.0],["2016-11-29",8.6124,8.6778,8.4723,8.4723,2179600.0],["2016-11-30",8.5937,8.6684,8.5096,8.5844,2308500.0],["2016-12-01",8.6778,9.0981,8.6778,8.8646,3238700.0],["2016-12-02",8.8459,8.9207,8.7432,8.7992,1458700.0],["2016-12-05",8.8459,9.1542,8.8366,9.1168,2553600.0],["2016-12-06",9.0794,9.341,9.0514,9.2756,2658400.0],["2016-12-07",9.341,9.6866,9.2943,9.5745,4013400.0],["2016-12-08",9.696,9.8734,9.6399,9.752,3698800.0],["2016-12-09",9.9949,10.0603,9.8361,9.8921,2922300.0],["2016-12-12",10.0042,10.0229,9.6679,9.6773,2249400.0],["2016-12-13",9.7613,9.8267,9.5372,9.7613,2523400.0],["2016-12-14",9.724,9.7894,9.397,9.4064,3100200.0],["2016-12-15",9.3223,9.696,9.3036,9.6679,3003000.0],["2016-12-16",9.6586,10.1817,9.6212,10.0789,6161300.0],["2016-12-19",10.0789,10.135,9.8454,9.8921,3331500.0],["2016-12-20",9.8828,10.1723,9.8548,10.0135,3192700.0],["2016-12-21",9.9949,10.0135,9.7894,9.7894,1746100.0],["2016-12-22",9.7613,9.9482,9.6119,9.9015,5599000.0],["2016-12-23",10.0883,10.135,9.7894,9.8174,2910500.0],["2016-12-27",9.8734,9.9575,9.724,9.8361,2243500.0],["2016-12-28",9.8022,9.9151,9.567,9.6329,3401900.0],["2016-12-29",9.5952,9.8022,9.52,9.7175,1897400.0],["2016-12-30",9.7646,9.9527,9.7269,9.8492,2223900.0],["2017-01-03",9.8775,9.9339,9.6235,9.7834,2431100.0],["2017-01-04",9.8681,10.075,9.8398,10.0562,2504900.0],["2017-01-05",10.1597,10.583,10.122,10.282,4701000.0],["2017-01-06",10.3384,10.3572,10.0374,10.1315,1632000.0],["2017-01-09",10.2067,10.2067,9.9998,10.1126,2388600.0],["2017-01-10",10.1785,11.2227,10.1597,11.1474,7319600.0],["2017-01-11",11.2791,11.7024,11.1662,11.693,8587500.0],["2017-01-12",12.0223,12.5679,11.7589,11.9094,8491000.0],["2017-01-13",11.8624,12.5115,11.6648,12.502,5358500.0],["2017-01-17",12.5115,12.5679,12.1728,12.4832,4791200.0],["2017-01-18",11.185,11.4014,10.075,10.2067,15215200.0],["2017-01-19",10.2161,11.2415,10.1973,11.2133,7462100.0],["2017-01-20",11.2509,11.5519,10.9216,11.0439,4186300.0],["2017-01-23",11.0816,11.4014,11.0251,11.3638,2983900.0],["2017-01-24",11.5237,12.2198,11.4861,12.1822,5783200.0],["2017-01-25",12.2481,12.5397,11.8624,12.0787,6476500.0],["2017-01-26",12.0881,12.2857,12.0129,12.201,3844000.0],["2017-01-27",12.1634,12.2763,12.0317,12.2104,2693400.0],["2017-01-30",12.1728,12.1916,11.7118,11.8624,3851400.0],["2017-01-31",11.9094,12.0599,11.8153,11.9941,2193900.0],["2017-02-01",10.7429,10.7429,10.3666,10.6018,9550900.0],["2017-02-02",10.6112,10.6394,9.8775,10.1032,8041900.0],["2017-02-03",10.075,10.2067,9.9433,10.0374,3810900.0],["2017-02-06",10.075,10.0938,9.7269,9.8304,3716500.0],["2017-02-07",9.7552,10.122,9.7552,10.0468,3655900.0],["2017-02-08",10.0844,10.3666,9.9715,10.2443,4177200.0],["2017-02-09",10.2443,10.3854,10.0656,10.1973,3807400.0],["2017-02-10",10.2537,10.6583,10.2255,10.4701,4136600.0],["2017-02-13",10.6677,11.0628,10.5642,11.0345,4073800.0],["2017-02-14",11.2979,11.6366,11.1662,11.6272,4856000.0],["2017-02-15",11.5331,11.599,11.0439,11.1474,4926100.0],["2017-02-16",11.2039,11.3826,11.0439,11.138,2710200.0],["2017-02-17",11.091,11.2321,10.9875,11.0251,1737100.0],["2017-02-21",11.0722,11.0722,10.7523,10.8088,3000800.0],["2017-02-22",10.6959,10.8088,10.6206,10.7335,2939400.0],["2017-02-23",10.7617,10.8276,10.5924,10.6018,2796500.0],["2017-02-24",10.5924,10.6112,10.282,10.3008,3944900.0],["2017-02-27",10.4325,10.6771,10.2632,10.6206,2481700.0],["2017-02-28",10.5454,10.6112,10.3854,10.4325,2224300.0],["2017-03-01",10.5171,10.6112,10.3478,10.3854,3178300.0],["2017-03-02",10.4231,10.5077,10.2349,10.2443,2975400.0],["2017-03-03",10.2632,10.3196,10.1503,10.2255,1698700.0],["2017-03-06",10.1785,10.2537,10.075,10.2443,2505100.0],["2017-03-07",10.2067,10.4137,10.1597,10.3572,3108000.0],["2017-03-08",10.3854,10.6677,10.3384,10.4983,3065700.0],["2017-03-09",10.4325,10.6488,10.1785,10.2349,2801200.0],["2017-03-10",10.2443,10.4325,10.1503,10.4043,2329600.0],["2017-03-13",10.5171,10.5171,10.3196,10.3478,2651000.0],["2017-03-14",10.329,10.3478,10.0938,10.1503,2628800.0],["2017-03-15",10.2349,10.2632,10.0844,10.2349,3304900.0],["2017-03-16",10.3196,10.5266,10.2349,10.4983,2878400.0],["2017-03-17",10.5171,10.63,10.3666,10.4043,1792400.0],["2017-03-20",10.376,10.4231,10.2632,10.3572,1333300.0],["2017-03-21",10.3666,10.4889,9.9903,10.0092,2733800.0],["2017-03-22",9.9715,10.2443,9.9245,10.2161,2479000.0],["2017-03-23",10.2255,10.4231,10.1597,10.3384,1866800.0],["2017-03-24",10.3666,10.4795,10.2161,10.2443,1757900.0],["2017-03-27",10.122,10.4231,10.0938,10.376,2781100.0],["2017-03-28",10.3949,10.5454,10.329,10.536,3351500.0],["2017-03-29",10.5312,10.7017,10.5123,10.6733,2214300.0],["2017-03-30",10.6733,10.7775,10.5691,10.6259,1687600.0],["2017-03-31",10.5407,10.6828,10.4839,10.4839,2256500.0],["2017-04-03",10.4933,10.5407,10.3134,10.4365,1847100.0],["2017-04-04",10.3892,10.5218,10.2282,10.5123,1417100.0],["2017-04-05",10.5786,10.7396,10.2755,10.3039,2502800.0],["2017-04-06",10.3418,10.5691,10.2755,10.5312,2362900.0],["2017-04-07",10.5786,10.6543,10.5028,10.5691,932100.0],["2017-04-10",10.607,11.1089,10.5786,10.9858,3491900.0],["2017-04-11",11.0332,11.2794,11.0047,11.1752,3429200.0],["2017-04-12",11.071,11.0805,10.6449,10.7301,2788000.0],["2017-04-13",10.7396,10.8438,10.5218,10.5218,1887200.0],["2017-04-17",10.5596,10.5975,10.4649,10.5502,1312400.0],["2017-04-18",10.4555,10.4744,10.1903,10.2945,1501400.0],["2017-04-19",10.2945,10.3513,10.0198,10.0577,2058300.0],["2017-04-20",10.0577,10.2376,10.0577,10.0861,2121700.0],["2017-04-21",10.0861,10.2187,10.0388,10.1619,1504900.0],["2017-04-24",10.3134,10.4176,10.2566,10.3323,1295000.0],["2017-04-25",10.3513,10.5691,10.2945,10.5312,1834400.0],["2017-04-26",10.5123,10.5312,10.3134,10.3134,1465500.0],["2017-04-27",10.3323,10.3323,9.8304,9.9441,3199100.0],["2017-04-28",9.9535,9.963,8.836,9.0822,8673700.0],["2017-05-01",9.1012,9.2906,9.0917,9.158,3192700.0],["2017-05-02",9.2338,9.4042,9.0822,9.4042,4182300.0],["2017-05-03",9.3474,9.4042,9.1106,9.2716,3496600.0],["2017-05-04",9.2243,9.2338,8.8739,9.0065,2574100.0],["2017-05-05",9.0065,9.2243,8.997,9.2054,1744700.0],["2017-05-08",9.1864,9.4232,9.1769,9.4042,1631100.0],["2017-05-09",9.4895,9.5747,9.3569,9.4326,1687700.0],["2017-05-10",9.4326,9.4989,9.3758,9.4516,1810700.0],["2017-05-11",9.4232,9.4611,9.2432,9.3095,1413500.0],["2017-05-12",9.3285,9.4611,9.2148,9.3001,1297600.0],["2017-05-15",9.5463,9.5463,9.319,9.4042,1673800.0],["2017-05-16",9.4705,9.5084,9.3095,9.3758,1762300.0],["2017-05-17",9.2906,9.3663,9.0349,9.0538,2306300.0],["2017-05-18",9.0254,9.1959,8.8644,9.1675,2103600.0],["2017-05-19",9.2243,9.3474,9.2053,9.319,996700.0],["2017-05-22",9.319,9.4421,9.2716,9.4326,835400.0],["2017-05-23",9.4232,9.5179,9.3095,9.3379,1580000.0],["2017-05-24",9.3095,9.3095,8.9496,9.1201,3600900.0],["2017-05-25",9.1201,9.1675,8.8549,8.9212,2298500.0],["2017-05-26",8.9496,9.0633,8.8928,9.0254,998400.0],["2017-05-30",8.9496,8.9591,8.8644,8.8928,1145900.0],["2017-05-31",8.8171,8.8644,8.5519,8.7318,3263800.0],["2017-06-01",8.7413,8.9591,8.7034,8.9212,1590500.0],["2017-06-02",8.9023,8.9212,8.6276,8.6466,2277900.0],["2017-06-05",8.6276,8.7697,8.5329,8.7224,1967200.0],["2017-06-06",8.7034,8.7129,8.4761,8.5708,2074000.0],["2017-06-07",8.5614,8.6939,8.4951,8.5614,1212600.0],["2017-06-08",8.5708,8.9023,8.5708,8.9023,1967700.0],["2017-06-09",8.9686,9.0728,8.8265,8.997,1221500.0],["2017-06-12",8.9875,9.1864,8.8644,8.9496,1455600.0],["2017-06-13",9.0065,9.1106,8.9118,9.0254,1101100.0],["2017-06-14",9.0633,9.0728,8.7508,8.7602,1008600.0],["2017-06-15",8.6845,8.7413,8.5614,8.6561,1398200.0],["2017-06-16",8.6466,8.7129,8.5329,8.6845,1408500.0],["2017-06-19",8.7413,8.9402,8.6845,8.7886,1892400.0],["2017-06-20",8.7129,8.7318,8.5519,8.6182,3861600.0],["2017-06-21",8.6371,8.7413,8.514,8.5898,1375300.0],["2017-06-22",8.6087,8.7602,8.6087,8.6276,1670700.0],["2017-06-23",8.6371,8.9118,8.5992,8.8455,2134500.0],["2017-06-26",8.9023,9.0538,8.9023,9.0443,1181300.0],["2017-06-27",9.0728,9.1675,8.9496,8.997,2757700.0],["2017-06-28",9.0791,9.1841,9.0027,9.0982,1659800.0],["2017-06-29",9.1746,9.2128,8.9836,9.0123,2270800.0],["2017-06-30",8.8595,8.9073,8.554,8.6877,4990200.0],["2017-07-03",8.7068,8.8691,8.7068,8.7736,835000.0],["2017-07-05",8.745,8.8691,8.6877,8.8213,2121500.0],["2017-07-06",8.8213,8.9454,8.7831,8.8022,1688600.0],["2017-07-07",8.8118,8.8882,8.6686,8.85,882000.0],["2017-07-10",8.8691,9.2605,8.8022,9.1555,1807000.0],["2017-07-11",9.1364,9.1555,8.8595,9.1364,1302700.0],["2017-07-12",9.1746,9.3655,9.1459,9.1746,1392400.0],["2017-07-13",9.1555,9.356,9.1173,9.3369,1300100.0],["2017-07-14",9.4037,9.5183,9.3655,9.5183,1549400.0],["2017-07-17",9.566,9.7474,9.5183,9.5946,2043500.0],["2017-07-18",9.5087,9.566,9.1173,9.2796,3583400.0],["2017-07-19",9.3273,9.6615,9.3178,9.5755,2463100.0],["2017-07-20",9.5851,9.6901,9.4801,9.6233,1568800.0],["2017-07-21",9.5946,9.6042,9.3751,9.4896,1665500.0],["2017-07-24",9.4896,9.566,9.4132,9.4896,1307700.0],["2017-07-25",9.5469,9.776,9.5374,9.6901,1770000.0],["2017-07-26",9.6997,9.7378,9.4992,9.6519,1868500.0],["2017-07-27",9.6424,10.1961,9.6042,9.8619,3257000.0],["2017-07-28",9.9383,10.1197,9.8429,10.0815,3101100.0],["2017-07-31",10.0911,10.1006,9.7665,9.7856,2580200.0],["2017-08-01",9.8142,9.8429,9.6137,9.8142,1996900.0],["2017-08-02",9.7665,9.8715,9.7187,9.7951,1409600.0],["2017-08-03",9.7856,9.8047,9.6042,9.6519,2023200.0],["2017-08-04",9.6519,9.6901,9.5946,9.6424,5140800.0],["2017-08-07",9.6519,9.8429,9.6424,9.6901,1026100.0],["2017-08-08",9.6424,9.7951,9.6042,9.7092,2060900.0],["2017-08-09",9.6615,9.7569,9.6042,9.6901,1391900.0],["2017-08-10",9.6042,9.6519,9.2128,9.2223,3169300.0],["2017-08-11",9.1841,9.356,9.1459,9.27,2159000.0],["2017-08-14",9.2796,9.3751,9.2509,9.27,913000.0],["2017-08-15",9.2509,9.2796,9.1173,9.165,1142200.0],["2017-08-16",9.2318,9.3082,9.2032,9.2605,1344900.0],["2017-08-17",9.2605,9.3751,9.2032,9.2128,1131200.0],["2017-08-18",9.1841,9.27,9.1173,9.2414,3216200.0],["2017-08-21",9.27,9.3941,9.2509,9.2987,843700.0],["2017-08-22",9.3464,9.5087,9.3369,9.356,1906200.0],["2017-08-23",9.2891,9.4514,9.2796,9.3464,1332200.0],["2017-08-24",9.3751,9.5278,9.3178,9.4705,1347000.0],["2017-08-25",9.5469,9.5755,9.461,9.5374,1299000.0],["2017-08-28",9.5469,9.566,9.3464,9.3751,1319900.0],["2017-08-29",9.2987,9.5469,9.2128,9.5374,1688700.0],["2017-08-30",9.5087,9.566,9.3751,9.4323,1649700.0],["2017-08-31",9.4514,9.5946,9.4419,9.5755,1386300.0],["2017-09-01",9.6328,9.6901,9.5183,9.5564,1083000.0],["2017-09-05",9.5755,9.671,9.4132,9.5087,1774000.0],["2017-09-06",9.5278,9.671,9.4801,9.6137,1266900.0],["2017-09-07",9.6233,9.7569,9.566,9.671,1256700.0],["2017-09-08",9.5946,9.6233,9.4323,9.4992,1032700.0],["2017-09-11",9.5183,9.8047,9.5183,9.7378,1365100.0],["2017-09-12",9.7665,9.881,9.7378,9.7951,1368100.0],["2017-09-13",9.8142,9.8619,9.6996,9.7378,1265700.0],["2017-09-14",9.6996,9.7283,9.566,9.5755,1155300.0],["2017-09-15",9.6137,9.7092,9.5564,9.6806,2108500.0],["2017-09-18",9.6806,9.7951,9.6042,9.6233,1364100.0],["2017-09-19",9.671,9.6806,9.5469,9.5851,918700.0],["2017-09-20",9.6233,9.7283,9.5374,9.5946,1165300.0],["2017-09-21",9.5755,9.6233,9.4992,9.5183,1914900.0],["2017-09-22",9.5564,9.5755,9.3655,9.5278,1966600.0],["2017-09-25",9.5851,9.5851,9.4705,9.4896,1735100.0],["2017-09-26",9.4801,9.5564,9.4514,9.4705,1369600.0],["2017-09-27",9.4896,9.5278,9.3655,9.4419,1711700.0],["2017-09-28",9.3938,9.7499,9.3938,9.7114,2294500.0],["2017-09-29",9.7018,9.7018,9.2301,9.3071,3861100.0],["2017-10-02",9.2879,9.49,9.2879,9.3456,2327600.0],["2017-10-03",9.2494,9.259,8.4313,8.489,13460200.0],["2017-10-04",8.5179,8.8836,8.5179,8.8451,4734700.0],["2017-10-05",8.8451,9.0858,8.8066,9.0569,2323600.0],["2017-10-06",9.0184,9.0184,8.8644,8.9703,1378400.0],["2017-10-09",8.9991,8.9991,8.8259,8.8451,930900.0],["2017-10-10",8.9414,9.0088,8.8451,8.8451,1434800.0],["2017-10-11",8.8644,8.9318,8.7297,8.7874,1279900.0],["2017-10-12",8.7682,8.7778,8.6527,8.6623,2148900.0],["2017-10-13",8.7008,8.8548,8.6142,8.8067,1716500.0],["2017-10-16",8.8259,8.9125,8.7585,8.7874,1508100.0],["2017-10-17",8.7682,8.8548,8.7297,8.7489,1111100.0],["2017-10-18",8.7682,8.8451,8.7297,8.7682,1115500.0],["2017-10-19",8.72,8.7682,8.6142,8.6912,1069400.0],["2017-10-20",8.6623,8.7104,8.6142,8.6719,906500.0],["2017-10-23",8.6912,8.7297,8.566,8.566,1170700.0],["2017-10-24",8.566,8.6045,8.489,8.5564,1186000.0],["2017-10-25",8.6238,8.6334,8.489,8.566,1453300.0],["2017-10-26",8.5757,8.5757,8.4602,8.5083,2121300.0],["2017-10-27",8.0944,8.0944,7.3918,7.9885,7127600.0],["2017-10-30",7.9597,7.9885,7.7191,7.7672,2688300.0],["2017-10-31",7.7576,7.873,7.6998,7.8345,2250000.0],["2017-11-01",7.9308,8.0944,7.873,8.0944,3004600.0],["2017-11-02",8.1329,8.3158,8.104,8.1907,2435200.0],["2017-11-03",8.1522,8.2003,8.0559,8.1618,1145600.0],["2017-11-06",8.2003,8.3928,8.181,8.3735,2026300.0],["2017-11-07",8.4505,8.6719,8.4024,8.5853,2705900.0],["2017-11-08",8.6238,8.7681,8.6045,8.6815,1627300.0],["2017-11-09",8.3158,9.3745,8.3062,8.9895,8050900.0],["2017-11-10",8.9991,9.2783,8.9799,9.0088,2554200.0],["2017-11-13",8.9703,9.1146,8.8644,9.028,3099200.0],["2017-11-14",8.9799,9.0088,8.7008,8.72,1634300.0],["2017-11-15",8.5564,8.6238,8.3062,8.5179,2174500.0],["2017-11-16",8.5757,8.8163,8.5372,8.7682,1979300.0],["2017-11-17",8.7585,9.0473,8.7585,9.0376,1276600.0],["2017-11-20",8.9799,9.1916,8.9606,9.1146,1403900.0],["2017-11-21",9.1628,9.4034,9.1628,9.3456,2542700.0],["2017-11-22",9.3745,9.5285,9.3264,9.4996,1826700.0],["2017-11-24",9.6055,9.6825,9.4996,9.5285,1355500.0],["2017-11-27",9.5478,9.567,8.8355,8.8548,3726300.0],["2017-11-28",8.8066,8.8644,8.566,8.6912,3597400.0],["2017-11-29",8.7297,8.8644,8.6527,8.797,1893800.0],["2017-11-30",8.8451,9.0376,8.7778,9.028,1883900.0],["2017-12-01",9.105,9.1916,8.9991,9.1243,1660300.0],["2017-12-04",9.4996,10.7605,9.4611,10.3081,10866700.0],["2017-12-05",10.2504,10.5006,9.9616,10.2215,3509300.0],["2017-12-06",10.2022,10.3659,9.8654,9.9135,1944000.0],["2017-12-07",9.9135,10.0771,9.8461,10.0194,1447400.0],["2017-12-08",10.0386,10.1252,9.9327,9.9809,1462000.0],["2017-12-11",10.0001,10.2504,9.9712,10.1734,1892500.0],["2017-12-12",10.2022,10.2696,10.029,10.0675,1706800.0],["2017-12-13",10.1445,10.1734,10.0001,10.0001,1058500.0],["2017-12-14",9.9905,10.1156,9.9039,9.9327,1321300.0],["2017-12-15",9.9712,10.0194,9.6921,9.7114,1859400.0],["2017-12-18",9.7114,10.0194,9.7114,9.9905,1787200.0],["2017-12-19",9.9712,9.9905,9.7691,9.8365,1241500.0],["2017-12-20",9.8654,9.8654,9.4708,9.6151,2602100.0],["2017-12-21",9.6344,9.6921,9.4708,9.4804,1806300.0],["2017-12-22",9.4034,9.4323,9.0473,9.0665,4167000.0],["2017-12-26",9.0665,9.105,8.8933,9.0088,1617600.0],["2017-12-27",9.0858,9.1146,8.874,8.951,2517800.0],["2017-12-28",8.9889,9.1054,8.8821,9.0957,2437400.0],["2017-12-29",9.1151,9.1151,8.9403,8.9598,1328900.0],["2018-01-02",9.018,9.4257,8.9598,9.4063,2599100.0],["2018-01-03",9.4354,9.4937,9.1054,9.3966,2688700.0],["2018-01-04",9.4548,9.5325,9.3189,9.4937,1419700.0],["2018-01-05",9.5713,9.5907,9.4257,9.5034,1127900.0],["2018-01-08",9.4937,9.5519,9.2607,9.2801,1972600.0],["2018-01-09",9.2898,9.2995,9.0083,9.086,3492200.0],["2018-01-10",9.0568,9.3869,9.0277,9.251,4254800.0],["2018-01-11",9.2898,9.581,9.2413,9.5131,2216300.0],["2018-01-12",9.5616,9.6878,9.416,9.5713,2878100.0],["2018-01-16",9.6004,9.6004,9.1927,9.2704,2469400.0],["2018-01-17",9.348,9.5228,9.3189,9.4354,3291700.0],["2018-01-18",9.3675,9.4354,9.2801,9.3675,1514800.0],["2018-01-19",9.3675,9.416,9.2219,9.3383,2173100.0],["2018-01-22",9.348,9.3966,9.1927,9.3578,3212500.0],["2018-01-23",9.348,9.3966,9.183,9.3772,2490500.0],["2018-01-24",9.4354,9.5713,9.2704,9.3966,1351400.0],["2018-01-25",9.5131,9.5131,9.1733,9.2121,1074500.0],["2018-01-26",9.2413,9.2413,8.9209,8.9598,2275700.0],["2018-01-29",8.9598,9.0083,8.8141,8.8239,2188000.0],["2018-01-30",8.7656,8.8627,8.5326,8.7947,2375300.0],["2018-01-31",8.8724,8.9695,8.7171,8.9306,1834900.0],["2018-02-01",8.9306,9.1539,8.8724,9.1442,2028200.0],["2018-02-02",8.9986,9.0277,8.8141,8.8433,3093800.0],["2018-02-05",8.8044,8.9306,8.5521,8.6394,2740400.0],["2018-02-06",8.5035,9.0277,8.4938,8.9889,2559600.0],["2018-02-07",8.9209,9.0762,8.8821,8.9695,2425800.0],["2018-02-08",8.9306,9.0762,8.6588,8.6685,3853300.0],["2018-02-09",8.7656,9.0568,8.0958,8.2803,5079200.0],["2018-02-12",8.29,8.5521,8.0958,8.5229,3213900.0],["2018-02-13",8.4841,8.7656,8.3094,8.7559,3072100.0],["2018-02-14",8.6685,9.0665,8.6491,9.0374,2617100.0],["2018-02-15",9.0277,9.0762,8.8044,9.0762,2846500.0],["2018-02-16",9.0277,9.2024,8.9403,8.9598,1999700.0],["2018-02-20",8.8821,8.9501,8.7656,8.8239,1076100.0],["2018-02-21",8.785,8.9306,8.7171,8.7656,1316300.0],["2018-02-22",8.7656,8.9403,8.7365,8.7656,1224800.0],["2018-02-23",8.8336,8.9403,8.7753,8.9209,929900.0],["2018-02-26",8.9695,9.0665,8.8918,9.0277,897500.0],["2018-02-27",9.0374,9.1442,8.8239,8.8239,1316600.0],["2018-02-28",8.8918,8.9015,8.5521,8.5618,1391200.0],["2018-03-01",8.5423,8.6977,8.4744,8.6782,1244000.0],["2018-03-02",8.5521,8.7268,8.5035,8.7074,940100.0],["2018-03-05",8.6297,8.9015,8.6103,8.8821,856800.0],["2018-03-06",8.9695,9.1345,8.9209,9.1054,1443900.0],["2018-03-07",9.018,9.2413,9.0083,9.1733,1935100.0],["2018-03-08",9.1733,9.2024,8.7947,8.8433,1206300.0],["2018-03-09",8.9112,8.9501,8.7656,8.9015,1249800.0],["2018-03-12",8.9015,9.0374,8.8821,8.9889,1294000.0],["2018-03-13",8.9792,9.018,8.9112,8.9403,1243800.0],["2018-03-14",9.0277,9.0665,8.853,8.8724,1456900.0],["2018-03-15",8.853,8.9792,8.8044,8.9598,1072100.0],["2018-03-16",8.9695,9.1345,8.9112,9.1151,1176800.0],["2018-03-19",9.0665,9.0957,8.7753,8.8044,1434600.0],["2018-03-20",8.8239,8.8724,8.5909,8.6491,2527800.0],["2018-03-21",8.6491,9.018,8.6491,8.9986,1377700.0],["2018-03-22",8.8627,9.0957,8.8141,8.8239,1284800.0],["2018-03-23",8.8918,8.8918,8.6394,8.7074,2165600.0],["2018-03-26",8.8044,8.9501,8.7268,8.8433,3302600.0],["2018-03-27",8.853,8.9889,8.7559,8.785,1516800.0],["2018-03-28",8.7656,8.7753,8.6103,8.688,1000000.0],["2018-03-29",8.7171,8.8336,8.6394,8.8239,1059900.0],["2018-04-02",8.785,9.018,8.7559,8.9695,2429800.0],["2018-04-03",9.0277,9.4937,9.018,9.4257,4132100.0],["2018-04-04",9.3092,9.416,9.1927,9.3675,2496400.0],["2018-04-05",9.3578,9.7752,9.348,9.6878,2674500.0],["2018-04-06",9.649,9.7655,9.4742,9.5228,1918500.0],["2018-04-09",9.6101,9.7752,9.4451,9.4937,1365200.0],["2018-04-10",9.6684,9.8237,9.6296,9.6781,2348500.0],["2018-04-11",9.6296,9.8431,9.6198,9.7363,1157300.0],["2018-04-12",9.7266,9.8237,9.6393,9.649,1139500.0],["2018-04-13",9.6975,9.7849,9.5616,9.649,1520200.0],["2018-04-16",9.6587,10.3285,9.5131,9.9499,8171200.0],["2018-04-17",10.0081,10.1246,9.8528,10.0955,2456700.0],["2018-04-18",10.1635,10.3091,9.9887,10.2411,2929500.0],["2018-04-19",10.2702,10.3479,10.1635,10.2896,1679000.0],["2018-04-20",10.2605,10.3576,10.1149,10.2605,2565500.0],["2018-04-23",10.1635,10.2508,9.9111,9.9305,3308700.0],["2018-04-24",9.9887,10.0373,9.814,9.8819,1709700.0],["2018-04-25",9.8237,9.9499,9.8237,9.9014,1772000.0],["2018-04-26",9.9014,9.9014,9.6587,9.7752,1983100.0],["2018-04-27",9.9887,10.1246,9.6198,10.0761,2613800.0],["2018-04-30",10.0373,10.3285,9.9208,10.2217,1993100.0],["2018-05-01",10.2314,10.9303,10.1926,10.8235,5485200.0],["2018-05-02",10.7556,11.3283,10.7556,11.0662,6055000.0],["2018-05-03",11.1051,11.1148,10.7265,10.8818,2885100.0],["2018-05-04",10.7168,10.9497,10.7168,10.9109,2413200.0],["2018-05-07",10.9206,11.2118,10.9109,10.9789,1621100.0],["2018-05-08",10.9789,11.1439,10.8721,10.9497,1864300.0],["2018-05-09",11.0468,11.2215,11.0274,11.0662,1338200.0],["2018-05-10",11.1148,11.1827,11.0371,11.1245,1091500.0],["2018-05-11",11.1148,11.2118,11.0468,11.173,1925700.0],["2018-05-14",11.1633,11.338,11.1633,11.2118,1498600.0],["2018-05-15",11.173,11.173,10.9594,11.1245,1584900.0],["2018-05-16",11.173,11.1924,11.0468,11.1439,1309800.0],["2018-05-17",11.1536,11.2312,11.0759,11.1051,1285000.0],["2018-05-18",11.0274,11.0856,10.8818,11.0274,1346600.0],["2018-05-21",11.0468,11.0759,10.9594,11.0468,744400.0],["2018-05-22",10.8818,10.8818,10.2314,10.3091,5378500.0],["2018-05-23",10.1926,10.4353,10.1829,10.3673,1481400.0],["2018-05-24",10.2799,10.4158,10.2702,10.3285,882200.0],["2018-05-25",10.2314,10.4547,10.1537,10.3091,1557100.0],["2018-05-29",10.1635,10.2896,10.1052,10.2217,1633800.0],["2018-05-30",10.2508,10.5906,10.2314,10.542,1319200.0],["2018-05-31",10.4353,10.542,10.0081,10.0275,2610500.0],["2018-06-01",10.0955,10.2411,10.0567,10.144,1454400.0],["2018-06-04",10.2411,10.6779,10.212,10.6391,3098300.0],["2018-06-05",10.6197,11.2507,10.6003,11.008,5833900.0],["2018-06-06",11.2021,11.7651,11.0856,11.7554,5935200.0],["2018-06-07",11.7651,11.804,11.2312,11.406,3888100.0],["2018-06-08",11.406,11.7263,11.338,11.338,3085300.0],["2018-06-11",11.2992,11.5807,11.2992,11.3769,1489700.0],["2018-06-12",11.3769,11.7166,11.3671,11.5128,2259400.0],["2018-06-13",11.6001,11.7069,11.5516,11.6389,2502500.0],["2018-06-14",11.6681,11.8331,11.6292,11.7457,1711700.0],["2018-06-15",11.6487,11.6681,11.2507,11.4739,2094000.0],["2018-06-18",11.4351,11.5225,11.2118,11.3283,3143500.0],["2018-06-19",11.1342,11.241,10.9789,11.0274,2695100.0],["2018-06-20",11.1342,11.2798,11.0856,11.1439,2122900.0],["2018-06-21",11.1439,11.1439,10.7265,10.775,2001800.0],["2018-06-22",11.0662,11.0662,10.8624,11.008,1531300.0],["2018-06-25",10.9789,10.9789,10.775,10.8332,1631800.0],["2018-06-26",10.4838,10.7944,10.4158,10.7459,1943400.0],["2018-06-27",10.7556,10.9594,10.7362,10.7362,2339500.0],["2018-06-28",10.7459,10.843,10.6294,10.7459,1555800.0],["2018-06-29",10.8527,11.0565,10.8332,10.9206,1278300.0],["2018-07-02",10.7556,10.9012,10.7459,10.8624,778000.0],["2018-07-03",10.9692,11.0371,10.7168,10.8041,895700.0],["2018-07-05",10.8721,10.9886,10.3673,10.5129,2779100.0],["2018-07-06",10.4741,10.6585,10.445,10.6488,1438700.0],["2018-07-09",10.7653,10.775,10.6294,10.7556,851500.0],["2018-07-10",10.6391,10.8041,10.6294,10.7944,841800.0],["2018-07-11",10.6488,10.8235,10.5323,10.542,1200400.0],["2018-07-12",10.6488,10.6779,10.5226,10.5614,1050400.0],["2018-07-13",10.542,10.6973,10.5323,10.6391,1171100.0],["2018-07-16",10.61,10.6197,10.3091,10.4644,2439800.0],["2018-07-17",10.445,10.7168,10.3867,10.6197,1968000.0],["2018-07-18",10.6876,10.8138,10.212,10.5517,3676700.0],["2018-07-19",10.3382,10.5517,10.2217,10.2896,1265800.0],["2018-07-20",10.2508,10.8721,10.212,10.8332,2839900.0],["2018-07-23",10.8332,10.8818,10.6197,10.6585,1227900.0],["2018-07-24",10.7071,10.8041,10.4644,10.5517,1845900.0],["2018-07-25",10.4741,10.7847,10.4353,10.6003,3008200.0],["2018-07-26",10.4158,11.7943,10.4158,10.9594,5982400.0],["2018-07-27",10.8138,10.8332,10.3285,10.5129,4766000.0],["2018-07-30",10.5517,10.6003,10.2508,10.3285,2596300.0],["2018-07-31",10.3188,10.4935,10.144,10.4838,2182900.0],["2018-08-01",10.3867,10.5906,10.2217,10.5517,2437300.0],["2018-08-02",10.4547,10.8527,10.3673,10.7847,1959100.0],["2018-08-03",10.7944,10.8818,10.6294,10.843,1737600.0],["2018-08-06",10.8332,10.9594,10.775,10.8138,1061600.0],["2018-08-07",10.843,10.8527,10.6682,10.6973,1206900.0],["2018-08-08",10.7459,10.7847,10.5712,10.7847,1458800.0],["2018-08-09",10.775,10.8332,10.6973,10.7168,1007200.0],["2018-08-10",10.6585,10.7556,10.4255,10.4547,1896400.0],["2018-08-13",10.4158,10.4741,10.1537,10.1635,1251600.0],["2018-08-14",10.2799,10.5129,10.2508,10.4255,1673400.0],["2018-08-15",10.1732,10.3188,9.9111,10.0081,2066900.0],["2018-08-16",10.0178,10.2702,10.0178,10.1149,1431500.0],["2018-08-17",10.0858,10.1343,9.9596,10.0567,968100.0],["2018-08-20",10.0664,10.1052,9.9596,9.9693,1287100.0],["2018-08-21",10.0081,10.0567,9.8334,9.8528,1659700.0],["2018-08-22",9.8722,10.1732,9.8722,10.1149,2156100.0],["2018-08-23",10.047,10.1343,9.9596,10.047,1618400.0],["2018-08-24",10.1052,10.1926,9.9693,9.9984,1046800.0],["2018-08-27",10.0276,10.2605,9.9984,10.2023,1506100.0],["2018-08-28",10.3188,10.377,10.0276,10.1246,1828500.0],["2018-08-29",10.1732,10.2702,10.1149,10.1635,1040400.0],["2018-08-30",10.1149,10.1732,10.0178,10.0761,828400.0],["2018-08-31",9.9984,10.144,9.9984,10.1052,1938300.0],["2018-09-04",10.0276,10.0276,9.7849,9.814,1732300.0],["2018-09-05",9.7752,9.7752,9.4063,9.6781,3478200.0],["2018-09-06",9.6781,9.7946,9.416,9.4742,1684800.0],["2018-09-07",9.3966,9.4645,9.1151,9.4354,1996900.0],["2018-09-10",9.4645,9.5228,9.1151,9.1442,2142100.0],["2018-09-11",9.1248,9.348,9.1151,9.2121,1871400.0],["2018-09-12",9.2219,9.4257,9.2121,9.4063,1628500.0],["2018-09-13",9.416,9.4937,9.2995,9.3869,1043100.0],["2018-09-14",9.3578,9.4839,9.3189,9.3869,1027400.0],["2018-09-17",9.3966,9.6198,9.3383,9.3578,1753600.0],["2018-09-18",9.4354,9.4451,9.3092,9.3966,1438500.0],["2018-09-19",9.416,9.4937,9.3675,9.3966,1714400.0],["2018-09-20",9.4548,9.746,9.4063,9.6878,1928100.0],["2018-09-21",9.7169,9.8043,9.5907,9.6296,1263000.0],["2018-09-24",9.6684,9.6781,9.5034,9.5616,1319700.0],["2018-09-25",9.6198,9.6684,9.5034,9.5228,817900.0],["2018-09-26",9.5713,9.6975,9.2024,9.5422,3422000.0],["2018-09-27",11.1342,11.6098,10.6973,11.008,14885400.0],["2018-09-28",11.008,11.2604,10.9497,11.0662,5019300.0],["2018-10-01",11.1536,11.2312,10.8915,10.9109,2166400.0],["2018-10-02",10.9109,11.1148,10.843,11.1051,2467100.0],["2018-10-03",11.0856,11.5419,11.0565,11.3089,3602800.0],["2018-10-04",11.3283,11.9787,11.2604,11.8719,6092500.0],["2018-10-05",11.7651,12.0175,11.7166,11.7263,3517100.0],["2018-10-08",11.6681,11.7069,11.4157,11.6875,1236600.0],["2018-10-09",11.6778,11.8525,11.503,11.736,1333200.0],["2018-10-10",11.6195,11.7166,11.338,11.3574,2480800.0],["2018-10-11",11.2021,11.4739,10.9594,11.2604,4402100.0],["2018-10-12",11.3963,11.406,11.1148,11.1633,3325600.0],["2018-10-15",11.2215,11.2992,11.0274,11.2312,3139400.0],["2018-10-16",11.2312,11.6001,11.2215,11.4448,1515900.0],["2018-10-17",11.3866,11.5322,11.3477,11.4933,1090900.0],["2018-10-18",11.406,11.5128,11.2118,11.2215,950100.0],["2018-10-19",11.1536,11.3769,11.0662,11.1536,1596800.0],["2018-10-22",11.1633,11.241,11.0177,11.1439,1011200.0],["2018-10-23",10.9303,10.9303,10.6973,10.8527,1632200.0],["2018-10-24",10.7847,10.8818,10.5712,10.5809,2049900.0],["2018-10-25",10.6391,10.6974,10.4741,10.6779,1609400.0],["2018-10-26",10.3964,10.5712,10.0664,10.2994,3173800.0],["2018-10-29",10.4061,10.5517,9.9984,10.1052,1740300.0],["2018-10-30",10.0081,10.1732,9.8916,10.1635,1824400.0],["2018-10-31",10.2508,10.6682,10.1926,10.4061,2807500.0],["2018-11-01",10.5129,10.775,10.5032,10.7362,3204600.0],["2018-11-02",11.0662,11.0856,10.445,10.8138,2345600.0],["2018-11-05",11.008,11.8622,10.9789,11.7457,5464500.0],["2018-11-06",11.736,12.3379,11.7069,12.134,6481800.0],["2018-11-07",12.2311,12.4058,12.0467,12.1146,3330600.0],["2018-11-08",12.0758,12.1826,11.7554,11.7943,2177200.0],["2018-11-09",11.6584,11.8234,11.503,11.6195,3692600.0],["2018-11-12",11.6778,11.6972,11.4254,11.4351,1590200.0],["2018-11-13",11.4254,11.5807,11.241,11.338,1902600.0],["2018-11-14",11.4157,11.5322,10.9206,11.0177,2853500.0],["2018-11-15",11.0371,11.6292,11.0177,11.5322,2261800.0],["2018-11-16",11.4933,11.7069,11.4545,11.571,1454600.0],["2018-11-19",11.8816,12.2505,11.8525,11.8816,3091600.0],["2018-11-20",11.7263,11.8331,11.4448,11.4739,2483800.0],["2018-11-21",11.6195,11.736,11.5128,11.5613,1192000.0],["2018-11-23",11.4545,11.4545,11.1633,11.3186,916200.0],["2018-11-26",11.5128,11.6584,11.3866,11.4351,1617200.0],["2018-11-27",11.3769,11.4254,11.1245,11.2118,1281200.0],["2018-11-28",11.1924,11.9107,11.1342,11.804,3128900.0],["2018-11-29",11.804,11.8625,11.5016,11.6381,1494500.0],["2018-11-30",11.5211,11.6967,11.3942,11.5894,1599900.0],["2018-12-03",11.8918,11.9893,11.6772,11.8332,1762700.0],["2018-12-04",11.7942,11.9113,11.5406,11.5894,1705500.0],["2018-12-06",11.3552,11.4918,11.004,11.4918,2069900.0],["2018-12-07",11.5991,11.7942,11.1796,11.2284,1872900.0],["2018-12-10",11.1211,11.5308,11.0626,11.404,2430600.0],["2018-12-11",11.5796,11.6479,11.2772,11.3845,1504200.0],["2018-12-12",11.5698,11.882,11.4625,11.7357,2346300.0],["2018-12-13",11.7942,11.9405,11.5601,11.7357,2154100.0],["2018-12-14",11.6772,11.8527,11.5796,11.6674,3962100.0],["2018-12-17",11.5894,11.6089,11.0528,11.1406,2348000.0],["2018-12-18",11.2187,11.2382,11.0333,11.1016,1492300.0],["2018-12-19",11.2284,11.3747,10.7309,10.7601,1874000.0],["2018-12-20",10.7016,10.8577,10.409,10.6431,2696900.0],["2018-12-21",10.5943,10.8089,10.4675,10.5358,3648100.0],["2018-12-24",10.4968,10.6333,10.3504,10.487,998400.0],["2018-12-26",10.487,11.0626,10.4577,11.0431,1516000.0],["2018-12-27",10.6138,10.8284,10.4675,10.8284,2415500.0],["2018-12-28",10.9162,11.0333,10.8089,10.8772,1470000.0],["2018-12-31",10.9553,11.1601,10.9065,11.0723,1095200.0],["2019-01-02",10.8187,11.2187,10.6821,11.1113,1714700.0],["2019-01-03",11.0918,11.1504,10.8772,11.0138,1372100.0],["2019-01-04",11.2382,11.4138,11.1796,11.2869,1979500.0],["2019-01-07",11.326,11.4625,11.1309,11.4235,1713500.0],["2019-01-08",11.482,11.8235,11.4333,11.7162,2244600.0],["2019-01-09",11.8235,11.9991,11.7552,11.9113,1653300.0],["2019-01-10",11.7357,12.0283,11.6089,11.9796,1655100.0],["2019-01-11",11.882,11.9893,11.7845,11.8235,1077000.0],["2019-01-14",11.7259,11.9113,11.6869,11.8235,1288000.0],["2019-01-15",11.7942,12.1064,11.7845,12.1064,3202800.0],["2019-01-16",12.1064,12.1649,12.0186,12.0966,1506700.0],["2019-01-17",12.0479,12.0479,11.5016,11.5406,4290300.0],["2019-01-18",11.6479,11.6479,11.3845,11.5698,2003000.0],["2019-01-22",11.4235,11.5113,11.2479,11.2869,2042000.0],["2019-01-23",11.3845,11.3845,11.1796,11.2186,1830400.0],["2019-01-24",11.2284,11.3845,11.2187,11.3747,1263300.0],["2019-01-25",11.4723,11.8137,11.4723,11.8137,1422400.0],["2019-01-28",11.7064,11.7747,11.6186,11.7552,1479100.0],["2019-01-29",11.8527,12.1259,11.8527,12.0283,1887100.0],["2019-01-30",12.1357,12.1454,11.4235,11.7454,3685400.0],["2019-01-31",11.804,12.0283,11.7649,11.8235,1482800.0],["2019-02-01",11.921,11.921,11.7259,11.8137,1032100.0],["2019-02-04",11.7357,12.4673,11.6479,12.4673,3870100.0],["2019-02-05",12.4868,12.721,12.3015,12.6234,3465300.0],["2019-02-06",12.6624,12.6624,12.3503,12.3795,2613500.0],["2019-02-07",12.3015,12.4673,12.2234,12.3795,1846800.0],["2019-02-08",12.36,12.4088,11.9796,12.0381,2553600.0],["2019-02-11",12.1844,12.5064,11.9308,12.0186,3485000.0],["2019-02-12",12.0674,12.1942,11.8137,11.8235,2228400.0],["2019-02-13",11.9015,11.9405,11.7845,11.8625,1421800.0],["2019-02-14",11.8137,11.9698,11.7649,11.8723,1231500.0],["2019-02-15",11.9601,12.0283,11.921,12.0088,1367900.0],["2019-02-19",11.9698,11.9698,11.5503,11.5601,3007300.0],["2019-02-20",11.5601,11.7747,11.5308,11.7357,1866400.0],["2019-02-21",11.6674,11.7942,11.5796,11.7845,1329900.0],["2019-02-22",11.8723,12.0283,11.804,11.9503,1300900.0],["2019-02-25",11.9698,12.0869,11.7747,11.8332,2255100.0],["2019-02-26",11.843,11.9113,11.6381,11.6576,1460900.0],["2019-02-27",11.6771,11.7162,11.5406,11.5796,1595800.0],["2019-02-28",11.5796,11.5796,11.2382,11.3064,2053200.0],["2019-03-01",11.3747,11.404,11.1601,11.2479,1399100.0],["2019-03-04",11.3064,11.404,11.0528,11.2186,1797800.0],["2019-03-05",11.2187,11.3357,11.1894,11.3162,1595200.0],["2019-03-06",11.3162,11.5698,11.2869,11.4333,1566900.0],["2019-03-07",11.4918,11.4918,11.2186,11.3064,1468100.0],["2019-03-08",11.1991,11.3845,11.0138,11.3747,1692200.0],["2019-03-11",11.3845,11.6479,11.3747,11.5894,1688200.0],["2019-03-12",11.6089,11.6674,11.4333,11.6089,1371000.0],["2019-03-13",11.6576,11.7259,11.5601,11.7064,1291400.0],["2019-03-14",11.7064,12.0088,11.6089,11.921,3728900.0],["2019-03-15",11.9113,12.1649,11.8918,12.1161,2506700.0],["2019-03-18",12.1552,12.282,11.9796,11.9991,1873700.0],["2019-03-19",12.0869,12.1747,11.882,11.921,1203600.0],["2019-03-20",11.9015,11.9698,11.7259,11.8723,944800.0],["2019-03-21",11.8527,11.9698,11.7845,11.8137,1217900.0],["2019-03-22",11.7357,11.7552,11.443,11.5211,1634300.0],["2019-03-25",11.5211,11.7454,11.3455,11.5601,1786400.0],["2019-03-26",11.6381,11.7357,11.5113,11.6284,1097900.0],["2019-03-27",11.6284,11.8137,11.4918,11.5894,1188200.0],["2019-03-28",11.5894,11.6772,11.5016,11.6186,1120400.0],["2019-03-29",11.6772,11.6967,11.4625,11.5016,1296900.0],["2019-04-01",11.5991,11.5991,11.4528,11.5601,1756300.0],["2019-04-02",11.5796,11.5991,11.365,11.4138,1345300.0],["2019-04-03",11.4723,11.5698,11.2382,11.2967,3047700.0],["2019-04-04",11.3552,11.4625,11.1991,11.2869,1827600.0],["2019-04-05",11.2869,11.3552,11.2284,11.3455,2268100.0],["2019-04-08",11.3845,11.6967,11.3845,11.5601,1769200.0],["2019-04-09",11.5113,11.6479,11.482,11.5601,1141200.0],["2019-04-10",11.6089,11.7064,11.4723,11.5796,2112100.0],["2019-04-11",11.482,11.6772,11.2577,11.6674,2379700.0],["2019-04-12",11.7552,11.8235,11.4625,11.482,1389100.0],["2019-04-15",11.482,11.4918,11.326,11.3845,1563500.0],["2019-04-16",11.4235,11.4235,11.2772,11.3357,1152900.0],["2019-04-17",11.3942,11.5211,11.3747,11.482,1399000.0],["2019-04-18",11.443,11.5796,11.3064,11.5016,1381600.0],["2019-04-22",11.5113,11.6284,11.4138,11.5991,831800.0],["2019-04-23",11.5503,11.6479,11.4918,11.5698,1118500.0],["2019-04-24",11.5503,11.5601,11.1699,11.1894,1671800.0],["2019-04-25",11.1406,11.1699,10.8187,10.9357,2986300.0],["2019-04-26",10.9455,11.0821,10.926,10.9748,1227300.0],["2019-04-29",10.9553,11.004,10.7894,10.7992,2297600.0],["2019-04-30",10.8089,10.9357,10.6333,10.7699,2311200.0],["2019-05-01",10.5943,10.8382,10.0968,10.6236,3147600.0],["2019-05-02",10.6138,10.7016,10.1846,10.3212,3847200.0],["2019-05-03",10.3699,10.6724,10.3212,10.6236,2294800.0],["2019-05-06",10.4382,10.5358,10.2431,10.4968,1823800.0],["2019-05-07",10.3407,10.3992,10.1065,10.2626,2230500.0],["2019-05-08",10.1651,10.3114,9.9602,10.0383,2880300.0],["2019-05-09",9.9797,10.1553,9.9017,10.1163,2816000.0],["2019-05-10",10.2236,10.2626,9.9505,10.087,2738800.0],["2019-05-13",9.8724,9.9895,9.7261,9.9309,2882300.0],["2019-05-14",9.9797,9.9895,9.7944,9.8724,1351700.0],["2019-05-15",9.8431,9.8627,9.7358,9.7944,1148900.0],["2019-05-16",9.7846,9.9602,9.7651,9.9407,1431500.0],["2019-05-17",9.9017,9.97,9.8041,9.8529,1377200.0],["2019-05-20",9.8041,10.0285,9.8041,10.0187,1675100.0],["2019-05-21",10.048,10.1943,10.0187,10.1456,2880800.0],["2019-05-22",10.1065,10.1358,9.8724,9.9212,2238000.0],["2019-05-23",9.8041,9.97,9.7651,9.9602,1861800.0],["2019-05-24",10.0675,10.087,9.7651,9.7846,1810400.0],["2019-05-28",9.7846,9.9992,9.7749,9.8334,1687000.0],["2019-05-29",9.7651,9.8627,9.7163,9.8529,2720000.0],["2019-05-30",9.8334,9.9309,9.7261,9.7846,1448200.0],["2019-05-31",9.6968,9.8822,9.6675,9.8431,1802600.0],["2019-06-03",9.9212,10.1065,9.9114,10.0675,1557300.0],["2019-06-04",10.087,10.3699,9.9895,10.048,3255300.0],["2019-06-05",10.0578,10.1456,9.8334,9.8822,1618200.0],["2019-06-06",9.9017,9.9212,9.7846,9.8627,1808500.0],["2019-06-07",9.9505,10.0285,9.8627,10.0187,1311800.0],["2019-06-10",10.0187,10.0968,9.8919,9.9309,1314300.0],["2019-06-11",10.0285,10.1163,9.9309,9.9505,863700.0],["2019-06-12",9.8919,10.009,9.8431,9.9602,1801200.0],["2019-06-13",9.9992,10.2529,9.9992,10.1456,2148300.0],["2019-06-14",10.0675,10.1651,10.0383,10.0675,1175400.0],["2019-06-17",10.048,10.0968,9.9602,9.9895,1150000.0],["2019-06-18",10.087,10.1651,9.9797,10.1651,1147900.0],["2019-06-19",10.1163,10.2138,10.0285,10.1553,1335600.0],["2019-06-20",10.2626,10.448,10.2431,10.3212,2716800.0],["2019-06-21",10.3309,10.448,10.2236,10.3699,3536700.0],["2019-06-24",10.4285,10.5163,10.3114,10.3407,1876400.0],["2019-06-25",10.3114,10.3114,10.1456,10.1553,1501200.0],["2019-06-26",10.2041,10.3407,10.0968,10.2919,1806700.0],["2019-06-27",10.2821,10.3114,10.0383,10.1943,1620300.0],["2019-06-28",10.1846,10.4772,10.1065,10.4675,2012600.0],["2019-07-01",10.4968,10.5163,10.3309,10.4968,1316400.0],["2019-07-02",10.5065,10.5358,10.3894,10.4772,1291500.0],["2019-07-03",10.5358,10.5358,10.409,10.526,746800.0],["2019-07-05",10.4675,10.5553,10.409,10.5455,1248900.0],["2019-07-08",10.5455,10.5943,10.409,10.5455,1042600.0],["2019-07-09",10.487,10.5748,10.3992,10.565,1236900.0],["2019-07-10",10.5846,10.6919,10.4285,10.4382,1095600.0],["2019-07-11",10.409,10.4772,10.2626,10.3797,1203000.0],["2019-07-12",10.3797,10.9162,10.3309,10.8284,6724200.0],["2019-07-15",10.7211,10.7211,9.6675,9.97,10726100.0],["2019-07-16",9.9602,10.1846,9.7651,9.8139,5246800.0],["2019-07-17",9.8431,9.97,9.7261,9.8431,2128400.0],["2019-07-18",9.8236,10.0187,9.7944,10.009,2946200.0],["2019-07-19",9.97,10.0968,9.9114,9.9797,1987900.0],["2019-07-22",9.9602,10.1065,9.8041,10.0773,3147500.0],["2019-07-23",10.0578,10.0578,9.7846,9.8139,2577500.0],["2019-07-24",9.7651,9.8724,9.6871,9.6871,2531400.0],["2019-07-25",9.6968,9.7163,8.8774,8.9652,7091500.0],["2019-07-26",8.9749,9.0822,8.7701,8.9944,4494700.0],["2019-07-29",9.053,9.0627,8.7896,8.8969,2641900.0],["2019-07-30",8.8091,8.9847,8.7993,8.9652,1645600.0],["2019-07-31",8.9261,9.0822,8.8579,8.9652,2239100.0],["2019-08-01",8.9261,8.9652,8.7018,8.7701,2674800.0],["2019-08-02",8.7018,8.7993,8.575,8.6627,2714800.0],["2019-08-05",8.5749,8.5847,8.3116,8.4579,2963000.0],["2019-08-06",8.4774,8.614,8.3408,8.5652,3475300.0],["2019-08-07",8.4384,8.5164,8.3311,8.5067,2972300.0],["2019-08-08",8.5164,8.6237,8.4384,8.5847,1504400.0],["2019-08-09",8.5652,8.6432,8.3311,8.3994,2544300.0],["2019-08-12",8.3994,8.4091,8.1847,8.3798,1925500.0],["2019-08-13",8.3408,8.3506,8.1457,8.2628,1766900.0],["2019-08-14",8.1457,8.2238,7.9018,7.9604,2211500.0],["2019-08-15",7.9799,8.0384,7.8628,7.9311,2444600.0],["2019-08-16",7.9994,8.0872,7.8335,8.0384,2297300.0],["2019-08-19",8.1067,8.4189,8.1067,8.4091,3029000.0],["2019-08-20",8.4969,8.5554,8.3506,8.5262,3732600.0],["2019-08-21",8.5847,8.7603,8.5457,8.7603,2658800.0],["2019-08-22",8.7505,8.8286,8.5359,8.575,3483600.0],["2019-08-23",8.5652,8.5652,8.2042,8.214,2641800.0],["2019-08-26",8.2433,8.3018,8.1847,8.253,1322800.0],["2019-08-27",8.2725,8.3311,8.0969,8.2042,1451800.0],["2019-08-28",8.2725,8.4286,8.1164,8.3506,1772600.0],["2019-08-29",8.4384,8.4969,8.3603,8.3798,1260600.0],["2019-08-30",8.4774,8.5945,8.4189,8.5554,1487800.0],["2019-09-03",8.4384,8.5945,8.4189,8.5067,1264600.0],["2019-09-04",8.6237,8.7505,8.5847,8.6335,1159800.0],["2019-09-05",8.7408,8.9457,8.6432,8.7798,2247900.0],["2019-09-06",8.7213,8.9457,8.5945,8.8091,3553800.0],["2019-09-09",8.8383,8.8969,8.731,8.8774,2223000.0],["2019-09-10",8.8969,9.0042,8.8481,8.8969,2243900.0],["2019-09-11",8.9359,9.2481,8.9066,9.1895,3874400.0],["2019-09-12",9.1212,9.3651,9.0822,9.3359,3148800.0],["2019-09-13",9.3749,9.4822,9.2383,9.4529,2003600.0],["2019-09-16",9.5505,9.57,9.2773,9.3554,2310000.0],["2019-09-17",9.2481,9.4627,9.2383,9.3846,1387600.0],["2019-09-18",9.3164,9.3846,9.092,9.1603,1287400.0],["2019-09-19",9.1993,9.2188,9.0335,9.0432,2214700.0],["2019-09-20",9.053,9.17,8.9847,9.1213,1665500.0],["2019-09-23",9.0822,9.3066,9.0822,9.2968,1335400.0],["2019-09-24",9.2773,9.3261,9.1408,9.3164,1807300.0],["2019-09-25",9.2286,9.5407,9.2188,9.5115,2456900.0],["2019-09-26",9.4822,9.4822,9.3261,9.4139,2512300.0],["2019-09-27",9.3554,9.4139,9.2871,9.3554,1153800.0],["2019-09-30",9.3066,9.3651,9.1993,9.2676,1595800.0],["2019-10-01",9.1993,9.3066,8.8871,9.0139,2580200.0],["2019-10-02",8.9457,9.092,8.8676,9.0627,1985500.0],["2019-10-03",9.0237,9.1798,9.0042,9.1213,1578900.0],["2019-10-04",9.1017,9.2286,9.0725,9.1115,1434200.0],["2019-10-07",9.1213,9.2286,9.0139,9.1505,1503000.0],["2019-10-08",9.1017,9.1213,8.9066,9.0627,1421400.0],["2019-10-09",9.1017,9.1115,8.9749,9.0139,1606500.0],["2019-10-10",9.0822,9.4139,9.053,9.3261,3459900.0],["2019-10-11",9.4139,9.4822,9.131,9.1505,1796500.0],["2019-10-14",9.053,9.131,8.9554,9.0627,1588300.0],["2019-10-15",9.131,9.2481,9.0335,9.0432,1533300.0],["2019-10-16",9.0627,9.1115,8.9749,9.0627,1444200.0],["2019-10-17",9.1798,9.2286,8.8383,8.8481,1705100.0],["2019-10-18",8.8579,9.053,8.7993,8.9652,1422400.0],["2019-10-21",9.053,9.1213,8.9457,8.9749,1591100.0],["2019-10-22",9.0042,9.092,8.8774,8.8871,2765700.0],["2019-10-23",8.9457,9.131,8.9261,9.092,2692900.0],["2019-10-24",9.0237,9.1017,8.8286,8.8774,2360600.0],["2019-10-25",8.8676,9.0237,8.8676,8.9066,2102200.0],["2019-10-28",8.9749,9.0335,8.8774,8.8969,1887600.0],["2019-10-29",8.8774,8.9554,8.7213,8.8774,2901400.0],["2019-10-30",8.8774,9.1115,8.7603,8.8969,3842000.0],["2019-10-31",8.8871,8.8871,8.5945,8.7115,3676000.0],["2019-11-01",8.5067,9.053,8.4969,8.9847,3787100.0],["2019-11-04",9.092,9.7651,9.0822,9.7553,3976400.0],["2019-11-05",9.7944,9.8431,9.4822,9.57,2602800.0],["2019-11-06",9.5407,9.5407,9.3164,9.3164,1414900.0],["2019-11-07",9.3944,9.5017,9.2871,9.3944,1235000.0],["2019-11-08",9.3456,9.5798,9.2871,9.3554,1790300.0],["2019-11-11",9.2676,9.4042,9.2286,9.3554,728700.0],["2019-11-12",9.3846,9.4139,9.2188,9.2676,770900.0],["2019-11-13",9.2383,9.2383,9.0725,9.131,902900.0],["2019-11-14",9.1115,9.1798,9.0725,9.1408,659700.0],["2019-11-15",9.17,9.3651,9.17,9.3261,849900.0],["2019-11-18",9.3651,9.3651,8.9944,9.0335,1537200.0],["2019-11-19",9.0725,9.1993,8.9944,9.1798,1132900.0],["2019-11-20",9.17,9.4529,9.1408,9.4042,2311800.0],["2019-11-21",9.4139,9.4724,9.1993,9.3846,1283600.0],["2019-11-22",9.4237,9.4529,9.1993,9.2286,1095000.0],["2019-11-25",9.2286,9.2578,9.1213,9.1505,1196600.0],["2019-11-26",9.18,9.2192,9.0523,9.1407,766100.0],["2019-11-27",9.0818,9.2192,9.0818,9.2192,1067500.0],["2019-11-29",9.18,9.18,9.072,9.0818,606900.0],["2019-12-02",9.0032,9.0523,8.8658,8.964,1596200.0],["2019-12-03",8.9345,9.0327,8.8658,9.0032,1312400.0],["2019-12-04",9.072,9.2291,9.0425,9.18,2752400.0],["2019-12-05",9.2291,9.2782,8.9934,9.1211,1809600.0],["2019-12-06",9.1996,9.6512,9.1309,9.5923,4164600.0],["2019-12-09",9.5334,9.6218,8.9345,8.9542,4292700.0],["2019-12-10",8.9542,8.9836,8.6891,8.7971,2086700.0],["2019-12-11",8.856,9.0916,8.8363,8.9345,2351400.0],["2019-12-12",8.964,9.1603,8.9542,9.1014,2077400.0],["2019-12-13",9.0818,9.1014,8.8756,8.9542,1794600.0],["2019-12-16",9.0818,9.2487,8.7382,8.7578,2200800.0],["2019-12-17",8.8167,8.8265,8.4927,8.5712,3315200.0],["2019-12-18",8.6105,8.7087,8.4927,8.6007,2138200.0],["2019-12-19",8.5418,8.6891,8.5222,8.64,1692900.0],["2019-12-20",8.5909,8.64,8.4534,8.4829,3928200.0],["2019-12-23",8.4632,8.7185,8.4632,8.6891,3171300.0],["2019-12-24",8.7087,8.7774,8.64,8.6989,1062000.0],["2019-12-26",8.7382,8.8462,8.6989,8.7578,1341000.0],["2019-12-27",8.7382,8.7578,8.6498,8.6694,1561900.0],["2019-12-30",8.6694,8.8069,8.6498,8.7382,1880200.0],["2019-12-31",8.7283,8.7971,8.64,8.7382,1492700.0],["2020-01-02",8.7382,8.7971,8.6891,8.7774,1417200.0],["2020-01-03",8.7578,8.8952,8.6891,8.8854,1945600.0],["2020-01-06",8.9345,9.1702,8.8658,9.0327,3638900.0],["2020-01-07",8.9738,9.0327,8.7872,8.8462,1974600.0],["2020-01-08",8.8462,8.9542,8.7382,8.7382,1207500.0],["2020-01-09",8.7382,8.7382,8.4043,8.4534,3278500.0],["2020-01-10",8.4927,8.8756,8.4927,8.7872,3162100.0],["2020-01-13",8.8069,8.9345,8.748,8.9345,2014100.0],["2020-01-14",8.9443,9.0131,8.7382,8.8265,1577600.0],["2020-01-15",8.8265,8.856,8.6105,8.6105,2249500.0],["2020-01-16",8.6792,8.8069,8.6302,8.7382,1954900.0],["2020-01-17",8.8167,8.8363,8.64,8.7185,2078900.0],["2020-01-21",8.6891,8.7087,8.4927,8.5909,2228500.0],["2020-01-22",8.6203,8.6302,8.3847,8.4829,2829500.0],["2020-01-23",8.3945,8.4142,8.316,8.3847,1971200.0],["2020-01-24",8.3552,8.3847,8.1589,8.2669,1976700.0],["2020-01-27",8.1098,8.1589,7.9723,8.0803,2919000.0],["2020-01-28",8.1,8.2276,8.0803,8.1982,1668700.0],["2020-01-29",8.1982,8.2472,8.1392,8.2276,1650400.0],["2020-01-30",8.1491,8.1982,7.992,8.1883,2823200.0],["2020-01-31",8.1392,8.1883,7.9036,7.9232,3136200.0],["2020-02-03",7.9232,8.1589,7.8545,8.1491,3442300.0],["2020-02-04",8.2865,8.5712,8.2865,8.5418,2964900.0],["2020-02-05",8.6105,8.6302,8.3651,8.6105,1994900.0],["2020-02-06",8.64,8.64,8.3749,8.4927,1630200.0],["2020-02-07",8.6694,9.0818,8.2963,8.4142,5158100.0],["2020-02-10",8.3552,8.6694,8.2669,8.64,3569900.0],["2020-02-11",8.6989,9.18,8.6694,9.0622,5107500.0],["2020-02-12",9.1309,9.4156,9.0916,9.3272,3332200.0],["2020-02-13",9.2683,9.2782,9.0818,9.1407,1418600.0],["2020-02-14",9.1407,9.2291,9.072,9.072,1235800.0],["2020-02-18",9.0425,9.1407,8.9836,9.1014,1805100.0],["2020-02-19",9.1407,9.1996,9.0425,9.0425,1358600.0],["2020-02-20",9.0229,9.1112,8.8952,8.9051,1563000.0],["2020-02-21",8.8658,8.9149,8.7283,8.8756,1921900.0],["2020-02-24",8.5811,8.7676,8.4829,8.7283,1968600.0],["2020-02-25",8.7087,8.7185,8.4338,8.4436,2428000.0],["2020-02-26",8.532,8.5614,8.3356,8.3651,2215000.0],["2020-02-27",8.208,8.3062,7.992,8.1589,2399500.0],["2020-02-28",7.9625,8.5222,7.8545,8.5222,5378200.0],["2020-03-02",8.5516,8.5909,8.1785,8.4534,3956300.0],["2020-03-03",8.4632,8.7087,8.2374,8.5123,3224100.0],["2020-03-04",8.64,8.7087,8.5123,8.5418,3021700.0],["2020-03-05",8.3847,8.6792,8.3356,8.64,2274000.0],["2020-03-06",8.4534,8.4632,8.1982,8.3258,2790300.0],["2020-03-09",7.7563,7.7858,7.0003,7.0298,3910200.0],["2020-03-10",7.3342,7.3636,6.7843,7.2949,3186100.0],["2020-03-11",7.1673,7.1673,6.6862,6.8923,3079200.0],["2020-03-12",6.3818,6.5585,5.8909,6.3229,3574200.0],["2020-03-13",6.588,6.6665,6.2542,6.6076,3651400.0],["2020-03-16",5.9007,6.2345,5.7142,6.1363,3334900.0],["2020-03-17",6.1854,6.4505,5.9891,6.4309,2726900.0],["2020-03-18",5.9793,6.2542,5.2036,5.4,3597600.0],["2020-03-19",5.4687,5.9793,5.2625,5.9302,2604700.0],["2020-03-20",6.0283,6.3622,5.9891,6.1854,3532800.0],["2020-03-23",6.0971,6.3523,6.0185,6.0971,2347400.0],["2020-03-24",6.5389,6.6371,6.0283,6.5782,3839200.0],["2020-03-25",6.6567,6.6567,6.1363,6.3131,5953800.0],["2020-03-26",6.3425,6.5389,5.9596,6.5193,10254600.0],["2020-03-27",6.3131,6.8433,6.2345,6.7942,11271600.0],["2020-03-30",6.8236,7.2752,6.5978,7.2458,5184000.0],["2020-03-31",7.344,7.7269,7.0691,7.5011,3925800.0],["2020-04-01",7.4029,7.776,7.2262,7.6091,3614400.0],["2020-04-02",7.7367,8.1,7.4127,7.8938,4377300.0],["2020-04-03",7.8545,8.4043,7.6582,8.3945,7212800.0],["2020-04-06",8.2472,8.7578,8.208,8.7382,5311300.0],["2020-04-07",8.8756,9.3665,8.7382,8.856,6336800.0],["2020-04-08",8.8854,9.0523,8.4534,8.8363,4222600.0],["2020-04-09",8.9247,9.2094,8.8363,9.1014,2990600.0],["2020-04-13",9.0229,9.18,8.9345,9.0622,3369400.0],["2020-04-14",9.1309,9.396,8.8952,9.0818,3538400.0],["2020-04-15",8.7971,9.3174,8.7185,9.2487,3202000.0],["2020-04-16",9.3665,9.6709,9.3076,9.5138,4255300.0],["2020-04-17",9.5138,9.6611,9.2683,9.5629,5461200.0],["2020-04-20",9.5629,9.72,9.4156,9.5334,3916900.0],["2020-04-21",9.3763,9.4843,9.2487,9.2585,2398500.0],["2020-04-22",9.396,9.5138,9.2192,9.3665,3947800.0],["2020-04-23",9.4745,9.8771,9.3469,9.6512,8223400.0],["2020-04-24",9.7887,10.152,9.7691,9.9949,5401400.0],["2020-04-27",10.0243,10.0832,9.828,9.8378,3187900.0],["2020-04-28",9.9262,10.2207,9.6709,9.9851,2568000.0],["2020-04-29",10.0832,10.2207,9.9065,9.9556,3028600.0],["2020-04-30",9.828,10.0832,9.72,9.7789,2649100.0],["2020-05-01",9.6316,10.1618,9.4843,10.1029,3776100.0],["2020-05-04",10.2109,10.8491,10.1716,10.6821,6134000.0],["2020-05-05",10.7509,11.0552,10.7116,10.7607,3953000.0],["2020-05-06",10.7901,10.8491,10.4171,10.4269,2675300.0],["2020-05-07",10.5643,10.7214,10.3581,10.3974,3148000.0],["2020-05-08",10.6036,10.6625,10.4171,10.5447,2915900.0],["2020-05-11",10.4661,10.6625,10.4171,10.476,2448400.0],["2020-05-12",10.4563,10.6821,10.4269,10.4563,3561100.0],["2020-05-13",10.5349,10.584,9.9851,10.0734,3293300.0],["2020-05-14",9.9163,9.936,9.5629,9.612,5016000.0],["2020-05-15",9.8181,9.8771,9.612,9.6611,3430700.0],["2020-05-18",9.9654,10.0145,9.6022,9.6218,2920100.0],["2020-05-19",9.6218,9.7985,9.5334,9.612,3364800.0],["2020-05-20",9.7887,9.9163,9.6512,9.8869,2947400.0],["2020-05-21",9.9458,9.9752,9.612,9.6905,1399600.0],["2020-05-22",9.6022,9.7985,9.5629,9.7691,1244900.0],["2020-05-26",9.9163,10.1029,9.8771,10.1029,2199500.0],["2020-05-27",10.2011,10.4661,9.9654,10.4465,2786600.0],["2020-05-28",10.4563,10.5349,10.2501,10.3581,1609200.0],["2020-05-29",10.368,10.7018,10.3091,10.6723,2211900.0],["2020-06-01",10.6723,10.7803,10.4171,10.4956,1835400.0],["2020-06-02",10.5349,10.6821,10.4171,10.6429,1910300.0],["2020-06-03",10.692,10.692,10.3287,10.4171,1896800.0],["2020-06-04",10.3189,10.4072,10.0538,10.0931,1935200.0],["2020-06-05",10.2992,10.368,10.0342,10.0734,2363200.0],["2020-06-08",10.1814,10.2992,10.0243,10.2403,1857400.0],["2020-06-09",10.0636,10.5938,9.9556,10.5545,2425200.0],["2020-06-10",10.6036,10.6036,10.1912,10.26,1470600.0],["2020-06-11",9.9949,10.0931,9.6218,9.6512,2728900.0],["2020-06-12",9.72,10.1618,9.6218,10.0145,7028300.0],["2020-06-15",9.6905,10.0636,9.612,9.8967,1821800.0],["2020-06-16",10.1323,10.1618,9.7887,9.9556,2108500.0],["2020-06-17",9.9458,10.2109,9.9163,9.936,1934600.0],["2020-06-18",9.8476,10.2109,9.8378,10.1422,1517000.0],["2020-06-19",10.2992,10.3385,9.7887,10.1225,4286500.0],["2020-06-22",10.1323,10.1323,9.8574,9.9163,1771700.0],["2020-06-23",9.9949,10.044,9.8181,9.8869,2602800.0],["2020-06-24",9.6316,9.8182,9.4745,9.504,2906000.0],["2020-06-25",9.5334,9.7887,9.4745,9.7494,2524000.0],["2020-06-26",9.7887,9.7887,9.4843,9.7003,1822400.0],["2020-06-29",9.9458,10.0243,9.7298,9.9065,1887800.0],["2020-06-30",9.8476,10.1029,9.7691,10.0636,1421300.0],["2020-07-01",10.0538,10.1618,9.8083,9.9752,1792500.0],["2020-07-02",10.0734,10.1912,9.936,9.936,1401200.0],["2020-07-06",10.044,10.4661,10.044,10.1814,3311300.0],["2020-07-07",10.1421,10.6331,10.0931,10.5938,2948500.0],["2020-07-08",10.6036,10.7901,10.5545,10.6134,2025200.0],["2020-07-09",10.6232,10.6723,10.3091,10.4171,2634400.0],["2020-07-10",10.3974,10.6625,10.3974,10.6527,1404400.0],["2020-07-13",10.7116,10.8491,10.4465,10.4563,1864500.0],["2020-07-14",10.5251,10.8589,10.4072,10.6821,2667900.0],["2020-07-15",10.8,11.3498,10.6723,11.3498,4285700.0],["2020-07-16",11.2909,11.4283,11.0945,11.0945,2427200.0],["2020-07-17",11.2516,11.7425,11.1043,11.6541,5119000.0],["2020-07-20",11.7916,12.1058,11.6149,11.7425,4684200.0],["2020-07-21",11.8309,11.9192,11.448,11.4676,2389100.0],["2020-07-22",11.5952,11.9291,11.5167,11.7523,3270400.0],["2020-07-23",11.7818,12.0665,11.6541,11.7818,2858700.0],["2020-07-24",11.7229,11.7916,11.6345,11.6934,1588900.0],["2020-07-27",11.7916,12.0174,11.7916,11.9094,2410300.0],["2020-07-28",11.88,11.9585,11.7229,11.7621,2376300.0],["2020-07-29",11.5363,11.556,10.0341,10.3287,12994600.0],["2020-07-30",10.152,10.2305,9.8967,10.0734,5063700.0],["2020-07-31",10.0734,10.1323,9.9163,9.9752,4853000.0],["2020-08-03",10.0341,10.0931,9.8672,10.044,2632800.0],["2020-08-04",10.044,10.2796,9.9654,10.26,2875800.0],["2020-08-05",10.3287,10.4858,10.0931,10.2011,3268300.0],["2020-08-06",10.2403,10.2698,10.0341,10.1225,2356400.0],["2020-08-07",10.0931,10.2207,10.0047,10.1814,1745900.0],["2020-08-10",10.2011,10.2894,10.0538,10.1422,1277800.0],["2020-08-11",10.1618,10.2796,9.9458,9.9654,1963600.0],["2020-08-12",10.1323,10.3974,10.1225,10.2698,1836500.0],["2020-08-13",10.2698,10.4269,10.2207,10.2796,1203400.0],["2020-08-14",10.2796,10.2992,10.1618,10.2403,998800.0],["2020-08-17",10.3189,10.3483,10.1225,10.2011,1854100.0],["2020-08-18",10.26,10.2698,10.1127,10.2011,1463700.0],["2020-08-19",10.2403,10.5054,10.2403,10.4072,1642300.0],["2020-08-20",10.4072,10.7901,10.3581,10.7607,2255500.0],["2020-08-21",10.8294,10.9767,10.3189,10.3581,2730200.0],["2020-08-24",10.3778,10.5054,10.3091,10.4465,1268600.0],["2020-08-25",10.4661,11.0061,10.4661,10.8687,3401800.0],["2020-08-26",10.8981,10.9669,10.6723,10.9472,1845800.0],["2020-08-27",10.9472,11.2123,10.8785,11.124,2251600.0],["2020-08-28",11.2909,11.5854,11.1829,11.4774,2825300.0],["2020-08-31",11.448,11.556,11.3498,11.3596,1963800.0],["2020-09-01",11.4185,11.4774,11.1632,11.34,1532500.0],["2020-09-02",11.3203,11.3792,10.9963,11.0749,1820400.0],["2020-09-03",11.0454,11.1927,10.6429,10.6821,2614200.0],["2020-09-04",10.692,10.8294,10.5251,10.6723,1809000.0],["2020-09-08",10.2698,10.6527,10.2109,10.3581,1536700.0],["2020-09-09",10.5447,10.7607,10.5054,10.692,1573300.0],["2020-09-10",10.7312,10.8,10.4858,10.5054,1411400.0],["2020-09-11",10.5349,10.8491,10.5152,10.7411,1559400.0],["2020-09-14",10.8491,11.1436,10.8,11.0749,2030100.0],["2020-09-15",11.232,11.3203,10.9178,10.9767,1545400.0],["2020-09-16",11.1632,11.1632,10.8785,10.9374,1569400.0],["2020-09-17",10.8294,10.8687,10.6331,10.6625,1579300.0],["2020-09-18",10.6821,10.6821,10.2403,10.2894,3156300.0],["2020-09-21",10.1127,10.3778,10.0047,10.26,2020900.0],["2020-09-22",10.3091,10.4956,10.2894,10.4563,1506600.0],["2020-09-23",10.4563,10.4661,9.9065,9.9261,1932800.0],["2020-09-24",9.8574,10.0341,9.7592,9.8869,3206800.0],["2020-09-25",9.828,9.9065,9.7298,9.8476,1566600.0],["2020-09-28",9.8869,9.9851,9.8083,9.9261,1464500.0],["2020-09-29",9.9065,10.0538,9.8574,9.9949,1409100.0],["2020-09-30",10.0047,10.1127,9.8771,9.9163,1284100.0],["2020-10-01",9.9163,9.936,9.6316,9.6709,2054400.0],["2020-10-02",9.5629,9.6414,9.3665,9.5727,3823000.0],["2020-10-05",9.6218,9.7789,9.6022,9.7102,1186700.0],["2020-10-06",9.72,9.7494,9.4352,9.4352,2155900.0],["2020-10-07",9.5432,9.6218,9.3567,9.5825,1893700.0],["2020-10-08",9.6414,9.6512,9.4843,9.5138,1404300.0],["2020-10-09",9.5236,9.5923,9.4156,9.5531,1938900.0],["2020-10-12",9.5825,9.6022,9.3076,9.4549,1148600.0],["2020-10-13",9.4647,9.5334,9.2291,9.2683,1676800.0],["2020-10-14",9.2782,9.4647,9.2094,9.3272,1519900.0],["2020-10-15",9.18,9.2683,9.072,9.18,1424200.0],["2020-10-16",9.2094,9.2389,9.0818,9.0916,1294000.0],["2020-10-19",9.1309,9.396,9.1112,9.2094,1149400.0],["2020-10-20",9.2782,9.4942,9.2585,9.4647,1527500.0],["2020-10-21",9.4647,9.6512,9.4254,9.4843,1201100.0],["2020-10-22",9.504,9.6807,9.4451,9.6218,1836700.0],["2020-10-23",9.72,9.7494,9.4352,9.5629,1084200.0],["2020-10-26",9.4352,9.5138,9.3174,9.4156,1284300.0],["2020-10-27",9.3371,9.504,9.3174,9.4156,1640700.0],["2020-10-28",9.2094,9.3174,9.1702,9.2192,2044100.0],["2020-10-29",9.18,9.4352,9.1407,9.396,1982700.0],["2020-10-30",9.3862,9.4254,9.1898,9.3371,1335900.0],["2020-11-02",9.3763,9.4745,9.3371,9.3763,1646900.0],["2020-11-03",9.5432,9.6807,9.4549,9.5432,2378200.0],["2020-11-04",9.4647,9.6218,8.8462,8.9051,4742500.0],["2020-11-05",8.9051,9.2782,8.9051,9.0818,3998700.0],["2020-11-06",9.1309,9.3076,9.072,9.1505,1929900.0],["2020-11-09",9.4156,9.5531,9.3272,9.3469,2624400.0],["2020-11-10",9.4058,9.5236,9.3076,9.4647,2040000.0],["2020-11-11",9.5236,10.1323,9.5236,9.9458,3241000.0],["2020-11-12",9.9556,10.044,9.4254,9.4451,2039900.0],["2020-11-13",9.4843,9.6512,9.3763,9.4647,1618700.0],["2020-11-16",9.5531,9.6611,9.3862,9.396,2546400.0],["2020-11-17",9.3763,9.5727,9.1505,9.4647,1743500.0],["2020-11-18",9.5236,9.6709,9.4254,9.504,1688600.0],["2020-11-19",9.4745,9.72,9.4352,9.6905,1328000.0],["2020-11-20",9.6905,9.7789,9.5531,9.7691,2041300.0],["2020-11-23",9.8182,9.8574,9.6807,9.7396,1456000.0],["2020-11-24",9.8083,10.1814,9.7396,10.152,2226700.0],["2020-11-25",10.152,10.1716,9.9654,9.9654,1436300.0],["2020-11-27",10.0553,10.1837,9.9862,10.0059,710500.0],["2020-11-30",10.0257,10.0553,9.7689,9.8973,2009900.0],["2020-12-01",10.0652,10.0849,9.6997,9.7985,2875600.0],["2020-12-02",9.7392,10.0849,9.6602,10.0652,1411200.0],["2020-12-03",10.164,10.3813,9.9368,9.9664,1997100.0],["2020-12-04",10.0158,10.9443,10.0158,10.9344,5216800.0],["2020-12-07",11.4382,12.4951,11.2406,12.0012,11615700.0],["2020-12-08",12.1691,12.2975,11.7641,12.0012,5600400.0],["2020-12-09",12.0308,12.0802,11.3591,11.4184,3944900.0],["2020-12-10",11.4678,12.3963,11.3591,12.3074,7198000.0],["2020-12-11",12.3469,13.3544,12.0802,13.1667,13006500.0],["2020-12-14",13.384,14.2434,13.1075,13.1173,9937100.0],["2020-12-15",13.3643,13.9174,13.0087,13.7693,7344900.0],["2020-12-16",13.5816,13.7693,13.147,13.3248,3882300.0],["2020-12-17",13.1272,13.2951,12.4555,12.9692,6355500.0],["2020-12-18",13.0679,13.4631,12.9395,13.1865,4596400.0],["2020-12-21",12.7815,13.1075,12.7025,13.0778,3184100.0],["2020-12-22",13.1272,13.305,12.8111,12.9889,2564300.0],["2020-12-23",13.0778,13.8977,12.9395,13.3939,5801500.0],["2020-12-24",13.6211,13.631,13.2556,13.3643,1524100.0],["2020-12-28",13.631,13.9866,13.4038,13.4828,3386200.0],["2020-12-29",13.5322,13.5717,13.1272,13.3346,2739100.0],["2020-12-30",13.3346,13.4532,13.1766,13.226,3887800.0],["2020-12-31",13.2062,13.305,13.0581,13.2359,3312700.0],["2021-01-04",13.2951,13.5026,13.0186,13.226,6790800.0],["2021-01-05",13.2951,14.5101,13.2853,14.3915,8560400.0],["2021-01-06",14.431,14.678,14.1742,14.2434,5435200.0],["2021-01-07",14.3817,14.6879,14.2137,14.5002,3964300.0],["2021-01-08",14.4804,14.5891,13.9174,14.1347,2989100.0],["2021-01-11",13.6804,14.1545,13.5816,14.0162,2067500.0],["2021-01-12",14.0359,14.1446,13.5519,13.6013,4068800.0],["2021-01-13",13.6013,13.6902,13.1766,13.5124,2811200.0],["2021-01-14",13.631,13.8779,13.3149,13.6705,4067200.0],["2021-01-15",13.5915,13.5915,12.6728,12.8013,9669200.0],["2021-01-19",12.8803,12.9889,12.3469,12.7617,7146300.0],["2021-01-20",12.9297,13.0284,12.2777,12.4753,5747100.0],["2021-01-21",12.4951,12.5741,12.0604,12.258,3562400.0],["2021-01-22",12.0901,12.3173,12.0111,12.2185,3982400.0],["2021-01-25",12.2679,12.6432,12.1493,12.5741,5074400.0],["2021-01-26",12.8506,13.1272,12.6926,12.7815,3921400.0],["2021-01-27",12.6136,12.8013,12.1592,12.4654,6506400.0],["2021-01-28",12.4259,12.6728,12.3568,12.6333,4644300.0],["2021-01-29",12.6333,12.9099,12.2086,12.2679,6053400.0],["2021-02-01",12.4457,14.9743,12.337,14.4508,23200000.0],["2021-02-02",14.2137,14.6286,13.3742,13.5026,9844000.0],["2021-02-03",13.4927,13.8285,13.2062,13.5026,5019100.0],["2021-02-04",13.5124,13.5421,12.9395,13.2853,4691700.0],["2021-02-05",13.5026,14.0359,13.2754,13.8285,6963200.0],["2021-02-08",14.1841,14.7471,13.9866,14.5792,6629200.0],["2021-02-09",14.678,15.3003,14.678,14.9546,8816500.0],["2021-02-10",15.8929,16.5448,15.3299,16.2386,12055900.0],["2021-02-11",16.2781,16.3967,15.1521,15.4682,8259300.0],["2021-02-12",15.399,15.7546,15.1324,15.5768,5040300.0],["2021-02-16",16.3374,16.851,16.209,16.7325,8521200.0],["2021-02-17",16.9597,16.9696,16.051,16.5547,6959300.0],["2021-02-18",16.6732,16.6732,15.7744,15.7843,5877000.0],["2021-02-19",15.9917,16.5646,15.8139,16.3967,5793400.0],["2021-02-22",16.2584,16.6041,16.051,16.1201,5530300.0],["2021-02-23",15.8238,15.9818,14.8755,15.8238,5866700.0],["2021-02-24",15.5472,16.0707,15.4386,15.9621,4028600.0],["2021-02-25",16.1497,16.5646,15.9621,16.209,6915100.0],["2021-02-26",15.9621,16.13,15.2608,15.4682,5206400.0],["2021-03-01",15.8633,15.9324,15.5373,15.8139,7320300.0],["2021-03-02",15.804,17.3745,15.7645,17.0585,12947900.0],["2021-03-03",17.2363,17.7696,16.9301,17.1572,8228500.0],["2021-03-04",16.6337,16.9893,15.6163,16.0707,8783700.0],["2021-03-05",16.3769,16.4263,14.3224,15.6065,9737700.0],["2021-03-08",15.8633,16.0905,15.2311,15.241,3869500.0],["2021-03-09",15.3793,15.8732,15.3497,15.5571,5843200.0],["2021-03-10",15.6756,15.9719,15.4978,15.9028,2934000.0],["2021-03-11",16.1399,16.4856,16.0016,16.3078,3682700.0],["2021-03-12",16.2485,17.0585,16.0608,17.0288,4573800.0],["2021-03-15",17.2856,18.4216,17.1671,18.3919,7545500.0],["2021-03-16",18.4808,19.4686,17.9474,18.4709,14765000.0],["2021-03-17",18.6981,19.0735,18.2043,19.0438,12480000.0],["2021-03-18",18.8858,19.113,17.4733,17.6116,7576000.0],["2021-03-19",17.5523,17.7598,17.019,17.5523,6520600.0],["2021-03-22",17.7598,18.0067,17.3449,17.3844,3734300.0],["2021-03-23",17.2264,17.2856,16.4065,16.5646,7494100.0],["2021-03-24",16.7819,16.9794,16.4954,16.5646,4818700.0],["2021-03-25",16.1399,16.5942,15.7843,16.535,5583800.0],["2021-03-26",16.8708,17.0091,16.0312,16.4461,5428600.0],["2021-03-29",16.5053,16.5053,15.399,16.2979,6976900.0],["2021-03-30",16.0806,16.1497,15.5571,15.8534,8081000.0],["2021-03-31",16.2485,17.019,16.13,16.4065,8330000.0],["2021-04-01",16.8115,17.3153,16.5053,17.0387,5088100.0],["2021-04-05",17.2659,18.2734,17.098,18.1055,7034800.0],["2021-04-06",18.1746,18.3228,17.3745,17.5326,5199200.0],["2021-04-07",17.4536,17.582,16.8708,17.1079,3631500.0],["2021-04-08",16.9893,17.4832,16.9893,17.4239,3445300.0],["2021-04-09",17.4338,17.503,16.9893,16.9992,2973700.0],["2021-04-12",16.9301,16.9992,16.1794,16.5448,6034400.0],["2021-04-13",16.5448,16.7226,16.3868,16.5843,2869200.0],["2021-04-14",16.7029,16.8609,16.3374,16.3572,3380100.0],["2021-04-15",16.693,16.7424,16.2189,16.3868,3319400.0],["2021-04-16",16.4066,16.4658,15.8534,16.209,3437400.0],["2021-04-19",16.2485,16.3967,15.7448,16.0114,4413600.0],["2021-04-20",15.7843,15.8337,15.3003,15.7843,5060200.0],["2021-04-21",15.6262,16.3572,15.5768,16.2781,7835800.0],["2021-04-22",16.4263,16.4559,15.8139,15.9226,4040300.0],["2021-04-23",16.0114,16.2584,15.883,16.209,3321300.0],["2021-04-26",16.3374,16.6535,16.1497,16.2683,2700100.0],["2021-04-27",16.3769,16.5843,16.2288,16.5547,2278900.0],["2021-04-28",16.3868,17.2165,16.2979,17.0585,4668100.0],["2021-04-29",17.1671,17.2363,16.6535,16.8313,3574300.0],["2021-04-30",16.693,16.9301,16.5547,16.6041,3619200.0],["2021-05-03",16.8115,18.5105,16.7621,18.2734,7817800.0],["2021-05-04",18.1647,18.2141,17.5128,17.9573,4735300.0],["2021-05-05",18.3228,19.1525,18.1351,18.6981,10117700.0],["2021-05-06",18.7772,18.8463,17.8684,17.9376,6439000.0],["2021-05-07",17.9178,20.002,17.6314,19.834,10888800.0],["2021-05-10",19.7649,20.0217,19.1031,19.4093,6911500.0],["2021-05-11",18.5895,19.4785,18.145,19.3994,5768400.0],["2021-05-12",19.4093,19.5575,18.8957,19.0142,4195600.0],["2021-05-13",18.7376,19.1723,17.9474,18.4611,6164100.0],["2021-05-14",18.7673,19.5674,18.7376,19.4192,3402400.0],["2021-05-17",19.4291,20.1304,19.3105,20.1007,5955000.0],["2021-05-18",20.1896,20.2884,19.7254,19.7748,3882400.0],["2021-05-19",19.2513,19.3303,18.787,19.0636,6261900.0],["2021-05-20",19.0636,19.5081,18.8364,19.4291,2956000.0],["2021-05-21",19.6859,19.7847,19.1821,19.2315,3070500.0],["2021-05-24",19.3007,19.3303,18.9846,19.0142,2490500.0],["2021-05-25",18.9945,19.2809,18.8858,19.0537,2627800.0],["2021-05-26",19.2118,19.6661,19.1229,19.4192,4219600.0],["2021-05-27",19.5871,20.5847,19.3797,20.318,6526800.0],["2021-05-28",20.5452,20.6144,19.5674,19.7254,4905800.0],["2021-06-01",19.9032,21.2367,19.8933,20.8811,10099200.0],["2021-06-02",20.8909,21.0193,20.486,20.8613,4145500.0],["2021-06-03",20.239,21.0095,20.2291,20.723,3440000.0],["2021-06-04",21.0095,21.207,20.5551,21.1576,4333600.0],["2021-06-07",21.128,21.5824,21.0193,21.3256,5692500.0],["2021-06-08",21.3651,21.5033,20.9601,21.2762,3334900.0],["2021-06-09",21.286,21.4342,21.0391,21.0885,3389900.0],["2021-06-10",21.2465,21.5725,20.9107,21.3651,3155900.0],["2021-06-11",21.5231,21.6811,21.128,21.1379,2827300.0],["2021-06-14",20.8218,20.9008,18.6685,19.0241,16513200.0],["2021-06-15",19.0834,20.0711,18.9352,19.9328,5949900.0],["2021-06-16",19.6958,20.2884,19.6958,20.0316,4249400.0],["2021-06-17",19.4488,19.755,18.5598,19.0636,5860100.0],["2021-06-18",18.5401,18.9945,18.3623,18.5895,5380200.0],["2021-06-21",18.629,19.2809,18.1845,19.2414,6050100.0],["2021-06-22",19.1624,19.6365,18.8562,19.5575,4358500.0],["2021-06-23",19.6562,20.0711,19.3204,19.4587,3360600.0],["2021-06-24",19.5674,19.9032,19.4093,19.7847,2372500.0],["2021-06-25",19.9822,20.2489,19.597,19.7056,2678700.0],["2021-06-28",19.755,19.755,18.9846,19.0142,2728400.0],["2021-06-29",19.0142,19.1821,18.8265,18.9056,1742700.0],["2021-06-30",18.9253,19.1525,18.6784,18.9451,2731100.0],["2021-07-01",19.271,19.4982,18.471,19.1426,4053100.0],["2021-07-02",19.1426,19.4093,18.3919,18.9154,2800000.0],["2021-07-06",18.9747,18.9945,18.2635,18.5105,3306100.0],["2021-07-07",18.6389,18.9945,18.1252,18.5302,2862500.0],["2021-07-08",17.9869,18.1647,17.6116,17.8684,4822800.0],["2021-07-09",17.9474,18.3623,17.7696,18.1055,3628500.0],["2021-07-12",18.0067,18.0561,17.7005,17.8092,3090400.0],["2021-07-13",17.6709,17.8289,17.4437,17.5326,4198600.0],["2021-07-14",17.6314,17.9968,17.177,17.2955,3142700.0],["2021-07-15",17.177,17.5721,16.8016,17.1671,7649200.0],["2021-07-16",17.2955,17.3647,16.4066,16.6239,5328700.0],["2021-07-19",16.051,16.2485,15.804,16.2485,5362100.0],["2021-07-20",16.1695,16.6535,15.9522,16.535,3634300.0],["2021-07-21",16.7523,17.2659,16.693,17.0782,2894100.0],["2021-07-22",17.1474,17.1869,16.8017,17.0585,1776400.0],["2021-07-23",17.1276,17.2363,16.8313,16.8708,2229600.0],["2021-07-26",16.9597,17.4141,16.8708,17.1572,2853200.0],["2021-07-27",17.0387,17.0782,16.6535,16.8313,3181900.0],["2021-07-28",16.8905,17.8882,16.8313,17.4634,4445000.0],["2021-07-29",17.7005,18.1746,17.4437,17.8289,2732600.0],["2021-07-30",17.661,17.7499,17.3844,17.582,2785000.0],["2021-08-02",17.9079,18.1944,17.1474,17.2165,3083600.0],["2021-08-03",17.1968,17.2758,16.8313,17.1177,3449500.0],["2021-08-04",17.0387,17.1375,16.6436,16.6634,3407100.0],["2021-08-05",16.6535,17.1474,16.5942,16.7819,2373900.0],["2021-08-06",16.9004,17.1177,16.6535,17.0387,2262200.0],["2021-08-09",16.9103,17.0387,16.7029,16.8017,1972300.0],["2021-08-10",16.8905,17.5128,16.7819,17.3647,3464000.0],["2021-08-11",17.3745,17.4239,16.9498,17.1968,2283400.0],["2021-08-12",17.0782,17.3054,16.8412,16.9794,1322800.0],["2021-08-13",16.9399,17.0881,16.5251,16.5547,1827200.0],["2021-08-16",16.2288,16.367,15.9028,16.2584,3223800.0],["2021-08-17",16.1201,16.2485,15.7448,15.8732,2801500.0],["2021-08-18",15.7843,16.1497,15.6954,15.8633,3398800.0],["2021-08-19",15.5966,15.7151,15.1521,15.4386,5828200.0],["2021-08-20",15.4089,16.0608,15.1817,15.9127,4156600.0],["2021-08-23",16.2386,16.8214,16.2386,16.614,3698200.0],["2021-08-24",16.8017,17.0881,16.6732,16.9202,3083700.0],["2021-08-25",16.9696,17.2165,16.8115,16.9794,1896700.0],["2021-08-26",16.9399,17.2066,16.7819,16.8905,2200700.0],["2021-08-27",16.9498,17.8882,16.9498,17.582,3009300.0],["2021-08-30",17.7894,17.9079,17.5128,17.6709,2220500.0],["2021-08-31",17.8388,18.4018,17.7301,18.2932,3941500.0],["2021-09-01",18.4216,19.0142,18.3425,18.9253,6673100.0],["2021-09-02",19.2513,20.486,19.2216,20.4662,14057600.0],["2021-09-03",20.9107,22.1059,20.6539,21.3256,14743300.0],["2021-09-07",21.4737,22.7775,21.3552,22.58,14016300.0],["2021-09-08",22.8368,22.8368,21.4046,22.5701,13194700.0],["2021-09-09",22.422,22.8862,21.7404,22.6689,8386300.0],["2021-09-10",22.8368,24.7728,22.4417,24.1308,22879800.0],["2021-09-13",25.3259,26.2446,23.9925,24.1604,28212400.0],["2021-09-14",24.4172,24.6938,23.3603,24.0221,14325600.0],["2021-09-15",24.5753,25.0296,23.9431,24.4271,12867000.0],["2021-09-16",24.1802,24.2197,23.5776,23.7357,8577400.0],["2021-09-17",23.5677,24.0419,21.9478,22.1849,14528400.0],["2021-09-20",21.2169,21.4342,20.3773,21.049,13864300.0],["2021-09-21",21.4243,21.7404,20.7329,20.8218,7791900.0],["2021-09-22",21.207,21.7799,20.7527,20.7527,7156000.0],["2021-09-23",21.049,21.1379,20.2983,21.0292,7897200.0],["2021-09-24",20.6045,20.7329,19.6661,19.8242,10960700.0],["2021-09-27",20.0217,20.8218,19.7353,20.6934,10577700.0],["2021-09-28",20.97,21.4836,20.3872,20.723,8621400.0],["2021-09-29",20.7823,20.8909,20.0909,20.3279,4461300.0],["2021-09-30",20.4761,21.8688,20.1995,21.4638,13685000.0],["2021-10-01",21.5824,21.9182,20.9107,21.8392,6668400.0],["2021-10-04",22.3034,22.9455,21.4144,21.5824,10632200.0],["2021-10-05",21.7305,22.175,21.3848,21.7108,5048200.0],["2021-10-06",21.1379,21.6021,20.7033,21.4046,6177800.0],["2021-10-07",21.6713,22.3429,21.3848,22.1355,4762600.0],["2021-10-08",22.2639,22.5109,21.0095,21.049,5331400.0],["2021-10-11",21.3354,21.5725,20.9008,21.2663,4968500.0],["2021-10-12",21.3651,24.2394,21.207,24.19,15630500.0],["2021-10-13",24.0024,25.563,23.6369,25.3259,15024800.0],["2021-10-14",25.3852,25.5136,24.5555,24.9802,9231400.0],["2021-10-15",25.1877,25.2469,24.3777,24.6839,6528600.0],["2021-10-18",25.7803,26.8076,25.5432,26.1458,14316900.0],["2021-10-19",26.689,27.0841,25.9186,26.2939,7992900.0],["2021-10-20",26.047,26.5903,25.4939,26.5409,5579600.0],["2021-10-21",26.373,26.5409,25.6025,25.7013,4992600.0],["2021-10-22",25.6618,25.9877,24.8815,25.6124,4945100.0],["2021-10-25",25.8692,26.6989,25.8494,26.1754,4688100.0],["2021-10-26",26.1458,26.7483,25.642,26.5014,4131700.0],["2021-10-27",25.1679,26.7582,24.6938,25.1383,6945700.0],["2021-10-28",24.8222,25.2864,24.595,25.158,5463400.0],["2021-10-29",24.3283,24.8518,23.1233,24.0024,11735900.0],["2021-11-01",24.2789,25.0395,24.1802,24.8321,4856500.0],["2021-11-02",24.6938,24.7728,24.111,24.7629,3729600.0],["2021-11-03",25.3062,27.2619,25.1778,26.857,11873900.0],["2021-11-04",27.173,27.3113,26.3927,26.8174,6450900.0],["2021-11-05",26.8767,26.9656,26.0865,26.6594,3640600.0],["2021-11-08",27.1039,28.141,26.6792,27.7459,9010600.0],["2021-11-09",27.6867,27.7854,26.6693,27.3805,5368300.0],["2021-11-10",27.0743,27.6472,25.8297,26.0371,6399500.0],["2021-11-11",26.2742,27.7262,26.126,27.2125,5278700.0],["2021-11-12",26.9459,27.6274,26.6199,27.2323,3310200.0],["2021-11-15",27.3113,27.6175,26.4717,26.7977,3428700.0],["2021-11-16",26.8174,26.9459,25.8198,25.9976,4344200.0],["2021-11-17",25.889,26.6199,25.563,25.8593,4238000.0],["2021-11-18",25.8791,26.4223,25.642,26.3137,3987000.0],["2021-11-19",25.6717,25.8396,24.8716,24.9802,7758900.0],["2021-11-22",25.1383,25.2173,24.3283,24.3579,6518700.0],["2021-11-23",24.8913,25.8593,24.8419,25.1481,6711000.0],["2021-11-24",24.9407,25.1284,24.6148,24.9308,2801000.0],["2021-11-26",23.7554,24.0122,23.1134,23.7851,4871500.0],["2021-11-29",24.3624,24.8675,24.0554,24.7388,4428300.0],["2021-11-30",24.402,24.6397,22.5798,22.9561,8946500.0],["2021-12-01",23.4711,23.6296,22.1837,22.1936,5509100.0],["2021-12-02",22.1837,22.9759,21.9559,22.8967,4909500.0],["2021-12-03",22.8967,23.4018,21.4508,21.738,5842100.0],["2021-12-06",21.53,22.0054,20.7378,21.8965,5888700.0],["2021-12-07",22.7383,23.3721,22.5996,23.1641,5144700.0],["2021-12-08",23.3622,23.6098,22.9066,23.0255,3246100.0],["2021-12-09",22.9264,23.1047,22.1342,22.3718,4361500.0],["2021-12-10",22.5402,22.5699,21.7083,21.738,4780700.0],["2021-12-13",21.7875,22.0648,21.0943,21.2131,4070400.0],["2021-12-14",20.8566,21.3518,20.7675,20.9655,3645300.0],["2021-12-15",20.8071,22.0648,20.4011,21.9361,6931200.0],["2021-12-16",22.3916,22.7383,21.4211,21.5201,4492000.0],["2021-12-17",20.8962,21.7083,20.8071,20.9457,5651200.0],["2021-12-20",20.3416,20.6288,19.8267,20.5694,6075000.0],["2021-12-21",20.9457,22.0846,20.8269,22.0351,5342100.0],["2021-12-22",21.9856,22.1342,21.6588,21.9757,3549300.0],["2021-12-23",22.154,22.2728,21.9262,22.0054,2294500.0],["2021-12-27",22.154,22.8175,21.9856,22.8076,3546900.0],["2021-12-28",22.7779,22.9858,21.8965,21.9856,3285900.0],["2021-12-29",21.9856,22.3322,21.5994,21.8172,2771300.0],["2021-12-30",21.7875,22.0153,21.5003,21.5895,3474500.0],["2021-12-31",21.5697,21.7776,21.3716,21.5994,2591000.0],["2022-01-03",22.3916,23.1839,22.2035,22.4907,5237700.0],["2022-01-04",22.6887,23.7088,22.5699,23.4117,7177200.0],["2022-01-05",24.7189,26.2837,23.8772,23.9465,16183100.0],["2022-01-06",24.3921,24.5605,22.4114,22.5006,10257700.0],["2022-01-07",22.8868,23.58,22.2233,23.4414,6560000.0],["2022-01-10",23.1245,23.174,22.4412,23.0255,4845500.0],["2022-01-11",23.1245,23.4711,22.4808,23.2829,4774700.0],["2022-01-12",23.7682,24.402,23.3127,23.6098,8995100.0],["2022-01-13",23.788,24.1049,22.6689,22.768,4451700.0],["2022-01-14",22.4808,22.8274,21.7974,22.3322,4929200.0],["2022-01-18",22.2827,22.3025,21.3221,21.3716,5732800.0],["2022-01-19",21.7875,22.1936,21.1042,21.6093,6927300.0],["2022-01-20",21.9559,22.3619,21.1636,21.1933,4580400.0],["2022-01-21",20.6387,21.0151,19.787,19.9653,8736000.0],["2022-01-24",18.7373,19.9455,18.351,19.8564,9075800.0],["2022-01-25",19.4305,20.0346,18.8957,19.8167,7701200.0],["2022-01-26",20.3119,20.4704,18.9948,19.0938,6453500.0],["2022-01-27",19.282,19.6484,18.1134,18.2421,7587100.0],["2022-01-28",18.2223,18.8858,17.8559,18.8561,7209100.0],["2022-01-31",18.8561,19.2919,18.4006,19.2424,5667500.0],["2022-02-01",19.4899,20.3317,19.0344,20.0445,6725100.0],["2022-02-02",20.4308,20.6883,19.4899,19.6286,5932900.0],["2022-02-03",19.3018,19.4107,18.8759,18.9353,4029300.0],["2022-02-04",18.866,19.7177,18.8561,19.6979,4250700.0],["2022-02-07",19.5295,20.0148,19.4503,19.7474,3580800.0],["2022-02-08",19.6187,19.7375,19.1631,19.6484,5034800.0],["2022-02-09",20.9953,22.56,20.916,22.56,12556600.0],["2022-02-10",22.0747,23.5801,21.9361,22.1837,11233400.0],["2022-02-11",21.6291,22.3817,21.5598,22.0351,5562300.0],["2022-02-14",21.9262,22.253,21.431,21.5201,4179500.0],["2022-02-15",21.5598,21.9658,21.3716,21.7578,3794400.0],["2022-02-16",21.7281,22.045,21.2527,21.3221,4049000.0],["2022-02-17",21.1735,21.3914,20.7279,20.8368,3811500.0],["2022-02-18",20.6486,20.9655,19.995,20.0247,3938300.0],["2022-02-22",19.9554,20.7477,19.8663,20.5001,3949300.0],["2022-02-23",20.7873,21.0745,20.3119,20.3317,4555200.0],["2022-02-24",20.104,22.56,20.0247,22.045,14929000.0],["2022-02-25",22.0054,22.5996,21.5399,22.5897,8473000.0],["2022-02-28",23.2631,24.4912,23.1542,24.3426,14298100.0],["2022-03-01",24.7586,24.8477,23.8078,24.2139,9652800.0],["2022-03-02",24.5605,24.9863,24.1445,24.8279,7822700.0],["2022-03-03",25.2636,25.4023,23.9465,24.3129,6446400.0],["2022-03-04",22.9858,23.5305,22.0747,23.2532,12566400.0],["2022-03-07",24.303,24.9962,23.5999,23.7583,11014300.0],["2022-03-08",24.1644,26.0262,23.6296,25.0458,16491100.0],["2022-03-09",24.4615,27.3731,24.1644,26.7888,19595900.0],["2022-03-10",26.7789,27.9078,26.3431,27.2542,15200500.0],["2022-03-11",27.076,27.69,26.5511,26.8482,9962900.0],["2022-03-14",26.2837,26.3233,24.9863,25.5112,13226900.0],["2022-03-15",24.7586,25.1151,23.7781,24.7586,12788700.0],["2022-03-16",25.1646,25.5706,23.3523,24.5605,10110300.0],["2022-03-17",24.8972,26.9373,24.8576,26.8581,15530400.0],["2022-03-18",26.8779,27.3632,26.2243,27.1255,9703600.0],["2022-03-21",27.4919,29.7499,27.4028,28.9873,17911400.0],["2022-03-22",29.0665,29.2151,28.2842,28.9081,8701700.0],["2022-03-23",29.3339,30.1955,28.7001,28.7595,8768600.0],["2022-03-24",28.8289,29.1062,28.2347,28.7199,6106800.0],["2022-03-25",28.8289,29.1854,28.1356,28.4822,5630700.0],["2022-03-28",28.0564,28.2049,27.274,27.8088,6048700.0],["2022-03-29",26.9472,27.6603,25.9074,27.2443,7337300.0],["2022-03-30",27.6305,28.8487,27.5711,27.7989,6734400.0],["2022-03-31",28.4228,29.7103,28.3238,28.819,13149200.0],["2022-04-01",29.2052,30.1064,28.4624,28.7496,7555800.0],["2022-04-04",29.0963,29.2646,27.8781,28.1554,4972100.0],["2022-04-05",28.7199,29.9182,27.997,28.0663,8087100.0],["2022-04-06",28.0366,28.2743,27.2443,27.9673,6884100.0],["2022-04-07",28.2248,30.6709,28.195,30.2946,15929400.0],["2022-04-08",30.255,30.4827,29.5419,30.0173,7177300.0],["2022-04-11",30.562,31.1166,29.5914,30.3342,8361000.0],["2022-04-12",30.968,31.6117,30.3837,30.6511,8400900.0],["2022-04-13",31.3641,32.1762,31.067,31.2849,10098400.0],["2022-04-14",31.275,31.5028,30.7402,31.0967,5949600.0],["2022-04-18",31.1067,31.3146,30.0569,30.3045,6193800.0],["2022-04-19",30.3738,30.4332,29.6211,29.9281,5050600.0],["2022-04-20",29.938,31.4632,29.0665,31.2453,7778100.0],["2022-04-21",31.2255,31.2651,27.7098,28.0168,11792700.0],["2022-04-22",27.9772,28.7694,26.9274,27.4721,9149500.0],["2022-04-25",26.3827,27.0562,25.6697,26.7293,9818700.0],["2022-04-26",26.9868,27.2542,25.9569,26.1054,8111300.0],["2022-04-27",26.3926,26.6303,25.7588,25.9767,6520600.0],["2022-04-28",25.9371,26.3134,24.9665,26.1351,6969300.0],["2022-04-29",26.2243,26.8878,25.3924,25.5607,6636200.0],["2022-05-02",25.0755,25.4221,24.4317,25.2042,6287600.0],["2022-05-03",25.224,26.0163,25.224,25.5013,6326100.0],["2022-05-04",25.6895,26.4025,24.7883,26.1252,7458600.0],["2022-05-05",26.2144,27.3434,23.8474,24.2436,14922500.0],["2022-05-06",24.2337,24.2634,22.7383,23.6098,10719100.0],["2022-05-09",22.9363,22.9363,20.5199,20.817,13156900.0],["2022-05-10",21.4904,22.0846,20.7774,21.3122,7932900.0],["2022-05-11",21.5796,22.1639,20.5199,20.5793,7685100.0],["2022-05-12",20.1337,21.223,19.8267,20.3911,9244200.0],["2022-05-13",20.9556,22.6095,20.9556,21.7974,10377600.0],["2022-05-16",21.9559,22.8769,21.6687,22.3322,8573000.0],["2022-05-17",22.9759,23.5008,22.4313,23.3424,7453000.0],["2022-05-18",23.2929,23.7088,22.2926,22.7185,7225000.0],["2022-05-19",22.3817,23.4513,22.3421,22.8868,5950600.0],["2022-05-20",23.3721,23.58,22.6392,23.2334,6843200.0],["2022-05-23",23.481,23.8871,23.075,23.8871,4683100.0],["2022-05-24",23.6494,23.788,23.0255,23.4909,4554000.0],["2022-05-25",23.4117,23.996,23.2433,23.8474,4681000.0],["2022-05-26",23.8276,24.6298,23.7187,24.4416,4754400.0],["2022-05-27",24.61,25.1448,24.4516,24.9962,5001400.0],["2022-05-31",25.4023,25.7291,23.9663,24.2337,6848200.0],["2022-06-01",24.3525,24.7487,23.689,24.0455,4596100.0],["2022-06-02",24.0554,25.947,24.0455,25.224,7962300.0],["2022-06-03",25.0359,25.1052,24.4912,24.7586,3861200.0],["2022-06-06",25.0458,25.0656,24.4416,24.7288,3466700.0],["2022-06-07",24.3921,27.6206,24.3723,26.7392,20514600.0],["2022-06-08",27.1948,28.0069,26.5016,27.0462,11364800.0],["2022-06-09",26.6402,26.7293,25.8677,25.8974,4676300.0],["2022-06-10",25.2537,25.6499,24.9071,25.2834,5792900.0],["2022-06-13",24.0059,24.0851,22.7581,22.966,8744400.0],["2022-06-14",22.9759,23.0552,21.8172,22.0549,7710000.0],["2022-06-15",22.5501,22.768,21.53,22.2926,8040600.0],["2022-06-16",21.6291,21.9163,20.6783,21.0646,8252900.0],["2022-06-17",20.9953,21.3518,20.3515,20.4704,6756200.0],["2022-06-21",21.2428,22.1341,21.025,21.6984,5547400.0],["2022-06-22",20.7972,21.1636,20.2723,20.9755,5386500.0],["2022-06-23",20.9854,21.2131,20.2228,20.9457,5089900.0],["2022-06-24",21.2825,22.9066,21.1933,22.2827,7869700.0],["2022-06-27",22.6095,23.2829,22.4213,22.7383,4624400.0],["2022-06-28",23.1542,23.273,22.0945,22.3718,6093100.0],["2022-06-29",22.5204,22.6887,21.4706,21.5499,3763200.0],["2022-06-30",21.1141,21.1636,20.1436,20.817,5314300.0],["2022-07-01",20.6486,21.8866,20.5001,21.6093,5213300.0],["2022-07-05",20.9655,21.0448,20.3515,20.817,5062900.0],["2022-07-06",21.1438,21.4904,20.1535,20.6882,5604400.0],["2022-07-07",21.3518,22.2728,21.3221,22.0549,4909800.0],["2022-07-08",22.045,22.4213,21.6786,22.0549,3462100.0],["2022-07-11",21.6984,22.0351,21.2726,21.5598,3558000.0],["2022-07-12",21.1636,21.5498,20.7873,21.1438,3840300.0],["2022-07-13",20.6684,21.6588,20.6684,21.2527,2788100.0],["2022-07-14",20.8368,22.0846,20.5199,21.9262,6369100.0],["2022-07-15",22.5798,22.7284,21.5796,22.1738,5013600.0],["2022-07-18",22.6194,22.9561,22.2926,22.4213,3832100.0],["2022-07-19",22.659,23.5503,22.5303,23.4513,5136800.0],["2022-07-20",23.481,23.8375,23.2532,23.6197,5259200.0],["2022-07-21",23.1938,23.382,22.5699,23.1146,3816400.0],["2022-07-22",23.2334,23.4909,22.1342,22.3124,4965100.0],["2022-07-25",22.56,22.7482,21.8767,22.7383,3556400.0],["2022-07-26",22.7977,23.2433,22.4213,22.8967,8237400.0],["2022-07-27",23.6692,25.224,23.58,24.8972,12156900.0],["2022-07-28",25.2636,25.5013,24.3921,25.2933,5560700.0],["2022-07-29",25.3528,25.6301,24.9071,25.5211,4751800.0],["2022-08-01",25.1547,25.3726,24.4218,24.5803,3926400.0],["2022-08-02",24.3525,25.2834,24.3327,24.9269,4939200.0],["2022-08-03",25.3825,25.432,24.0752,24.4218,3970500.0],["2022-08-04",24.402,24.7784,24.1445,24.6595,3418600.0],["2022-08-05",24.1644,25.64,24.0851,25.5211,3504600.0],["2022-08-08",25.8875,26.3431,25.4716,25.64,4355300.0],["2022-08-09",25.6004,25.7885,24.5308,24.8576,3664300.0],["2022-08-10",25.5112,25.5112,24.4714,25.2339,3125900.0],["2022-08-11",25.2834,25.8776,25.0755,25.0953,3547800.0],["2022-08-12",25.026,25.2636,24.5704,25.2141,3285400.0],["2022-08-15",24.4218,24.917,24.1644,24.7982,3740100.0],["2022-08-16",24.9764,25.4122,24.4813,25.2933,4669000.0],["2022-08-17",25.1943,25.8182,24.1644,24.2535,4800300.0],["2022-08-18",24.511,24.5407,23.8871,24.2733,3441600.0],["2022-08-19",23.7979,23.8276,22.1936,22.3223,7475800.0],["2022-08-22",22.0351,22.5402,21.7578,22.4213,4523200.0],["2022-08-23",22.7977,23.481,22.7185,23.3127,3962700.0],["2022-08-24",24.6199,27.0661,24.4615,26.7491,16524200.0],["2022-08-25",26.8977,27.6801,26.2738,26.9868,8820300.0],["2022-08-26",26.9868,27.0562,26.0559,26.4025,4772100.0],["2022-08-29",26.254,29.2448,26.1351,28.8586,16768700.0],["2022-08-30",28.9576,29.6608,27.7593,29.3934,14042200.0],["2022-08-31",28.6209,29.631,28.3337,28.8685,9031000.0],["2022-09-01",28.3733,28.5813,27.6206,28.2743,7997200.0],["2022-09-02",28.7397,29.1953,27.9772,28.5417,6653900.0],["2022-09-06",29.324,30.453,28.0465,28.3931,13477800.0],["2022-09-07",28.2347,29.4033,27.8484,29.1359,5646800.0],["2022-09-08",29.0566,30.3936,28.9972,29.8984,6673300.0],["2022-09-09",30.4629,30.9878,29.5716,29.9182,7434000.0],["2022-09-12",30.2153,30.3441,29.3835,29.9975,4034200.0],["2022-09-13",28.9081,30.1163,28.7694,29.4924,6414400.0],["2022-09-14",29.4924,30.562,29.3438,30.1757,6436800.0],["2022-09-15",29.7202,30.1064,28.2743,28.6209,7206400.0],["2022-09-16",27.997,28.1554,27.0859,27.6801,9215500.0],["2022-09-19",26.9373,28.2545,26.8878,28.0267,3504200.0],["2022-09-20",27.7197,28.7298,27.2938,28.1257,5654300.0],["2022-09-21",28.2446,28.3238,27.0958,27.1849,5028100.0],["2022-09-22",27.383,27.6107,26.4917,26.7491,4527300.0],["2022-09-23",26.0856,26.0955,24.4218,25.0458,8857000.0],["2022-09-26",24.818,25.6994,24.7288,24.8774,5854500.0],["2022-09-27",25.5805,26.5214,25.3627,26.1648,7821900.0],["2022-09-28",26.353,27.2938,25.9569,27.0363,6385800.0],["2022-09-29",27.0066,27.0363,26.353,26.6798,3346700.0],["2022-09-30",26.3926,27.3235,25.9767,26.254,5510600.0],["2022-10-03",26.9967,27.8187,26.9175,27.2443,4965700.0],["2022-10-04",28.0762,28.1554,27.3334,27.6999,5720600.0],["2022-10-05",27.3334,27.7692,26.7194,27.5612,3753800.0],["2022-10-06",27.2542,27.6008,26.5412,26.561,4176900.0],["2022-10-07",26.452,27.1552,26.2342,26.4421,3850600.0],["2022-10-10",26.5709,26.7591,25.125,25.1448,6008500.0],["2022-10-11",25.2636,26.1252,24.7586,25.5706,6008900.0],["2022-10-12",22.2134,22.4907,21.2131,22.0846,47933300.0],["2022-10-13",21.5895,22.5006,21.3716,22.1639,18498400.0],["2022-10-14",22.2431,22.3817,20.817,21.0844,16128900.0],["2022-10-17",21.6588,22.8274,21.5994,22.4313,12556600.0],["2022-10-18",22.7977,23.2532,22.3619,23.0453,10635200.0],["2022-10-19",23.1839,23.1839,22.4808,22.5699,6833400.0],["2022-10-20",22.5501,23.481,22.4313,22.9759,7374400.0],["2022-10-21",22.9264,23.6494,22.7284,23.5701,5967400.0],["2022-10-24",23.481,23.7187,22.9759,23.6395,5864200.0],["2022-10-25",23.6494,24.4317,23.5503,24.3129,6064000.0],["2022-10-26",24.3426,24.9863,24.2634,24.7388,6858400.0],["2022-10-27",25.432,25.6895,23.6593,23.689,8849400.0],["2022-10-28",23.7781,24.1941,22.9264,24.0059,8098100.0],["2022-10-31",23.7187,23.9663,22.8274,23.4909,7242400.0],["2022-11-01",24.1148,24.3129,23.3523,23.4018,4366200.0],["2022-11-02",23.4414,23.8871,22.8076,22.8571,5130000.0],["2022-11-03",22.6194,23.5404,22.5996,22.8868,4215900.0],["2022-11-04",23.5107,23.7583,22.1242,22.5798,7648000.0],["2022-11-07",23.0354,23.7781,22.7482,23.6098,6028100.0],["2022-11-08",23.689,24.4714,23.4513,24.2337,4470000.0],["2022-11-09",23.9465,24.1743,23.0948,23.1938,5348900.0],["2022-11-10",24.2337,24.3723,23.3028,23.8177,6269100.0],["2022-11-11",24.095,24.8081,23.9861,24.204,5723500.0],["2022-11-14",24.0851,24.2436,23.6791,24.0554,3736600.0],["2022-11-15",24.4218,24.8972,24.095,24.511,4619800.0],["2022-11-16",24.303,24.5011,23.689,23.7583,3196300.0],["2022-11-17",23.4117,23.5404,23.0948,23.4315,4074700.0],["2022-11-18",23.2829,23.6296,22.9957,23.6098,3958800.0],["2022-11-21",23.0948,23.2532,22.352,22.8571,5601900.0],["2022-11-22",23.2037,23.7583,22.9957,23.6692,3832700.0],["2022-11-23",23.7286,24.0554,23.5404,23.9663,2281600.0],["2022-11-25",24.1445,24.1445,23.7385,23.9663,1511700.0],["2022-11-28",23.6296,23.6296,22.8472,22.8472,4658000.0],["2022-11-29",23.0053,23.3632,22.8064,23.1743,2768100.0],["2022-11-30",23.5123,24.2579,23.2538,24.2381,4101000.0],["2022-12-01",24.3872,24.596,23.572,23.6316,3776100.0],["2022-12-02",23.393,23.8702,23.224,23.6316,3632800.0],["2022-12-05",23.6515,23.7708,22.5082,22.5181,4499300.0],["2022-12-06",22.4684,22.538,21.5239,21.6532,5457100.0],["2022-12-07",21.5239,21.8123,21.2058,21.4046,7005600.0],["2022-12-08",22.021,22.1801,21.5836,21.7128,5843700.0],["2022-12-09",21.693,22.021,21.5239,21.5438,3176700.0],["2022-12-12",21.3549,22.1403,21.3152,22.0807,4337900.0],["2022-12-13",22.6573,22.7468,21.8719,22.0409,4362900.0],["2022-12-14",21.9813,22.2895,21.7626,22.0111,3547900.0],["2022-12-15",21.683,21.8321,21.4941,21.5737,3501700.0],["2022-12-16",21.3251,21.7427,21.2356,21.5836,5169100.0],["2022-12-19",21.5836,21.7128,21.1263,21.2853,4313400.0],["2022-12-20",21.2953,21.7327,21.0965,21.6432,4459600.0],["2022-12-21",22.021,22.0608,21.514,21.9813,4509600.0],["2022-12-22",21.7924,22.0707,21.3848,21.8918,4088700.0],["2022-12-23",22.021,22.369,21.9017,22.2895,4147600.0],["2022-12-27",22.2596,22.9257,22.1702,22.6772,4368600.0],["2022-12-28",22.6772,22.7667,22.1602,22.3392,3176400.0],["2022-12-29",22.4585,22.7368,22.2994,22.4585,3100700.0],["2022-12-30",22.3591,22.5877,22.2099,22.538,2972300.0],["2023-01-03",22.5877,23.1246,22.4386,22.8064,5738700.0],["2023-01-04",22.7269,22.8561,22.2696,22.3889,4351400.0],["2023-01-05",22.3392,22.8263,22.031,22.7269,3578200.0],["2023-01-06",22.9854,24.4269,22.9556,24.2977,6323200.0],["2023-01-09",24.6059,25.2621,24.3971,24.7451,5537600.0],["2023-01-10",24.765,25.2024,24.596,25.1825,3428800.0],["2023-01-11",25.3316,25.441,24.8445,25.2322,4241500.0],["2023-01-12",25.3515,25.5305,24.8843,25.4708,3445300.0],["2023-01-13",25.1626,25.4211,24.9141,25.3416,2971500.0],["2023-01-17",25.4609,25.5106,25.1527,25.272,2930100.0],["2023-01-18",25.5305,25.5305,24.4568,24.4667,4951400.0],["2023-01-19",24.3275,25.2322,24.248,25.1726,3208000.0],["2023-01-20",25.2521,26.6738,25.2024,26.1469,7307500.0],["2023-01-23",26.1469,26.7136,25.958,26.7136,3549000.0],["2023-01-24",26.6837,26.8329,25.948,26.803,3103400.0],["2023-01-25",26.4451,27.3001,26.4252,27.1808,3752900.0],["2023-01-26",27.5089,27.5785,26.6638,26.8329,3793300.0],["2023-01-27",26.7434,28.006,26.6937,27.4691,7614800.0],["2023-01-30",27.1709,28.0756,27.0615,27.6481,6129300.0],["2023-01-31",27.6481,27.9861,27.3299,27.8469,5403300.0],["2023-02-01",27.7972,28.851,27.5884,28.4931,6862700.0],["2023-02-02",28.6721,29.1891,27.9563,28.3042,6740600.0],["2023-02-03",27.9563,28.5031,27.4194,27.5984,5859300.0],["2023-02-06",27.3598,27.5387,26.9522,27.1112,3824700.0],["2023-02-07",27.0615,27.6978,26.9124,27.5984,3744600.0],["2023-02-08",27.5785,27.7972,27.1212,27.1609,4146300.0],["2023-02-09",28.7317,29.368,27.8469,28.3539,8910900.0],["2023-02-10",28.7119,29.4774,28.5428,29.0399,6125400.0],["2023-02-13",29.02,29.0896,28.3539,28.7516,4099300.0],["2023-02-14",28.5329,29.1791,28.175,28.9902,4484700.0],["2023-02-15",28.6323,29.5569,28.5727,29.4475,3960000.0],["2023-02-16",29.03,29.4078,28.5627,28.5826,4855300.0],["2023-02-17",28.3042,28.6522,27.8867,28.6224,4126500.0],["2023-02-21",28.2247,28.5031,26.972,26.982,6495100.0],["2023-02-22",27.0019,27.2206,26.3159,26.972,4464700.0],["2023-02-23",27.3001,27.3101,26.7036,26.9323,2567600.0],["2023-02-24",26.7235,27.2604,26.4948,27.1311,3212200.0],["2023-02-27",27.1908,27.7574,27.0218,27.5984,3375200.0],["2023-02-28",27.6879,27.7873,27.151,27.1808,4371500.0],["2023-03-01",27.2206,27.8469,27.1709,27.7475,3681600.0],["2023-03-02",27.489,27.8569,27.2802,27.668,2849100.0],["2023-03-03",27.9165,28.4136,27.7177,28.1452,3699400.0],["2023-03-06",27.9364,28.0358,27.0715,27.1112,4182800.0],["2023-03-07",26.8428,26.9621,25.9779,26.1966,6560000.0],["2023-03-08",26.0673,26.3557,25.6796,25.9977,5050700.0],["2023-03-09",26.0574,26.3358,25.61,26.1469,6424500.0],["2023-03-10",25.9878,26.1369,25.1726,25.3018,6145500.0],["2023-03-13",24.8544,26.0673,24.5264,25.2223,5654400.0],["2023-03-14",25.5404,25.7393,25.093,25.3416,4039100.0],["2023-03-15",24.4667,24.586,23.5521,24.2082,7582800.0],["2023-03-16",24.0392,24.8445,23.7111,24.4667,4176100.0],["2023-03-17",24.2977,24.8644,24.079,24.7948,3836000.0],["2023-03-20",24.9936,25.093,24.5761,24.7252,3490500.0],["2023-03-21",25.0533,25.4012,24.8246,25.2521,3686700.0],["2023-03-22",25.2521,25.3118,24.4369,24.4568,2432300.0],["2023-03-23",24.6059,25.1626,24.0094,24.248,3915000.0],["2023-03-24",23.8304,24.0293,23.5918,23.9,3658500.0],["2023-03-27",24.5065,24.596,24.248,24.4767,3830100.0],["2023-03-28",24.5164,25.1726,24.5065,25.1626,2347500.0],["2023-03-29",25.5603,26.0475,25.2521,25.7293,3587600.0],["2023-03-30",25.9083,26.2364,25.7194,26.0872,2817600.0],["2023-03-31",26.1071,26.2562,25.779,26.0176,4032800.0],["2023-04-03",26.4849,26.5147,25.8486,26.0375,3429300.0],["2023-04-04",25.958,26.0872,24.9439,25.2521,4853300.0],["2023-04-05",25.2024,25.7194,24.8544,24.9539,3471500.0],["2023-04-06",24.8544,25.1229,24.4965,25.103,2138900.0],["2023-04-10",24.9539,25.1726,24.755,25.1129,2070100.0],["2023-04-11",25.3118,25.3913,24.9737,25.1726,3723600.0],["2023-04-12",25.4311,25.5007,25.0334,25.1825,3236600.0],["2023-04-13",25.3615,26.5545,25.3615,26.2363,4456400.0],["2023-04-14",26.117,26.3358,25.62,26.0475,2901200.0],["2023-04-17",26.1866,26.2662,25.6896,25.8884,2420600.0],["2023-04-18",25.948,26.0475,25.4112,25.8387,3237300.0],["2023-04-19",25.5106,25.6597,25.272,25.4112,2724200.0],["2023-04-20",25.1129,25.4509,24.9638,25.4112,3742300.0],["2023-04-21",25.3118,25.5802,25.0732,25.3416,2348600.0],["2023-04-24",25.2322,25.5603,25.2024,25.3814,1801200.0],["2023-04-25",25.3515,26.0375,25.272,25.948,3580100.0],["2023-04-26",25.9779,26.972,25.8784,26.0872,4607100.0],["2023-04-27",26.3656,26.7036,26.1866,26.4551,4184700.0],["2023-04-28",26.7533,27.5188,25.5702,27.3299,6813800.0],["2023-05-01",27.3101,27.9861,27.2405,27.5785,5980700.0],["2023-05-02",27.3399,27.5984,26.5048,26.7633,4769600.0],["2023-05-03",26.7633,27.1808,26.5247,26.6638,4132200.0],["2023-05-04",26.5644,26.7633,26.3656,26.4551,3315100.0],["2023-05-05",26.7434,27.5487,26.7434,27.3995,2790900.0],["2023-05-08",27.6183,27.7574,27.2305,27.3101,2846600.0],["2023-05-09",27.3299,28.4732,27.1609,28.3539,3954600.0],["2023-05-10",28.5826,28.8908,28.0259,28.4534,3665800.0],["2023-05-11",28.0557,28.513,27.3598,27.5586,2836500.0],["2023-05-12",27.5685,27.8469,27.1709,27.5487,2715500.0],["2023-05-15",27.7177,27.8469,27.3697,27.4095,2150600.0],["2023-05-16",27.1709,27.6083,26.6241,26.8925,4711800.0],["2023-05-17",27.1411,27.3995,26.8329,27.1212,2805100.0],["2023-05-18",27.0218,27.1709,26.6241,27.1212,2454700.0],["2023-05-19",27.2802,27.3797,26.6738,26.7633,2298000.0],["2023-05-22",26.7334,28.4434,26.7334,27.7873,5008200.0],["2023-05-23",27.4791,28.4037,27.3598,28.1551,3784600.0],["2023-05-24",27.8966,28.1054,27.3697,27.6878,4919200.0],["2023-05-25",27.6183,28.1849,27.3399,27.5884,5534600.0],["2023-05-26",27.837,27.8767,26.7633,27.1908,3850000.0],["2023-05-30",27.0516,27.1212,26.0872,26.5147,3356200.0],["2023-05-31",26.2363,27.8569,25.9977,27.6779,6216500.0],["2023-06-01",27.827,30.8394,27.827,30.1236,19361600.0],["2023-06-02",30.5113,30.7996,29.716,29.9049,7286600.0],["2023-06-05",29.9645,31.2669,29.9645,30.7101,5275800.0],["2023-06-06",30.4517,30.6306,29.7657,30.4218,3815600.0],["2023-06-07",30.5213,30.8692,29.547,29.6364,4860000.0],["2023-06-08",29.7557,30.8096,29.5867,30.4318,4694400.0],["2023-06-09",30.402,30.6803,29.7856,30.5809,2551200.0],["2023-06-12",30.4417,31.8137,30.402,31.764,7346100.0],["2023-06-13",32.0722,32.8079,31.0382,31.3961,8654300.0],["2023-06-14",31.8137,31.8137,30.6803,31.0283,6565200.0],["2023-06-15",30.7499,31.7441,30.73,31.4558,4874600.0],["2023-06-16",31.5453,31.8037,31.2967,31.5751,4297000.0],["2023-06-20",31.7938,32.0921,31.2072,31.764,4604700.0],["2023-06-21",31.5552,31.6546,31.1476,31.1675,4032900.0],["2023-06-22",30.7201,30.9985,30.4218,30.6903,3543000.0],["2023-06-23",30.2528,30.3025,29.706,29.7259,4722000.0],["2023-06-26",29.6762,30.1136,29.5569,29.7359,3904400.0],["2023-06-27",29.8651,29.9446,29.1493,29.4078,4204600.0],["2023-06-28",29.378,30.0043,29.0797,29.8452,3732400.0],["2023-06-29",29.8949,30.9189,29.8353,30.7002,5437400.0],["2023-06-30",30.8096,31.2371,30.7201,31.1476,4091400.0],["2023-07-03",31.0482,31.1774,30.2727,30.561,2173500.0],["2023-07-05",30.4218,30.561,29.9247,30.3224,4024400.0],["2023-07-06",30.1037,30.2727,29.0002,29.1195,4930700.0],["2023-07-07",29.199,29.8353,29.1195,29.4177,2974300.0],["2023-07-10",29.3282,30.2429,29.2089,30.1733,2918900.0],["2023-07-11",30.1932,31.078,30.1534,31.0283,3302400.0],["2023-07-12",31.2669,31.6944,31.2271,31.2669,2862900.0],["2023-07-13",31.6447,32.5593,31.5651,32.1517,5219000.0],["2023-07-14",32.1815,32.1815,31.1973,31.3564,2492400.0],["2023-07-17",31.2569,31.6149,30.9985,31.4458,2596800.0],["2023-07-18",31.5154,32.8377,31.4061,32.7482,6057300.0],["2023-07-19",33.0763,33.2851,32.2412,32.7283,3653400.0],["2023-07-20",32.5593,33.0564,32.3903,32.6687,2781800.0],["2023-07-21",32.8079,32.9172,32.1815,32.45,3883800.0],["2023-07-24",32.3804,33.1558,32.2809,32.778,3615100.0],["2023-07-25",32.8973,33.7225,32.5792,33.3348,4484900.0],["2023-07-26",33.4839,33.6728,32.5991,33.5436,4048300.0],["2023-07-27",33.7623,33.8517,32.7383,32.788,3355900.0],["2023-07-28",32.9073,33.7822,32.9073,33.7722,2795600.0],["2023-07-31",34.1798,35.0348,33.8617,34.9553,5481500.0],["2023-08-01",34.6471,34.667,33.9711,34.3389,4561300.0],["2023-08-02",33.1359,33.3646,31.3961,33.0266,11929800.0],["2023-08-03",33.2751,33.812,32.7283,33.5237,5497700.0],["2023-08-04",33.464,33.9313,32.9968,33.305,3767200.0],["2023-08-07",33.5436,34.3091,33.474,33.7324,3013100.0],["2023-08-08",33.1658,33.8816,32.6985,33.802,3028100.0],["2023-08-09",34.0307,34.2892,33.7921,34.0605,2816500.0],["2023-08-10",34.3787,34.6869,33.7126,33.9909,3922000.0],["2023-08-11",33.802,34.8857,33.7623,34.5974,3712300.0],["2023-08-14",34.4582,34.9851,33.971,34.5974,2556100.0],["2023-08-15",34.4184,34.498,33.6132,33.6927,2764100.0],["2023-08-16",33.7225,34.4284,33.6728,33.8617,2829900.0],["2023-08-17",34.1401,34.2892,33.7523,33.8219,2792500.0],["2023-08-18",33.464,34.657,33.4342,34.4681,3889400.0],["2023-08-21",34.8956,35.9992,34.7465,35.8401,7307200.0],["2023-08-22",35.9892,36.0688,35.4623,35.9892,3281500.0],["2023-08-23",35.7307,36.2676,35.6214,35.7506,4755400.0],["2023-08-24",35.7307,36.0688,35.3728,35.522,2870200.0],["2023-08-25",35.7805,36.3173,34.9453,36.1682,4092300.0],["2023-08-28",36.1682,36.5659,35.9793,36.3869,3032900.0],["2023-08-29",36.3571,36.6156,36.029,36.2974,2795400.0],["2023-08-30",36.4764,37.1822,36.2378,36.7249,3180800.0],["2023-08-31",36.9337,37.1226,36.3273,36.7846,3721400.0],["2023-09-01",37.1524,37.6694,36.9138,37.1325,3350800.0],["2023-09-05",36.5161,37.2021,35.691,36.9238,4602100.0],["2023-09-06",36.8045,37.1425,36.0986,36.6255,2550000.0],["2023-09-07",36.2676,37.0629,36.2278,36.884,2768500.0],["2023-09-08",37.1822,37.3513,36.546,36.8343,1784500.0],["2023-09-11",36.8243,37.4109,36.6951,37.2717,3826300.0],["2023-09-12",37.2021,38.4051,37.1822,37.9179,3584100.0],["2023-09-13",38.246,39.2203,38.077,38.7033,5572900.0],["2023-09-14",39.3694,39.777,38.763,39.6577,8291900.0],["2023-09-15",39.8964,41.4075,39.8466,40.0654,9131700.0],["2023-09-18",40.1946,40.294,39.4788,40.1747,5206100.0],["2023-09-19",40.4133,40.6221,38.594,38.9121,6155400.0],["2023-09-20",38.7729,40.0554,38.7729,39.27,3701800.0],["2023-09-21",38.8127,39.0811,38.0472,38.5443,3671500.0],["2023-09-22",39.0115,40.304,39.0115,39.7472,5570900.0],["2023-09-25",39.9361,41.5865,39.8168,41.2484,8557400.0],["2023-09-26",40.9701,41.3479,40.135,40.3835,4740000.0],["2023-09-27",40.6718,41.2087,39.3197,40.1151,5225100.0],["2023-09-28",40.6917,41.9245,40.473,40.9104,7505000.0],["2023-09-29",40.8607,40.98,39.2899,39.4092,8414600.0],["2023-10-02",39.4191,39.5484,36.8442,37.3513,11284700.0],["2023-10-03",37.1226,37.9279,36.705,36.8641,5576400.0],["2023-10-04",36.5261,36.5261,34.9752,35.9495,8957100.0],["2023-10-05",35.6015,37.1723,35.6015,36.9138,5787400.0],["2023-10-06",37.0828,37.9676,36.6852,37.4606,5121400.0],["2023-10-09",37.6992,37.6992,35.9395,37.1425,4228400.0],["2023-10-10",37.2817,38.0969,37.2717,37.5302,4288500.0],["2023-10-11",37.4606,37.5103,36.1284,37.0033,5283700.0],["2023-10-12",37.222,37.2518,35.5816,35.9693,4504300.0],["2023-10-13",36.198,36.546,35.5617,36.198,5325700.0],["2023-10-16",36.3869,36.5957,35.5916,35.9693,3941000.0],["2023-10-17",35.86,38.0074,35.7705,37.4507,7024300.0],["2023-10-18",37.6694,38.1565,37.1822,37.6495,4213100.0],["2023-10-19",37.4606,38.7829,36.6951,38.1168,6137600.0],["2023-10-20",38.3653,38.584,37.2717,37.9676,4731600.0],["2023-10-23",37.56,38.4448,36.8442,38.0472,2819800.0],["2023-10-24",38.3156,39.2004,37.9577,38.584,4774800.0],["2023-10-25",39.0314,39.5384,38.5045,39.0215,4682300.0],["2023-10-26",38.7729,39.0414,37.2121,38.1267,6322900.0],["2023-10-27",38.3852,38.6039,37.5899,37.7092,3507500.0],["2023-10-30",38.0273,38.4747,36.9238,37.6396,4868500.0],["2023-10-31",39.5484,41.2683,38.7729,40.6718,13147500.0],["2023-11-01",41.2186,41.4473,40.0852,40.811,5113300.0],["2023-11-02",41.2285,42.859,41.1192,42.5906,7325100.0],["2023-11-03",42.6005,42.7695,41.5169,41.7058,5512900.0],["2023-11-06",42.0139,42.0835,40.473,40.5724,3995100.0],["2023-11-07",40.2642,41.2783,39.4191,40.9204,4600600.0],["2023-11-08",40.8508,41.1391,39.8466,40.2145,4981100.0],["2023-11-09",40.7016,42.4812,40.5724,41.9742,5871900.0],["2023-11-10",42.0736,42.5707,41.3976,42.2526,4164600.0],["2023-11-13",42.2625,44.0918,42.2625,43.4754,5745600.0],["2023-11-14",43.714,43.9128,42.4514,43.8134,4847500.0],["2023-11-15",43.8631,43.9824,42.7099,42.9187,4238600.0],["2023-11-16",42.7994,43.9625,42.7894,43.6842,4679400.0],["2023-11-17",43.9924,44.7281,43.7339,44.3403,5219300.0],["2023-11-20",44.4497,45.1854,44.3006,45.086,3891400.0],["2023-11-21",45.0362,45.5632,43.8929,44.5093,5111600.0],["2023-11-22",44.569,44.8971,43.704,44.738,3349800.0],["2023-11-24",45.0462,45.4538,44.6386,44.8672,1872000.0],["2023-11-27",44.6286,45.4439,44.4497,45.1655,4082500.0],["2023-11-28",45.2152,45.3345,44.4696,44.9667,4155200.0],["2023-11-29",45.0543,45.1539,43.859,44.0184,5073200.0],["2023-11-30",43.9785,45.911,43.8789,45.7416,4925300.0],["2023-12-01",45.5424,46.5784,45.0842,45.2237,5041500.0],["2023-12-04",46.2696,46.3891,45.5324,45.7815,3976700.0],["2023-12-05",45.7416,45.8711,45.0842,45.5424,3058100.0],["2023-12-06",45.4926,45.9907,44.4268,44.7156,3583600.0],["2023-12-07",44.7356,44.7754,43.8789,44.0482,4573600.0],["2023-12-08",44.1777,45.1041,44.0682,44.9149,3746400.0],["2023-12-11",44.9447,45.2535,44.4865,44.885,4278900.0],["2023-12-12",44.7854,45.7914,44.5065,45.7416,4867900.0],["2023-12-13",45.8213,45.9807,44.357,45.4727,6407500.0],["2023-12-14",45.8711,46.3991,43.9387,46.0305,7920700.0],["2023-12-15",46.1799,46.5784,44.5463,44.7854,5044100.0],["2023-12-18",45.1938,46.7676,45.1938,46.16,5454500.0],["2023-12-19",46.3493,46.5585,43.1617,43.6,11122900.0],["2023-12-20",43.59,43.6,42.4744,42.5043,7627800.0],["2023-12-21",42.5043,43.7394,42.4943,43.4705,4661900.0],["2023-12-22",43.7195,44.3172,43.3808,43.4506,4003100.0],["2023-12-26",43.7295,43.849,43.1119,43.7195,2287500.0],["2023-12-27",43.6697,44.0781,43.4008,43.4506,2193300.0],["2023-12-28",43.1318,43.3709,42.6636,42.7334,3993300.0],["2023-12-29",42.7931,43.4008,42.6935,42.9326,2620800.0],["2024-01-02",42.8828,43.0123,41.5779,41.8767,4024400.0],["2024-01-03",41.4085,42.1556,41.0101,41.3488,4091900.0],["2024-01-04",41.3687,42.8927,41.0599,42.4744,6765500.0],["2024-01-05",42.4644,42.9525,42.0361,42.0859,2589100.0],["2024-01-08",42.305,42.6537,41.7871,42.5441,3212400.0],["2024-01-09",42.305,44.9447,42.0261,44.5563,6491900.0],["2024-01-10",45.3233,45.7317,44.7057,44.9746,5648500.0],["2024-01-11",45.1539,46.5086,44.7256,46.4788,5128500.0],["2024-01-12",48.5905,51.0211,48.4909,49.7261,17501500.0],["2024-01-16",49.9353,50.8816,48.6503,48.7698,8802100.0],["2024-01-17",47.8634,48.202,46.6581,47.7339,9410300.0],["2024-01-18",48.0925,48.3614,46.2795,47.6243,4234600.0],["2024-01-19",47.6343,47.7638,45.652,46.8075,6483700.0],["2024-01-22",46.7876,47.196,45.8412,46.0006,4688800.0],["2024-01-23",45.9707,47.8932,45.8114,47.1362,4506500.0],["2024-01-24",47.6044,48.6204,47.0565,47.2557,5267100.0],["2024-01-25",47.6143,47.6243,45.393,45.8014,4084700.0],["2024-01-26",45.7516,46.4489,45.2934,46.1799,3252900.0],["2024-01-29",46.0405,46.9967,45.1041,46.9071,3509800.0],["2024-01-30",46.9071,48.0128,46.3692,47.7139,4699800.0],["2024-01-31",47.8136,48.2618,47.2458,47.5645,3803600.0],["2024-02-01",49.7161,51.1306,49.1683,50.3636,8850500.0],["2024-02-02",50.1345,50.2042,48.4511,48.8196,5319500.0],["2024-02-05",48.5208,48.5706,47.1362,48.1224,6626800.0],["2024-02-06",48.3913,48.3913,47.3454,47.435,4290300.0],["2024-02-07",47.3155,48.1224,46.937,47.8634,5431100.0],["2024-02-08",47.2458,48.1522,44.377,44.5463,12531600.0],["2024-02-09",43.9287,44.885,43.4904,43.8889,6861900.0],["2024-02-12",43.5801,43.9785,42.9824,43.4705,4661900.0],["2024-02-13",42.9824,43.1318,41.3886,41.6974,5940600.0],["2024-02-14",42.0959,42.1855,41.0499,42.0859,3932700.0],["2024-02-15",42.1855,42.8529,41.6476,42.1556,3210700.0],["2024-02-16",42.315,42.8927,41.9863,42.0162,3517600.0],["2024-02-20",42.1257,42.5441,40.9005,41.3089,4868400.0],["2024-02-21",40.532,42.1357,40.2431,41.5679,6976100.0],["2024-02-22",41.6675,42.4445,40.6814,40.8906,5440800.0],["2024-02-23",40.6814,41.03,39.8745,40.0339,5601800.0],["2024-02-26",39.8845,41.1296,39.5856,40.7113,7189800.0],["2024-02-27",40.8407,42.0959,40.6913,41.4683,6040300.0],["2024-02-28",41.3388,41.3886,40.2132,40.6017,4423800.0],["2024-02-29",40.9802,41.6376,40.0239,40.3726,4779100.0],["2024-03-01",40.522,42.4146,40.5021,41.807,5334900.0],["2024-03-04",42.066,42.6238,41.0101,41.1396,4396600.0],["2024-03-05",41.03,41.8169,40.6216,40.7013,2606100.0],["2024-03-06",41.0898,41.6974,41.0101,41.4683,3280900.0],["2024-03-07",41.538,43.9187,41.5081,43.8988,6182700.0],["2024-03-08",44.1877,44.2973,40.5419,41.0699,6576300.0],["2024-03-11",40.7212,41.1396,40.1435,40.6116,4034300.0],["2024-03-12",40.8009,41.9863,40.5021,41.797,3718600.0],["2024-03-13",41.9365,42.574,38.978,39.4163,9191600.0],["2024-03-14",39.1573,40.1734,38.8684,39.7948,5334800.0],["2024-03-15",39.9243,41.5978,39.6255,40.9503,6702300.0],["2024-03-18",41.2392,42.1357,40.7411,41.7871,4513100.0],["2024-03-19",41.3986,41.4882,40.2032,41.0001,3398400.0],["2024-03-20",40.7611,42.066,40.6515,41.8169,2711000.0],["2024-03-21",42.2752,42.833,41.8369,42.4744,3030300.0],["2024-03-22",42.4744,43.2613,42.1755,43.0222,2573300.0],["2024-03-25",43.2513,44.0283,41.7671,41.807,3623700.0],["2024-03-26",42.0162,42.5441,41.1595,41.9365,2082100.0],["2024-03-27",41.9564,42.564,41.6376,42.5441,2063900.0],["2024-03-28",42.584,43.6199,42.4744,43.1517,4247600.0],["2024-04-01",44.3272,46.7079,44.0582,46.5684,7548000.0],["2024-04-02",46.0803,47.5048,45.5325,47.4948,4701800.0],["2024-04-03",47.6741,49.7859,47.5546,49.6663,7506800.0],["2024-04-04",49.3376,50.2341,48.0327,48.1722,6142300.0],["2024-04-05",48.2419,49.8855,47.6143,49.0189,3315200.0],["2024-04-08",49.0687,49.0687,47.0067,48.5606,4162000.0],["2024-04-09",49.1782,49.3077,46.7577,47.7139,3425300.0],["2024-04-10",47.1561,49.1583,46.8374,48.9691,4290900.0],["2024-04-11",49.1185,50.7322,48.2518,50.274,5881700.0],["2024-04-12",50.9015,52.4355,48.9691,49.3974,8956400.0],["2024-04-15",49.6066,50.5927,47.7139,48.1323,4655000.0],["2024-04-16",47.5845,48.6105,46.0903,48.0028,4572600.0],["2024-04-17",48.4013,49.4671,47.7936,48.222,2665900.0],["2024-04-18",48.2817,49.0886,47.6542,47.9829,2533600.0],["2024-04-19",47.7239,48.7101,47.5346,47.9132,2203100.0],["2024-04-22",47.3852,47.7737,46.4887,47.1063,4047700.0],["2024-04-23",47.0167,48.73,46.8274,48.4909,3699300.0],["2024-04-24",48.5308,49.3277,47.9132,48.5706,2881500.0],["2024-04-25",48.4411,49.5866,47.694,48.9691,2030800.0],["2024-04-26",49.1882,49.4571,48.1024,49.1583,3083400.0],["2024-04-29",49.4671,50.4035,48.2319,49.228,5424800.0],["2024-04-30",47.9331,48.9491,44.9248,45.4528,8863200.0],["2024-05-01",47.4848,48.0128,46.4489,46.7378,6482200.0],["2024-05-02",46.8672,48.7499,46.7378,48.2319,3578400.0],["2024-05-03",48.7499,48.8993,47.3354,48.222,2224700.0],["2024-05-06",48.5407,50.7521,48.5208,50.533,4909800.0],["2024-05-07",51.3298,52.5949,50.7919,51.549,6534200.0],["2024-05-08",50.9015,51.4494,49.7659,50.3636,2993900.0],["2024-05-09",50.6624,52.0769,50.6226,52.0271,2993500.0],["2024-05-10",52.5351,52.9635,50.3038,50.7123,2829300.0],["2024-05-13",50.6525,50.6525,48.72,48.7898,3785000.0],["2024-05-14",48.9691,49.9652,48.8097,49.7859,2786000.0],["2024-05-15",49.8855,50.4035,49.1782,49.7759,2092800.0],["2024-05-16",49.6863,50.0449,49.1782,49.6365,2842900.0],["2024-05-17",49.9154,53.1727,49.6663,52.8439,5683800.0],["2024-05-20",53.7006,54.3282,53.083,53.7902,4346600.0],["2024-05-21",53.352,54.7166,53.093,53.5213,3581100.0],["2024-05-22",53.2523,53.3719,51.6486,51.9375,3540200.0],["2024-05-23",52.0371,52.3857,50.9812,51.4892,3565600.0],["2024-05-24",51.798,53.6906,51.5191,52.7842,2535000.0],["2024-05-28",53.3022,54.7864,52.8639,53.9197,2706200.0],["2024-05-29",53.3022,54.4377,52.4654,54.1289,3027100.0],["2024-05-30",53.6408,55.5434,53.5014,54.5573,3500200.0],["2024-05-31",54.6469,56.0216,54.4078,55.2944,4629700.0],["2024-06-03",55.5135,55.8622,53.1826,53.8899,3381400.0],["2024-06-04",53.0332,53.5611,51.549,53.4117,4118200.0],["2024-06-05",53.7205,54.6868,53.6906,54.0692,3605100.0],["2024-06-06",54.0393,55.5135,53.8002,55.2545,2723300.0],["2024-06-07",54.4676,54.7963,53.1826,53.1926,2169500.0],["2024-06-10",53.2922,54.0293,53.073,53.3918,2018600.0],["2024-06-11",52.7443,52.7742,49.9652,50.6126,4446900.0],["2024-06-12",51.3996,52.4355,50.9015,52.2363,3083800.0],["2024-06-13",52.2762,53.5811,52.1566,52.7144,2895500.0],["2024-06-14",52.3758,52.7941,51.5091,51.6984,2251100.0],["2024-06-17",51.3,51.8478,50.6923,51.0908,2641900.0],["2024-06-18",50.8019,52.6049,50.7621,52.1965,2359200.0],["2024-06-20",51.798,52.4355,50.8417,52.0172,2795200.0],["2024-06-21",51.7582,51.9474,50.4234,51.3697,2061700.0],["2024-06-24",51.6586,52.0172,50.0648,50.2441,2746000.0],["2024-06-25",50.0349,50.2939,48.9989,49.8456,2421400.0],["2024-06-26",49.4173,50.5728,49.3675,50.2939,2183800.0],["2024-06-27",50.7123,51.6386,50.3437,51.5589,2779400.0],["2024-06-28",52.1068,52.1168,48.6204,49.0089,3771900.0],["2024-07-01",49.487,50.4831,49.248,50.0249,2098800.0],["2024-07-02",49.9851,50.2042,48.9192,49.5368,1926700.0],["2024-07-03",50.1046,50.8916,49.8257,50.3636,1651600.0],["2024-07-05",50.4632,50.5529,48.8894,49.7361,1843100.0],["2024-07-08",49.6066,49.6365,48.0725,48.5407,3836100.0],["2024-07-09",48.461,49.7261,48.202,48.7997,2000800.0],["2024-07-10",49.9851,53.591,49.8058,53.5113,5888000.0],["2024-07-11",53.5113,53.9994,53.0033,53.5113,2608400.0],["2024-07-12",53.6408,53.6408,52.5551,52.6646,2201300.0],["2024-07-15",51.9076,53.0033,51.7781,52.0172,1693900.0],["2024-07-16",52.1367,52.2264,50.7023,51.1705,2051600.0],["2024-07-17",50.3437,50.5031,46.7477,47.2856,6938900.0],["2024-07-18",48.1423,48.1423,45.9707,46.2696,5194200.0],["2024-07-19",45.9209,46.8971,45.642,46.4489,2916800.0],["2024-07-22",46.9469,47.6841,46.4588,47.4251,2855000.0],["2024-07-23",47.1163,47.4749,46.3692,47.176,2326400.0],["2024-07-24",46.8075,47.2657,45.9508,46.3094,2276000.0],["2024-07-25",45.5922,45.6719,43.4008,44.4068,5525600.0],["2024-07-26",45.2535,45.5125,44.5065,45.0145,3115500.0],["2024-07-29",44.9647,45.2735,43.9785,44.4666,2622300.0],["2024-07-30",44.1279,44.6658,43.4805,44.108,3080400.0],["2024-07-31",44.8252,45.7914,43.4605,45.3133,6071700.0],["2024-08-01",44.1777,44.2674,40.4622,40.8607,8510100.0],["2024-08-02",39.8944,39.9044,37.6233,37.8823,9842700.0],["2024-08-05",35.8602,37.3045,35.2924,36.7567,10602000.0],["2024-08-06",37.454,38.8386,36.4977,38.0317,7968200.0],["2024-08-07",39.486,40.3626,37.9321,37.962,6573800.0],["2024-08-08",38.5796,39.3565,37.7926,38.9979,3990300.0],["2024-08-09",39.4462,39.6753,38.7987,39.3964,2884200.0],["2024-08-12",39.7749,40.6316,38.2409,38.9382,4040200.0],["2024-08-13",39.2968,39.2968,38.2508,39.0677,2838300.0],["2024-08-14",39.6354,40.3228,39.4263,39.6952,3028000.0],["2024-08-15",40.273,40.9404,39.9542,40.6216,3640000.0],["2024-08-16",40.3526,40.5021,39.6056,40.1036,3300400.0],["2024-08-19",40.4423,41.538,40.3726,41.0599,2768000.0],["2024-08-20",41.0798,41.7373,40.781,41.2193,2649100.0],["2024-08-21",41.4683,41.7871,41.1197,41.2492,2299300.0],["2024-08-22",41.3587,41.8568,40.0339,40.2032,3287700.0],["2024-08-23",42.4843,43.3211,41.6874,42.4445,7567900.0],["2024-08-26",43.3709,44.2773,41.9763,42.1656,4274800.0],["2024-08-27",41.3388,42.3548,40.6913,41.7373,2437300.0],["2024-08-28",41.04,41.4484,40.2032,40.5519,2946800.0],["2024-08-29",40.771,40.9005,40.0638,40.0937,2450500.0],["2024-08-30",40.2331,40.7112,39.994,40.6814,2646800.0],["2024-09-03",39.8446,40.0239,37.5336,37.8026,5436700.0],["2024-09-04",37.7329,39.6653,37.703,38.8485,4981900.0],["2024-09-05",38.9979,39.0776,37.7727,37.952,2434200.0],["2024-09-06",37.6831,37.9221,35.7506,36.8164,4793800.0],["2024-09-09",37.3444,37.6034,36.6969,36.8961,3600400.0],["2024-09-10",37.0954,37.5635,36.7168,37.5536,2935400.0],["2024-09-11",37.8026,40.1036,37.7129,39.8247,8484600.0],["2024-09-12",40.2232,41.1296,40.0737,40.5818,4459600.0],["2024-09-13",40.7611,40.9204,39.5259,40.1734,2943300.0],["2024-09-16",40.3626,40.5917,39.7849,40.4323,2029600.0],["2024-09-17",40.8905,41.02,39.9841,40.1435,2944100.0],["2024-09-18",40.1435,40.8906,39.6454,39.9542,2259100.0],["2024-09-19",41.299,41.4882,40.5419,40.9204,2461300.0],["2024-09-20",43.3211,44.7754,43.082,44.2275,10165400.0],["2024-09-23",45.2635,46.6481,44.6957,45.8412,7757800.0],["2024-09-24",47.1362,47.2956,46.1002,46.5883,4364400.0],["2024-09-25",46.5186,47.9032,46.3592,47.4052,4659400.0],["2024-09-26",48.1522,49.0886,47.455,47.8733,6835700.0],["2024-09-27",48.0526,48.461,47.435,47.7936,3185700.0],["2024-09-30",47.7936,48.1423,47.2159,47.5745,5078800.0],["2024-10-01",47.8833,48.73,47.455,48.4511,3675400.0],["2024-10-02",48.5308,49.5667,48.3415,49.248,3172300.0],["2024-10-03",49.8058,49.995,49.0985,49.7659,4937700.0],["2024-10-04",49.9851,51.9972,49.3575,51.6386,6878800.0],["2024-10-07",51.3,52.1168,50.4333,51.2203,4488300.0],["2024-10-08",50.0847,51.7183,50.005,51.3797,3385100.0],["2024-10-09",50.8119,50.8119,49.5368,50.3835,4187200.0],["2024-10-10",49.9851,50.4831,49.7161,50.2939,2305300.0],["2024-10-11",49.6962,51.4095,49.6962,51.1505,2628500.0],["2024-10-14",51.1505,51.9574,50.8318,51.6785,3248500.0],["2024-10-15",51.8379,52.2463,49.9253,51.5091,5008300.0],["2024-10-16",53.1727,55.7526,52.8439,55.5633,10271200.0],["2024-10-17",55.3342,57.3265,54.8362,56.4499,9245000.0],["2024-10-18",56.7288,58.4222,55.9319,57.7946,6041400.0],["2024-10-21",58.2728,58.4919,57.197,57.695,4551300.0],["2024-10-22",56.928,57.3862,55.0952,56.4598,4841500.0],["2024-10-23",55.9717,56.0315,53.093,53.8699,6296300.0],["2024-10-24",54.6967,54.9956,52.9734,53.6408,4872500.0],["2024-10-25",53.591,54.6569,53.2523,53.5811,3510100.0],["2024-10-28",53.0531,55.5335,52.8439,54.9557,4265000.0],["2024-10-29",54.7864,55.2545,54.1489,54.5573,2473500.0],["2024-10-30",54.3481,54.5174,53.3818,53.7703,2824600.0],["2024-10-31",53.2125,53.4914,51.1107,52.0172,4988900.0],["2024-11-01",52.834,53.4615,52.057,52.2961,4298100.0],["2024-11-04",51.041,51.549,49.9652,50.9513,4587700.0],["2024-11-05",51.3896,51.7781,50.7621,51.0609,2903300.0],["2024-11-06",52.3957,52.3957,50.5828,51.0111,5921400.0],["2024-11-07",51.5988,54.2684,51.0111,53.3719,5817000.0],["2024-11-08",53.5412,53.8998,51.6386,52.3359,4050800.0],["2024-11-11",52.5451,52.5451,50.7123,51.8777,3139600.0],["2024-11-12",51.3996,54.4576,51.1306,54.1987,6283200.0],["2024-11-13",55.4239,55.7825,52.1765,52.7742,5121300.0],["2024-11-14",52.5451,53.8799,52.5053,52.9037,3413200.0],["2024-11-15",52.3857,56.2507,51.5091,53.3818,10937800.0],["2024-11-18",54.1489,57.0874,53.85,55.6829,6850400.0],["2024-11-19",55.9618,57.6153,55.3641,57.2368,4948900.0],["2024-11-20",58.1433,59.0099,56.4698,57.3862,4440400.0],["2024-11-21",58.5118,60.7431,57.7946,60.6933,6295800.0],["2024-11-22",59.9263,60.2849,58.4122,59.8765,3873500.0],["2024-11-25",60.265,60.5439,57.6751,57.8843,3792600.0],["2024-11-26",57.5058,58.6812,56.8882,58.3923,3037400.0],["2024-11-27",58.566,58.8055,57.508,57.6977,2241000.0],["2024-11-29",58.4761,60.4323,58.1867,59.3345,2813800.0],["2024-12-02",59.9832,60.9314,58.057,58.7157,3098300.0],["2024-12-03",58.7157,59.5241,57.6278,59.2746,2748900.0],["2024-12-04",59.9333,60.592,58.6558,59.4942,2794600.0],["2024-12-05",59.3844,61.3006,59.1349,61.0212,3689000.0],["2024-12-06",61.3805,62.4284,60.5521,60.9413,3483500.0],["2024-12-09",61.5502,61.7797,57.2186,57.4082,5459500.0],["2024-12-10",56.8094,57.3883,55.6716,56.3104,5823000.0],["2024-12-11",56.5599,57.7875,55.9411,57.6977,3118000.0],["2024-12-12",56.8892,57.2685,55.2524,55.8912,4413800.0],["2024-12-13",55.7215,56.1407,54.1546,54.1845,3750800.0],["2024-12-16",53.9749,54.6137,53.1365,54.0847,3156900.0],["2024-12-17",53.0467,53.5657,52.2483,53.3162,3681900.0],["2024-12-18",53.5657,54.6636,51.5995,51.8291,3947600.0],["2024-12-19",52.4978,53.1864,51.6594,52.8072,3664200.0],["2024-12-20",51.6894,53.3262,51.4997,52.3381,3553800.0],["2024-12-23",52.0287,53.1964,52.0287,53.0367,1846000.0],["2024-12-24",53.2862,53.3162,51.7592,52.5177,1257100.0],["2024-12-26",52.4778,52.897,51.4199,52.4579,1246600.0],["2024-12-27",52.2882,52.6475,51.34,52.388,1921500.0],["2024-12-30",51.6694,52.3481,51.1005,51.2303,2073300.0],["2024-12-31",51.4997,51.6993,50.7512,51.2901,2823100.0],["2025-01-02",51.1704,52.6874,50.9109,52.0586,3766900.0],["2025-01-03",52.6575,53.0367,51.6794,53.0168,3172400.0],["2025-01-06",54.0747,56.0509,53.8452,54.7035,3869100.0],["2025-01-07",55.492,55.492,51.2103,51.4798,4473800.0],["2025-01-08",51.5197,51.5197,49.4537,51.2802,5201400.0],["2025-01-10",50.8011,51.2802,48.9347,49.1443,3644200.0],["2025-01-13",48.5455,49.6932,48.0864,48.7052,2925900.0],["2025-01-14",49.2741,50.1823,48.9347,48.9647,2307000.0],["2025-01-15",50.3719,50.3819,49.5635,49.5735,2366800.0],["2025-01-16",50.1424,50.3619,48.6852,49.4138,3343600.0],["2025-01-17",49.4238,52.4878,49.1144,51.5297,6237000.0],["2025-01-21",52.0986,53.5158,51.9488,53.4559,4616000.0],["2025-01-22",54.6037,57.1188,53.9849,56.2106,6868300.0],["2025-01-23",56.1407,57.1188,55.3921,56.7495,4711200.0],["2025-01-24",57.4382,58.2166,55.1027,55.8912,6097500.0],["2025-01-27",51.2602,51.8091,47.2779,47.4177,14256500.0],["2025-01-28",48.0065,48.5754,46.4496,48.5056,7245500.0],["2025-01-29",48.6253,50.1523,48.4157,49.9727,5188700.0],["2025-01-30",51.0107,51.5396,49.8729,50.2023,5231800.0],["2025-01-31",50.6913,51.2303,48.5654,49.3439,3819000.0],["2025-02-03",47.3478,48.4656,46.7889,47.3578,5044300.0],["2025-02-04",48.3159,50.7113,48.3159,50.2222,3453900.0],["2025-02-05",50.1524,50.8809,49.5036,50.2522,3534900.0],["2025-02-06",50.6314,50.7512,48.0864,48.6054,3297000.0],["2025-02-07",48.805,50.6214,48.7052,49.833,3547300.0],["2025-02-10",50.4019,51.1504,50.0126,50.2621,2631600.0],["2025-02-11",50.0426,50.4518,49.4038,49.7531,3206000.0],["2025-02-12",49.1044,50.9109,48.8748,49.5336,3038000.0],["2025-02-13",49.3639,49.8829,48.4257,48.9846,4539400.0],["2025-02-14",49.1942,49.2741,46.6392,47.0983,5179500.0],["2025-02-18",47.2081,47.9666,46.0304,47.8269,4688000.0],["2025-02-19",46.8388,47.3778,45.8208,46.4595,5303400.0],["2025-02-20",48.4058,48.7152,45.9905,46.4496,5174700.0],["2025-02-21",46.3298,46.3997,42.9963,43.3955,7348200.0],["2025-02-24",43.5253,44.0542,42.2777,43.1959,5578700.0],["2025-02-25",43.2658,43.8247,42.7767,43.5053,4893500.0],["2025-02-26",44.5832,45.4216,43.9844,44.6331,5080800.0],["2025-02-27",45.5513,46.1601,43.1061,43.3955,5695200.0],["2025-02-28",42.8166,43.9943,42.3176,43.9544,3135900.0],["2025-03-03",44.5533,44.663,40.6209,41.0301,5522300.0],["2025-03-04",39.9622,42.6869,39.2336,41.8086,8631100.0],["2025-03-05",42.4673,43.0562,41.8485,42.9065,3518200.0],["2025-03-06",41.8685,43.3855,41.5591,42.0481,3651700.0],["2025-03-07",42.2677,42.2677,40.6409,41.7487,4137700.0],["2025-03-10",40.7806,41.3695,39.9223,40.561,5791300.0],["2025-03-11",40.6109,42.3974,40.2416,41.6489,4299500.0],["2025-03-12",43.4354,43.7548,42.0681,42.5172,4787100.0],["2025-03-13",42.2976,43.0262,41.3395,41.7288,3382500.0],["2025-03-14",42.4573,43.0462,42.0781,42.3875,3951200.0],["2025-03-17",42.4873,43.5951,42.4673,43.2458,2481100.0],["2025-03-18",43.1161,43.3955,42.2976,43.0063,2389900.0],["2025-03-19",43.4554,44.2538,43.3057,44.1041,3029500.0],["2025-03-20",43.5752,45.721,43.5752,44.7628,4191900.0],["2025-03-21",44.5532,44.9325,43.9345,44.4435,2993200.0],["2025-03-24",45.2719,46.1202,44.9724,45.6511,2388400.0],["2025-03-25",45.4515,45.7809,43.9644,44.3936,2775000.0],["2025-03-26",44.3636,44.5233,42.8865,43.166,2639300.0],["2025-03-27",42.8566,43.2458,42.108,42.5472,2260800.0],["2025-03-28",42.1978,43.166,41.5391,41.7487,2481700.0],["2025-03-31",40.4213,41.3096,40.3614,41.08,4832600.0],["2025-04-01",41.7687,42.2078,40.4213,41.7188,3071100.0],["2025-04-02",40.9403,42.5472,40.9403,42.3875,2367800.0],["2025-04-03",40.6409,41.7288,40.3514,40.8305,5631400.0],["2025-04-04",39.543,39.9322,36.3592,37.7565,9420300.0],["2025-04-07",35.93,39.1937,34.932,37.0878,6239800.0],["2025-04-08",38.7146,38.8943,35.94,36.6087,4940600.0],["2025-04-09",36.4191,40.9602,35.96,39.9722,6838800.0],["2025-04-10",38.7745,39.7626,37.6966,38.6048,4305700.0],["2025-04-11",38.515,41.3096,38.515,40.7606,4790500.0],["2025-04-14",41.8585,41.9583,40.4512,41.2297,2997500.0],["2025-04-15",41.2996,41.8884,40.7107,40.7307,2421700.0],["2025-04-16",40.3614,41.9683,40.3614,41.1998,3345100.0],["2025-04-17",41.1599,41.609,40.7507,41.1,2257400.0],["2025-04-21",41.1399,41.3295,38.9043,39.533,3145800.0],["2025-04-22",40.1119,40.6508,39.8125,40.1019,2580900.0],["2025-04-23",41.5192,42.4973,41.2197,41.8884,4548900.0],["2025-04-24",42.1479,43.8945,42.0182,43.8047,3173800.0],["2025-04-25",43.3656,44.0941,43.126,43.9045,2340900.0],["2025-04-28",43.7648,45.3717,43.655,45.2319,3309800.0],["2025-04-29",45.2319,45.8906,44.7529,45.3317,2708000.0],["2025-04-30",44.7329,45.3417,43.7448,45.0623,3501200.0],["2025-05-01",45.9106,46.4396,44.4335,45.4216,4882000.0],["2025-05-02",46.4096,47.6472,46.1601,46.9186,4139000.0],["2025-05-05",46.6791,46.7091,45.691,46.3198,2692200.0],["2025-05-06",45.4016,48.3858,45.3317,48.0564,5743300.0],["2025-05-07",47.9067,49.8729,47.777,49.6433,5395200.0],["2025-05-08",50.312,50.871,49.0545,49.1443,4566300.0],["2025-05-09",49.314,50.841,48.7151,50.6314,5168000.0],["2025-05-12",52.3481,52.4978,50.6015,51.0606,5117700.0],["2025-05-13",51.0007,52.378,50.9907,51.859,4568000.0],["2025-05-14",51.9588,53.3761,51.7193,53.1964,4819600.0],["2025-05-15",52.6675,52.8072,51.0007,51.4897,5913300.0],["2025-05-16",51.36,51.5596,50.6015,51.1704,4545900.0],["2025-05-19",50.2023,51.2402,49.9328,51.0805,3035300.0],["2025-05-20",51.5995,52.5078,51.36,52.2982,3041100.0],["2025-05-21",52.0187,53.1166,51.7393,52.0686,3070300.0],["2025-05-22",51.7991,53.1964,51.5995,52.7074,3169700.0],["2025-05-23",55.961,58.6358,55.0029,58.5759,13341300.0],["2025-05-27",60.5321,62.149,59.6938,60.3525,13926600.0],["2025-05-28",60.2627,61.131,59.9632,60.2926,7431300.0],["2025-05-29",60.7717,61.0611,58.3963,59.0351,7191900.0],["2025-05-30",58.3165,58.8055,57.518,58.4163,5413300.0],["2025-06-02",58.6857,59.1049,58.0669,58.0669,3475200.0],["2025-06-03",60.592,60.8515,58.7955,59.564,5818700.0],["2025-06-04",59.2247,59.9533,58.9851,59.8335,3311200.0],["2025-06-05",59.8535,60.2327,58.9851,59.9133,3422700.0],["2025-06-06",59.9133,60.4224,59.1349,60.3026,3328900.0],["2025-06-09",63.0772,67.9876,63.0472,66.78,16021100.0],["2025-06-10",66.5005,66.6602,62.4684,63.706,10657500.0],["2025-06-11",64.3846,67.279,64.0653,66.2011,7928300.0],["2025-06-12",65.3727,67.1193,65.3128,66.0115,4439100.0],["2025-06-13",65.4126,66.6702,64.714,66.5305,5083200.0],["2025-06-16",68.6663,71.1714,68.1373,69.2252,11181200.0],["2025-06-17",69.6444,69.7841,68.4268,69.1154,4245200.0],["2025-06-18",69.2152,70.1634,68.7262,69.5346,4390100.0],["2025-06-20",69.7442,69.834,67.6283,68.1373,5507700.0],["2025-06-23",67.5285,70.4428,67.4686,69.5845,5086400.0],["2025-06-24",69.9738,72.6485,69.824,72.1994,5802500.0],["2025-06-25",71.9599,72.5288,70.9518,71.2912,3953200.0],["2025-06-26",72.5088,74.8642,71.6804,74.3153,7823300.0],["2025-06-27",74.5748,75.2734,72.2194,73.1276,8007500.0],["2025-06-30",73.8562,74.2754,72.3591,74.0858,4105800.0],["2025-07-01",73.427,73.7963,71.1215,71.5307,6175200.0],["2025-07-02",71.3211,72.1695,70.5426,71.5207,4886000.0],["2025-07-03",71.8601,73.3572,71.1016,73.3073,2774000.0],["2025-07-07",72.4988,75.0638,71.5207,75.0439,5686100.0],["2025-07-08",74.455,75.0139,70.2532,71.8002,6422000.0],["2025-07-09",71.5806,72.3491,70.5726,71.411,4122900.0],["2025-07-10",71.7303,71.7303,69.1853,70.6824,6329500.0],["2025-07-11",70.5127,72.7084,70.2832,72.5587,4033700.0],["2025-07-14",72.1695,75.2635,71.8601,74.994,6277200.0],["2025-07-15",75.9022,76.4112,73.4869,75.6527,6068400.0],["2025-07-16",76.1218,76.6009,74.3652,76.0419,4388600.0],["2025-07-17",75.8523,78.3574,75.2635,77.7586,5384800.0],["2025-07-18",78.3774,79.8944,77.2296,78.8165,4633400.0],["2025-07-21",79.1359,79.1958,76.0619,76.9302,5126400.0],["2025-07-22",76.4511,78.2077,75.3034,77.7486,5325700.0],["2025-07-23",77.3494,79.7447,77.2895,78.9962,4909000.0],["2025-07-24",78.9962,79.9044,78.7167,79.7647,3695700.0],["2025-07-25",79.3754,79.7647,77.559,79.4453,3508700.0],["2025-07-28",79.7248,79.7447,77.7486,78.9862,3534900.0],["2025-07-29",79.0161,80.1639,78.0281,78.5371,3714300.0],["2025-07-30",77.6588,78.8964,76.6508,77.5989,4376900.0],["2025-07-31",79.7946,79.9044,73.7165,74.7844,7921500.0],["2025-08-01",72.7683,73.4869,70.6824,72.7883,6061800.0],["2025-08-04",73.3671,75.2335,72.8581,75.1137,3438200.0],["2025-08-05",75.4531,76.4212,73.5368,74.445,4324900.0],["2025-08-06",75.2934,77.4093,74.6946,76.4012,4451900.0],["2025-08-07",76.7306,76.7306,74.984,76.2216,3332000.0],["2025-08-08",76.6009,78.557,76.5509,76.7705,3769000.0],["2025-08-11",76.3613,78.0381,74.5948,77.5191,3296200.0],["2025-08-12",77.5091,78.7167,76.8104,78.2776,3087300.0],["2025-08-13",78.3375,78.8066,73.457,75.4531,5341300.0],["2025-08-14",75.3533,77.0001,75.0339,75.4032,3002800.0],["2025-08-15",75.1537,75.4631,73.2174,75.4531,2663100.0],["2025-08-18",75.2734,76.8005,74.6546,76.6707,2658800.0],["2025-08-19",76.3314,76.6707,73.1476,73.6765,4162400.0],["2025-08-20",72.5188,72.948,68.826,70.3331,8106300.0],["2025-08-21",70.6524,71.381,70.3331,71.2912,3032900.0],["2025-08-22",73.4969,75.4331,72.6086,74.7644,4584000.0],["2025-08-25",75.0139,75.8124,74.3053,74.8243,2861900.0],["2025-08-26",74.6846,77.1697,74.5049,76.3613,2837000.0],["2025-08-27",76.3014,76.3014,74.9441,75.1337,1862200.0],["2025-08-28",75.3832,79.2657,75.3233,78.4772,3989900.0],["2025-08-29",80.8326,82.8587,76.1218,77.2396,6985300.0],["2025-09-02",74.2654,75.5429,73.0578,75.2734,4950700.0],["2025-09-03",75.8523,77.5191,75.2734,77.02,3618300.0],["2025-09-04",76.7805,77.8085,75.5828,76.1617,2194900.0],["2025-09-05",76.8803,77.6388,74.485,75.7026,2481200.0],["2025-09-08",76.6108,77.3195,74.8443,77.0899,2469500.0],["2025-09-09",77.8085,79.3854,76.8603,77.2396,3714600.0],["2025-09-10",78.0181,81.4215,77.8384,79.3156,4657100.0],["2025-09-11",79.2457,81.2318,78.5371,79.7347,3701200.0],["2025-09-12",79.3256,79.595,77.3793,77.9582,3651100.0],["2025-09-15",78.3275,86.2022,78.068,86.1523,10202900.0],["2025-09-16",86.1622,86.1622,79.5551,80.0741,7893300.0],["2025-09-17",81.6909,82.18,80.1539,81.651,3893600.0],["2025-09-18",82.5393,83.1381,81.1819,82.4495,4374400.0],["2025-09-19",82.8387,86.6712,82.2399,86.0125,7982600.0],["2025-09-22",86.6313,86.9806,82.7888,86.1423,6029900.0],["2025-09-23",86.5415,88.2781,84.9646,86.7211,4657400.0],["2025-09-24",87.6094,88.9568,82.7888,82.9285,6363600.0],["2025-09-25",80.2438,86.292,79.1459,85.4935,6950700.0],["2025-09-26",85.4935,87.829,84.6152,85.4137,3414200.0],["2025-09-29",87.0605,87.4996,83.7669,84.2959,3541900.0],["2025-09-30",83.4874,84.4356,82.3696,83.697,4494100.0],["2025-10-01",82.9285,84.246,82.2299,83.3278,3961500.0],["2025-10-02",84.1262,85.5933,82.5592,84.0364,3300700.0],["2025-10-03",84.4356,85.8329,83.3677,84.0064,3528500.0],["2025-10-06",86.2121,88.4777,84.9845,85.1442,6015700.0],["2025-10-07",86.0025,88.857,84.3557,86.282,4003200.0],["2025-10-08",87.0006,88.3081,84.9745,86.0425,3552200.0],["2025-10-09",86.9806,87.6992,85.6033,86.5615,3920400.0],["2025-10-10",87.2401,91.402,86.1822,86.4816,7190300.0],["2025-10-13",89.8251,94.1766,89.5556,91.9709,6821200.0],["2025-10-14",89.5257,95.7935,87.1104,93.0089,7770500.0],["2025-10-15",95.8134,97.6,90.1046,93.2784,6175100.0],["2025-10-16",94.0668,95.7835,90.2243,90.9529,4921400.0],["2025-10-17",87.6194,89.356,84.8348,86.4217,6135100.0],["2025-10-20",87.4797,87.5296,84.6252,85.7331,3758500.0],["2025-10-21",84.1362,84.1561,80.3735,82.6092,5869500.0],["2025-10-22",82.1301,84.4755,80.5931,83.3777,5320100.0],["2025-10-23",84.6152,86.9108,83.4276,86.1323,4536300.0],["2025-10-24",86.8309,89.0167,86.1023,87.9587,4036700.0],["2025-10-27",87.4298,88.8071,84.1262,86.4517,4116100.0],["2025-10-28",100.3346,109.9459,97.8096,106.7022,24708000.0],["2025-10-29",103.9576,109.4469,103.9077,106.4627,8371100.0],["2025-10-30",105.6144,106.9917,103.4685,104.5165,4575200.0],["2025-10-31",105.7641,106.5326,100.5542,102.0114,5691000.0],["2025-11-03",103.0793,103.4486,100.175,100.654,4805300.0],["2025-11-04",97.1309,98.5182,95.3643,96.7616,5005700.0],["2025-11-05",94.8154,97.7098,92.8193,95.0549,4928500.0],["2025-11-06",94.1666,94.486,89.2462,90.0646,7109500.0],["2025-11-07",88.0286,92.3502,86.2421,92.0807,6592300.0],["2025-11-10",96.053,96.7716,93.3183,94.0569,4873400.0],["2025-11-11",92.7594,93.2484,90.414,92.3402,3301000.0],["2025-11-12",92.8492,93.8373,90.5437,92.3901,2737000.0],["2025-11-13",91.6915,92.1007,85.5235,85.8129,4771900.0],["2025-11-14",83.218,86.1922,82.0403,84.5953,4893300.0],["2025-11-17",83.6671,84.755,81.7209,82.8686,3938400.0],["2025-11-18",81.661,84.1062,81.142,83.1381,5055800.0],["2025-11-19",84.0364,87.8889,83.4375,86.0724,6242200.0],["2025-11-20",87.3799,89.6954,81.5512,81.8207,6292900.0],["2025-11-21",81.641,81.8407,77.549,79.2856,7150000.0],["2025-11-24",79.5351,83.3178,79.0062,83.178,3923100.0],["2025-11-25",83.8368,87.4996,82.2698,87.1803,5827200.0],["2025-11-26",88.6374,89.4858,87.5296,88.6374,2924800.0],["2025-11-28",88.8271,89.1364,87.8589,88.338,1747800.0],["2025-12-01",87.14,88.69,86.38,87.53,2507800.0],["2025-12-02",88.1,90.39,87.62,88.23,2540300.0],["2025-12-03",88.1,90.04,86.4,89.45,1890600.0],["2025-12-04",89.28,94.53,89.28,94.09,4185000.0],["2025-12-05",95.0,95.0,90.66,91.27,4654500.0],["2025-12-08",91.66,92.69,90.66,90.9,2608300.0],["2025-12-09",90.0,93.88,89.76,93.36,3192800.0],["2025-12-10",93.02,93.84,89.01,93.76,3792500.0],["2025-12-11",93.19,96.57,92.26,95.74,3263100.0],["2025-12-12",95.15,95.98,88.79,91.49,5592300.0],["2025-12-15",92.42,93.49,89.44,89.78,3856800.0],["2025-12-16",88.96,89.94,86.74,87.05,3986400.0],["2025-12-17",88.21,88.24,84.29,84.85,3535000.0],["2025-12-18",86.46,88.45,86.13,87.58,2785800.0],["2025-12-19",88.26,91.68,87.94,89.99,6289400.0],["2025-12-22",91.99,94.88,90.92,91.71,3302600.0],["2025-12-23",91.71,95.1,91.71,93.41,2167300.0],["2025-12-24",93.08,94.28,92.65,93.34,1151200.0],["2025-12-26",93.92,94.3,92.5,92.84,1322600.0],["2025-12-29",91.67,95.67,91.61,92.84,2005500.0],["2025-12-30",93.3,93.64,91.23,91.37,2140700.0],["2025-12-31",91.13,92.7,90.89,91.49,1598200.0],["2026-01-02",93.0,99.08,92.82,98.56,4768200.0],["2026-01-05",100.17,100.89,96.43,100.17,4887200.0],["2026-01-06",101.15,102.81,99.16,102.09,3797900.0],["2026-01-07",102.3,104.15,101.0,103.94,3965500.0],["2026-01-08",104.47,106.22,102.83,105.76,4966600.0],["2026-01-09",109.58,114.45,106.12,107.56,6850000.0],["2026-01-12",108.5,111.12,107.08,109.79,3814000.0],["2026-01-13",111.11,111.47,108.38,108.92,3802900.0],["2026-01-14",108.96,111.86,106.87,110.79,3400900.0],["2026-01-15",111.05,114.39,109.8,112.84,3813000.0],["2026-01-16",114.57,118.54,113.3,116.44,5628700.0],["2026-01-20",115.27,118.29,114.52,115.8,4188700.0],["2026-01-21",119.65,122.42,117.15,122.33,5503300.0],["2026-01-22",124.73,126.47,120.51,121.87,4021600.0],["2026-01-23",122.91,124.11,120.61,124.04,3401500.0],["2026-01-26",126.88,128.4,120.29,121.26,4825700.0],["2026-01-27",122.13,127.14,120.4,125.97,4367000.0],["2026-01-28",128.01,134.13,126.56,134.09,6208100.0],["2026-01-29",135.24,135.24,126.0,133.67,7212400.0],["2026-01-30",128.5,130.23,121.54,123.39,7236800.0],["2026-02-02",122.19,126.11,119.3,120.21,5398600.0],["2026-02-03",125.53,128.15,122.55,126.15,5320400.0],["2026-02-04",125.29,125.6,110.19,114.82,9143000.0],["2026-02-05",111.0,114.77,109.0,109.28,5927000.0],["2026-02-06",112.34,114.07,110.82,113.63,4496700.0],["2026-02-09",114.27,120.84,114.22,120.68,3616600.0],["2026-02-10",120.28,120.98,117.56,118.09,3481800.0],["2026-02-11",121.58,121.76,115.0,119.18,3330600.0],["2026-02-12",119.0,120.53,115.6,116.39,3956800.0],["2026-02-13",113.25,115.17,109.8,112.9,5975200.0],["2026-02-17",110.75,114.29,107.92,112.94,3724300.0],["2026-02-18",114.5,118.22,113.7,116.5,2693800.0],["2026-02-19",115.53,119.78,114.27,119.03,2938300.0],["2026-02-20",118.89,123.32,117.9,121.35,4784600.0],["2026-02-23",122.0,122.74,117.23,118.75,2771300.0],["2026-02-24",118.74,122.25,115.4,121.08,3468100.0],["2026-02-25",122.55,124.3,119.45,119.72,3431500.0],["2026-02-26",118.39,119.38,114.57,118.18,3628700.0],["2026-02-27",116.2,119.17,116.0,118.4,2115900.0],["2026-03-02",118.84,126.13,116.87,125.74,4348700.0],["2026-03-03",118.0,119.53,112.58,117.79,5520600.0],["2026-03-04",119.51,121.23,114.81,120.24,2855100.0],["2026-03-05",118.05,119.23,111.05,114.24,3892200.0],["2026-03-06",111.4,114.6,108.66,109.68,4112200.0],["2026-03-09",107.18,116.41,106.44,116.14,3306800.0],["2026-03-10",116.5,122.3,116.5,120.08,5357000.0],["2026-03-11",119.18,120.05,114.31,115.39,3474300.0],["2026-03-12",116.23,116.81,110.81,115.3,4007700.0],["2026-03-13",115.75,116.41,105.0,107.92,6618900.0],["2026-03-16",108.67,111.98,107.71,110.31,3507200.0],["2026-03-17",110.23,114.05,109.72,111.52,2562600.0],["2026-03-18",111.2,111.5,108.82,109.4,2682200.0],["2026-03-19",105.0,107.4,101.82,106.6,3958100.0],["2026-03-20",106.37,106.88,100.11,101.55,5443200.0],["2026-03-23",102.5,106.69,102.0,105.57,3932300.0],["2026-03-24",104.42,108.28,102.89,108.04,2914500.0],["2026-03-25",110.31,112.13,108.7,109.02,2516800.0],["2026-03-26",107.52,108.6,104.3,104.67,2541300.0],["2026-03-27",102.77,105.68,101.38,103.92,3182800.0],["2026-03-30",104.54,106.29,101.28,102.84,2722000.0],["2026-03-31",104.78,109.23,104.05,108.61,3989500.0],["2026-04-01",111.5,114.46,110.74,111.13,2879900.0],["2026-04-02",106.75,112.74,106.01,112.57,2348600.0],["2026-04-06",112.31,114.36,109.33,110.48,1722100.0],["2026-04-07",109.57,111.1,107.77,110.23,1808400.0],["2026-04-08",116.0,119.8,114.95,115.9,3500600.0],["2026-04-09",115.2,116.61,112.83,115.54,2210500.0],["2026-04-10",116.82,119.15,115.9,116.04,2134500.0],["2026-04-13",115.0,116.71,113.56,116.7,2664900.0],["2026-04-14",119.5,119.5,114.74,116.06,3463800.0],["2026-04-15",116.43,121.34,115.2,119.11,3124300.0],["2026-04-16",121.09,122.75,119.59,120.27,3387100.0],["2026-04-17",121.02,123.69,117.61,120.66,4220500.0],["2026-04-20",120.12,123.69,117.68,123.62,2992700.0],["2026-04-21",124.0,124.5,116.45,116.61,3814800.0],["2026-04-22",118.91,126.6,118.1,126.47,3840000.0],["2026-04-23",129.14,131.21,121.75,123.85,4424200.0],["2026-04-24",125.4,125.6,121.91,122.15,2285300.0],["2026-04-27",122.0,124.81,120.3,123.11,1982700.0],["2026-04-28",119.97,121.79,115.48,116.31,3167600.0],["2026-04-29",116.54,116.92,111.86,114.29,2273800.0],["2026-04-30",115.76,123.14,115.76,123.04,3007700.0],["2026-05-01",121.9,122.39,117.9,120.6,2168700.0],["2026-05-04",120.5,122.35,118.09,118.26,3292300.0],["2026-05-05",122.21,124.72,113.3,114.46,5412100.0],["2026-05-06",117.6,124.57,116.5,123.76,3845600.0],["2026-05-07",123.42,124.0,118.03,118.71,3121500.0],["2026-05-08",120.26,120.44,116.05,116.75,2182400.0],["2026-05-11",114.23,121.54,113.2,120.14,3158200.0],["2026-05-12",117.5,118.45,112.35,116.93,3892500.0],["2026-05-13",115.77,116.75,112.02,115.39,3366200.0],["2026-05-14",114.99,115.18,110.12,112.51,3165700.0],["2026-05-15",109.56,110.0,107.25,107.51,3080300.0],["2026-05-18",107.38,108.6,103.43,105.14,3297800.0],["2026-05-19",103.5,104.79,101.95,103.52,3440400.0],["2026-05-20",105.09,106.15,103.3,104.02,2547800.0],["2026-05-21",104.44,106.9,102.46,105.33,2922100.0],["2026-05-22",105.66,106.38,103.68,104.75,2555500.0],["2026-05-26",107.39,108.96,105.38,108.17,2996900.0],["2026-05-27",107.5,109.17,105.81,107.44,2059500.0],["2026-05-28",106.33,111.32,105.56,110.63,2981300.0],["2026-05-29",111.0,113.8,108.64,112.7,3035200.0],["2026-06-01",110.83,114.36,109.11,112.59,2661200.0],["2026-06-02",112.83,122.3,112.2,120.51,4817000.0],["2026-06-03",119.57,120.66,112.55,114.56,3928600.0],["2026-06-04",113.88,114.85,112.4,114.02,2163900.0],["2026-06-05",112.28,112.5,102.45,103.44,3894300.0],["2026-06-08",106.79,107.04,104.67,105.44,2159100.0],["2026-06-09",105.94,106.87,98.57,102.27,4456800.0],["2026-06-10",99.93,101.58,93.83,95.03,6960900.0],["2026-06-11",96.26,99.65,94.55,98.97,4725200.0],["2026-06-12",99.99,101.97,99.38,100.96,2551100.0],["2026-06-15",105.0,107.95,104.49,107.02,3353800.0],["2026-06-16",107.06,110.37,105.77,107.88,2575600.0],["2026-06-17",108.75,109.63,105.53,105.67,2541300.0],["2026-06-18",107.24,109.56,105.82,106.49,3099500.0],["2026-06-22",106.16,108.52,104.29,107.07,2635300.0],["2026-06-23",103.79,111.49,103.62,108.89,3840100.0],["2026-06-24",107.58,108.56,104.51,106.64,2882700.0],["2026-06-25",106.93,108.12,102.17,103.58,3042600.0],["2026-06-26",102.52,106.63,101.7,104.49,2349500.0],["2026-06-29",104.51,104.9,101.33,103.47,2418400.0],["2026-06-30",102.63,103.47,99.8,101.86,3268000.0],["2026-07-01",101.17,104.2,96.82,97.39,4063100.0],["2026-07-02",98.75,101.87,94.79,96.54,3809400.0],["2026-07-06",97.11,100.19,97.11,97.5,2787529.119705],["2026-07-07",95.48,96.06,92.92,94.67,3416475.887853],["2026-07-08",93.03,94.9399,91.6,94.73,2546433.64821],["2026-07-09",95.5,96.75,95.16,95.74,2161359.715341],["2026-07-10",96.5,97.74,95.07,95.99,2322212.125233],["2026-07-13",94.4,95.242,89.22,90.2,6231753.790329],["2026-07-14",91.8,93,91.165,91.57,4232635.256237],["2026-07-15",92.57,93.19,89.32,90.98,3790261.965228],["2026-07-16",89.48,89.52,86.435,87.36,5086806.966954],["2026-07-17",85.95,86.73,83.15,85.62,5201772.520478],["2026-07-20",85.42,85.68,84.36,84.85,4972301.851095],["2026-07-21",86.48,88.86,85.89,88.68,4978920.137294],["2026-07-22",90.35,92.06,89.855,90.37,4147526.397369],["2026-07-23",88.88,90.48,88.07,89.33,3232490.229231],["2026-07-24",89.35,89.47,86.307,87.86,3826908.180884],["2026-07-27",90.55,91.75,87.75,89.35,3084755.275697],["2026-07-28",87.24,87.77,84.52,86.96,3303087.463727],["2026-07-29",86.6,86.95,83.5,84.57,3143831.659627],["2026-07-30",86.79,88.38,86.15,88.23,4173275.291222],["2026-07-31",90.63,91.41,83.93,86.38,5596831.256696],["2026-08-03",85.595,89.91,85.02,89.72,2908320.04488],["2026-08-04",91.06,94.82,91,93.09,3980075.527468],["2026-08-05",94.49,95.9,93.8,94.27,3530341.76241],["2026-08-06",93.61,96.4,92.7,93.62,2440909.12786],["2026-08-07",96.17,97.89,94.8,97.39,3219042.497636],["2026-08-10",98.33,99.08,97.3905,97.86,655621.439224],["2026-08-11",98.21,99.58,97.75,98.73,1900942.52916],["2026-08-12",99.6,100.14,97.71,99.03,2651439.175335],["2026-08-13",98.5,99.95,97.5,97.75,2395454.993516],["2026-08-14",97.4,99.74,97.4,97.74,2170525.879469]]}