{"t":"GPK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-12-10",2.3736,3.6433,2.3736,3.4225,2422800.0],["1992-12-11",3.4225,3.5605,3.3673,3.4501,2041920.0],["1992-12-14",3.5329,4.1401,3.4225,4.1401,1091160.0],["1992-12-15",4.0297,4.9129,4.0297,4.6921,913680.0],["1992-12-16",4.9129,5.0233,4.6921,4.8577,804600.0],["1992-12-17",4.8577,5.4097,4.8577,5.2993,859680.0],["1992-12-18",5.1889,5.2993,4.9129,5.0785,916920.0],["1992-12-21",4.9681,5.2441,4.9681,5.0785,143280.0],["1992-12-22",5.1337,5.1337,4.9405,5.0785,545040.0],["1992-12-23",5.0785,5.1889,4.9129,5.0785,347400.0],["1992-12-24",5.0785,5.2441,5.0233,5.2441,150480.0],["1992-12-28",5.0785,5.2441,5.0785,5.0785,45720.0],["1992-12-29",5.0785,5.2441,4.9129,4.9129,331200.0],["1992-12-30",4.9129,5.0233,4.5265,4.5265,1188720.0],["1992-12-31",4.6921,4.9129,4.6369,4.8025,156960.0],["1993-01-04",4.6369,4.6645,4.2505,4.4161,1275840.0],["1993-01-05",4.4161,4.8577,4.3057,4.8577,347400.0],["1993-01-06",4.8025,5.2441,4.7473,5.2441,378000.0],["1993-01-07",5.2993,5.5201,5.1337,5.3545,1319040.0],["1993-01-08",5.3545,5.4649,5.2993,5.4097,1187280.0],["1993-01-11",5.3545,5.4097,5.2993,5.2993,1124640.0],["1993-01-12",5.4097,5.4097,5.2441,5.2993,518760.0],["1993-01-13",5.3545,5.3545,5.1889,5.2165,445320.0],["1993-01-14",5.1337,5.2993,5.0785,5.1889,1250640.0],["1993-01-15",5.1889,5.5753,5.1889,5.5201,551160.0],["1993-01-18",5.6305,5.8513,5.5201,5.8513,554400.0],["1993-01-19",5.7961,6.5689,5.7961,6.4033,1640880.0],["1993-01-20",6.2377,6.4585,6.1273,6.1825,881280.0],["1993-01-21",6.1273,6.2377,5.8513,5.9065,763200.0],["1993-01-22",6.1273,6.5137,6.1273,6.4585,1344240.0],["1993-01-25",6.4585,6.6241,6.4585,6.6241,460080.0],["1993-01-26",6.6241,6.6241,6.4585,6.4585,373320.0],["1993-01-27",6.5689,6.5689,5.7961,5.9617,885240.0],["1993-01-28",5.9617,6.0721,5.8513,5.9617,938880.0],["1993-01-29",5.9617,6.0169,5.8513,6.0169,189360.0],["1993-02-01",6.0721,6.1825,5.9617,6.1825,101520.0],["1993-02-02",6.1825,6.4585,6.0169,6.4585,463320.0],["1993-02-03",6.3481,6.6241,6.3481,6.5137,285480.0],["1993-02-04",6.5137,6.5137,6.2929,6.3481,123120.0],["1993-02-05",6.3481,6.5137,6.2929,6.2929,146520.0],["1993-02-08",6.2929,6.3481,6.2377,6.2377,85320.0],["1993-02-09",6.2929,6.2929,6.0721,6.1825,389160.0],["1993-02-10",6.1825,6.1825,6.0721,6.1825,369360.0],["1993-02-11",6.1825,6.1825,6.0721,6.0721,138600.0],["1993-02-12",5.8513,6.0721,5.7409,5.9065,250200.0],["1993-02-16",6.0169,6.0169,5.7409,5.7409,134640.0],["1993-02-17",5.7961,5.9065,5.6857,5.7961,253800.0],["1993-02-18",5.8513,6.1273,5.7409,6.1273,183960.0],["1993-02-19",6.1825,6.1825,6.0721,6.1273,182880.0],["1993-02-22",6.1273,6.1273,5.9617,6.0721,134640.0],["1993-02-23",6.0721,6.2929,5.9617,6.1273,141120.0],["1993-02-24",6.1273,6.4033,6.1273,6.2101,201240.0],["1993-02-25",6.1825,6.3481,6.1273,6.1825,133920.0],["1993-02-26",6.2377,6.2929,6.1825,6.2929,125640.0],["1993-03-01",6.2929,6.2929,6.1273,6.2377,246600.0],["1993-03-02",6.2929,6.2929,6.1273,6.1273,156240.0],["1993-03-03",6.2377,6.2377,6.1273,6.1273,60480.0],["1993-03-04",6.2377,6.2377,6.1273,6.1825,249120.0],["1993-03-05",6.1549,6.2377,6.1273,6.2377,87480.0],["1993-03-08",6.2377,6.4585,6.1273,6.4585,434880.0],["1993-03-09",6.3481,6.5137,6.3481,6.5137,87840.0],["1993-03-10",6.4585,6.4585,5.5201,5.6305,2242800.0],["1993-03-11",5.4649,5.5753,4.5265,4.9129,1736280.0],["1993-03-12",4.9129,5.4649,4.8025,5.4649,1044000.0],["1993-03-15",5.5201,5.7961,5.2993,5.5201,280800.0],["1993-03-16",5.4649,5.6305,5.4649,5.6305,312120.0],["1993-03-17",5.6305,5.6305,5.4649,5.6305,92880.0],["1993-03-18",5.6305,5.6305,5.4649,5.6305,65520.0],["1993-03-19",5.4649,5.6305,5.4097,5.5201,88920.0],["1993-03-22",5.4097,5.5201,5.0233,5.2165,208440.0],["1993-03-23",5.1889,5.2441,5.0785,5.1889,140760.0],["1993-03-24",5.1889,5.1889,5.0233,5.0233,86760.0],["1993-03-25",4.9681,5.0785,4.6921,4.8577,524880.0],["1993-03-26",4.7473,5.2993,4.7473,5.1337,278640.0],["1993-03-29",5.2441,5.4097,5.1889,5.3545,316800.0],["1993-03-30",5.4097,5.5753,5.2993,5.5201,235800.0],["1993-03-31",5.4649,5.5753,5.4097,5.4649,194400.0],["1993-04-01",5.5753,5.5753,5.2993,5.4097,207360.0],["1993-04-02",5.2441,5.3545,5.1889,5.1889,177120.0],["1993-04-05",5.3545,5.3545,5.0785,5.1061,133560.0],["1993-04-06",5.0785,5.1337,4.9129,5.0785,182160.0],["1993-04-07",5.0785,5.2441,4.9681,5.2441,93240.0],["1993-04-08",5.1337,5.4649,5.1337,5.4649,128520.0],["1993-04-12",5.4649,5.4649,5.2993,5.2993,32040.0],["1993-04-13",5.4649,5.6857,5.4649,5.4649,295920.0],["1993-04-14",5.4649,5.5753,5.4649,5.5753,34920.0],["1993-04-15",5.5753,5.5753,5.4097,5.5753,146160.0],["1993-04-16",5.5753,5.5753,5.4097,5.5753,96840.0],["1993-04-19",5.5753,5.5753,5.4097,5.5753,47160.0],["1993-04-20",5.4097,5.9617,5.4097,5.9617,232200.0],["1993-04-21",6.0169,6.1825,5.8513,6.0721,171360.0],["1993-04-22",6.0721,6.2929,5.9617,6.1273,183960.0],["1993-04-23",6.2929,6.2929,6.1273,6.2929,123120.0],["1993-04-26",6.1273,6.2929,6.1273,6.2929,136080.0],["1993-04-27",6.1273,6.2377,6.0169,6.1825,190800.0],["1993-04-28",6.2377,6.2377,6.1273,6.2377,78840.0],["1993-04-29",6.1273,6.4585,6.1273,6.4585,114840.0],["1993-04-30",6.5137,6.6241,6.4585,6.4585,368640.0],["1993-05-03",6.7897,6.8449,6.4033,6.6517,494280.0],["1993-05-04",6.7897,6.7897,6.5689,6.5689,166320.0],["1993-05-05",6.7345,6.7345,6.5689,6.6793,52920.0],["1993-05-06",6.5689,6.7345,6.5137,6.7345,100080.0],["1993-05-07",6.5137,6.9001,6.5137,6.7621,150840.0],["1993-05-10",6.8449,6.8449,6.6793,6.6793,198000.0],["1993-05-11",6.6793,7.0105,6.6793,6.8449,230400.0],["1993-05-12",7.0657,7.3417,6.9001,7.3417,253440.0],["1993-05-13",7.1761,7.7281,7.1761,7.6177,686160.0],["1993-05-14",7.6729,8.5009,7.6729,8.4457,503640.0],["1993-05-17",8.3353,8.3353,7.9489,8.1145,558000.0],["1993-05-18",8.1697,8.1697,7.9489,8.1145,360360.0],["1993-05-19",8.1145,8.1145,7.7833,7.9489,325440.0],["1993-05-20",7.8385,8.0593,7.7281,8.0593,115920.0],["1993-05-21",7.8661,7.9489,7.7833,7.8385,185760.0],["1993-05-24",7.9489,8.1697,7.7833,8.1145,464040.0],["1993-05-25",8.1145,8.2249,7.9489,8.2249,397800.0],["1993-05-26",8.2249,8.6113,8.0041,8.6113,322200.0],["1993-05-27",8.5561,8.5561,8.4457,8.4457,114120.0],["1993-05-28",8.4457,8.5561,8.1697,8.2249,270720.0],["1993-06-01",8.2801,8.5009,8.2249,8.2801,357480.0],["1993-06-02",8.2249,8.3905,8.2249,8.2249,498240.0],["1993-06-03",8.2249,8.4457,8.2249,8.3905,121680.0],["1993-06-04",8.2249,8.3905,8.2249,8.3077,48960.0],["1993-06-07",8.2249,8.3905,8.2249,8.2249,78120.0],["1993-06-08",8.2249,8.3353,8.2249,8.3353,150840.0],["1993-06-09",8.2249,8.3353,8.2249,8.3353,42840.0],["1993-06-10",8.2249,8.3905,8.2249,8.2249,97920.0],["1993-06-11",8.2249,8.3905,8.2249,8.2249,11520.0],["1993-06-14",8.3905,8.4457,8.2249,8.2249,150480.0],["1993-06-15",8.2249,8.3905,8.2249,8.3905,141120.0],["1993-06-16",8.3905,8.3905,8.2249,8.2249,29520.0],["1993-06-17",8.3905,8.3905,8.2249,8.3905,77040.0],["1993-06-18",8.2249,8.6113,8.1697,8.6113,268560.0],["1993-06-21",8.6113,9.1633,8.4457,8.8873,570600.0],["1993-06-22",8.7769,9.3289,8.7769,9.2737,559800.0],["1993-06-23",9.2737,9.2737,9.0529,9.0529,86400.0],["1993-06-24",9.1081,9.2185,9.0529,9.2185,69480.0],["1993-06-25",9.0529,9.2185,9.0529,9.2185,115200.0],["1993-06-28",9.0529,9.2738,9.0529,9.2185,112680.0],["1993-06-29",9.1633,9.2185,8.9977,9.2185,73440.0],["1993-06-30",9.2185,9.2185,9.0529,9.0529,34920.0],["1993-07-01",9.2185,9.3842,9.0529,9.329,262440.0],["1993-07-02",9.3289,9.3841,9.2737,9.2737,272160.0],["1993-07-06",9.3841,9.3841,9.1633,9.2737,44280.0],["1993-07-07",9.3841,9.3841,9.1081,9.2737,28800.0],["1993-07-08",9.3289,9.3289,9.1081,9.2737,70560.0],["1993-07-09",9.1081,9.2737,9.1081,9.2737,68760.0],["1993-07-12",9.1081,9.5498,9.1081,9.3842,69480.0],["1993-07-13",9.5498,9.5498,9.3289,9.467,123120.0],["1993-07-14",9.5498,10.3226,9.4394,10.3226,541080.0],["1993-07-15",10.1018,10.3226,9.9362,10.0466,109440.0],["1993-07-16",10.0466,10.0466,9.881,10.0466,22680.0],["1993-07-19",10.0466,10.0466,9.6602,9.7154,103680.0],["1993-07-20",9.605,9.8258,9.5498,9.605,281880.0],["1993-07-21",9.4946,9.605,9.3289,9.5498,104760.0],["1993-07-22",9.3842,9.5498,9.3842,9.5498,20880.0],["1993-07-23",9.5498,9.5498,9.3842,9.3842,53280.0],["1993-07-26",9.2737,9.4394,9.2737,9.4394,19440.0],["1993-07-27",9.2185,9.3842,9.0529,9.3842,131400.0],["1993-07-28",9.3842,9.3842,9.1633,9.329,57600.0],["1993-07-29",9.1633,9.3289,9.0529,9.0529,159840.0],["1993-07-30",9.1633,9.3841,9.0529,9.2737,252000.0],["1993-08-02",9.3842,9.3842,9.1633,9.2185,82440.0],["1993-08-03",9.7154,10.1018,9.3842,9.605,224280.0],["1993-08-04",9.605,9.605,9.3842,9.3842,62280.0],["1993-08-05",9.4394,9.605,9.3842,9.605,28440.0],["1993-08-06",9.2185,9.4394,8.8321,8.9977,326880.0],["1993-08-09",8.8873,9.0805,8.8873,9.0529,24840.0],["1993-08-10",9.0529,9.1081,8.8321,8.8873,204120.0],["1993-08-11",8.8873,9.1081,8.8873,9.1081,22680.0],["1993-08-12",9.1081,9.1081,8.8873,9.1081,52920.0],["1993-08-13",9.1081,9.1081,8.8873,8.8873,23040.0],["1993-08-16",9.1081,9.1081,8.8321,8.8321,52200.0],["1993-08-17",8.7769,8.9425,8.2801,8.5009,257040.0],["1993-08-18",8.5009,8.6665,8.3353,8.5009,122400.0],["1993-08-19",8.3353,8.5009,8.2249,8.3905,268200.0],["1993-08-20",8.3905,8.4457,8.2249,8.4457,58320.0],["1993-08-23",8.4457,8.4457,7.4245,7.7833,665280.0],["1993-08-24",7.7833,7.7833,7.6177,7.7833,286920.0],["1993-08-25",7.7833,8.5561,7.7833,8.4457,423360.0],["1993-08-26",8.5009,8.5009,8.2801,8.3353,115200.0],["1993-08-27",8.5009,8.5009,8.3353,8.5009,120960.0],["1993-08-30",8.5009,8.5009,8.3353,8.3353,70560.0],["1993-08-31",8.5009,8.5009,8.3353,8.5009,59400.0],["1993-09-01",8.3353,8.7769,8.3353,8.7769,291600.0],["1993-09-02",8.5009,8.6113,8.1145,8.5561,220680.0],["1993-09-03",8.5561,8.6113,8.3905,8.4181,188280.0],["1993-09-07",8.3905,8.5009,8.2249,8.2801,64440.0],["1993-09-08",8.1145,8.3905,7.4521,7.8937,776520.0],["1993-09-09",7.8937,8.2249,7.7281,8.2249,165240.0],["1993-09-10",8.0593,8.2249,8.0593,8.2249,17640.0],["1993-09-13",8.0593,8.6665,8.0593,8.6665,187560.0],["1993-09-14",8.4457,8.7769,8.3905,8.7217,253800.0],["1993-09-15",8.6113,8.7769,8.4457,8.6113,173160.0],["1993-09-16",8.4457,8.6113,8.4457,8.4733,59040.0],["1993-09-17",8.6665,8.6665,8.4457,8.4457,24120.0],["1993-09-20",8.6665,8.8321,8.4457,8.5837,91080.0],["1993-09-21",8.5561,8.5561,7.1761,7.8385,628920.0],["1993-09-22",7.6177,7.7281,7.3969,7.5073,374760.0],["1993-09-23",7.5073,7.5073,6.7345,7.0657,933120.0],["1993-09-24",7.1209,7.6729,7.0657,7.5073,571680.0],["1993-09-27",7.7833,7.9489,7.5625,7.6729,189000.0],["1993-09-28",7.5625,7.9489,7.5625,7.8385,116280.0],["1993-09-29",7.9489,7.9489,7.6729,7.8385,89280.0],["1993-09-30",7.9489,7.9489,7.7281,7.7281,75960.0],["1993-10-01",7.8937,7.8937,7.6729,7.6729,45720.0],["1993-10-04",7.8385,7.8385,7.6729,7.7833,46440.0],["1993-10-05",7.7281,7.7833,7.6177,7.6177,28080.0],["1993-10-06",7.6177,7.7833,7.6177,7.6177,193320.0],["1993-10-07",7.6177,7.8385,7.6177,7.8385,107280.0],["1993-10-08",7.7281,7.9489,7.7281,7.8937,64440.0],["1993-10-11",7.9489,7.9489,7.7833,7.8937,94680.0],["1993-10-12",7.8937,7.8937,7.6729,7.8385,44280.0],["1993-10-13",7.8385,7.8385,7.6729,7.8385,214920.0],["1993-10-14",7.7833,7.8385,7.6729,7.6729,67680.0],["1993-10-15",7.8385,7.8385,7.6729,7.8385,102600.0],["1993-10-18",7.8385,7.8385,7.6729,7.6729,19800.0],["1993-10-19",7.6729,7.8385,7.5073,7.5073,64440.0],["1993-10-20",7.6729,7.6729,7.5073,7.5073,34200.0],["1993-10-21",7.6177,7.6177,7.2313,7.3417,128880.0],["1993-10-22",7.2865,7.4521,7.1761,7.2865,232200.0],["1993-10-25",7.3969,7.3969,7.2865,7.3969,91080.0],["1993-10-26",7.3969,7.5625,7.2865,7.5625,183600.0],["1993-10-27",7.5625,7.5625,7.3417,7.5625,34920.0],["1993-10-28",7.5625,8.3353,7.5073,8.1421,961200.0],["1993-10-29",8.5009,8.5009,8.1697,8.3353,438480.0],["1993-11-01",8.3353,8.3353,8.0593,8.1697,142560.0],["1993-11-02",8.1697,8.1697,8.0041,8.1697,182880.0],["1993-11-03",8.1697,8.1697,8.0041,8.0041,117000.0],["1993-11-04",8.1697,8.1697,7.8937,7.8937,72360.0],["1993-11-05",7.8937,8.0593,7.8937,8.0593,46800.0],["1993-11-08",8.1145,8.1145,7.8937,7.8937,105480.0],["1993-11-09",8.1145,8.8321,7.9489,8.6665,374040.0],["1993-11-10",8.5561,8.6665,8.5561,8.6113,118440.0],["1993-11-11",8.5561,8.7769,8.5561,8.7769,68400.0],["1993-11-12",8.7769,9.0529,8.6113,8.9977,205200.0],["1993-11-15",9.0529,9.1634,8.8321,8.9425,161640.0],["1993-11-16",8.9425,9.1633,8.9425,9.1633,73800.0],["1993-11-17",9.2737,9.2737,9.0529,9.0529,89640.0],["1993-11-18",9.0529,9.1633,9.0529,9.1081,81720.0],["1993-11-19",9.0529,9.0529,8.6113,8.6941,190800.0],["1993-11-22",8.8321,8.8321,8.3353,8.4457,137880.0],["1993-11-23",8.5009,8.6113,8.3905,8.6113,99360.0],["1993-11-24",8.6113,8.8321,8.6113,8.8321,64440.0],["1993-11-26",8.6113,8.7769,8.6113,8.6941,13320.0],["1993-11-29",8.5009,8.5561,7.9489,8.2249,182160.0],["1993-11-30",8.2249,8.2249,7.9489,7.9489,169560.0],["1993-12-01",7.9489,8.1697,7.9489,8.1697,91080.0],["1993-12-02",7.9489,8.1697,7.2865,7.5073,308160.0],["1993-12-03",7.5073,7.6729,7.5073,7.6177,130680.0],["1993-12-06",7.6177,7.7833,7.5073,7.6177,51120.0],["1993-12-07",7.6177,7.7833,7.6177,7.7833,94680.0],["1993-12-08",7.8385,8.2801,7.8385,8.2801,92160.0],["1993-12-09",8.2801,8.2801,8.1145,8.1697,31680.0],["1993-12-10",8.2249,8.3353,8.1145,8.2801,82440.0],["1993-12-13",8.1145,8.2801,8.0041,8.2249,90360.0],["1993-12-14",8.0869,8.2801,8.0593,8.0593,56880.0],["1993-12-15",8.0593,8.2249,8.0593,8.1145,74160.0],["1993-12-16",8.0593,8.1697,8.0593,8.0593,43560.0],["1993-12-17",8.0593,8.1697,7.7833,7.9489,79200.0],["1993-12-20",7.8385,8.0041,7.8385,7.8385,36360.0],["1993-12-21",8.0041,8.0041,7.5073,7.6453,102960.0],["1993-12-22",7.5073,7.7281,7.5073,7.6177,48960.0],["1993-12-23",7.7281,7.7281,7.5625,7.5625,20160.0],["1993-12-27",7.5625,7.7281,7.3969,7.3969,66240.0],["1993-12-28",7.5073,7.7281,7.5073,7.7281,26640.0],["1993-12-29",7.7281,8.2249,7.7005,8.2249,229680.0],["1993-12-30",8.0593,8.2249,8.0593,8.1145,25560.0],["1993-12-31",8.0041,8.8321,7.9489,8.8321,128880.0],["1994-01-03",8.5009,8.6113,8.3353,8.5009,81000.0],["1994-01-04",8.5009,8.5009,8.3353,8.5009,6480.0],["1994-01-05",8.3353,8.5009,8.1697,8.3905,80280.0],["1994-01-06",8.1697,8.1697,7.7281,7.9489,145440.0],["1994-01-07",7.7281,7.9489,7.6177,7.7557,75240.0],["1994-01-10",7.7281,7.7833,7.6177,7.7005,198000.0],["1994-01-11",7.7833,7.7833,7.6177,7.6453,111960.0],["1994-01-12",7.7281,7.7281,7.5625,7.5625,64440.0],["1994-01-13",7.6177,7.7281,7.4521,7.5901,994320.0],["1994-01-14",7.5625,7.7281,7.5073,7.5073,196200.0],["1994-01-17",7.6177,7.6177,7.5073,7.6177,54360.0],["1994-01-18",7.5073,7.6177,7.4521,7.4521,144720.0],["1994-01-19",7.5625,7.5625,7.2865,7.2865,214200.0],["1994-01-20",7.2865,7.4521,7.2865,7.4521,487800.0],["1994-01-21",7.4521,7.4521,7.2865,7.4521,97920.0],["1994-01-24",7.2865,7.5625,6.9553,7.0657,283320.0],["1994-01-25",7.0657,7.1209,6.9001,7.0105,249120.0],["1994-01-26",7.1209,7.1761,6.9001,7.1761,470880.0],["1994-01-27",7.3417,7.5625,7.2589,7.4245,639720.0],["1994-01-28",7.5625,7.9489,7.5073,7.7833,521280.0],["1994-01-31",7.7281,7.8937,7.6729,7.7557,201600.0],["1994-02-01",7.8937,7.8937,7.7281,7.8937,74880.0],["1994-02-02",7.8937,7.8937,7.7281,7.8937,237240.0],["1994-02-03",7.8937,7.8937,7.7281,7.8937,40680.0],["1994-02-04",7.7833,7.8937,7.5625,7.5625,90000.0],["1994-02-07",7.3969,7.5073,7.2865,7.4521,100800.0],["1994-02-08",7.5073,7.5073,7.2865,7.5073,39960.0],["1994-02-09",7.3417,7.5073,7.1761,7.2313,194760.0],["1994-02-10",7.6177,7.7833,7.6177,7.7281,74880.0],["1994-02-11",7.7281,7.7281,7.6177,7.7281,32760.0],["1994-02-14",7.6177,7.8937,7.6177,7.7281,166680.0],["1994-02-15",7.8937,8.0593,7.7281,7.9489,105840.0],["1994-02-16",7.9489,8.3353,7.9489,8.3353,141480.0],["1994-02-17",8.3353,8.3905,7.9489,8.0041,240120.0],["1994-02-18",7.9489,8.1145,7.6177,7.8385,198000.0],["1994-02-22",7.6177,7.7833,7.6177,7.6177,85680.0],["1994-02-23",7.6177,7.7833,7.6177,7.6453,211320.0],["1994-02-24",7.6177,7.6177,7.1761,7.1761,256320.0],["1994-02-25",7.3417,7.5073,7.2313,7.3969,169200.0],["1994-02-28",7.3969,7.3969,7.0657,7.2865,151200.0],["1994-03-01",7.1761,7.3417,6.9553,7.1761,195840.0],["1994-03-02",6.9553,7.1761,6.9553,7.1761,290520.0],["1994-03-03",7.1209,7.3417,7.1209,7.3417,157320.0],["1994-03-04",7.2313,7.3969,7.1761,7.2865,143640.0],["1994-03-07",7.3417,7.4521,7.1761,7.4521,32760.0],["1994-03-08",7.4521,7.6177,7.3969,7.5073,263160.0],["1994-03-09",7.3417,7.5073,7.3417,7.5073,42840.0],["1994-03-10",7.5625,7.6177,7.3969,7.6177,15120.0],["1994-03-11",7.6177,7.7281,7.4521,7.6177,65880.0],["1994-03-14",7.7833,7.7833,7.6177,7.7833,30240.0],["1994-03-15",7.8385,7.8937,7.6729,7.6729,92880.0],["1994-03-16",7.7833,7.8937,7.6729,7.7281,55440.0],["1994-03-17",7.7281,7.7833,7.5073,7.6729,84600.0],["1994-03-18",7.6729,7.6729,7.5073,7.5349,34560.0],["1994-03-21",7.6729,7.6729,7.5073,7.5073,14040.0],["1994-03-22",7.5073,7.6729,7.5073,7.6729,31680.0],["1994-03-23",7.6729,7.9489,7.4521,7.4521,145800.0],["1994-03-24",7.4521,7.6177,7.4521,7.4521,81000.0],["1994-03-25",7.6177,7.7833,7.4521,7.7281,128880.0],["1994-03-28",7.5625,7.7281,7.5073,7.6729,27720.0],["1994-03-29",7.4521,7.6729,7.2313,7.2313,273960.0],["1994-03-30",7.2313,7.6729,7.2313,7.5073,159480.0],["1994-03-31",7.3417,7.5073,7.1761,7.3417,66600.0],["1994-04-04",7.0105,7.2313,7.0105,7.2313,45000.0],["1994-04-05",7.0657,7.2313,6.9001,7.0657,163440.0],["1994-04-06",7.1209,7.1209,6.9001,7.1209,125280.0],["1994-04-07",7.1209,7.1209,6.9001,7.1209,28080.0],["1994-04-08",7.1209,7.1209,6.9001,6.9277,84960.0],["1994-04-11",7.1209,7.1209,6.9001,6.9277,51840.0],["1994-04-12",7.0105,7.7281,7.0105,7.6729,332280.0],["1994-04-13",7.6729,7.6729,7.4521,7.4521,31320.0],["1994-04-14",7.6729,7.6729,7.4521,7.6729,128160.0],["1994-04-15",7.6729,7.6729,7.4521,7.4521,122040.0],["1994-04-18",7.6177,7.6177,7.2313,7.4521,167040.0],["1994-04-19",7.3969,7.3969,7.1209,7.1209,64080.0],["1994-04-20",7.2865,7.2865,7.1209,7.1761,47160.0],["1994-04-21",7.2313,7.3969,7.1761,7.3969,24840.0],["1994-04-22",7.3969,7.5625,7.1761,7.3417,244800.0],["1994-04-25",7.4521,7.5625,7.3417,7.3417,225720.0],["1994-04-26",7.3417,7.7281,7.3417,7.7281,66960.0],["1994-04-28",7.7281,7.7281,7.5625,7.7005,99000.0],["1994-04-29",7.6729,7.7281,7.5625,7.6177,23040.0],["1994-05-02",7.7833,8.2249,7.5625,8.1697,198360.0],["1994-05-03",8.2249,8.2249,7.7833,7.7833,128160.0],["1994-05-04",7.9489,8.0041,7.7833,7.8385,73800.0],["1994-05-05",8.0041,8.0041,7.7833,7.8937,81000.0],["1994-05-06",7.7281,7.8937,7.7281,7.8385,55080.0],["1994-05-09",7.7281,7.8385,7.7281,7.8385,15840.0],["1994-05-10",7.8937,7.8937,7.7281,7.7281,92520.0],["1994-05-11",7.7281,7.9489,7.7281,7.9489,72720.0],["1994-05-12",7.9489,8.0041,7.7833,7.9489,52560.0],["1994-05-13",7.9489,7.9489,7.7833,7.7833,23760.0],["1994-05-16",7.9489,7.9489,7.7281,7.7281,23040.0],["1994-05-17",7.9489,7.9489,7.7281,7.9489,17640.0],["1994-05-18",7.7281,7.9489,7.5625,7.8385,203040.0],["1994-05-19",7.9489,7.9489,7.7281,7.7281,44280.0],["1994-05-20",7.8385,7.8937,7.6729,7.8385,13320.0],["1994-05-23",7.6729,7.8937,7.6729,7.7281,60480.0],["1994-05-24",7.8385,8.0041,7.7833,7.9489,105120.0],["1994-05-25",7.9489,8.1145,7.7281,8.1145,48240.0],["1994-05-26",8.1145,8.1145,7.9489,7.9765,40320.0],["1994-05-27",8.1145,8.2249,7.9489,8.2249,84240.0],["1994-05-31",8.0317,8.2249,8.0041,8.2249,46800.0],["1994-06-01",8.0593,8.6113,8.0593,8.5009,174600.0],["1994-06-02",8.5009,8.6113,8.5009,8.5009,99720.0],["1994-06-03",8.5009,8.8321,8.4457,8.7217,218520.0],["1994-06-06",8.6665,8.7217,8.5009,8.5009,66960.0],["1994-06-07",8.6665,8.6665,8.5009,8.5285,60480.0],["1994-06-08",8.5009,8.6113,8.4457,8.4457,118800.0],["1994-06-09",8.3353,8.4457,8.3353,8.4457,36360.0],["1994-06-10",8.3353,8.4457,8.3353,8.3353,5400.0],["1994-06-13",8.4457,8.6113,8.3353,8.4457,52200.0],["1994-06-14",8.6113,8.6113,8.4457,8.4457,28080.0],["1994-06-15",8.3905,8.5561,8.3905,8.3905,15840.0],["1994-06-16",8.5561,8.5561,8.3905,8.3905,17640.0],["1994-06-17",8.5561,8.5561,8.3905,8.3905,50760.0],["1994-06-20",8.3905,8.5009,8.3353,8.3353,83160.0],["1994-06-21",8.3353,8.3905,8.2249,8.2249,10080.0],["1994-06-22",8.3905,8.4457,8.0593,8.0593,30240.0],["1994-06-23",8.2249,8.2249,8.0593,8.1697,38520.0],["1994-06-24",8.0593,8.1697,7.9489,8.1145,124560.0],["1994-06-27",7.9489,8.1697,7.9489,8.1697,102960.0],["1994-06-28",8.0041,8.1697,8.0041,8.0041,34200.0],["1994-06-29",8.1697,8.2801,8.0041,8.1697,71280.0],["1994-06-30",8.3905,8.3905,8.1697,8.1697,40320.0],["1994-07-01",8.1697,8.3905,8.1697,8.3905,21600.0],["1994-07-05",8.1697,8.3905,8.1697,8.3353,13680.0],["1994-07-06",8.2525,8.3905,8.1697,8.3077,36000.0],["1994-07-07",8.2801,8.5009,8.2801,8.5009,63720.0],["1994-07-08",8.2801,8.6665,8.2801,8.6113,164520.0],["1994-07-11",8.6113,8.7769,8.5009,8.7217,67320.0],["1994-07-12",8.8873,8.8873,8.7217,8.7769,103320.0],["1994-07-13",8.8873,8.9977,8.8321,8.8321,347040.0],["1994-07-14",8.8321,8.8873,8.6113,8.6113,173520.0],["1994-07-15",8.6113,8.7217,8.6113,8.6113,36720.0],["1994-07-18",8.7217,8.7217,8.6113,8.6113,28800.0],["1994-07-19",8.6665,8.7217,8.3905,8.5113,47160.0],["1994-07-20",8.3905,8.4733,8.2801,8.2801,76320.0],["1994-07-21",8.2801,8.4457,8.2801,8.4457,6480.0],["1994-07-22",8.4457,8.4457,8.2801,8.2801,56520.0],["1994-07-25",8.4457,8.4457,8.2801,8.4457,7560.0],["1994-07-26",8.2801,8.2801,8.2801,8.2801,1800.0],["1994-07-27",8.4457,8.4457,8.2801,8.4457,10440.0],["1994-07-28",8.4457,8.4595,8.2801,8.4595,8640.0],["1994-07-29",8.4457,8.4457,8.2801,8.2801,59040.0],["1994-08-01",8.2801,8.4457,8.2801,8.4457,9720.0],["1994-08-02",8.4457,8.4457,8.2801,8.2801,6120.0],["1994-08-03",8.2801,8.2801,7.9489,7.9489,112680.0],["1994-08-04",7.8937,8.0041,7.6729,7.7833,158400.0],["1994-08-05",7.7281,7.7281,7.5073,7.6177,163800.0],["1994-08-08",7.5073,7.7281,7.5073,7.5073,50040.0],["1994-08-09",7.5073,7.6729,7.5073,7.6177,49320.0],["1994-08-10",7.5073,7.7281,7.5073,7.7281,141480.0],["1994-08-11",7.7281,7.7281,7.5625,7.7005,44640.0],["1994-08-12",7.6177,7.7833,7.6177,7.6177,27000.0],["1994-08-15",7.6177,7.7833,7.6177,7.7833,9720.0],["1994-08-16",7.7833,7.7833,7.5625,7.5625,17640.0],["1994-08-17",7.7281,7.7281,7.5625,7.7281,6840.0],["1994-08-18",7.7281,7.7281,7.5625,7.6177,20160.0],["1994-08-19",7.4521,7.6177,7.2313,7.3969,191160.0],["1994-08-22",7.3969,7.3969,7.2313,7.2865,186120.0],["1994-08-23",7.3417,7.3417,7.0657,7.1761,60840.0],["1994-08-24",7.2313,7.3417,7.0105,7.3417,153000.0],["1994-08-25",7.4521,7.4521,7.2313,7.3969,30960.0],["1994-08-26",7.2313,7.6729,7.2313,7.5073,72000.0],["1994-08-29",7.5073,7.6729,7.5073,7.6177,47880.0],["1994-08-30",7.6729,7.6729,7.5625,7.5625,54720.0],["1994-08-31",7.4521,7.5625,7.1761,7.2865,167760.0],["1994-09-01",7.1761,7.3417,7.1761,7.3417,30600.0],["1994-09-02",7.3417,7.3417,7.2313,7.3417,23040.0],["1994-09-06",7.3417,7.3417,7.2313,7.2313,69120.0],["1994-09-07",7.3417,7.3969,7.2865,7.2865,321840.0],["1994-09-08",7.2313,7.3417,7.2313,7.3417,311760.0],["1994-09-09",7.2865,7.3417,7.2313,7.3417,21960.0],["1994-09-12",7.2313,7.3417,7.1761,7.2865,629640.0],["1994-09-13",7.2865,7.2865,7.1761,7.1761,16560.0],["1994-09-14",7.1761,7.2865,7.1761,7.1761,81720.0],["1994-09-15",7.2865,7.2865,7.1209,7.2865,18360.0],["1994-09-16",7.2865,7.2865,7.1209,7.2865,20160.0],["1994-09-19",7.1209,7.2865,7.1209,7.2865,19440.0],["1994-09-20",7.2865,7.2865,7.1209,7.1761,11520.0],["1994-09-21",7.2865,7.2865,7.1209,7.2865,7920.0],["1994-09-22",7.2865,7.3417,7.1209,7.3417,49320.0],["1994-09-23",7.3969,7.3969,7.1761,7.2865,19440.0],["1994-09-26",7.2313,7.3141,7.2313,7.3141,12960.0],["1994-09-27",7.3969,7.3969,7.2313,7.3417,90360.0],["1994-09-28",7.3417,7.3969,7.2313,7.2313,23400.0],["1994-09-29",7.2313,7.3969,7.2313,7.2313,5400.0],["1994-09-30",7.3969,7.3969,7.2313,7.3969,71280.0],["1994-10-03",7.3969,7.3969,7.2313,7.2589,17640.0],["1994-10-04",7.3969,7.3969,7.2313,7.2589,93240.0],["1994-10-05",7.1761,7.2865,7.1761,7.2865,17640.0],["1994-10-06",7.1761,7.2865,7.1761,7.1761,6840.0],["1994-10-07",7.1761,7.2865,7.0657,7.0657,19800.0],["1994-10-10",7.0657,7.1209,6.9001,6.9829,103680.0],["1994-10-11",7.0657,7.0657,6.9001,6.9001,111240.0],["1994-10-12",6.9553,7.0105,6.9001,7.0105,178920.0],["1994-10-13",7.0105,7.0105,6.9001,6.9001,24120.0],["1994-10-14",7.0105,7.0105,6.9001,6.9001,79560.0],["1994-10-17",7.0105,7.0105,6.9001,7.0105,128520.0],["1994-10-18",7.0105,7.0105,6.9001,6.9001,14040.0],["1994-10-19",6.9001,7.0105,6.9001,6.9001,52200.0],["1994-10-20",7.6177,7.8385,7.5073,7.7281,390960.0],["1994-10-21",7.7833,8.3905,7.6177,8.0593,474480.0],["1994-10-24",8.1697,8.1697,7.7833,7.8385,65880.0],["1994-10-25",7.8937,7.8937,7.7281,7.8385,167400.0],["1994-10-26",7.7281,8.0041,7.7281,8.0041,40680.0],["1994-10-27",7.8385,8.0041,7.7833,7.7833,261360.0],["1994-10-28",7.9489,7.9489,7.7281,7.7281,73800.0],["1994-10-31",7.6177,7.7833,7.6177,7.7833,217080.0],["1994-11-01",7.8109,8.0593,7.7281,8.0041,121680.0],["1994-11-02",7.9489,8.2249,7.8385,8.0593,69840.0],["1994-11-03",8.2249,8.3905,8.0593,8.1697,115920.0],["1994-11-04",8.1697,8.5561,8.1697,8.2801,127440.0],["1994-11-07",8.2801,8.4457,8.1697,8.2249,107640.0],["1994-11-08",8.2249,8.3905,8.2249,8.2249,95040.0],["1994-11-09",8.2249,8.3905,8.2249,8.2801,262800.0],["1994-11-10",8.2249,8.3905,8.2249,8.2249,74520.0],["1994-11-11",8.2249,8.3353,8.2249,8.2249,192960.0],["1994-11-14",8.2249,8.4181,8.2249,8.2801,330840.0],["1994-11-15",8.2801,8.4457,8.2801,8.3905,127440.0],["1994-11-16",8.2801,8.4457,8.2801,8.3353,122760.0],["1994-11-17",8.2801,8.4457,8.2801,8.2801,635760.0],["1994-11-18",8.3905,8.3905,8.2249,8.2525,601560.0],["1994-11-21",8.2249,8.3353,8.2249,8.2249,377280.0],["1994-11-22",8.2249,8.2249,8.1145,8.1145,141840.0],["1994-11-23",7.6729,7.8937,7.6729,7.6729,264600.0],["1994-11-25",7.8109,7.8937,7.6729,7.6729,36000.0],["1994-11-28",7.6729,7.8937,7.6729,7.7557,44640.0],["1994-11-29",7.8937,7.8937,7.7281,7.7833,7200.0],["1994-11-30",7.7833,8.1145,7.7833,7.9489,25560.0],["1994-12-01",7.9489,8.2801,7.9489,8.2249,94680.0],["1994-12-02",8.2249,8.3353,8.1145,8.2249,99720.0],["1994-12-05",8.2249,8.6113,8.2249,8.4457,237960.0],["1994-12-06",8.3353,8.5561,8.3353,8.3905,134640.0],["1994-12-07",8.3905,8.5009,8.3905,8.3905,111240.0],["1994-12-08",8.5009,8.5009,8.3905,8.3905,168480.0],["1994-12-09",8.3905,8.5009,8.3905,8.3905,75240.0],["1994-12-12",8.3905,8.6665,8.3905,8.5009,97560.0],["1994-12-13",8.5009,8.7217,8.5009,8.6113,210960.0],["1994-12-14",8.6113,8.9977,8.6113,8.8873,311400.0],["1994-12-15",8.7769,8.8873,8.7769,8.8873,40320.0],["1994-12-16",8.8873,8.8873,8.7769,8.8321,187200.0],["1994-12-19",8.8873,8.8873,8.7217,8.7217,168840.0],["1994-12-20",8.6113,8.6665,8.3905,8.3905,150120.0],["1994-12-21",8.3905,8.5561,8.3905,8.4733,331920.0],["1994-12-22",8.4457,8.6113,8.4457,8.5561,114120.0],["1994-12-23",8.6665,8.6665,8.5561,8.5837,6480.0],["1994-12-27",8.6665,8.6665,8.5561,8.5561,36000.0],["1994-12-28",8.5561,8.7769,8.5561,8.7769,21960.0],["1994-12-29",8.5561,8.7217,8.5561,8.6389,20160.0],["1994-12-30",8.6113,8.7769,8.5561,8.7769,101520.0],["1995-01-03",8.6665,8.7769,8.5561,8.7217,47880.0],["1995-01-04",8.6113,8.7769,8.6113,8.6665,414360.0],["1995-01-05",8.6113,8.7769,8.6113,8.6113,14040.0],["1995-01-06",8.7769,8.7769,8.6113,8.7769,19440.0],["1995-01-09",8.6113,8.7769,8.6113,8.6113,32400.0],["1995-01-10",8.6113,8.8321,8.6113,8.7217,111600.0],["1995-01-11",8.7217,8.8321,8.7217,8.7769,123120.0],["1995-01-12",8.8597,8.8873,8.7769,8.8321,113040.0],["1995-01-13",8.8873,8.8873,8.7769,8.8873,81360.0],["1995-01-16",8.7769,8.8873,8.7769,8.7769,122400.0],["1995-01-17",8.7217,8.8873,8.7217,8.7217,66240.0],["1995-01-18",8.7217,8.8873,8.7217,8.7769,102240.0],["1995-01-19",8.8873,8.8873,8.7769,8.7769,164160.0],["1995-01-20",8.8873,8.8873,8.6665,8.6665,37080.0],["1995-01-23",8.6113,8.7217,8.6113,8.6113,52200.0],["1995-01-24",8.6113,8.7217,8.3905,8.3905,64080.0],["1995-01-25",8.5561,8.6665,8.3905,8.5009,125280.0],["1995-01-26",8.5837,8.6665,8.5009,8.6665,12600.0],["1995-01-27",8.5009,8.6665,8.5009,8.5561,58680.0],["1995-01-30",8.6665,8.6665,8.5009,8.5147,131400.0],["1995-01-31",8.6113,8.6665,8.4457,8.6665,71280.0],["1995-02-01",8.6665,8.6665,8.5009,8.5009,33480.0],["1995-02-02",8.6113,8.6665,8.5009,8.5009,11880.0],["1995-02-03",8.5009,8.6665,8.5009,8.5009,12960.0],["1995-02-06",8.5009,8.6665,8.5009,8.5009,33120.0],["1995-02-07",8.6665,8.6665,8.5009,8.5009,24480.0],["1995-02-08",8.5009,8.6665,8.4457,8.5009,51480.0],["1995-02-09",8.4457,8.6665,8.4457,8.5009,65160.0],["1995-02-10",8.5009,8.6665,8.5009,8.6113,94680.0],["1995-02-13",8.5009,8.5837,8.3353,8.5009,201240.0],["1995-02-14",8.3905,8.6113,8.3905,8.6113,126360.0],["1995-02-15",8.6665,8.8045,8.5561,8.6389,516240.0],["1995-02-16",8.6113,8.6665,8.5009,8.5009,85320.0],["1995-02-17",8.5009,8.6665,8.4457,8.4457,106920.0],["1995-02-21",8.4457,8.6113,8.4457,8.6113,36720.0],["1995-02-22",8.6113,8.6113,8.5009,8.6113,17640.0],["1995-02-23",8.6113,8.6665,8.5009,8.6665,92160.0],["1995-02-24",8.5561,8.6665,8.5561,8.6113,146880.0],["1995-02-27",8.6665,8.6665,8.4457,8.4457,29160.0],["1995-02-28",8.4457,8.6113,8.4457,8.6113,127080.0],["1995-03-01",8.6113,8.6113,8.5009,8.5009,15120.0],["1995-03-02",8.4457,8.6113,8.4457,8.4457,19800.0],["1995-03-03",8.4457,8.7217,8.4457,8.6389,214920.0],["1995-03-06",8.6113,8.7769,8.6113,8.6665,114120.0],["1995-03-07",8.8321,8.8321,8.6665,8.7217,51840.0],["1995-03-08",8.8321,8.8321,8.6665,8.8321,50040.0],["1995-03-09",8.8321,8.8321,8.6665,8.7217,47160.0],["1995-03-10",8.8873,8.8873,8.7217,8.7217,11160.0],["1995-03-13",8.7217,8.8321,8.7217,8.7217,7200.0],["1995-03-14",8.7217,8.8321,8.6665,8.6665,7200.0],["1995-03-15",8.6665,8.8321,8.6665,8.6665,33840.0],["1995-03-16",8.6665,8.7493,8.6665,8.6665,9360.0],["1995-03-17",8.7769,8.7769,8.6665,8.7217,637200.0],["1995-03-20",8.6113,8.6665,8.5561,8.6665,68040.0],["1995-03-21",8.4457,8.6665,8.4457,8.4457,16200.0],["1995-03-22",8.6665,8.6665,8.3353,8.5009,84240.0],["1995-03-23",8.3353,8.5009,8.3353,8.3353,46440.0],["1995-03-24",8.5009,8.5009,8.3905,8.5009,160200.0],["1995-03-27",8.3905,8.6665,8.3905,8.6665,219600.0],["1995-03-28",8.6113,8.9977,8.6113,8.9977,353520.0],["1995-03-29",8.9977,9.2185,8.8321,8.9977,263160.0],["1995-03-30",8.9977,9.1081,8.9977,9.0529,50400.0],["1995-03-31",8.9977,9.1081,8.9977,9.1081,144720.0],["1995-04-03",9.1633,9.2737,9.0529,9.2737,135360.0],["1995-04-04",9.1081,9.3842,9.1081,9.2185,101520.0],["1995-04-05",9.2185,9.4946,9.2185,9.4946,121680.0],["1995-04-06",9.3842,9.4946,9.3842,9.3842,20520.0],["1995-04-07",9.3842,9.4394,9.2737,9.3842,35280.0],["1995-04-10",9.3841,9.3841,9.2737,9.2737,490680.0],["1995-04-11",9.3841,9.3841,9.2185,9.2737,288720.0],["1995-04-12",9.2185,9.3842,9.0529,9.0529,115560.0],["1995-04-13",9.0529,9.0529,8.8873,8.9425,232560.0],["1995-04-17",8.8873,8.9977,8.8873,8.9977,96840.0],["1995-04-18",8.8873,8.9977,8.6113,8.7217,211320.0],["1995-04-19",8.6113,8.7217,8.6113,8.6113,11880.0],["1995-04-20",8.6113,8.8321,8.6113,8.7217,21240.0],["1995-04-21",8.7217,8.8321,8.6665,8.8321,57600.0],["1995-04-24",8.6665,9.1081,8.6665,9.0529,218160.0],["1995-04-25",9.605,9.881,9.2737,9.3842,392760.0],["1995-04-26",9.7154,9.8258,9.4394,9.4946,192960.0],["1995-04-27",9.605,9.881,9.4394,9.8258,342000.0],["1995-04-28",9.7706,9.881,9.4946,9.5498,226080.0],["1995-05-01",9.605,9.6602,9.329,9.4118,140040.0],["1995-05-02",9.3841,9.4394,9.3289,9.4394,58680.0],["1995-05-03",9.329,9.6326,9.329,9.605,115920.0],["1995-05-04",9.4946,9.605,9.4946,9.605,120960.0],["1995-05-05",9.4946,9.6602,9.4946,9.5498,22680.0],["1995-05-08",9.4946,9.7154,9.4946,9.7154,79200.0],["1995-05-09",9.5498,9.6602,9.5498,9.6326,90000.0],["1995-05-10",9.5498,9.7154,9.329,9.4118,204840.0],["1995-05-11",9.3841,9.4393,9.1633,9.2737,115560.0],["1995-05-12",9.1633,9.2737,9.1633,9.1633,122400.0],["1995-05-15",9.1633,9.2737,8.9977,9.1633,102960.0],["1995-05-16",9.0529,9.1081,8.5561,9.0529,363600.0],["1995-05-17",9.0529,9.0529,8.8321,8.8321,76680.0],["1995-05-18",8.8321,8.9425,8.7769,8.7769,56520.0],["1995-05-19",8.7769,8.9425,8.6665,8.7769,111240.0],["1995-05-22",8.7769,8.9977,8.7769,8.9977,155520.0],["1995-05-23",9.0529,9.2737,8.8873,9.2737,145080.0],["1995-05-24",9.1633,9.2737,8.9977,9.1633,249120.0],["1995-05-25",9.0529,9.2737,9.0529,9.1081,45360.0],["1995-05-26",9.0529,9.2185,9.0529,9.0529,9720.0],["1995-05-30",9.0529,9.2185,9.0529,9.0529,28440.0],["1995-05-31",9.1357,9.3842,9.0529,9.2185,45720.0],["1995-06-01",9.2185,9.3842,9.1633,9.1633,42840.0],["1995-06-02",9.3289,9.3289,9.1633,9.1633,57600.0],["1995-06-05",9.2185,9.3842,9.2185,9.2185,37440.0],["1995-06-06",9.3842,9.605,9.1633,9.1633,249840.0],["1995-06-07",9.2737,9.2737,9.0529,9.0529,38520.0],["1995-06-08",9.0529,9.1633,9.0529,9.1633,2520.0],["1995-06-09",9.0529,9.0529,8.8873,8.8873,31680.0],["1995-06-12",8.8873,9.0529,8.8321,8.9425,92520.0],["1995-06-13",8.9425,8.9977,8.9425,8.9977,10080.0],["1995-06-14",8.9977,9.1081,8.8321,8.8321,212760.0],["1995-06-15",8.8321,9.0529,8.8321,8.8321,59400.0],["1995-06-16",8.9977,8.9977,8.8321,8.8873,145440.0],["1995-06-19",8.9977,9.1081,8.8873,9.0529,229680.0],["1995-06-20",9.2185,9.329,9.0529,9.329,257400.0],["1995-06-21",9.2737,9.4394,9.2737,9.3842,120960.0],["1995-06-22",9.2738,9.3842,9.2185,9.2185,169200.0],["1995-06-23",9.1633,9.2738,8.9977,9.0805,62640.0],["1995-06-26",8.9977,9.1633,8.9425,9.0529,121680.0],["1995-06-27",9.0529,9.1909,8.9425,9.0529,54000.0],["1995-06-28",9.3841,9.3841,9.2185,9.2737,66600.0],["1995-06-29",9.3289,9.3289,9.0529,9.0529,330840.0],["1995-06-30",9.0529,9.2185,9.0529,9.2185,23760.0],["1995-07-03",9.2185,9.2185,9.0529,9.0529,6480.0],["1995-07-05",9.2185,9.2737,9.0529,9.1633,68040.0],["1995-07-06",9.2737,9.2737,9.1633,9.1633,102240.0],["1995-07-07",9.2737,9.5498,9.2737,9.5498,187560.0],["1995-07-10",9.3289,9.5498,9.3289,9.5498,62640.0],["1995-07-11",9.3289,9.605,9.3289,9.4946,93240.0],["1995-07-12",9.605,9.6602,9.3289,9.4394,154080.0],["1995-07-13",9.4394,9.4394,9.3289,9.3842,77400.0],["1995-07-14",9.4394,9.4394,9.329,9.329,25920.0],["1995-07-17",9.3289,9.4394,9.3289,9.4394,92160.0],["1995-07-18",9.3289,9.4394,9.3289,9.4394,39240.0],["1995-07-19",9.2737,9.4393,9.2185,9.2737,129960.0],["1995-07-20",9.2185,9.3842,9.1081,9.1081,115920.0],["1995-07-21",9.2185,9.329,9.1081,9.329,146160.0],["1995-07-24",9.3289,9.7706,9.1633,9.6602,196920.0],["1995-07-25",10.1018,10.433,9.9914,10.433,987840.0],["1995-07-26",10.2674,11.0402,10.2674,10.8194,372960.0],["1995-07-27",10.709,11.2886,10.709,11.0954,436320.0],["1995-07-28",11.261,11.261,10.9298,11.1506,491760.0],["1995-07-31",10.9298,11.1506,10.9298,11.0126,332640.0],["1995-08-01",10.9298,11.0954,10.9298,10.9298,174240.0],["1995-08-02",11.0402,11.1506,10.9298,10.985,351720.0],["1995-08-03",10.9298,11.537,10.9298,11.537,230760.0],["1995-08-04",11.5922,12.6962,11.4818,12.365,622800.0],["1995-08-07",12.4754,13.1378,12.4754,12.9722,956160.0],["1995-08-08",12.9722,13.3034,12.917,12.9722,300240.0],["1995-08-09",12.8618,13.745,12.8618,13.469,502200.0],["1995-08-10",13.4138,13.5242,13.2482,13.2482,84240.0],["1995-08-11",13.469,13.469,13.0274,13.193,239040.0],["1995-08-14",13.0274,13.3586,13.0274,13.3586,147240.0],["1995-08-15",13.1378,13.3586,13.1378,13.193,60840.0],["1995-08-16",13.1378,13.8554,13.1378,13.5242,444960.0],["1995-08-17",13.745,13.745,13.3586,13.3586,88560.0],["1995-08-18",13.4138,13.4138,13.193,13.2482,86400.0],["1995-08-21",13.193,13.3586,12.641,12.8618,175320.0],["1995-08-22",12.641,13.0826,12.641,12.917,90000.0],["1995-08-23",13.0826,13.0826,12.917,13.0826,57240.0],["1995-08-24",13.0826,13.6346,13.055,13.5794,356760.0],["1995-08-25",12.8066,13.3586,12.5858,13.2482,516600.0],["1995-08-28",13.1378,13.3034,12.7514,12.9722,237960.0],["1995-08-29",12.9722,13.0826,12.6962,12.779,74520.0],["1995-08-30",12.7514,12.917,12.7514,12.917,21600.0],["1995-08-31",12.917,12.917,12.7514,12.917,80640.0],["1995-09-01",12.8066,12.917,12.8066,12.917,20520.0],["1995-09-05",12.7514,12.917,12.7514,12.7514,54360.0],["1995-09-06",12.7514,12.9722,12.7514,12.9722,151200.0],["1995-09-07",12.8066,13.1378,12.8066,13.0826,132480.0],["1995-09-08",13.0826,13.0826,12.917,12.9722,155160.0],["1995-09-11",12.9722,13.0826,12.8066,12.8066,82080.0],["1995-09-12",10.9298,11.261,9.9362,10.3226,2581560.0],["1995-09-13",10.5434,10.5434,10.2674,10.5434,936360.0],["1995-09-14",10.5434,10.8746,10.433,10.4882,686880.0],["1995-09-15",10.4882,10.6538,10.4882,10.4882,86760.0],["1995-09-18",10.4882,10.6538,10.3226,10.3226,78120.0],["1995-09-19",10.8194,10.8194,9.7154,9.9362,221580.0],["1995-09-20",9.7154,9.9362,8.9425,9.2737,398520.0],["1995-09-21",9.1633,9.2737,8.3905,8.6113,471060.0],["1995-09-22",8.6113,9.0529,8.0593,9.0529,1003320.0],["1995-09-25",9.0529,9.2737,8.3905,8.7217,237600.0],["1995-09-26",8.7217,8.7217,8.3905,8.5285,227520.0],["1995-09-27",8.5009,8.9425,8.5009,8.9425,153540.0],["1995-09-28",8.9425,8.9425,8.5009,8.8321,61560.0],["1995-09-29",8.9425,8.9425,8.5009,8.8321,131940.0],["1995-10-02",8.8321,8.8321,8.5009,8.8321,135360.0],["1995-10-03",8.8321,8.8321,8.5009,8.7217,150480.0],["1995-10-04",8.7217,8.7217,8.5009,8.7217,13860.0],["1995-10-05",8.3905,8.7217,8.3905,8.6113,60840.0],["1995-10-06",8.5009,8.7217,8.5009,8.7217,51840.0],["1995-10-09",8.6113,8.6113,8.2801,8.3905,35100.0],["1995-10-10",8.3353,8.5561,7.8385,8.2801,146880.0],["1995-10-11",8.3905,8.3905,8.1697,8.3905,20160.0],["1995-10-12",8.5009,8.6113,8.1697,8.6113,38880.0],["1995-10-13",8.6113,8.6113,8.1697,8.3905,93420.0],["1995-10-16",8.3905,8.3905,8.1697,8.1697,278640.0],["1995-10-17",8.3905,8.3905,8.0593,8.1145,137160.0],["1995-10-18",8.0593,8.2801,8.0593,8.1697,72180.0],["1995-10-19",8.2801,8.2801,7.1761,7.2865,250920.0],["1995-10-20",7.5073,7.5073,6.8449,7.2865,348120.0],["1995-10-23",7.2865,7.2865,6.9553,7.2865,86220.0],["1995-10-24",6.9553,7.3969,6.9553,7.2865,139500.0],["1995-10-25",7.3969,7.3969,6.8449,7.1761,279540.0],["1995-10-26",6.8449,7.1761,6.8449,6.9553,216720.0],["1995-10-27",7.1761,7.1761,6.8449,7.0105,145440.0],["1995-10-30",7.1761,7.2865,6.8449,6.8449,126540.0],["1995-10-31",7.1761,7.1761,6.8449,6.8449,81000.0],["1995-11-01",6.8449,7.1761,6.6241,6.6241,288540.0],["1995-11-02",6.7345,6.9553,6.6241,6.6241,93420.0],["1995-11-03",6.9553,6.9553,6.6241,6.6241,114300.0],["1995-11-06",6.9553,6.9553,6.6241,6.7345,183420.0],["1995-11-07",6.9553,6.9553,6.6241,6.9553,111780.0],["1995-11-08",6.9553,6.9553,6.6241,6.9553,132300.0],["1995-11-09",6.6241,6.9553,6.3757,6.9553,2101860.0],["1995-11-10",6.6241,6.9553,6.6241,6.8449,178560.0],["1995-11-13",6.6241,6.8449,6.0721,6.1273,148500.0],["1995-11-14",6.2929,6.4033,6.0721,6.2929,388260.0],["1995-11-15",6.4033,6.4033,6.1825,6.4033,101340.0],["1995-11-16",6.1825,6.4033,6.0721,6.0721,87840.0],["1995-11-17",6.4033,6.4033,6.0721,6.4033,171720.0],["1995-11-20",6.1825,6.4033,6.0721,6.2929,242280.0],["1995-11-21",6.0721,6.7345,6.0721,6.7345,127980.0],["1995-11-22",6.7345,7.3969,6.5137,7.0657,152640.0],["1995-11-24",7.1209,7.2865,6.9553,6.9553,65160.0],["1995-11-27",7.2865,7.7281,6.9553,7.5073,131760.0],["1995-11-28",7.5073,7.5073,7.1761,7.2313,1226700.0],["1995-11-29",7.5073,7.5073,7.0105,7.2865,528480.0],["1995-11-30",7.0657,7.2865,7.0657,7.2865,188280.0],["1995-12-01",7.3417,7.3417,6.9553,6.9553,143100.0],["1995-12-04",6.9553,7.0105,6.9001,6.9553,97560.0],["1995-12-05",6.9553,7.0105,6.9001,6.9001,84060.0],["1995-12-06",6.9553,6.9553,6.8449,6.8449,84420.0],["1995-12-07",6.8449,6.9001,6.8449,6.9001,63720.0],["1995-12-08",6.8449,6.9001,6.7897,6.8449,187740.0],["1995-12-11",6.8449,6.8449,6.6241,6.6241,303300.0],["1995-12-12",6.6793,6.6793,6.3481,6.4033,523440.0],["1995-12-13",6.4585,6.4585,6.4033,6.4585,467640.0],["1995-12-14",6.4585,6.5689,6.3481,6.5137,106740.0],["1995-12-15",6.4585,6.4585,6.4033,6.4033,294480.0],["1995-12-18",6.4585,6.4585,6.2929,6.2929,160560.0],["1995-12-19",6.2929,6.2929,6.1273,6.2929,86760.0],["1995-12-20",6.3481,6.6793,6.2929,6.6241,202320.0],["1995-12-21",6.6241,6.6241,6.4033,6.5137,43560.0],["1995-12-22",6.5137,6.7345,6.5137,6.7345,331020.0],["1995-12-26",6.6241,6.7897,6.6241,6.7345,87120.0],["1995-12-27",6.7897,6.9553,6.7345,6.8449,124380.0],["1995-12-28",6.7897,6.8449,6.6793,6.6793,96480.0],["1995-12-29",6.6793,6.7345,6.5689,6.6793,112320.0],["1996-01-02",6.7345,7.0657,6.7345,7.0657,82980.0],["1996-01-03",7.0105,7.3969,7.0105,7.2865,91800.0],["1996-01-04",7.2865,7.2865,7.0105,7.1209,72720.0],["1996-01-05",7.0657,7.0657,6.9001,6.9553,41940.0],["1996-01-08",6.7897,6.8449,6.6793,6.8449,152280.0],["1996-01-09",6.9001,6.9553,6.6241,6.6793,68580.0],["1996-01-10",6.6241,6.7897,6.5137,6.7897,186840.0],["1996-01-11",6.6793,6.8449,6.6793,6.7345,108000.0],["1996-01-12",6.6793,6.8449,6.6793,6.8449,46800.0],["1996-01-15",6.7345,6.7345,6.6241,6.6793,149760.0],["1996-01-16",6.6241,6.7345,6.6241,6.6241,67320.0],["1996-01-17",6.6793,6.7897,6.6793,6.7897,125280.0],["1996-01-18",6.7345,6.7345,6.6241,6.7345,129600.0],["1996-01-19",6.8449,6.8449,6.6793,6.6793,59400.0],["1996-01-22",6.7345,6.8449,6.6793,6.7897,190080.0],["1996-01-23",6.7897,7.0657,6.7897,7.0657,139320.0],["1996-01-24",7.0657,7.1209,6.9553,7.0657,61200.0],["1996-01-25",7.1209,7.1761,6.9553,6.9553,119700.0],["1996-01-26",6.9553,7.0105,6.9001,6.9553,149580.0],["1996-01-29",6.9553,7.0105,6.9001,6.9553,34560.0],["1996-01-30",6.8449,6.8449,6.4585,6.7897,266940.0],["1996-01-31",6.7345,6.9001,6.7345,6.8449,152460.0],["1996-02-01",6.9001,7.0657,6.9001,6.9553,157140.0],["1996-02-02",6.9001,6.9553,6.9001,6.9553,45000.0],["1996-02-05",6.9553,7.0105,6.7345,6.7345,50040.0],["1996-02-06",6.7897,6.7897,6.5689,6.6793,389700.0],["1996-02-07",6.6793,6.6793,6.5137,6.5689,291960.0],["1996-02-08",6.5689,6.6241,6.4585,6.6241,182880.0],["1996-02-09",6.6793,6.6793,6.5689,6.5689,78480.0],["1996-02-12",6.5689,6.5689,6.4585,6.4585,164520.0],["1996-02-13",6.4585,6.6793,6.4585,6.5137,149940.0],["1996-02-14",6.5689,6.6241,6.4585,6.5689,98820.0],["1996-02-15",6.6241,6.8449,6.6241,6.6241,88920.0],["1996-02-16",6.5689,6.6793,6.5689,6.6241,27360.0],["1996-02-20",6.6241,6.7345,6.6241,6.6793,65160.0],["1996-02-21",6.6241,6.9553,6.6241,6.8449,86400.0],["1996-02-22",6.7897,7.0657,6.7897,6.9553,205560.0],["1996-02-23",7.0105,7.6177,7.0105,7.3969,211500.0],["1996-02-26",7.3417,7.4521,7.2313,7.3969,118440.0],["1996-02-27",7.4521,7.7833,7.3969,7.6729,162720.0],["1996-02-28",7.7281,7.8385,7.5625,7.7281,387720.0],["1996-02-29",7.7281,7.7281,7.4521,7.5073,143460.0],["1996-03-01",7.5625,7.5625,7.3417,7.4521,172620.0],["1996-03-04",7.5073,7.5625,7.3969,7.4521,144720.0],["1996-03-05",7.5073,7.6177,7.4521,7.4521,133020.0],["1996-03-06",7.4521,7.5073,7.3969,7.3969,237420.0],["1996-03-07",7.3417,7.3969,7.2313,7.3417,197100.0],["1996-03-08",7.2865,7.2865,7.1209,7.1209,71640.0],["1996-03-11",7.0657,7.7833,7.0657,7.4521,217440.0],["1996-03-12",7.3969,7.5073,7.2865,7.3417,291420.0],["1996-03-13",7.3969,7.5073,7.3969,7.4521,58320.0],["1996-03-14",7.3969,7.6729,7.3969,7.5073,99180.0],["1996-03-15",7.4521,7.6177,7.4521,7.4521,105120.0],["1996-03-18",7.4521,7.6729,7.4521,7.6177,51300.0],["1996-03-19",7.5625,7.9489,7.5625,7.6177,168660.0],["1996-03-20",7.6177,7.6729,7.4521,7.5625,60120.0],["1996-03-21",7.6729,7.7833,7.5625,7.5625,101160.0],["1996-03-22",7.6729,7.7833,7.6177,7.7281,74880.0],["1996-03-25",7.7833,8.0041,7.7281,7.8385,97380.0],["1996-03-26",7.9489,8.0041,7.8385,7.8937,93780.0],["1996-03-27",7.8937,8.0041,7.7833,8.0041,145980.0],["1996-03-28",7.9489,8.1697,7.8385,8.0593,129600.0],["1996-03-29",8.1145,8.1145,7.9489,8.0041,54180.0],["1996-04-01",8.0041,8.0593,7.8385,7.9489,32940.0],["1996-04-02",8.0041,8.0041,7.9489,7.9489,37980.0],["1996-04-03",7.8937,8.0041,7.8937,7.8937,35820.0],["1996-04-04",7.8937,7.9489,7.8385,7.8937,51840.0],["1996-04-08",7.8385,7.8937,7.7281,7.8937,40140.0],["1996-04-09",7.8937,8.0041,7.8385,7.8937,78660.0],["1996-04-10",7.8385,7.9489,7.7833,7.7833,73620.0],["1996-04-11",7.7833,7.8937,7.6729,7.7833,50220.0],["1996-04-12",7.7833,7.8937,7.7281,7.7281,46080.0],["1996-04-15",7.7833,8.2801,7.7833,8.1145,116820.0],["1996-04-16",8.0593,8.1145,8.0041,8.0041,168480.0],["1996-04-17",7.9489,7.9489,7.7833,7.7833,174600.0],["1996-04-18",7.7833,8.0593,7.7833,7.9489,243360.0],["1996-04-19",7.8385,8.0041,7.8385,7.9489,113040.0],["1996-04-22",7.8937,8.1697,7.8937,8.0041,77580.0],["1996-04-23",8.0041,8.0593,7.7281,7.8385,129960.0],["1996-04-24",7.8385,8.0041,7.7833,7.8937,89100.0],["1996-04-25",7.8385,7.9489,7.8385,7.8937,88560.0],["1996-04-26",7.9489,8.0593,7.8937,8.0041,99540.0],["1996-04-29",8.0593,8.2249,7.9489,8.1697,131040.0],["1996-04-30",8.1697,8.7769,8.1697,8.5561,1174860.0],["1996-05-01",8.5561,8.6113,8.4457,8.6113,147240.0],["1996-05-02",8.6113,8.7769,8.5009,8.6113,247500.0],["1996-05-03",8.6113,8.9977,8.6113,8.8873,261180.0],["1996-05-06",8.9977,8.9977,8.7217,8.8321,226260.0],["1996-05-07",8.8321,9.4946,8.8321,9.3842,434880.0],["1996-05-08",9.3289,9.3289,9.0529,9.1081,194580.0],["1996-05-09",9.0529,9.3842,8.9425,9.2185,181260.0],["1996-05-10",9.3842,9.4394,9.2185,9.2185,234900.0],["1996-05-13",9.2185,9.4394,9.2185,9.3842,94680.0],["1996-05-14",9.4946,9.4946,9.2737,9.4394,77400.0],["1996-05-15",9.4394,9.605,9.4394,9.5498,57960.0],["1996-05-16",9.5498,9.5498,9.4394,9.4946,101160.0],["1996-05-17",9.4394,9.7154,9.4394,9.7154,99000.0],["1996-05-20",9.7154,9.7154,9.605,9.605,198720.0],["1996-05-21",9.6602,9.7154,9.605,9.605,108180.0],["1996-05-22",9.6602,9.9362,9.605,9.7154,109260.0],["1996-05-23",9.6049,9.6602,9.1081,9.2737,702540.0],["1996-05-24",9.2737,9.605,9.2737,9.5498,142560.0],["1996-05-28",9.5498,9.7154,9.5498,9.605,160020.0],["1996-05-29",9.605,9.6602,9.4394,9.4394,187740.0],["1996-05-30",9.3842,9.4394,8.9977,9.0529,254880.0],["1996-05-31",9.0529,9.1081,8.8873,9.0529,151380.0],["1996-06-03",9.1081,9.1081,8.9425,8.9977,48780.0],["1996-06-04",9.0529,9.2737,9.0529,9.0529,105300.0],["1996-06-05",9.0529,9.1081,8.9425,8.9425,131940.0],["1996-06-06",8.9425,9.0529,8.9425,8.9425,28440.0],["1996-06-07",8.8873,8.9977,8.7769,8.9977,97740.0],["1996-06-10",8.9425,9.0529,8.9425,8.9977,18900.0],["1996-06-11",8.9977,9.0529,8.8873,8.9977,39780.0],["1996-06-12",9.0529,9.1081,8.9425,8.9977,64800.0],["1996-06-13",8.9977,9.0529,8.9425,8.9425,81720.0],["1996-06-14",8.9425,8.9977,8.9425,8.9425,44100.0],["1996-06-17",8.8873,9.0529,8.8873,8.9977,58500.0],["1996-06-18",8.9425,8.9977,8.8321,8.9977,120960.0],["1996-06-19",8.9425,9.0529,8.9425,8.9425,71640.0],["1996-06-20",8.9977,8.9977,8.8873,8.9425,48780.0],["1996-06-21",8.8873,8.9977,8.8873,8.9425,87840.0],["1996-06-24",8.8873,8.9977,8.8873,8.8873,53640.0],["1996-06-25",8.9425,8.9425,8.8873,8.9425,40500.0],["1996-06-26",8.8873,8.9977,8.8873,8.9977,111420.0],["1996-06-27",8.9977,8.9977,8.6665,8.7769,194940.0],["1996-06-28",8.8321,8.8321,8.6665,8.7769,62280.0],["1996-07-01",8.8321,8.9977,8.7769,8.9977,42840.0],["1996-07-02",8.9977,9.0529,8.9425,8.9977,53280.0],["1996-07-03",9.0529,9.0529,8.8873,9.0529,249660.0],["1996-07-05",8.9977,8.9977,8.9425,8.9425,72180.0],["1996-07-08",8.9425,8.9425,8.7769,8.8873,121860.0],["1996-07-09",8.8873,8.8873,8.6665,8.6665,29160.0],["1996-07-10",8.6113,8.6113,8.2801,8.3353,42480.0],["1996-07-11",8.3353,8.3353,8.0041,8.0041,45180.0],["1996-07-12",8.0041,8.0593,8.0041,8.0593,59040.0],["1996-07-15",8.0593,8.0593,7.8937,8.0041,57420.0],["1996-07-16",8.0041,8.0593,7.7281,7.7833,67500.0],["1996-07-17",7.7833,8.0041,7.7833,8.0041,31320.0],["1996-07-18",7.9489,8.1145,7.8937,8.0041,28980.0],["1996-07-19",8.0041,8.0041,7.7833,7.8385,55620.0],["1996-07-22",7.8937,7.9489,7.8385,7.8937,44640.0],["1996-07-23",7.8385,7.9489,7.8385,7.8937,92160.0],["1996-07-24",7.8385,7.8937,7.6729,7.7281,58500.0],["1996-07-25",7.6729,8.0593,7.6729,8.0041,49500.0],["1996-07-26",7.8937,7.8937,7.7281,7.8385,99360.0],["1996-07-29",7.7833,7.9489,7.7281,7.7281,58320.0],["1996-07-30",7.7833,7.8385,7.7281,7.7833,24480.0],["1996-07-31",7.7833,7.9489,7.7833,7.7833,37080.0],["1996-08-01",7.8385,7.9489,7.7833,7.9489,20520.0],["1996-08-02",7.8937,8.0041,7.8385,7.8937,80640.0],["1996-08-05",7.8385,8.0593,7.8385,7.8385,25020.0],["1996-08-06",7.7833,7.8937,7.7833,7.7833,44820.0],["1996-08-07",7.8385,7.8385,7.6177,7.6729,52200.0],["1996-08-08",7.6729,7.6729,7.5625,7.5625,61020.0],["1996-08-09",7.6177,7.6177,7.4521,7.4521,35280.0],["1996-08-12",7.4521,7.4521,7.3969,7.4521,81360.0],["1996-08-13",7.4521,7.6729,7.4521,7.5625,50400.0],["1996-08-14",7.5073,7.5073,7.4521,7.4521,15120.0],["1996-08-15",7.4521,7.5073,7.4521,7.4521,72540.0],["1996-08-16",7.4521,7.5073,7.4521,7.4521,27540.0],["1996-08-19",7.3969,7.6177,7.3969,7.6177,40860.0],["1996-08-20",7.5625,7.6729,7.5625,7.6177,54180.0],["1996-08-21",7.6729,7.6729,7.4521,7.4521,34740.0],["1996-08-22",7.5073,7.6177,7.4521,7.4521,41400.0],["1996-08-23",7.5073,7.5625,7.5073,7.5073,34020.0],["1996-08-26",7.5073,7.6729,7.5073,7.5625,13680.0],["1996-08-27",7.5625,7.6177,7.5073,7.5073,43200.0],["1996-08-28",7.6177,7.6729,7.5073,7.5073,35280.0],["1996-08-29",7.5073,7.6177,7.5073,7.5073,26460.0],["1996-08-30",7.5073,7.5073,7.3969,7.3969,19080.0],["1996-09-03",7.3417,7.4521,7.3417,7.4521,34380.0],["1996-09-04",7.4521,7.4521,7.3417,7.3969,46980.0],["1996-09-05",7.3969,7.5073,7.3969,7.3969,32040.0],["1996-09-06",7.3969,7.5073,7.3417,7.4521,112860.0],["1996-09-09",7.3969,7.4521,7.3417,7.3417,50580.0],["1996-09-10",7.3969,7.4521,7.3417,7.3969,67860.0],["1996-09-11",7.3417,7.3969,7.2865,7.3417,68580.0],["1996-09-12",7.2865,7.3969,7.2865,7.3417,72360.0],["1996-09-13",7.3417,7.3969,7.2865,7.2865,53640.0],["1996-09-16",7.3417,7.4521,7.3417,7.4521,40500.0],["1996-09-17",7.3969,7.3969,7.3417,7.3417,27720.0],["1996-09-18",7.3417,7.3969,7.2865,7.3417,36720.0],["1996-09-19",7.3417,7.3969,7.2865,7.2865,38700.0],["1996-09-20",7.2865,7.3969,7.2865,7.2865,44640.0],["1996-09-23",7.3417,7.3969,7.2313,7.3969,50400.0],["1996-09-24",7.3417,7.3417,7.2313,7.2313,67140.0],["1996-09-25",7.2313,7.3969,7.2313,7.2865,143280.0],["1996-09-26",7.2865,7.3969,7.2865,7.2865,306000.0],["1996-09-27",7.2865,7.8385,7.2865,7.7833,139680.0],["1996-09-30",7.7833,7.7833,7.5625,7.6729,38880.0],["1996-10-01",7.6177,7.7833,7.5625,7.7281,45180.0],["1996-10-02",7.7833,7.8937,7.6729,7.7281,58860.0],["1996-10-03",7.6729,7.8385,7.6177,7.7833,44820.0],["1996-10-04",7.8385,7.8385,7.7281,7.7281,79200.0],["1996-10-07",7.6729,7.8385,7.6729,7.6729,201420.0],["1996-10-08",7.5625,7.7281,7.5625,7.6177,82260.0],["1996-10-09",7.6177,7.7281,7.5625,7.6177,108000.0],["1996-10-10",7.6729,7.7833,7.5625,7.7833,50580.0],["1996-10-11",7.7281,7.8385,7.6177,7.7833,86580.0],["1996-10-14",7.7833,7.9489,7.7833,7.8937,37980.0],["1996-10-15",7.8937,8.0593,7.8937,8.0041,63180.0],["1996-10-16",8.0041,8.0041,7.9489,7.9489,42300.0],["1996-10-17",8.0041,8.0041,7.8937,7.8937,37800.0],["1996-10-18",7.8937,7.9489,7.8937,7.8937,12960.0],["1996-10-21",7.8937,8.0041,7.8937,8.0041,19440.0],["1996-10-22",7.9489,8.0041,7.7833,7.8385,39960.0],["1996-10-23",7.8385,7.8937,7.6729,7.6729,66240.0],["1996-10-24",7.6729,7.7833,7.6729,7.7833,48960.0],["1996-10-25",7.7833,7.8937,7.7281,7.8937,78660.0],["1996-10-28",7.8385,7.8937,7.7281,7.7281,13320.0],["1996-10-29",7.7833,7.7833,7.6177,7.6177,34920.0],["1996-10-30",7.6729,7.6729,7.5625,7.6177,17460.0],["1996-10-31",7.6177,7.8937,7.5625,7.8385,45900.0],["1996-11-01",7.7833,7.7833,7.6177,7.6177,34740.0],["1996-11-04",7.5625,7.6177,7.5073,7.5625,52200.0],["1996-11-05",7.6177,7.7833,7.6177,7.6729,33840.0],["1996-11-06",7.6177,7.6729,7.5073,7.5073,41580.0],["1996-11-07",7.5073,7.5625,7.4521,7.5625,116640.0],["1996-11-08",7.5073,7.5625,7.4521,7.4521,21060.0],["1996-11-11",7.4521,7.6177,7.3969,7.6177,33840.0],["1996-11-12",7.6729,7.7281,7.5625,7.6177,72900.0],["1996-11-13",7.5625,7.6729,7.5625,7.6177,58860.0],["1996-11-14",7.6177,7.6177,7.5073,7.5625,106920.0],["1996-11-15",7.5625,7.7281,7.5073,7.5073,76860.0],["1996-11-18",7.4521,7.5625,7.4521,7.5625,118800.0],["1996-11-19",7.5625,7.7833,7.5625,7.7281,235440.0],["1996-11-20",7.7281,7.7281,7.5625,7.5625,150660.0],["1996-11-21",7.5625,7.6177,7.5073,7.5625,133920.0],["1996-11-22",7.5625,7.6729,7.5625,7.6177,70740.0],["1996-11-25",7.6729,8.0041,7.6729,8.0041,115020.0],["1996-11-26",8.0041,8.0041,7.8937,7.8937,50220.0],["1996-11-27",7.8937,8.0041,7.8937,7.9489,61920.0],["1996-11-29",7.9489,8.0593,7.9489,8.0593,23940.0],["1996-12-02",8.0041,8.0593,7.9489,8.0593,82080.0],["1996-12-03",8.0593,8.1697,8.0593,8.1145,51120.0],["1996-12-04",8.1697,8.1697,8.1145,8.1145,24480.0],["1996-12-05",8.1697,8.1697,8.1145,8.1697,35460.0],["1996-12-06",8.0593,8.2249,8.0041,8.1145,64080.0],["1996-12-09",8.1145,8.2801,8.1145,8.2801,27000.0],["1996-12-10",8.2249,8.5561,8.2249,8.5561,77940.0],["1996-12-11",8.4457,8.8873,8.3905,8.8321,116820.0],["1996-12-12",8.7769,8.8873,8.6665,8.7769,125460.0],["1996-12-13",8.7769,8.7769,8.6113,8.7217,59580.0],["1996-12-16",8.6665,8.7769,8.5561,8.5561,45000.0],["1996-12-17",8.5009,8.5561,8.3905,8.3905,148320.0],["1996-12-18",8.3905,8.5561,8.3905,8.4457,119700.0],["1996-12-19",8.4457,8.5561,8.4457,8.5009,25020.0],["1996-12-20",8.5561,8.6113,8.5009,8.5561,10080.0],["1996-12-23",8.6113,8.6113,8.5561,8.5561,70920.0],["1996-12-24",8.5561,8.6665,8.5561,8.6113,10620.0],["1996-12-26",8.6113,8.6665,8.6113,8.6113,21420.0],["1996-12-27",8.6113,8.6665,8.6113,8.6665,20340.0],["1996-12-30",8.6665,8.7769,8.6665,8.7217,52200.0],["1996-12-31",8.7217,8.7769,8.7217,8.7769,20880.0],["1997-01-02",8.7769,8.8873,8.7217,8.7769,30780.0],["1997-01-03",7.9489,7.9489,7.7833,7.9489,268920.0],["1997-01-06",7.9489,7.9489,7.8385,7.8385,95760.0],["1997-01-07",7.8385,8.1145,7.8385,8.0593,104040.0],["1997-01-08",8.0041,8.2249,8.0041,8.1697,74340.0],["1997-01-09",8.1697,8.2249,8.0041,8.0593,101340.0],["1997-01-10",8.0593,8.2249,8.0593,8.2249,57420.0],["1997-01-13",8.1697,8.4457,8.1145,8.4457,126180.0],["1997-01-14",8.3905,8.5561,8.3353,8.5561,134820.0],["1997-01-15",8.5009,8.5009,8.2801,8.3353,66060.0],["1997-01-16",8.2801,8.3905,8.2249,8.3905,58500.0],["1997-01-17",8.3353,8.6665,8.2801,8.6665,88020.0],["1997-01-20",8.6665,8.7217,8.6113,8.6113,40860.0],["1997-01-21",8.8321,8.8873,8.5561,8.6113,108000.0],["1997-01-22",8.6113,8.7217,8.6113,8.6665,48240.0],["1997-01-23",8.6665,8.7769,8.6665,8.7217,188460.0],["1997-01-24",8.6665,8.7217,8.6665,8.7217,27540.0],["1997-01-27",8.6113,8.7217,8.6113,8.7217,52920.0],["1997-01-28",8.7217,8.7217,8.6665,8.7217,31140.0],["1997-01-29",8.6665,8.7769,8.6113,8.7217,80820.0],["1997-01-30",8.7217,8.7217,8.6113,8.6113,36180.0],["1997-01-31",8.6113,8.6665,8.6113,8.6113,22500.0],["1997-02-03",8.6665,8.7769,8.6665,8.7769,39960.0],["1997-02-04",8.7217,8.8321,8.6665,8.6665,257400.0],["1997-02-05",8.6665,8.6665,8.4457,8.4457,74340.0],["1997-02-06",8.4457,8.4457,8.3905,8.3905,38700.0],["1997-02-07",8.4457,8.7769,8.4457,8.7217,95400.0],["1997-02-10",8.8321,8.8321,8.6665,8.7217,33120.0],["1997-02-11",8.6665,8.7217,8.6113,8.6665,21240.0],["1997-02-12",8.6665,8.6665,8.3905,8.3905,29700.0],["1997-02-13",8.3905,8.7217,8.3905,8.6665,36360.0],["1997-02-14",8.7217,8.7217,8.4457,8.4457,20340.0],["1997-02-18",8.5009,8.6113,8.4457,8.6113,32220.0],["1997-02-19",8.6113,8.6113,8.3905,8.3905,77760.0],["1997-02-20",8.3905,8.6113,8.3905,8.6113,46620.0],["1997-02-21",8.6113,8.6113,8.5009,8.5009,46980.0],["1997-02-24",8.5009,8.6113,8.4457,8.4457,53280.0],["1997-02-25",8.5009,8.6113,8.4457,8.5009,43380.0],["1997-02-26",8.5561,8.5561,8.5009,8.5009,26100.0],["1997-02-27",8.4457,8.5009,8.3905,8.4457,123480.0],["1997-02-28",8.3905,8.4457,8.3905,8.4457,24480.0],["1997-03-03",8.3905,8.4457,8.3905,8.3905,25200.0],["1997-03-04",8.3905,8.4457,8.3353,8.3353,96840.0],["1997-03-05",8.3353,8.6113,8.3353,8.5009,62640.0],["1997-03-06",8.5009,8.6665,8.4457,8.6665,95220.0],["1997-03-07",8.6113,8.6665,8.6113,8.6665,207540.0],["1997-03-10",8.6113,8.6113,8.4457,8.5561,34560.0],["1997-03-11",8.5009,8.5009,8.3353,8.3905,37260.0],["1997-03-12",8.3353,8.4457,8.3353,8.3905,23760.0],["1997-03-13",8.3353,8.5009,8.1697,8.3905,53640.0],["1997-03-14",8.3905,8.4457,8.2801,8.3353,90540.0],["1997-03-17",8.3353,8.3905,8.3353,8.3353,17820.0],["1997-03-18",8.3353,8.4457,8.2801,8.4457,18000.0],["1997-03-19",8.3905,8.5009,8.3353,8.4457,58680.0],["1997-03-20",8.3905,8.5009,8.3353,8.3905,31680.0],["1997-03-21",8.4457,8.5009,8.3353,8.5009,138060.0],["1997-03-24",8.5561,8.5561,8.4457,8.5009,41400.0],["1997-03-25",8.5561,8.5561,8.4457,8.5561,44640.0],["1997-03-26",8.5009,8.6113,8.5009,8.5009,15120.0],["1997-03-27",8.5561,8.5561,8.5009,8.5009,10440.0],["1997-03-31",8.5009,8.6113,8.5009,8.5009,37440.0],["1997-04-01",8.4457,8.5009,8.2249,8.2249,34020.0],["1997-04-02",8.1697,8.2801,8.0593,8.2801,49680.0],["1997-04-03",8.2249,8.3353,8.1697,8.1697,48420.0],["1997-04-04",8.1697,8.4457,8.1697,8.3353,53820.0],["1997-04-07",8.2801,8.3353,8.2249,8.2249,78120.0],["1997-04-08",8.2801,8.3905,8.2801,8.3353,25020.0],["1997-04-09",8.2801,8.3353,8.2801,8.3353,21780.0],["1997-04-10",8.2801,8.5561,8.2801,8.3353,44460.0],["1997-04-11",8.3905,8.3905,8.2249,8.2249,28620.0],["1997-04-14",8.2249,8.3353,8.1697,8.2249,46440.0],["1997-04-15",8.2249,8.2801,8.1145,8.1697,39960.0],["1997-04-16",8.1145,8.1145,7.9489,8.0593,43920.0],["1997-04-17",8.0041,8.1145,8.0041,8.0041,13680.0],["1997-04-18",8.0041,8.2249,8.0041,8.1145,22500.0],["1997-04-21",8.0593,8.2249,8.0593,8.0593,16920.0],["1997-04-22",8.0041,8.0041,7.7833,7.8937,29880.0],["1997-04-23",7.8385,7.8937,7.8385,7.8385,68580.0],["1997-04-24",7.8385,8.2801,7.8385,8.1145,113940.0],["1997-04-25",8.1145,8.1145,8.0041,8.0041,39600.0],["1997-04-28",8.0041,8.0593,7.9489,8.0593,28260.0],["1997-04-29",8.0593,8.4457,8.0593,8.2801,43740.0],["1997-04-30",8.3353,8.5561,8.2801,8.4457,41220.0],["1997-05-01",8.5009,8.5009,8.3905,8.5009,32400.0],["1997-05-02",8.5009,8.7217,8.4457,8.7217,29700.0],["1997-05-05",8.7217,9.0529,8.6665,8.9977,81180.0],["1997-05-06",8.9977,8.9977,8.6665,8.6665,28440.0],["1997-05-07",8.6665,8.8321,8.5561,8.7769,84960.0],["1997-05-08",8.7217,8.8321,8.7217,8.7769,18900.0],["1997-05-09",8.8321,8.9977,8.6665,8.8873,41580.0],["1997-05-12",8.8873,9.0529,8.7769,8.8321,40680.0],["1997-05-13",8.8321,8.9425,8.7769,8.9425,30240.0],["1997-05-14",9.0529,9.3842,8.8873,9.329,117900.0],["1997-05-15",9.3289,9.4946,9.2737,9.4394,91980.0],["1997-05-16",9.4946,9.4946,9.1633,9.329,29160.0],["1997-05-19",9.2737,9.3842,9.2185,9.3842,28260.0],["1997-05-20",9.3289,9.3842,9.2185,9.3842,36000.0],["1997-05-21",9.3842,9.4394,9.3842,9.3842,21240.0],["1997-05-22",9.3842,9.7154,9.3289,9.6602,58500.0],["1997-05-23",9.6602,9.6602,9.3841,9.4394,79380.0],["1997-05-27",9.5498,9.5498,9.3842,9.3842,131940.0],["1997-05-28",9.3289,9.4394,9.2737,9.3842,40680.0],["1997-05-29",9.3841,9.4946,9.3841,9.4394,61560.0],["1997-05-30",9.3842,9.5498,9.3289,9.3842,90720.0],["1997-06-02",9.3841,9.5498,9.3841,9.4394,43560.0],["1997-06-03",9.4946,9.5498,9.3842,9.4946,62460.0],["1997-06-04",9.4946,9.4946,9.3842,9.3842,75600.0],["1997-06-05",9.4946,9.4946,9.3841,9.4394,22680.0],["1997-06-06",9.3841,9.4946,9.3841,9.4394,111060.0],["1997-06-09",9.4394,9.4394,9.2738,9.329,208800.0],["1997-06-10",9.3289,9.3841,9.1633,9.2737,71640.0],["1997-06-11",9.2738,9.2738,9.2185,9.2185,79560.0],["1997-06-12",9.2185,9.4394,9.2185,9.3842,109440.0],["1997-06-13",9.3841,9.4394,9.3289,9.4394,36360.0],["1997-06-16",9.3842,9.3842,9.3289,9.3842,18720.0],["1997-06-17",9.3842,9.3842,9.3289,9.3842,10440.0],["1997-06-18",9.3289,9.4394,9.3289,9.3842,30600.0],["1997-06-19",9.4394,9.4946,9.4394,9.4946,49140.0],["1997-06-20",9.4394,9.7706,9.4394,9.6602,142200.0],["1997-06-23",9.7154,9.7706,9.605,9.605,41760.0],["1997-06-24",9.6326,9.7154,9.605,9.7154,16740.0],["1997-06-25",9.6878,10.019,9.6878,10.019,58140.0],["1997-06-26",10.019,10.1018,9.9362,9.9362,32580.0],["1997-06-27",9.9362,10.019,9.881,9.9914,110340.0],["1997-06-30",9.9362,9.9914,9.881,9.9362,133560.0],["1997-07-01",9.881,9.9914,9.881,9.9914,62280.0],["1997-07-02",9.9914,10.2674,9.9914,10.1846,111240.0],["1997-07-03",10.2674,10.3502,10.2674,10.3502,29880.0],["1997-07-07",10.3778,10.5434,10.2674,10.4882,60480.0],["1997-07-08",10.4882,10.5986,10.433,10.5434,52920.0],["1997-07-09",10.5986,10.6538,10.3778,10.4882,55800.0],["1997-07-10",10.433,10.5434,10.3226,10.3502,27000.0],["1997-07-11",10.2398,10.3778,10.2122,10.2674,74880.0],["1997-07-14",10.3778,10.6538,10.3778,10.6262,177120.0],["1997-07-15",10.6538,10.6538,10.433,10.5158,57240.0],["1997-07-16",10.5158,10.571,10.433,10.4882,116820.0],["1997-07-17",10.4882,10.5434,10.3778,10.4606,33660.0],["1997-07-18",10.571,10.571,10.3226,10.4054,39240.0],["1997-07-21",10.3778,10.5986,10.2674,10.571,235080.0],["1997-07-22",10.571,10.8194,10.571,10.7918,251640.0],["1997-07-23",10.8194,10.9298,10.7366,10.8194,59220.0],["1997-07-24",10.7642,10.7642,10.6538,10.6538,60840.0],["1997-07-25",10.6262,10.7918,10.5434,10.5434,63900.0],["1997-07-28",10.5434,10.6262,10.5434,10.5434,79740.0],["1997-07-29",10.5434,10.8746,10.5434,10.8746,117360.0],["1997-07-30",10.847,10.985,10.8194,10.9574,81900.0],["1997-07-31",10.9298,11.2058,10.9298,11.1782,125640.0],["1997-08-01",11.1782,11.1782,11.0402,11.1506,54540.0],["1997-08-04",11.0954,11.1506,11.0402,11.0954,21600.0],["1997-08-05",11.0678,11.1506,11.0402,11.0954,26460.0],["1997-08-06",11.0402,11.261,11.0402,11.2334,86580.0],["1997-08-07",11.261,11.3438,11.261,11.3438,24300.0],["1997-08-08",11.2334,11.261,11.0126,11.0402,129060.0],["1997-08-11",11.0402,11.2058,10.9298,11.0126,16920.0],["1997-08-12",10.985,11.1782,10.985,11.0126,47160.0],["1997-08-13",10.985,11.0402,10.709,10.709,63360.0],["1997-08-14",10.709,11.1506,10.709,11.0402,33480.0],["1997-08-15",10.985,11.0126,10.9574,10.985,22500.0],["1997-08-18",10.9298,10.9298,10.8746,10.8746,18000.0],["1997-08-19",10.8746,11.0126,10.8746,10.985,26460.0],["1997-08-20",10.9574,11.0402,10.9574,11.0402,11700.0],["1997-08-21",11.0402,11.0402,10.985,11.0126,28260.0],["1997-08-22",10.985,11.1506,10.9298,11.1506,16380.0],["1997-08-25",11.0954,11.123,11.0126,11.123,25560.0],["1997-08-26",11.1506,11.261,11.123,11.261,46980.0],["1997-08-27",11.2886,11.5646,11.261,11.5646,48780.0],["1997-08-28",11.5094,11.6474,11.4266,11.6198,42660.0],["1997-08-29",11.6198,11.6198,11.537,11.5646,198540.0],["1997-09-02",11.537,11.537,11.4266,11.4266,23220.0],["1997-09-03",11.4818,11.6474,11.4818,11.537,36720.0],["1997-09-04",11.537,11.5922,11.537,11.5922,28260.0],["1997-09-05",11.5922,11.9786,11.5922,11.813,289800.0],["1997-09-08",11.8682,11.951,11.8406,11.9234,16920.0],["1997-09-09",11.8682,12.0338,11.8682,11.8958,18360.0],["1997-09-10",11.951,11.951,11.7026,11.7026,48600.0],["1997-09-11",11.7026,11.7854,11.6198,11.675,32940.0],["1997-09-12",11.7026,11.7302,11.6474,11.7302,140580.0],["1997-09-15",11.7302,11.7578,11.5646,11.6198,124020.0],["1997-09-16",11.7026,12.1166,11.7026,12.089,101340.0],["1997-09-17",12.089,12.089,11.7854,12.0062,41760.0],["1997-09-18",12.0614,12.0614,11.8682,11.8682,14760.0],["1997-09-19",11.813,11.8958,11.675,11.813,30240.0],["1997-09-22",11.813,11.9786,11.7578,11.9786,39060.0],["1997-09-23",11.9786,12.0062,11.8682,11.951,57420.0],["1997-09-24",11.9234,11.9786,11.7578,11.8406,45180.0],["1997-09-25",11.813,11.8958,11.813,11.8958,5400.0],["1997-09-26",11.813,11.8682,11.813,11.8406,23400.0],["1997-09-29",11.8406,11.8406,11.813,11.813,12240.0],["1997-09-30",11.813,11.8406,11.7302,11.7578,11520.0],["1997-10-01",11.7578,11.9234,11.3714,11.813,117540.0],["1997-10-02",11.813,11.8406,11.7854,11.813,17820.0],["1997-10-03",11.8406,11.9786,11.7026,11.9786,72180.0],["1997-10-06",11.951,11.951,11.8682,11.8682,18900.0],["1997-10-07",11.8682,11.9234,11.8682,11.8958,7740.0],["1997-10-08",11.8958,11.8958,11.675,11.8682,22680.0],["1997-10-09",11.813,11.8958,11.7302,11.7302,14040.0],["1997-10-10",11.7026,11.7578,11.4818,11.5646,42480.0],["1997-10-13",11.5094,11.5922,11.4818,11.5646,35640.0],["1997-10-14",11.5922,11.7578,11.5094,11.7578,28620.0],["1997-10-15",11.7578,11.7578,11.4818,11.5094,44460.0],["1997-10-16",11.6198,11.7302,11.6198,11.7302,23940.0],["1997-10-17",11.7026,11.7854,11.5922,11.7302,36360.0],["1997-10-20",11.7026,11.7026,11.5646,11.6198,17460.0],["1997-10-21",11.675,11.7026,11.675,11.675,18180.0],["1997-10-22",11.6474,11.7302,11.6198,11.6198,21240.0],["1997-10-23",11.5922,12.0338,11.537,11.9786,110160.0],["1997-10-24",12.0062,12.1442,11.7578,12.0338,66240.0],["1997-10-27",11.9234,11.9234,11.537,11.537,58320.0],["1997-10-28",11.4266,11.4266,11.0954,11.3714,56520.0],["1997-10-29",11.3714,11.6198,11.3714,11.5922,29700.0],["1997-10-30",11.5094,11.7026,11.4266,11.6198,37260.0],["1997-10-31",11.675,11.7578,11.5094,11.6198,34560.0],["1997-11-03",11.6198,11.6198,11.4818,11.537,43560.0],["1997-11-04",11.537,11.6474,11.4818,11.6474,34920.0],["1997-11-05",11.5922,11.5922,11.4818,11.537,42840.0],["1997-11-06",11.5646,11.813,11.5646,11.7026,38520.0],["1997-11-07",11.5922,11.675,11.4266,11.5646,52380.0],["1997-11-10",11.675,12.0338,11.675,11.9786,90900.0],["1997-11-11",12.0338,12.089,11.813,11.8682,86400.0],["1997-11-12",11.8406,11.9234,11.813,11.813,7740.0],["1997-11-13",11.8406,11.9234,11.4818,11.5922,54720.0],["1997-11-14",11.675,11.675,11.5646,11.5922,49140.0],["1997-11-17",11.7026,11.813,11.5922,11.813,145800.0],["1997-11-18",11.9234,11.9234,11.7578,11.8958,54000.0],["1997-11-19",11.8406,11.9786,11.537,11.951,59940.0],["1997-11-20",11.9234,11.9786,11.8958,11.8958,31320.0],["1997-11-21",11.9234,11.9786,11.7578,11.8682,37440.0],["1997-11-24",11.813,11.951,11.537,11.7026,68400.0],["1997-11-25",11.7578,11.8682,11.7302,11.7854,47700.0],["1997-11-26",11.7578,11.8682,11.7578,11.8682,22680.0],["1997-11-28",11.9786,12.0338,11.8406,11.8406,58680.0],["1997-12-01",11.8958,11.8958,11.6474,11.7026,33840.0],["1997-12-02",11.6474,11.8958,11.4818,11.7854,55620.0],["1997-12-03",11.7854,11.7854,11.2886,11.3714,54000.0],["1997-12-04",11.3162,11.6474,11.3162,11.4266,73980.0],["1997-12-05",11.3714,11.4542,11.123,11.123,30060.0],["1997-12-08",11.123,11.537,11.0954,11.4818,63540.0],["1997-12-09",11.4542,11.4542,11.0126,11.399,60300.0],["1997-12-10",11.4266,11.4266,11.2058,11.2334,84780.0],["1997-12-11",11.2334,11.2334,11.0402,11.123,46080.0],["1997-12-12",11.123,11.1506,10.8746,11.0954,73260.0],["1997-12-15",11.0402,11.0402,10.9298,10.9574,28080.0],["1997-12-16",10.9298,11.0954,10.8746,10.9022,123660.0],["1997-12-17",10.8746,11.0402,10.847,11.0126,45000.0],["1997-12-18",11.0402,11.0402,10.985,11.0402,44100.0],["1997-12-19",11.0126,11.0126,10.9574,11.0126,33120.0],["1997-12-22",11.0126,11.0126,10.8194,10.8194,132480.0],["1997-12-23",10.847,11.0126,10.847,10.8746,107640.0],["1997-12-24",10.8746,11.0126,10.8746,10.9298,57060.0],["1997-12-26",10.985,10.985,10.985,10.985,13680.0],["1997-12-29",10.985,11.0678,10.985,11.0678,99180.0],["1997-12-30",11.0678,11.0678,11.0126,11.0126,59040.0],["1997-12-31",11.0402,11.0678,10.7918,10.7918,32760.0],["1998-01-02",10.7918,11.0402,10.7918,11.0126,10800.0],["1998-01-05",10.985,11.0402,10.985,10.985,91080.0],["1998-01-06",10.985,10.985,10.8746,10.985,42660.0],["1998-01-07",10.8746,10.8746,10.8194,10.847,44460.0],["1998-01-08",10.847,10.8746,10.8194,10.8194,39060.0],["1998-01-09",10.709,10.709,9.9362,9.9362,41400.0],["1998-01-12",9.9362,10.1846,9.9362,10.1018,30060.0],["1998-01-13",10.1018,10.433,10.0742,10.3778,26640.0],["1998-01-14",10.433,10.5434,10.2122,10.2122,20700.0],["1998-01-15",10.295,10.5434,10.295,10.3778,48600.0],["1998-01-16",10.433,10.5434,10.3778,10.5158,39600.0],["1998-01-20",10.433,10.4882,10.433,10.4606,16920.0],["1998-01-21",10.4606,10.5434,10.433,10.4882,100440.0],["1998-01-22",10.4606,10.5986,10.433,10.4606,57060.0],["1998-01-23",10.4606,10.5158,10.3778,10.433,16020.0],["1998-01-26",10.3778,10.3778,10.2398,10.2674,39960.0],["1998-01-27",10.2122,10.3226,10.1846,10.1846,44640.0],["1998-01-28",10.2398,10.3778,10.2122,10.3502,27900.0],["1998-01-29",10.3778,10.4882,10.157,10.295,103320.0],["1998-01-30",10.2398,10.3226,10.2122,10.2674,28620.0],["1998-02-02",10.2674,10.3502,10.2398,10.3226,41580.0],["1998-02-03",10.295,10.4882,10.295,10.4054,17820.0],["1998-02-04",10.433,10.5986,10.433,10.571,33300.0],["1998-02-05",10.571,10.5986,10.4882,10.571,17100.0],["1998-02-06",10.571,10.5986,10.5434,10.571,11160.0],["1998-02-09",10.5986,10.7918,10.5986,10.7918,52200.0],["1998-02-10",10.7366,10.7918,10.709,10.7918,10620.0],["1998-02-11",10.7918,10.7918,10.709,10.7918,22860.0],["1998-02-12",10.6538,11.0402,10.571,10.9022,40500.0],["1998-02-13",10.9022,10.9022,10.5986,10.6814,96120.0],["1998-02-17",10.7366,10.7366,10.3778,10.3778,23580.0],["1998-02-18",10.3778,10.4882,10.3778,10.4606,7740.0],["1998-02-19",10.4882,10.5986,10.3778,10.3778,29340.0],["1998-02-20",10.3226,10.433,10.1294,10.1294,33300.0],["1998-02-23",10.1294,10.2674,10.1294,10.1846,13320.0],["1998-02-24",10.1294,10.3226,10.0742,10.3226,28620.0],["1998-02-25",10.3226,10.5434,10.3226,10.4882,56160.0],["1998-02-26",10.5986,10.6814,10.5986,10.6538,56160.0],["1998-02-27",10.6814,10.6814,10.5434,10.5434,10620.0],["1998-03-02",10.5434,10.5986,10.5434,10.5986,34920.0],["1998-03-03",10.5986,10.709,10.4882,10.709,90180.0],["1998-03-04",10.6538,10.709,10.5986,10.5986,64620.0],["1998-03-05",10.571,10.6262,10.5434,10.5986,124560.0],["1998-03-06",10.6538,11.1506,10.6538,11.0402,269460.0],["1998-03-09",11.0954,11.123,10.8746,10.9298,49320.0],["1998-03-10",10.9298,11.0126,10.9298,10.9574,85320.0],["1998-03-11",10.9298,10.9574,10.7642,10.7642,113040.0],["1998-03-12",10.7642,10.8194,10.5434,10.5986,76320.0],["1998-03-13",10.6538,10.7366,10.5986,10.7366,45180.0],["1998-03-16",10.7642,10.9298,10.7366,10.9298,60660.0],["1998-03-17",10.8746,10.9298,10.709,10.7642,60660.0],["1998-03-18",10.7918,10.8746,10.7366,10.847,52920.0],["1998-03-19",10.8194,10.8194,10.709,10.7918,61020.0],["1998-03-20",10.8194,10.9298,10.7642,10.7918,94680.0],["1998-03-23",10.8194,10.8194,10.7366,10.7918,20880.0],["1998-03-24",10.7366,10.7918,10.5434,10.571,52560.0],["1998-03-25",10.6262,10.6814,10.433,10.6538,49500.0],["1998-03-26",10.6814,10.7366,10.433,10.7366,148500.0],["1998-03-27",10.7366,10.7642,10.6262,10.7642,110880.0],["1998-03-30",10.7366,10.7366,10.6262,10.6814,131580.0],["1998-03-31",10.709,10.7918,10.5158,10.571,80100.0],["1998-04-01",10.571,10.9298,10.571,10.9298,98820.0],["1998-04-02",10.9022,10.985,10.8194,10.8194,242100.0],["1998-04-03",10.8194,10.8746,10.8194,10.847,18000.0],["1998-04-06",10.8194,10.985,10.8194,10.9298,23940.0],["1998-04-07",10.9022,10.9022,10.4882,10.5986,40680.0],["1998-04-08",10.6538,10.7642,10.6538,10.709,13680.0],["1998-04-09",10.7918,11.0402,10.7642,11.0402,119160.0],["1998-04-13",10.985,11.1506,10.985,11.0954,175320.0],["1998-04-14",11.0402,11.0402,10.7642,11.0402,34380.0],["1998-04-15",11.0126,11.2058,11.0126,11.1782,48240.0],["1998-04-16",11.123,11.1782,11.0954,11.1782,16560.0],["1998-04-17",11.1506,11.1782,10.9298,11.1506,44460.0],["1998-04-20",11.1782,11.399,11.1782,11.3714,47700.0],["1998-04-21",11.3162,11.3162,10.9298,11.0402,49860.0],["1998-04-22",11.0126,11.0954,10.985,11.054,15480.0],["1998-04-23",10.985,11.0126,10.9298,10.9298,23220.0],["1998-04-24",10.9574,10.9574,10.6262,10.7918,40320.0],["1998-04-27",10.7366,10.9022,10.7366,10.847,86580.0],["1998-04-28",10.8194,10.8746,10.7642,10.7642,46980.0],["1998-04-29",10.8746,10.8746,10.6814,10.6814,32940.0],["1998-04-30",10.7642,10.9022,10.5434,10.5434,38520.0],["1998-05-01",10.5986,10.8746,10.5986,10.7642,47340.0],["1998-05-04",10.847,11.261,10.7918,11.0402,34740.0],["1998-05-05",11.0126,11.0126,10.6814,10.6814,48420.0],["1998-05-06",10.7918,10.7918,10.433,10.433,61740.0],["1998-05-07",10.433,10.8194,10.433,10.8194,26820.0],["1998-05-08",10.7642,10.985,10.7642,10.985,40680.0],["1998-05-11",11.0402,11.3162,11.0126,11.2058,78300.0],["1998-05-12",11.1506,11.2058,10.8194,10.9298,99900.0],["1998-05-13",10.985,11.0402,10.6262,10.6262,37260.0],["1998-05-14",10.5434,10.5986,10.157,10.1846,65520.0],["1998-05-15",10.295,10.5986,10.157,10.5434,79020.0],["1998-05-18",10.5986,10.5986,10.3778,10.433,30600.0],["1998-05-19",10.433,10.5434,10.4054,10.5158,29520.0],["1998-05-20",10.4606,10.5986,10.3778,10.5158,29340.0],["1998-05-21",10.571,10.5986,10.433,10.571,58500.0],["1998-05-22",10.5986,10.5986,10.3226,10.3502,20700.0],["1998-05-26",10.433,10.4882,10.157,10.1846,56700.0],["1998-05-27",10.1846,10.1846,9.9086,10.019,31500.0],["1998-05-28",9.9362,10.0742,9.881,10.019,33840.0],["1998-05-29",9.9362,10.1018,9.9362,10.019,38880.0],["1998-06-01",10.019,10.1018,10.019,10.0466,13500.0],["1998-06-02",10.0466,10.2398,10.0466,10.2122,266220.0],["1998-06-03",10.2674,10.6814,10.2398,10.6814,86220.0],["1998-06-04",10.6262,10.6262,10.4606,10.5434,106740.0],["1998-06-05",10.5158,10.5986,10.3502,10.4882,88560.0],["1998-06-08",10.4606,10.4606,10.2674,10.295,12600.0],["1998-06-09",10.3502,10.3502,9.9914,10.019,36360.0],["1998-06-10",10.1018,10.2674,10.1018,10.2674,43020.0],["1998-06-11",10.2674,10.2674,9.9638,9.9638,19980.0],["1998-06-12",9.9086,9.9086,9.7154,9.743,39420.0],["1998-06-15",9.7154,9.7154,9.4394,9.5498,14760.0],["1998-06-16",9.5222,9.743,9.4946,9.6602,396180.0],["1998-06-17",9.6602,9.6602,9.5498,9.5774,51120.0],["1998-06-18",9.6602,9.6878,9.605,9.6326,19440.0],["1998-06-19",9.5774,9.6602,9.5498,9.6326,27000.0],["1998-06-22",9.605,9.7154,9.605,9.6602,6480.0],["1998-06-23",9.7154,9.7706,9.5774,9.5774,18000.0],["1998-06-24",9.5774,9.605,9.4946,9.4946,11700.0],["1998-06-25",9.5222,9.5498,9.2737,9.3013,64080.0],["1998-06-26",9.3289,9.4946,9.3289,9.4394,52200.0],["1998-06-29",9.4117,9.4394,9.3289,9.4394,59580.0],["1998-06-30",9.4118,9.7706,9.3842,9.605,74880.0],["1998-07-01",9.5498,9.5498,9.4946,9.5498,18540.0],["1998-07-02",9.5222,9.5774,9.4946,9.4946,32040.0],["1998-07-06",9.4946,9.5498,9.467,9.4946,14400.0],["1998-07-07",9.4946,9.4946,9.4394,9.4394,14220.0],["1998-07-08",9.4118,9.467,9.4118,9.467,16740.0],["1998-07-09",9.4117,9.4394,9.3841,9.4394,15840.0],["1998-07-10",9.4118,9.467,9.4118,9.4118,49680.0],["1998-07-13",9.4394,9.6602,9.4394,9.605,49680.0],["1998-07-14",9.5774,9.7154,9.5774,9.6602,12420.0],["1998-07-15",9.6602,9.8258,9.605,9.7154,30420.0],["1998-07-16",9.7706,9.9362,9.743,9.9362,87120.0],["1998-07-17",9.9638,9.9638,9.8534,9.9362,48600.0],["1998-07-20",9.9914,10.0466,9.8258,10.0466,15300.0],["1998-07-21",9.9914,9.9914,9.605,9.605,27360.0],["1998-07-22",9.5498,9.6602,9.5498,9.5498,12060.0],["1998-07-23",9.5498,9.5774,9.5222,9.5498,28080.0],["1998-07-24",9.5222,9.5498,9.3013,9.3013,228600.0],["1998-07-27",9.3013,9.3013,9.1081,9.1081,74160.0],["1998-07-28",9.0529,9.0529,8.6665,8.6665,121320.0],["1998-07-29",8.7217,8.8321,8.6941,8.8045,57780.0],["1998-07-30",8.7769,8.8597,8.7217,8.8321,26100.0],["1998-07-31",8.7769,8.7769,8.3077,8.3077,40320.0],["1998-08-03",8.1973,8.2249,8.1697,8.1697,26280.0],["1998-08-04",8.1145,8.5009,8.0317,8.3905,44640.0],["1998-08-05",8.3353,8.5561,8.3353,8.5009,156780.0],["1998-08-06",8.4733,8.4733,8.3353,8.3629,45540.0],["1998-08-07",8.3905,8.7769,8.3905,8.6665,38700.0],["1998-08-10",8.6665,8.7493,8.6665,8.7493,8460.0],["1998-08-11",8.7217,8.7217,8.6665,8.7217,24300.0],["1998-08-12",8.6941,9.0253,8.6941,8.9701,27540.0],["1998-08-13",8.9701,9.1081,8.9701,9.0529,23940.0],["1998-08-14",9.0529,9.1909,9.0529,9.0805,14940.0],["1998-08-17",9.0529,9.0529,8.8321,8.8321,22680.0],["1998-08-18",8.9425,8.9701,8.7769,8.8321,110520.0],["1998-08-19",8.8321,8.8735,8.8321,8.8321,33660.0],["1998-08-20",8.8321,8.8597,8.8321,8.8321,8100.0],["1998-08-21",8.8873,8.8873,8.8321,8.8873,19980.0],["1998-08-24",8.8321,8.8873,8.7493,8.8597,52560.0],["1998-08-25",8.8321,8.9149,8.8321,8.8321,14040.0],["1998-08-26",8.8321,8.8873,8.8045,8.8873,36180.0],["1998-08-27",8.8597,8.8597,8.8321,8.8321,130320.0],["1998-08-28",8.8873,8.8873,8.0041,8.0317,131760.0],["1998-08-31",7.9765,7.9765,6.9553,6.9829,36540.0],["1998-09-01",7.0933,7.1209,6.6241,6.6241,127440.0],["1998-09-02",6.6517,7.0105,6.5965,6.9829,37440.0],["1998-09-03",6.8725,6.9001,6.7069,6.7621,41940.0],["1998-09-04",6.9553,7.2313,6.9553,7.1209,25020.0],["1998-09-08",7.1761,7.3693,7.1761,7.3693,36540.0],["1998-09-09",7.3141,7.3969,7.2037,7.2037,14040.0],["1998-09-10",7.0933,7.0933,6.9001,7.0657,141840.0],["1998-09-11",7.0657,7.2313,7.0657,7.2313,16740.0],["1998-09-14",7.2865,7.3693,7.2865,7.3141,7740.0],["1998-09-15",7.3141,7.4797,7.3141,7.4797,9900.0],["1998-09-16",7.4245,7.4245,7.1761,7.2313,71280.0],["1998-09-17",7.2589,7.2589,6.9001,7.0105,19080.0],["1998-09-18",7.1209,7.3417,7.0657,7.2589,34200.0],["1998-09-21",7.2589,7.2865,7.1761,7.2313,18360.0],["1998-09-22",7.2589,7.5625,7.2313,7.4797,27900.0],["1998-09-23",7.5073,7.5349,7.4797,7.5073,11700.0],["1998-09-24",6.7345,6.7345,5.5753,5.7409,284580.0],["1998-09-25",5.7961,5.8513,5.4649,5.5753,444060.0],["1998-09-28",5.5753,5.6305,5.4373,5.4925,101520.0],["1998-09-29",5.4373,5.9617,5.4373,5.6305,73980.0],["1998-09-30",5.5753,5.6857,5.4925,5.6857,47700.0],["1998-10-01",5.6581,5.7133,5.5753,5.6305,109980.0],["1998-10-02",5.6857,5.7409,5.6029,5.6581,56160.0],["1998-10-05",5.6029,5.6305,5.5753,5.5753,26820.0],["1998-10-06",5.6305,5.7409,5.6029,5.7409,23040.0],["1998-10-07",5.6857,5.6857,5.3545,5.3821,31500.0],["1998-10-08",5.3821,5.3821,5.0785,5.1613,51480.0],["1998-10-09",5.1061,5.1061,4.9405,4.9957,141300.0],["1998-10-12",4.9405,4.9405,4.6921,4.6921,260640.0],["1998-10-13",4.6369,4.6369,4.1125,4.5265,916200.0],["1998-10-14",4.4989,4.5817,4.4437,4.4437,636300.0],["1998-10-15",4.5265,4.5265,4.4713,4.4713,30240.0],["1998-10-16",4.4713,4.4989,4.3057,4.3333,58140.0],["1998-10-19",4.3333,4.5265,4.2505,4.4161,65520.0],["1998-10-20",4.4713,4.7197,4.4713,4.7197,34380.0],["1998-10-21",4.7473,5.0233,4.7197,4.8577,59400.0],["1998-10-22",4.9129,5.0233,4.8577,4.8577,39420.0],["1998-10-23",4.8025,4.9681,4.8025,4.9129,63000.0],["1998-10-26",4.9681,5.3545,4.9405,5.3269,44640.0],["1998-10-27",5.3821,5.7685,5.3821,5.6305,75960.0],["1998-10-28",5.6857,5.8789,5.6857,5.8789,39960.0],["1998-10-29",5.9065,6.0169,5.8513,5.9893,41760.0],["1998-10-30",6.0169,6.6241,6.0169,6.3481,151560.0],["1998-11-02",6.4033,6.4309,6.1825,6.4033,111600.0],["1998-11-03",6.3481,6.5137,6.3481,6.4861,56340.0],["1998-11-04",6.5137,6.9829,6.5137,6.9829,35100.0],["1998-11-05",6.9829,7.0105,6.8173,6.8173,86580.0],["1998-11-06",6.8449,6.8449,6.7345,6.7897,55260.0],["1998-11-09",6.7345,6.7621,6.4585,6.7345,54540.0],["1998-11-10",6.7345,6.7345,6.6793,6.7069,34920.0],["1998-11-11",6.6517,6.6517,6.5137,6.5137,22500.0],["1998-11-12",6.4585,6.4585,6.2653,6.2929,27180.0],["1998-11-13",6.2377,6.2377,6.1825,6.1825,18360.0],["1998-11-16",6.1273,6.1825,6.0169,6.0169,28440.0],["1998-11-17",5.9617,5.9617,5.6857,5.7409,54540.0],["1998-11-18",5.7409,5.7409,5.5201,5.5201,69480.0],["1998-11-19",5.5477,5.5477,5.4649,5.4925,91260.0],["1998-11-20",5.4373,5.5201,5.4373,5.4925,26460.0],["1998-11-23",5.4925,5.4925,5.2993,5.3269,34380.0],["1998-11-24",5.3269,5.3269,5.0233,5.2441,85140.0],["1998-11-25",5.2441,5.4649,5.1889,5.3545,186120.0],["1998-11-27",5.4097,5.4649,5.4097,5.4649,14400.0],["1998-11-30",5.5753,5.6305,5.5477,5.6305,138420.0],["1998-12-01",5.5753,5.7409,5.5201,5.6029,58680.0],["1998-12-02",5.5753,5.5753,5.4097,5.4373,39060.0],["1998-12-03",5.4649,5.5201,5.2993,5.3545,88740.0],["1998-12-04",5.3821,5.4097,5.2993,5.4097,35640.0],["1998-12-07",5.4097,5.4097,5.1889,5.3269,133200.0],["1998-12-08",5.2717,5.2717,5.0785,5.1061,64260.0],["1998-12-09",5.0785,5.2993,4.9681,5.0785,237240.0],["1998-12-10",5.0233,5.2441,4.9405,4.9405,88200.0],["1998-12-11",4.9129,4.9681,4.8025,4.8301,71100.0],["1998-12-14",4.8301,4.8301,4.5817,4.5817,76320.0],["1998-12-15",4.6369,4.7473,4.5541,4.6369,93420.0],["1998-12-16",4.6369,4.6921,4.5817,4.6369,97920.0],["1998-12-17",4.6369,4.8577,4.5817,4.7473,82620.0],["1998-12-18",4.7473,4.7473,4.6645,4.6645,25920.0],["1998-12-21",4.6921,4.8025,4.6921,4.7473,88920.0],["1998-12-22",4.6369,4.6369,4.5265,4.6093,129420.0],["1998-12-23",4.6093,4.6369,4.5265,4.6369,133740.0],["1998-12-24",4.6369,4.8025,4.6369,4.7473,22500.0],["1998-12-28",4.8025,5.3269,4.8025,5.2441,50220.0],["1998-12-29",5.2165,5.6857,5.1613,5.6029,55440.0],["1998-12-30",5.6581,5.7133,5.5477,5.5477,36180.0],["1998-12-31",5.5201,5.8513,5.4649,5.8513,44460.0],["1999-01-04",5.8513,5.8513,5.5063,5.5477,60300.0],["1999-01-05",5.5753,5.7133,5.5477,5.6581,26280.0],["1999-01-06",5.6581,6.0721,5.6581,5.9617,24480.0],["1999-01-07",5.9065,5.9065,5.7685,5.7961,41220.0],["1999-01-08",5.7961,5.8513,5.6857,5.6857,197640.0],["1999-01-11",5.6305,5.6305,5.4925,5.4925,73080.0],["1999-01-12",5.4649,5.5477,5.3545,5.3821,74520.0],["1999-01-13",5.3269,5.4649,5.3269,5.4097,91080.0],["1999-01-14",5.4097,5.4097,5.3545,5.3545,55980.0],["1999-01-15",5.3545,5.4097,5.1889,5.2441,136260.0],["1999-01-19",5.2717,5.5201,5.1889,5.5201,142200.0],["1999-01-20",5.5753,5.9065,5.5753,5.9065,116460.0],["1999-01-21",6.4585,7.3693,6.4585,6.8449,288540.0],["1999-01-22",6.8449,6.8449,6.4033,6.4585,120060.0],["1999-01-25",6.4309,6.5137,6.1825,6.2929,96480.0],["1999-01-26",6.2653,6.4309,6.2653,6.4309,111780.0],["1999-01-27",6.4309,6.4309,6.2653,6.2929,50760.0],["1999-01-28",6.3205,6.3205,6.2101,6.2929,273960.0],["1999-01-29",6.2377,6.2929,6.1825,6.2653,346680.0],["1999-02-01",6.2377,6.2929,6.1687,6.2377,35280.0],["1999-02-02",6.2929,6.4585,6.0169,6.4033,565560.0],["1999-02-03",6.4033,6.4033,6.1825,6.1825,79740.0],["1999-02-04",6.1825,6.1825,6.1549,6.1825,66420.0],["1999-02-05",6.1825,6.1825,5.9893,5.9893,345960.0],["1999-02-08",6.0445,6.0445,5.9893,5.9893,14940.0],["1999-02-09",6.0997,6.1825,5.9617,5.9617,31860.0],["1999-02-10",5.9617,5.9617,5.7133,5.7409,39060.0],["1999-02-11",5.9065,5.9617,5.8513,5.9341,412200.0],["1999-02-12",5.9341,5.9617,5.8789,5.9065,28440.0],["1999-02-16",5.8513,5.8513,5.7409,5.8237,21600.0],["1999-02-17",5.7685,5.8789,5.7685,5.7685,20700.0],["1999-02-18",5.8237,5.8237,5.7409,5.7685,74160.0],["1999-02-19",5.8237,5.8237,5.7685,5.7685,207900.0],["1999-02-22",5.8237,5.8237,5.6857,5.7133,44820.0],["1999-02-23",5.6581,5.7133,5.5477,5.5753,48960.0],["1999-02-24",5.5201,5.5201,5.0785,5.1337,86940.0],["1999-02-25",5.1889,5.1889,5.0785,5.1337,318600.0],["1999-02-26",5.1061,5.4925,5.1061,5.4925,167040.0],["1999-03-01",5.6581,5.7409,5.6029,5.6581,96840.0],["1999-03-02",5.7133,5.8513,5.6857,5.7409,107460.0],["1999-03-03",5.8513,5.9065,5.5477,5.5477,47700.0],["1999-03-04",5.4925,5.5477,5.4373,5.4925,52020.0],["1999-03-05",5.4925,5.7409,5.4925,5.6029,61560.0],["1999-03-08",5.6305,5.6305,5.5753,5.5753,90900.0],["1999-03-09",5.6305,5.6581,5.5201,5.5201,92340.0],["1999-03-10",5.5201,5.5201,5.4925,5.5201,112140.0],["1999-03-11",5.5477,5.5753,5.4925,5.5201,109260.0],["1999-03-12",5.4925,5.5477,5.4097,5.5201,57600.0],["1999-03-15",5.5477,5.5753,5.5201,5.5201,41580.0],["1999-03-16",5.5753,5.5753,5.4925,5.4925,113220.0],["1999-03-17",5.4649,5.5201,5.3545,5.3545,141840.0],["1999-03-18",5.3269,5.3269,5.2717,5.2717,31320.0],["1999-03-19",5.2993,5.4097,5.2717,5.2993,293580.0],["1999-03-22",5.2441,5.2441,5.1613,5.1889,28440.0],["1999-03-23",5.1337,5.1337,4.9129,4.9681,38700.0],["1999-03-24",5.0233,5.0785,4.9681,4.9681,18180.0],["1999-03-25",5.0233,5.0233,4.9681,4.9681,16200.0],["1999-03-26",5.0233,5.2993,5.0233,5.2717,59760.0],["1999-03-29",5.2717,5.5477,5.2717,5.4925,203580.0],["1999-03-30",5.4649,5.6029,5.4649,5.6029,19800.0],["1999-03-31",5.5477,5.7961,5.5477,5.7961,95400.0],["1999-04-01",5.7409,5.7409,5.6857,5.7409,200520.0],["1999-04-05",5.7409,5.7409,5.5753,5.6857,156240.0],["1999-04-06",5.7409,5.7409,5.5477,5.6581,58680.0],["1999-04-07",5.6857,5.7133,5.6305,5.6857,21240.0],["1999-04-08",5.6305,5.6305,5.4097,5.5753,32940.0],["1999-04-09",5.5477,5.5753,5.4925,5.5753,22320.0],["1999-04-12",5.5201,5.6029,5.5201,5.5753,124920.0],["1999-04-13",5.5477,5.7409,5.5477,5.5753,65340.0],["1999-04-14",5.6029,5.6581,5.5477,5.6029,56160.0],["1999-04-15",5.5477,5.5753,5.2993,5.3269,71280.0],["1999-04-16",5.3821,5.6305,5.3821,5.6029,177300.0],["1999-04-19",5.6581,5.6857,5.2441,5.3821,271260.0],["1999-04-20",5.4373,5.6305,5.4097,5.6305,89460.0],["1999-04-21",5.6305,5.6305,5.5201,5.6305,52920.0],["1999-04-22",5.6029,6.1273,5.6029,6.0445,269460.0],["1999-04-23",6.0721,6.0721,5.7409,6.0169,238680.0],["1999-04-26",6.4033,6.4585,5.0785,5.2441,798660.0],["1999-04-27",5.2993,5.3545,4.7473,5.0785,570780.0],["1999-04-28",5.1337,5.1337,4.9405,5.0509,103860.0],["1999-04-29",5.1061,5.2441,5.0233,5.1613,72540.0],["1999-04-30",5.2165,5.2165,4.8577,5.0509,137340.0],["1999-05-03",5.1061,5.3269,5.1061,5.2993,111060.0],["1999-05-04",5.3545,5.3821,5.2993,5.2993,178920.0],["1999-05-05",5.2993,5.4097,5.2993,5.3821,76860.0],["1999-05-06",5.5201,5.7409,5.5201,5.6581,347580.0],["1999-05-07",5.7133,5.7133,5.5753,5.5753,228600.0],["1999-05-10",5.5753,5.7409,5.5753,5.7409,13140.0],["1999-05-11",5.7961,5.9065,5.6581,5.6581,110880.0],["1999-05-12",5.6581,5.7961,5.5753,5.6581,58500.0],["1999-05-13",5.6581,5.6581,5.5201,5.6029,247500.0],["1999-05-14",5.6029,5.6857,5.5753,5.6857,33840.0],["1999-05-17",5.6857,5.9617,5.6305,5.7961,66960.0],["1999-05-18",5.7409,5.9341,5.6857,5.9065,41760.0],["1999-05-19",5.8513,5.9617,5.7685,5.7685,43020.0],["1999-05-20",5.7961,5.8513,5.7133,5.7409,38880.0],["1999-05-21",5.7685,5.8789,5.7133,5.8789,50400.0],["1999-05-24",5.8513,5.8789,5.5201,5.6581,166680.0],["1999-05-25",5.6581,5.6581,5.4097,5.5201,38880.0],["1999-05-26",5.5477,5.5477,5.3821,5.5201,61740.0],["1999-05-27",5.4097,5.5201,5.3545,5.4373,22680.0],["1999-05-28",5.4649,5.6581,5.4649,5.4925,15120.0],["1999-06-01",5.4649,5.4925,5.3821,5.4925,31860.0],["1999-06-02",5.4373,5.4373,5.3545,5.3545,61380.0],["1999-06-03",5.3545,5.4097,5.3545,5.3821,52380.0],["1999-06-04",5.3545,5.4097,5.3269,5.3821,20520.0],["1999-06-07",5.3821,5.6305,5.3545,5.6305,16020.0],["1999-06-08",5.5753,5.8237,5.5201,5.8237,53100.0],["1999-06-09",5.7133,6.1273,5.7133,6.1273,72180.0],["1999-06-10",6.0721,6.0997,5.6305,5.6857,65340.0],["1999-06-11",5.6581,5.7133,5.2993,5.4649,135540.0],["1999-06-14",5.5201,5.6857,5.5201,5.5477,57780.0],["1999-06-15",5.6029,6.0997,5.6029,5.9617,179460.0],["1999-06-16",6.0169,6.1825,5.9893,6.1825,131040.0],["1999-06-17",6.1549,6.2653,6.0997,6.2653,128700.0],["1999-06-18",6.2929,6.4033,6.1273,6.4033,90900.0],["1999-06-21",6.3481,6.4309,6.2101,6.2929,69480.0],["1999-06-22",6.3481,6.3757,6.2101,6.3757,78300.0],["1999-06-23",6.3481,6.3481,6.1549,6.2929,43020.0],["1999-06-24",6.2377,6.2377,5.9065,6.1273,68400.0],["1999-06-25",6.0721,6.0997,5.9617,6.0997,94500.0],["1999-06-28",6.1273,6.7345,6.1273,6.5689,130140.0],["1999-06-29",6.5137,6.8173,6.3895,6.7621,118440.0],["1999-06-30",6.8173,7.2313,6.6793,7.1761,201420.0],["1999-07-01",7.1761,7.2313,6.7621,6.8725,48600.0],["1999-07-02",6.8449,6.8725,6.7897,6.8173,10260.0],["1999-07-06",6.8173,6.8449,6.6793,6.8449,53820.0],["1999-07-07",6.8449,6.8449,6.7345,6.7897,25200.0],["1999-07-08",6.8173,6.8725,6.7897,6.8449,14220.0],["1999-07-09",6.8449,7.0105,6.8449,6.9829,15840.0],["1999-07-12",6.9829,7.0381,6.9277,6.9829,10800.0],["1999-07-13",6.9829,7.0657,6.9277,7.0381,38520.0],["1999-07-14",6.9277,6.9277,6.7897,6.8449,27000.0],["1999-07-15",6.7345,6.7345,5.8789,6.1825,149580.0],["1999-07-16",6.1825,6.4585,6.1273,6.4585,33300.0],["1999-07-19",6.4861,6.4861,6.3481,6.4309,59220.0],["1999-07-20",6.4861,6.5413,6.4033,6.5413,34560.0],["1999-07-21",6.4861,6.4861,6.0169,6.1825,48420.0],["1999-07-22",6.1273,6.1273,5.7409,5.7409,32580.0],["1999-07-23",5.6305,5.6305,5.4097,5.4373,55080.0],["1999-07-26",5.4097,5.4097,5.3821,5.3821,38700.0],["1999-07-27",5.3269,5.3821,5.3269,5.3269,25740.0],["1999-07-28",5.2993,5.3269,5.2993,5.3269,28800.0],["1999-07-29",5.2993,5.2993,5.0785,5.1337,42300.0],["1999-07-30",5.1337,5.1889,5.1061,5.1337,66240.0],["1999-08-02",5.1337,5.2441,5.1337,5.2441,31500.0],["1999-08-03",5.2993,5.4097,5.2441,5.3545,45720.0],["1999-08-04",5.2993,5.2993,5.1613,5.1889,20340.0],["1999-08-05",5.1613,5.2993,5.1337,5.2993,17820.0],["1999-08-06",5.2993,5.2993,5.2441,5.2993,5760.0],["1999-08-09",5.2993,5.2993,5.1061,5.1613,30600.0],["1999-08-10",5.1889,5.4097,5.1613,5.1889,26280.0],["1999-08-11",5.1613,5.2441,5.1337,5.2441,4680.0],["1999-08-12",5.2993,5.2993,5.2717,5.2993,9900.0],["1999-08-13",5.3545,5.3821,5.3545,5.3821,10980.0],["1999-08-16",5.3269,5.3269,5.2441,5.2993,18900.0],["1999-08-17",5.3269,5.3545,5.2441,5.2993,7380.0],["1999-08-18",5.3545,5.3959,5.3545,5.3545,31320.0],["1999-08-19",5.3545,5.4097,5.3545,5.3545,2160.0],["1999-08-20",5.3545,5.3821,5.2993,5.2993,11340.0],["1999-08-23",5.2993,5.2993,5.1889,5.1889,44640.0],["1999-08-24",5.2441,5.3821,5.2441,5.3821,99540.0],["1999-08-25",5.3269,5.4925,5.2993,5.4925,14580.0],["1999-08-26",5.5477,5.6305,5.5201,5.6305,15840.0],["1999-08-27",5.6857,5.7133,5.5753,5.5753,18360.0],["1999-08-30",5.6305,5.6305,5.5201,5.5201,16560.0],["1999-08-31",5.5201,5.5201,5.4649,5.4649,16020.0],["1999-09-01",5.4925,5.4925,5.3545,5.3545,145260.0],["1999-09-02",5.3545,5.5753,5.3545,5.5753,30060.0],["1999-09-03",5.6305,5.6857,5.6029,5.6857,14940.0],["1999-09-07",5.6305,5.8513,5.5201,5.7409,52920.0],["1999-09-08",5.8513,5.8513,5.6305,5.7409,10260.0],["1999-09-09",5.6857,5.7685,5.6857,5.7409,116100.0],["1999-09-10",5.7409,5.7409,5.6857,5.6857,5580.0],["1999-09-13",5.7133,5.7133,5.6305,5.6857,4320.0],["1999-09-14",5.7133,5.7133,5.5753,5.5753,5760.0],["1999-09-15",5.5201,5.5201,5.4649,5.4925,42120.0],["1999-09-16",5.5477,5.5477,5.2165,5.2165,35820.0],["1999-09-17",5.2441,5.2993,5.2165,5.2993,21780.0],["1999-09-20",5.2993,5.2993,5.1337,5.2993,36900.0],["1999-09-21",5.3269,5.3269,5.2717,5.2717,24120.0],["1999-09-22",5.2441,5.2441,5.1337,5.1889,39780.0],["1999-09-23",5.2441,5.2441,4.9681,4.9681,18360.0],["1999-09-24",4.9405,4.9405,4.6921,4.7473,55260.0],["1999-09-27",4.7473,4.7473,4.5541,4.6093,42660.0],["1999-09-28",4.6369,4.8025,4.6093,4.7473,62820.0],["1999-09-29",4.8025,4.8577,4.7197,4.7749,104040.0],["1999-09-30",4.8025,4.8025,4.1953,4.1953,77040.0],["1999-10-01",4.1953,4.3057,4.1953,4.2781,180360.0],["1999-10-04",4.3333,4.3609,4.3057,4.3333,49680.0],["1999-10-05",4.3885,4.4437,4.3609,4.3885,47340.0],["1999-10-06",4.3333,4.3885,4.3333,4.3885,32940.0],["1999-10-07",4.4437,4.4713,4.3885,4.4161,41400.0],["1999-10-08",4.4161,4.4713,4.4161,4.4161,17460.0],["1999-10-11",4.4437,4.5265,4.4437,4.5265,22500.0],["1999-10-12",4.4989,4.5265,4.2505,4.3885,39060.0],["1999-10-13",4.4161,4.4161,4.1401,4.1953,37980.0],["1999-10-14",4.2505,4.2505,4.0297,4.0573,13320.0],["1999-10-15",4.2505,4.3057,4.0849,4.1125,91620.0],["1999-10-18",4.1125,4.1125,3.9745,4.0849,46260.0],["1999-10-19",4.0711,4.0849,3.7813,3.7813,22140.0],["1999-10-20",3.8089,3.8089,3.4777,3.5329,145440.0],["1999-10-21",3.5881,3.5881,3.5053,3.5605,53640.0],["1999-10-22",3.5605,3.5605,3.4777,3.4777,70020.0],["1999-10-25",3.4777,3.5329,3.4777,3.5053,46440.0],["1999-10-26",3.5329,3.5329,3.4777,3.5329,144900.0],["1999-10-27",3.5053,3.5329,3.5053,3.5329,20160.0],["1999-10-28",3.4225,3.5329,3.3121,3.3673,560520.0],["1999-10-29",3.4225,3.5329,3.3949,3.4501,208980.0],["1999-11-01",3.5605,3.9745,3.5605,3.7537,413280.0],["1999-11-02",3.8365,4.9129,3.8365,4.8301,230040.0],["1999-11-03",4.8025,4.8301,4.1953,4.3057,185760.0],["1999-11-04",4.1401,4.1401,3.7537,3.8089,128880.0],["1999-11-05",3.8641,4.0849,3.8641,3.9469,56880.0],["1999-11-08",4.0021,4.1953,4.0021,4.1677,122400.0],["1999-11-09",4.2229,4.4989,4.2229,4.4437,127980.0],["1999-11-10",4.4989,4.5541,4.4437,4.5265,146160.0],["1999-11-11",4.5817,4.6921,4.5265,4.6369,92880.0],["1999-11-12",4.5817,4.8301,4.5817,4.8025,35820.0],["1999-11-15",4.8301,4.9129,4.6921,4.9129,433620.0],["1999-11-16",4.9129,4.9681,4.7749,4.8853,47700.0],["1999-11-17",4.8853,4.8853,4.7473,4.7749,42480.0],["1999-11-18",4.7197,4.8577,4.7197,4.7473,240840.0],["1999-11-19",4.7473,4.7473,4.6369,4.6369,41040.0],["1999-11-22",4.6645,4.7473,4.3885,4.4437,111240.0],["1999-11-23",4.4161,4.4437,4.2505,4.3333,61560.0],["1999-11-24",4.2781,4.4161,4.1953,4.2781,86040.0],["1999-11-26",4.3057,4.3057,4.1953,4.2505,63000.0],["1999-11-29",4.2505,4.2781,4.1401,4.1953,39240.0],["1999-11-30",4.1677,4.1677,4.0573,4.0849,57420.0],["1999-12-01",4.0849,4.1401,4.0573,4.0849,74160.0],["1999-12-02",4.0849,4.1677,4.0573,4.1401,95400.0],["1999-12-03",4.1953,4.1953,4.1125,4.1401,83160.0],["1999-12-06",4.2505,4.5541,4.2229,4.4989,69480.0],["1999-12-07",4.5541,4.8025,4.5541,4.6921,70560.0],["1999-12-08",4.6921,4.8577,4.6369,4.6369,40320.0],["1999-12-09",4.6645,4.7473,4.5817,4.6093,53100.0],["1999-12-10",4.6645,4.7473,4.0573,4.0573,117540.0],["1999-12-13",4.1401,4.8577,4.1401,4.8577,171000.0],["1999-12-14",4.9129,4.9681,4.7473,4.8577,56160.0],["1999-12-15",4.8577,4.8577,4.6921,4.8025,138060.0],["1999-12-16",4.7473,4.8025,4.6921,4.7197,44280.0],["1999-12-17",4.7749,4.7749,4.6645,4.6921,79560.0],["1999-12-20",4.6369,4.7749,4.6369,4.7749,44460.0],["1999-12-21",4.7197,4.7197,4.3609,4.3609,75060.0],["1999-12-22",4.3885,4.3885,4.2505,4.3057,28080.0],["1999-12-23",4.3333,4.3609,4.1953,4.2781,239940.0],["1999-12-27",4.2781,4.3747,4.1953,4.3333,512460.0],["1999-12-28",4.2781,4.3333,4.2505,4.2505,84960.0],["1999-12-29",4.3057,4.4713,4.2505,4.3333,217620.0],["1999-12-30",4.3333,4.6645,4.3333,4.5817,31320.0],["1999-12-31",4.5265,4.7473,4.4713,4.7197,52380.0],["2000-01-03",4.7197,6.7069,4.67,6.7069,95800.0],["2000-01-04",6.6572,6.9553,6.3591,6.7069,121200.0],["2000-01-05",6.7069,6.7069,6.4088,6.4585,38500.0],["2000-01-06",6.5082,6.5082,6.1604,6.2598,52000.0],["2000-01-07",6.2598,6.3095,5.3655,5.5642,91500.0],["2000-01-10",5.6636,5.8623,5.6636,5.763,73500.0],["2000-01-11",5.763,5.8127,5.5642,5.6636,60200.0],["2000-01-12",5.6636,5.8623,5.5642,5.5642,58600.0],["2000-01-13",5.6636,5.6636,5.3655,5.4152,47600.0],["2000-01-14",5.3655,5.4649,5.2165,5.3158,84100.0],["2000-01-18",5.1668,5.3158,4.9681,5.2662,78400.0],["2000-01-19",5.0674,5.3655,5.0674,5.2165,33400.0],["2000-01-20",5.1171,5.1668,4.7694,4.7694,56000.0],["2000-01-21",4.67,4.819,4.5706,4.7694,35500.0],["2000-01-24",4.67,4.7694,4.5706,4.6203,28500.0],["2000-01-25",4.5706,4.819,4.5706,4.7694,25500.0],["2000-01-26",4.7694,4.8687,4.7197,4.819,29000.0],["2000-01-27",4.819,4.8687,4.819,4.8687,38000.0],["2000-01-28",4.8687,4.8687,4.6203,4.67,55700.0],["2000-01-31",4.7197,4.7694,4.2725,4.2725,55600.0],["2000-02-01",4.3222,4.3222,3.9745,4.0241,81200.0],["2000-02-02",4.0241,4.0241,3.8751,3.8751,71600.0],["2000-02-03",3.7757,3.8254,3.6267,3.6764,273500.0],["2000-02-04",3.6764,3.7757,3.577,3.6267,86400.0],["2000-02-07",3.577,3.6764,3.577,3.6267,61500.0],["2000-02-08",3.6267,3.8254,3.577,3.6764,119800.0],["2000-02-09",3.7757,3.7757,3.577,3.577,68000.0],["2000-02-10",3.577,3.6764,3.3783,3.3783,132100.0],["2000-02-11",3.428,3.4777,3.3783,3.3783,195600.0],["2000-02-14",3.428,3.6764,3.428,3.6764,27400.0],["2000-02-15",3.9745,3.9745,3.8254,3.8751,204300.0],["2000-02-16",3.8751,3.9745,3.8254,3.8254,91300.0],["2000-02-17",3.8254,3.8254,3.1796,3.1796,383200.0],["2000-02-18",3.2789,3.3286,3.0802,3.1796,155300.0],["2000-02-22",3.1796,3.1796,2.9808,3.0305,157400.0],["2000-02-23",2.9808,3.0802,2.7821,2.8318,195300.0],["2000-02-24",2.9312,3.1796,2.8815,3.1299,101900.0],["2000-02-25",3.1299,3.1299,2.484,2.7324,221400.0],["2000-02-28",2.7821,2.8815,2.7324,2.7821,118600.0],["2000-02-29",2.7821,2.7821,2.5337,2.5337,228400.0],["2000-03-01",2.5834,2.6828,2.5834,2.6331,117100.0],["2000-03-02",2.6331,2.7324,2.4344,2.4344,225900.0],["2000-03-03",2.4344,2.4344,2.2356,2.2853,170600.0],["2000-03-06",2.2853,2.2853,1.8879,2.0369,286200.0],["2000-03-07",2.0369,2.0866,1.9872,2.0866,154800.0],["2000-03-08",2.186,2.186,2.0369,2.0866,239800.0],["2000-03-09",2.0866,2.5834,2.0866,2.5834,425700.0],["2000-03-10",2.9808,3.577,2.8815,3.428,483100.0],["2000-03-13",3.7757,4.1732,3.577,3.9745,297800.0],["2000-03-14",4.1235,4.3719,3.4777,3.5273,288200.0],["2000-03-15",3.6267,3.6764,3.577,3.6267,47900.0],["2000-03-16",3.6267,3.7757,3.577,3.6764,202700.0],["2000-03-17",3.7261,3.8751,3.6764,3.6764,38900.0],["2000-03-20",3.7261,3.9745,3.6267,3.7261,209800.0],["2000-03-21",3.7757,3.8751,3.577,3.8751,70200.0],["2000-03-22",3.8751,3.8751,3.2789,3.428,88500.0],["2000-03-23",3.577,3.577,3.1796,3.577,104600.0],["2000-03-24",3.577,3.577,3.0802,3.2293,77100.0],["2000-03-27",3.2789,3.3286,3.2293,3.2789,30100.0],["2000-03-28",3.2293,3.2789,3.0802,3.0802,23100.0],["2000-03-29",3.1299,3.3286,3.0802,3.3286,56900.0],["2000-03-30",3.2293,3.2789,3.0802,3.1796,37200.0],["2000-03-31",3.1299,3.2789,3.1299,3.2789,66000.0],["2000-04-03",3.3286,3.3286,3.1796,3.2789,35000.0],["2000-04-04",3.2789,3.2789,2.7821,3.2293,71800.0],["2000-04-05",3.2789,3.3783,3.1796,3.2789,33400.0],["2000-04-06",3.3286,3.577,3.0802,3.5273,39700.0],["2000-04-07",3.4777,3.577,3.3783,3.5273,42300.0],["2000-04-10",3.5273,3.577,3.4777,3.4777,31200.0],["2000-04-11",3.4777,3.5273,3.3783,3.428,18300.0],["2000-04-12",3.428,3.428,3.1796,3.2789,93300.0],["2000-04-13",3.2789,3.3783,3.2293,3.3286,43100.0],["2000-04-14",3.2293,3.3286,3.1796,3.2293,53800.0],["2000-04-17",3.1299,3.2789,2.9808,3.2789,99200.0],["2000-04-18",3.1796,3.428,3.1796,3.3783,16700.0],["2000-04-19",3.4777,3.4777,3.2789,3.428,23400.0],["2000-04-20",3.3783,3.4777,3.3783,3.4777,22600.0],["2000-04-24",3.4777,3.4777,3.2789,3.2789,12900.0],["2000-04-25",3.3286,3.3286,3.1796,3.2293,15600.0],["2000-04-26",3.3286,3.6764,3.2293,3.577,77300.0],["2000-04-27",3.5273,3.6267,3.3783,3.577,65900.0],["2000-04-28",3.5273,3.577,3.3286,3.3286,30000.0],["2000-05-01",3.2789,3.2789,3.1796,3.2789,13600.0],["2000-05-02",3.1796,3.2293,3.1796,3.1796,29200.0],["2000-05-03",3.0802,3.0802,2.7821,2.8318,63000.0],["2000-05-04",2.9312,2.9312,2.7821,2.7821,143900.0],["2000-05-05",2.7821,2.9312,2.7821,2.8815,30400.0],["2000-05-08",2.9808,2.9808,2.7821,2.8318,11200.0],["2000-05-09",2.7821,2.7821,2.6828,2.6828,20200.0],["2000-05-10",2.6828,2.7324,2.5834,2.5834,21900.0],["2000-05-11",2.5834,2.6828,2.3847,2.5337,76500.0],["2000-05-12",2.6828,2.6828,2.5337,2.5834,89200.0],["2000-05-15",2.5337,2.5337,2.484,2.5337,27900.0],["2000-05-16",2.5337,2.5337,2.4344,2.4344,76700.0],["2000-05-17",2.484,2.484,2.3847,2.4344,96900.0],["2000-05-18",2.4344,2.4344,1.9872,1.9872,161300.0],["2000-05-19",2.0866,2.2356,2.0866,2.1363,119100.0],["2000-05-22",2.2356,2.5337,2.2356,2.5337,48900.0],["2000-05-23",2.8815,3.1299,2.5834,2.5834,71200.0],["2000-05-24",2.6828,2.8318,2.5337,2.6828,55500.0],["2000-05-25",2.7324,2.7821,2.7324,2.7821,15200.0],["2000-05-26",2.6828,2.9808,2.5834,2.8815,32600.0],["2000-05-30",2.9312,2.9312,2.6828,2.7821,14000.0],["2000-05-31",2.7821,2.7821,2.6828,2.7324,28300.0],["2000-06-01",2.8318,2.9312,2.6828,2.9312,45500.0],["2000-06-02",2.9312,2.9808,2.8815,2.8815,19100.0],["2000-06-05",2.9312,2.9312,2.7324,2.7821,15400.0],["2000-06-06",2.7324,2.8318,2.6828,2.6828,41400.0],["2000-06-07",2.7324,2.7324,2.6828,2.6828,6400.0],["2000-06-08",2.6331,2.6828,2.4344,2.4344,25400.0],["2000-06-09",2.484,2.5834,2.484,2.5834,6700.0],["2000-06-12",2.5337,2.5337,2.3847,2.4344,26800.0],["2000-06-13",2.4344,2.5337,2.4344,2.5337,10800.0],["2000-06-14",2.484,2.484,2.4344,2.4344,2800.0],["2000-06-15",2.3847,2.484,2.186,2.2356,43100.0],["2000-06-16",2.2356,2.335,2.2356,2.335,28400.0],["2000-06-19",2.4344,2.4344,2.3847,2.4344,9600.0],["2000-06-20",2.484,2.5834,2.3847,2.5834,30900.0],["2000-06-21",2.5834,2.6828,2.5834,2.6331,42000.0],["2000-06-22",2.6331,2.6331,2.484,2.484,28000.0],["2000-06-23",2.5337,2.5337,2.4344,2.484,53300.0],["2000-06-26",2.5834,2.5834,2.186,2.2853,80800.0],["2000-06-27",2.2356,2.3847,2.2356,2.335,50000.0],["2000-06-28",2.335,2.3847,2.2853,2.2853,61800.0],["2000-06-29",2.2853,2.3847,2.186,2.2356,55900.0],["2000-06-30",2.1363,2.2356,1.6891,1.6891,381700.0],["2000-07-03",1.8879,2.3847,1.8879,2.3847,102700.0],["2000-07-05",2.4344,2.5834,2.335,2.3847,97300.0],["2000-07-06",2.3847,2.3847,2.186,2.186,29200.0],["2000-07-07",2.186,2.2853,2.186,2.2853,25000.0],["2000-07-10",2.335,2.335,2.2356,2.2853,19100.0],["2000-07-11",2.2853,2.3847,2.186,2.186,36700.0],["2000-07-12",2.1363,2.2356,1.9872,2.186,755500.0],["2000-07-13",2.2853,2.3847,2.186,2.2356,54900.0],["2000-07-14",2.2356,2.2356,2.1363,2.186,49100.0],["2000-07-17",2.1363,2.335,2.0866,2.2853,28900.0],["2000-07-18",2.2853,2.2853,2.0866,2.1363,22400.0],["2000-07-19",2.0866,2.0866,2.0866,2.0866,14700.0],["2000-07-20",2.1363,2.186,1.9872,2.1363,76500.0],["2000-07-21",2.0866,2.2853,2.0866,2.186,13500.0],["2000-07-24",2.2356,2.2356,2.1363,2.1363,14700.0],["2000-07-25",2.2356,2.2356,2.1363,2.2356,31100.0],["2000-07-26",2.2356,2.2853,2.186,2.186,17500.0],["2000-07-27",2.186,2.2356,2.0866,2.0866,49000.0],["2000-07-28",2.0369,2.0369,1.9376,1.9376,39700.0],["2000-07-31",1.9872,2.0369,1.8879,1.8879,44000.0],["2000-08-01",1.8879,1.9376,1.7885,1.9376,109600.0],["2000-08-02",1.9376,2.0369,1.9376,2.0369,26000.0],["2000-08-03",2.0369,2.0866,2.0369,2.0369,32600.0],["2000-08-04",1.9376,1.9376,1.4904,1.5898,276100.0],["2000-08-07",1.6395,1.6395,1.4904,1.4904,237200.0],["2000-08-08",1.4904,1.4904,0.9936,1.1427,834800.0],["2000-08-09",1.1923,1.3414,1.1923,1.2917,311200.0],["2000-08-10",1.2917,1.4407,1.2917,1.3414,138400.0],["2000-08-11",1.3911,1.3911,1.3414,1.3414,36000.0],["2000-08-14",1.3911,1.4407,1.3414,1.4407,75700.0],["2000-08-15",1.4407,1.4407,1.242,1.2917,114000.0],["2000-08-16",1.2917,1.2917,1.242,1.242,106500.0],["2000-08-17",1.242,1.3911,1.242,1.242,116600.0],["2000-08-18",1.3414,1.3414,1.242,1.2917,74000.0],["2000-08-21",1.2917,1.2917,1.242,1.242,72900.0],["2000-08-22",1.242,1.2917,1.242,1.2917,142900.0],["2000-08-23",1.242,1.2917,1.242,1.2917,78000.0],["2000-08-24",1.2917,1.2917,1.1923,1.242,62800.0],["2000-08-25",1.2917,1.2917,1.1923,1.242,323800.0],["2000-08-28",1.3414,1.4407,1.3414,1.3911,81500.0],["2000-08-29",1.4407,1.4407,1.3911,1.4407,39700.0],["2000-08-30",1.4407,1.5898,1.3911,1.5401,74400.0],["2000-08-31",1.5401,1.5898,1.4904,1.5898,38800.0],["2000-09-01",1.5401,1.5898,1.4407,1.4904,11000.0],["2000-09-05",1.5898,1.5898,1.4407,1.4904,45600.0],["2000-09-06",1.5898,1.6395,1.4904,1.5401,71600.0],["2000-09-07",1.5898,1.5898,1.4904,1.5898,49200.0],["2000-09-08",1.6395,1.6395,1.5401,1.5898,55700.0],["2000-09-11",1.4904,1.5898,1.4904,1.5401,54900.0],["2000-09-12",1.5898,1.6395,1.4904,1.5898,77200.0],["2000-09-13",1.6395,1.6891,1.6395,1.6891,16000.0],["2000-09-14",1.6891,1.6891,1.6395,1.6395,27900.0],["2000-09-15",1.6395,1.6891,1.5898,1.5898,13100.0],["2000-09-18",1.5898,1.6395,1.5898,1.5898,11300.0],["2000-09-19",1.5401,1.6395,1.5401,1.5898,40100.0],["2000-09-20",1.5401,1.6395,1.5401,1.6395,10300.0],["2000-09-21",1.5898,1.5898,1.5898,1.5898,5600.0],["2000-09-22",1.5898,1.6395,1.4904,1.5401,17700.0],["2000-09-25",1.5401,1.5401,1.3911,1.3911,67800.0],["2000-09-26",1.4904,1.4904,1.4407,1.4407,15100.0],["2000-09-27",1.5401,1.5401,1.4407,1.5401,9500.0],["2000-09-28",1.4407,1.4407,1.3414,1.3414,89000.0],["2000-09-29",1.2917,1.6891,1.242,1.6891,98600.0],["2000-10-02",1.5898,1.5898,1.4904,1.4904,20600.0],["2000-10-03",1.5401,1.5401,1.4904,1.4904,27400.0],["2000-10-04",1.4904,1.4904,1.3414,1.4407,22800.0],["2000-10-05",1.3911,1.4904,1.3414,1.4407,14500.0],["2000-10-06",1.5401,1.5401,1.3911,1.3911,10300.0],["2000-10-09",1.4407,1.5401,1.3911,1.4904,17600.0],["2000-10-10",1.4407,1.4904,1.3911,1.4904,25000.0],["2000-10-11",1.3911,1.4904,1.2917,1.4407,39800.0],["2000-10-12",1.3414,1.3414,1.242,1.2917,19900.0],["2000-10-13",1.3911,1.4407,1.2917,1.3911,12500.0],["2000-10-16",1.4407,1.4407,1.3414,1.3911,6600.0],["2000-10-17",1.3414,1.4904,1.2917,1.4407,8500.0],["2000-10-18",1.2917,1.3911,1.242,1.2917,15200.0],["2000-10-19",1.3414,1.3911,1.3414,1.3911,19500.0],["2000-10-20",1.4407,1.4904,1.3911,1.4904,23100.0],["2000-10-23",1.5401,1.5401,1.4904,1.4904,10400.0],["2000-10-24",1.5401,1.5898,1.242,1.3911,36400.0],["2000-10-25",1.3911,1.4407,1.3414,1.3414,25900.0],["2000-10-26",1.3414,1.3414,1.242,1.3414,20300.0],["2000-10-27",1.3414,1.3414,1.3414,1.3414,2900.0],["2000-10-30",1.3414,1.3911,1.3414,1.3911,4100.0],["2000-10-31",1.3414,1.4904,1.3414,1.4904,2400.0],["2000-11-01",1.5401,1.5898,1.4904,1.5401,224000.0],["2000-11-02",1.5898,1.5898,1.3911,1.4407,18300.0],["2000-11-03",1.4904,1.4904,1.3911,1.3911,25800.0],["2000-11-06",1.3911,1.3911,1.2917,1.3414,35500.0],["2000-11-07",1.3414,1.3911,1.2917,1.3414,39200.0],["2000-11-08",1.242,1.3911,1.242,1.3414,84800.0],["2000-11-09",1.3414,1.3414,1.2917,1.3414,90400.0],["2000-11-10",1.3414,1.3414,1.242,1.3414,7400.0],["2000-11-13",1.2917,1.2917,1.1923,1.242,119600.0],["2000-11-14",1.242,1.2917,1.1923,1.242,41600.0],["2000-11-15",1.1923,1.242,1.1923,1.1923,110700.0],["2000-11-16",1.1923,1.242,1.1923,1.1923,9800.0],["2000-11-17",1.093,1.2917,1.093,1.2917,48200.0],["2000-11-20",1.242,1.2917,1.1923,1.1923,24400.0],["2000-11-21",1.1923,1.2917,1.1923,1.1923,21400.0],["2000-11-22",1.1427,1.1923,0.9936,0.9936,143600.0],["2000-11-24",1.0433,1.093,1.0433,1.0433,5500.0],["2000-11-27",1.0433,1.1923,1.0433,1.1427,18100.0],["2000-11-28",1.1923,1.3414,1.1923,1.242,28600.0],["2000-11-29",1.1923,1.2917,1.1923,1.242,20100.0],["2000-11-30",1.1923,1.1923,1.1427,1.1427,49600.0],["2000-12-01",1.1427,1.242,1.093,1.242,51200.0],["2000-12-04",1.1923,1.1923,1.1427,1.1427,16600.0],["2000-12-05",1.1427,1.1427,1.093,1.1427,6200.0],["2000-12-06",1.1427,1.1923,1.093,1.1427,25100.0],["2000-12-07",1.1427,1.1427,1.093,1.1427,52900.0],["2000-12-08",1.1427,1.1923,1.093,1.1427,28900.0],["2000-12-11",1.242,1.242,1.093,1.1427,7100.0],["2000-12-12",1.093,1.1923,1.093,1.093,25800.0],["2000-12-13",1.093,1.1427,1.093,1.1427,5300.0],["2000-12-14",1.093,1.1427,1.0433,1.093,71400.0],["2000-12-15",1.093,1.093,1.093,1.093,6300.0],["2000-12-18",1.0433,1.093,1.0433,1.0433,68500.0],["2000-12-19",1.0433,1.093,0.9936,1.0433,59800.0],["2000-12-20",0.9936,0.9936,0.8446,0.8943,51100.0],["2000-12-21",0.8943,0.9439,0.8446,0.8943,55300.0],["2000-12-22",0.9439,0.9936,0.8446,0.8446,39400.0],["2000-12-26",0.8943,0.9439,0.8943,0.8943,87200.0],["2000-12-27",0.8943,0.9439,0.8943,0.8943,100700.0],["2000-12-28",0.8943,1.0433,0.8943,0.9439,99400.0],["2000-12-29",0.8943,0.9936,0.8446,0.8943,223200.0],["2001-01-02",0.8446,1.093,0.8446,1.093,19400.0],["2001-01-03",1.093,1.1427,1.0433,1.1427,7700.0],["2001-01-04",1.093,1.1923,1.0433,1.0433,33400.0],["2001-01-05",1.0433,1.0433,1.0433,1.0433,10800.0],["2001-01-08",1.0433,1.0433,0.9936,0.9936,6100.0],["2001-01-09",0.9936,1.0433,0.9936,0.9936,4700.0],["2001-01-10",1.0433,1.0433,0.9936,1.0433,14200.0],["2001-01-11",0.9936,1.0433,0.9439,0.9936,12200.0],["2001-01-12",0.9936,1.0433,0.9936,1.0433,21900.0],["2001-01-16",1.093,1.1427,1.0433,1.093,19700.0],["2001-01-17",1.093,1.1427,1.093,1.093,54400.0],["2001-01-18",1.093,1.093,1.0433,1.0433,9000.0],["2001-01-19",0.9936,1.1427,0.9936,1.093,67700.0],["2001-01-22",1.093,1.093,1.0433,1.0433,1500.0],["2001-01-23",1.093,1.1427,1.0433,1.0433,4200.0],["2001-01-24",1.1427,1.1923,1.093,1.1427,15500.0],["2001-01-25",1.1427,1.1923,1.1427,1.1923,17700.0],["2001-01-26",1.1923,1.2917,1.1427,1.2917,48700.0],["2001-01-29",1.1923,1.2957,1.1923,1.2003,10900.0],["2001-01-30",1.2003,1.2003,1.2003,1.2003,14600.0],["2001-01-31",1.2321,1.2321,1.1923,1.1923,7700.0],["2001-02-01",1.2241,1.3513,1.2003,1.3513,26400.0],["2001-02-02",1.3116,1.3672,1.3116,1.3195,43000.0],["2001-02-05",1.3195,1.3354,1.3116,1.3354,17600.0],["2001-02-06",1.3354,1.3911,1.3354,1.3831,12400.0],["2001-02-07",1.3911,1.4944,1.3911,1.4944,25100.0],["2001-02-08",1.55,1.6693,1.55,1.5977,56000.0],["2001-02-09",1.5898,1.7885,1.55,1.7885,48200.0],["2001-02-12",1.7488,2.0349,1.6693,2.0031,89800.0],["2001-02-13",1.9475,2.0667,1.7885,1.86,40900.0],["2001-02-14",1.86,1.8918,1.7647,1.7726,24000.0],["2001-02-15",1.7647,1.7647,1.558,1.5898,61000.0],["2001-02-16",1.5898,1.5898,1.3275,1.3911,91400.0],["2001-02-20",1.3831,1.4308,1.3752,1.3752,10500.0],["2001-02-21",1.3911,1.3911,1.3752,1.3752,3000.0],["2001-02-22",1.3831,1.4706,1.3831,1.4308,15200.0],["2001-02-23",1.3911,1.407,1.3672,1.407,28700.0],["2001-02-26",1.407,1.4308,1.3911,1.4229,4100.0],["2001-02-27",1.407,1.4706,1.399,1.4308,10800.0],["2001-02-28",1.4467,1.4706,1.3911,1.4308,4200.0],["2001-03-01",1.4308,1.4706,1.4229,1.4229,2400.0],["2001-03-02",1.4308,1.4626,1.4308,1.4626,5500.0],["2001-03-05",1.4308,1.5103,1.4308,1.4785,9500.0],["2001-03-06",1.558,1.6295,1.55,1.6136,22900.0],["2001-03-07",1.6216,1.6693,1.5977,1.6693,43200.0],["2001-03-08",1.6693,1.6852,1.6693,1.6852,15800.0],["2001-03-09",1.709,1.709,1.6295,1.709,36900.0],["2001-03-12",1.7249,1.7249,1.709,1.709,10500.0],["2001-03-13",1.717,1.717,1.5898,1.6216,29500.0],["2001-03-14",1.6295,1.6295,1.55,1.5898,18000.0],["2001-03-15",1.6693,1.7329,1.6693,1.7249,45900.0],["2001-03-16",1.6693,1.7647,1.6693,1.7647,14800.0],["2001-03-19",1.6295,1.7488,1.6295,1.709,4400.0],["2001-03-20",1.709,1.7885,1.5898,1.6295,34800.0],["2001-03-21",1.6295,1.7488,1.6295,1.7488,4900.0],["2001-03-22",1.7488,1.7488,1.6136,1.709,20800.0],["2001-03-23",1.6693,1.7408,1.6693,1.7329,3200.0],["2001-03-26",1.709,1.7408,1.6693,1.709,18800.0],["2001-03-27",1.6693,1.7885,1.6693,1.709,25400.0],["2001-03-28",1.709,1.7488,1.6772,1.7488,3500.0],["2001-03-29",1.7488,1.7488,1.709,1.709,8300.0],["2001-03-30",1.709,1.7488,1.709,1.7488,5800.0],["2001-04-02",1.7885,1.8124,1.7249,1.7885,14500.0],["2001-04-03",1.7488,1.7488,1.5898,1.5898,38800.0],["2001-04-04",1.6693,1.709,1.6693,1.7011,2700.0],["2001-04-05",1.6693,1.709,1.6375,1.6375,1600.0],["2001-04-06",1.5898,1.6693,1.5898,1.6295,6800.0],["2001-04-09",1.5898,1.6454,1.5898,1.6454,7700.0],["2001-04-10",1.6295,1.6295,1.5103,1.5898,25100.0],["2001-04-11",1.5898,1.5898,1.4308,1.4308,38300.0],["2001-04-12",1.4706,1.4706,1.4308,1.4706,17500.0],["2001-04-16",1.4706,1.5103,1.4308,1.4388,14400.0],["2001-04-17",1.4388,1.55,1.4308,1.55,7800.0],["2001-04-18",1.55,1.5739,1.5103,1.55,18500.0],["2001-04-19",1.55,1.55,1.55,1.55,2700.0],["2001-04-20",1.5659,1.5739,1.5182,1.5659,5100.0],["2001-04-23",1.5739,1.5818,1.55,1.5818,8900.0],["2001-04-24",1.5898,1.9872,1.5898,1.9077,85300.0],["2001-04-25",1.9157,1.9872,1.7488,1.8283,45400.0],["2001-04-26",1.8998,1.8998,1.7885,1.7885,72200.0],["2001-04-27",1.7885,1.8283,1.7726,1.7885,10500.0],["2001-04-30",1.7806,1.8283,1.7726,1.8203,23800.0],["2001-05-01",1.868,1.9077,1.8362,1.9077,3600.0],["2001-05-02",1.9316,1.9872,1.9077,1.9793,14100.0],["2001-05-03",1.9077,2.0826,1.9077,1.9872,26100.0],["2001-05-04",1.9077,2.027,1.9077,2.0111,31600.0],["2001-05-07",2.019,2.0906,1.9872,2.027,17000.0],["2001-05-08",2.0667,2.1303,1.9872,2.1065,30600.0],["2001-05-09",2.1065,2.186,2.1065,2.186,33600.0],["2001-05-10",2.2257,2.2495,2.1462,2.2257,34800.0],["2001-05-11",2.2257,2.2257,2.1462,2.178,11000.0],["2001-05-14",2.1462,2.1462,1.9475,1.9475,7200.0],["2001-05-15",1.9872,2.1065,1.9872,2.0429,12400.0],["2001-05-16",2.0349,2.2098,2.027,2.1462,47800.0],["2001-05-17",2.2178,2.3211,2.2178,2.2575,23900.0],["2001-05-18",2.2654,2.2654,2.2257,2.2575,4600.0],["2001-05-21",2.2575,2.2575,2.1462,2.1462,18800.0],["2001-05-22",2.2257,2.2257,2.1621,2.186,17100.0],["2001-05-23",2.2257,2.3052,2.2019,2.3052,23300.0],["2001-05-24",2.2257,2.3131,2.2257,2.2972,10900.0],["2001-05-25",2.2654,2.3131,2.2257,2.3052,23200.0],["2001-05-29",2.2654,2.3131,2.2654,2.3131,6100.0],["2001-05-30",2.3131,2.337,2.2416,2.2416,19600.0],["2001-05-31",2.2654,2.3847,2.1939,2.3847,52900.0],["2001-06-01",2.4085,2.488,2.3529,2.488,42800.0],["2001-06-04",2.4244,2.7821,2.4244,2.7821,60500.0],["2001-06-05",2.798,2.9808,2.7821,2.9808,69800.0],["2001-06-06",3.0603,3.1796,2.9411,3.1796,107500.0],["2001-06-07",3.3783,3.6724,3.2988,3.577,185500.0],["2001-06-08",3.7757,3.895,3.0603,3.3385,144100.0],["2001-06-11",3.4578,3.577,3.2988,3.577,58900.0],["2001-06-12",3.577,3.9347,3.577,3.6565,58700.0],["2001-06-13",3.6168,3.895,3.5929,3.8791,37500.0],["2001-06-14",3.8791,3.9665,3.5055,3.6327,70400.0],["2001-06-15",3.6963,3.7757,3.577,3.6565,22200.0],["2001-06-18",3.6565,3.6963,3.5373,3.6168,18700.0],["2001-06-19",3.577,3.6565,3.1001,3.1955,114200.0],["2001-06-20",3.2193,3.6009,3.2193,3.6009,60200.0],["2001-06-21",3.577,3.736,3.577,3.736,92000.0],["2001-06-22",3.7121,3.736,3.6565,3.6963,18500.0],["2001-06-25",3.6963,3.736,3.6565,3.736,40300.0],["2001-06-26",3.6565,3.7201,3.6168,3.6565,74800.0],["2001-06-27",3.6168,3.6804,3.577,3.585,84400.0],["2001-06-28",3.6168,3.736,3.6168,3.6963,76200.0],["2001-06-29",3.7201,3.8155,3.6168,3.7757,28300.0],["2001-07-02",3.6963,3.887,3.6963,3.8314,13900.0],["2001-07-03",3.8314,3.8314,3.7757,3.8314,7100.0],["2001-07-05",3.8552,3.9347,3.8155,3.895,23600.0],["2001-07-06",3.895,3.9506,3.8155,3.9506,36500.0],["2001-07-09",3.895,3.9586,3.895,3.895,27000.0],["2001-07-10",3.8632,3.9347,3.8632,3.887,13200.0],["2001-07-11",3.9347,3.9586,3.8632,3.895,42800.0],["2001-07-12",3.9109,3.9268,3.8155,3.8632,29700.0],["2001-07-13",3.895,3.9268,3.7757,3.7757,22000.0],["2001-07-16",3.7757,3.895,3.7757,3.895,15900.0],["2001-07-17",3.9506,4.7535,3.9506,4.4911,161100.0],["2001-07-18",4.5309,4.7217,4.5229,4.6104,82700.0],["2001-07-19",4.5706,4.6183,4.3958,4.5388,54500.0],["2001-07-20",4.4911,4.5786,4.4911,4.5547,40700.0],["2001-07-23",4.5627,4.666,4.5309,4.6263,49100.0],["2001-07-24",4.6819,4.6899,4.5786,4.6024,61200.0],["2001-07-25",4.6024,4.6501,4.0937,4.3322,102100.0],["2001-07-26",4.3242,4.6501,4.2129,4.3481,54800.0],["2001-07-27",4.4514,4.4514,4.2924,4.3322,31700.0],["2001-07-30",4.3322,4.5945,4.3322,4.4514,59300.0],["2001-07-31",4.4514,4.4911,4.3719,4.4355,38500.0],["2001-08-01",4.4514,4.4514,4.3322,4.3719,44700.0],["2001-08-02",4.3719,4.4196,4.3322,4.3322,28000.0],["2001-08-03",4.2924,4.3322,4.1732,4.205,25800.0],["2001-08-06",4.1334,4.1334,3.895,3.9745,73800.0],["2001-08-07",3.9665,4.054,3.8791,4.0381,21200.0],["2001-08-08",3.9745,4.0222,3.9745,4.0142,20400.0],["2001-08-09",4.1175,4.1652,4.0142,4.0142,14900.0],["2001-08-10",4.0142,4.1732,3.9824,4.1732,3300.0],["2001-08-13",4.1334,4.2288,4.1334,4.2129,13300.0],["2001-08-14",4.2527,4.4196,4.2527,4.3083,24500.0],["2001-08-15",4.3083,4.3958,4.2924,4.2924,55300.0],["2001-08-16",4.3004,4.3719,4.2924,4.2924,19700.0],["2001-08-17",4.2924,4.3242,4.2527,4.2924,9800.0],["2001-08-20",4.2765,4.4117,4.2527,4.4117,13400.0],["2001-08-21",4.4514,4.4514,4.1732,4.1732,29400.0],["2001-08-22",4.1334,4.356,4.1334,4.356,19200.0],["2001-08-23",4.3719,4.3719,4.2924,4.3401,33400.0],["2001-08-24",4.2924,4.3719,4.2924,4.3481,20000.0],["2001-08-27",4.4117,4.5627,4.4117,4.507,23500.0],["2001-08-28",4.5706,4.666,4.5706,4.6501,65300.0],["2001-08-29",4.6501,5.2463,4.6104,5.1748,89200.0],["2001-08-30",5.2463,5.7073,5.2224,5.3735,90100.0],["2001-08-31",5.3735,5.7232,5.3655,5.604,47900.0],["2001-09-04",5.5643,5.6914,5.3814,5.3814,76500.0],["2001-09-05",5.1668,5.2065,5.1589,5.1589,66300.0],["2001-09-06",5.1668,5.2463,5.135,5.2065,20100.0],["2001-09-07",5.1271,5.2781,5.0873,5.2463,19200.0],["2001-09-10",5.1668,5.6835,5.1668,5.604,43300.0],["2001-09-17",5.4848,5.4848,5.2463,5.3258,55200.0],["2001-09-18",5.3258,5.3258,5.1668,5.1668,15000.0],["2001-09-19",5.2463,5.2463,3.895,4.4514,75500.0],["2001-09-20",4.4911,4.4911,3.8791,3.9347,64100.0],["2001-09-21",3.895,4.0142,3.8791,4.0142,37100.0],["2001-09-24",4.0937,4.205,3.895,3.895,70600.0],["2001-09-25",3.9745,4.0857,3.8155,3.895,33500.0],["2001-09-26",3.8552,3.887,3.736,3.7757,18100.0],["2001-09-27",3.7757,3.8552,3.3862,3.577,124100.0],["2001-09-28",3.577,4.2527,3.577,4.2527,78300.0],["2001-10-01",4.4514,4.8091,4.4435,4.6899,43500.0],["2001-10-02",4.7694,4.8886,4.6899,4.8886,5800.0],["2001-10-03",5.0476,5.3258,5.0476,5.1668,20600.0],["2001-10-04",5.1668,5.2463,4.9681,4.9681,20100.0],["2001-10-05",4.9283,5.1668,4.9283,5.0078,17100.0],["2001-10-08",4.9681,5.0078,4.8886,4.9283,18400.0],["2001-10-09",4.9283,4.9681,4.8886,4.9045,2900.0],["2001-10-10",4.9045,5.0873,4.8568,4.9681,24100.0],["2001-10-11",5.0476,5.1589,4.976,5.1589,12900.0],["2001-10-12",5.0953,5.1668,4.9442,4.9681,11800.0],["2001-10-15",4.9283,5.0476,4.9283,5.0476,16800.0],["2001-10-16",5.0873,5.1668,5.0873,5.135,12500.0],["2001-10-17",5.135,5.1589,5.0078,5.0794,13800.0],["2001-10-18",5.0873,5.1668,4.8488,4.8488,22600.0],["2001-10-19",4.9283,5.0078,4.9283,4.9283,14300.0],["2001-10-22",4.9283,4.9283,4.6899,4.7694,33900.0],["2001-10-23",4.5706,4.8886,4.5706,4.8806,13500.0],["2001-10-24",4.8806,4.8806,4.7376,4.7694,22500.0],["2001-10-25",4.7694,4.7932,4.6501,4.6899,18200.0],["2001-10-26",4.6899,4.6978,4.6899,4.6899,5500.0],["2001-10-29",4.6899,4.7296,4.5309,4.5706,20000.0],["2001-10-30",4.5309,4.5309,3.895,4.0937,42900.0],["2001-10-31",4.0142,4.1334,3.9029,4.1096,17800.0],["2001-11-01",4.1096,4.1096,4.0301,4.054,9800.0],["2001-11-02",4.054,4.054,3.7757,3.7837,63000.0],["2001-11-05",3.7757,3.7757,3.2591,3.3783,54700.0],["2001-11-06",3.3783,3.4578,3.3465,3.3783,26900.0],["2001-11-07",3.3385,3.418,3.2591,3.418,7800.0],["2001-11-08",3.418,3.4816,3.3465,3.4578,7500.0],["2001-11-09",3.418,3.4737,3.418,3.4578,3400.0],["2001-11-12",3.4975,3.577,3.4578,3.5293,5400.0],["2001-11-13",3.577,3.6565,3.5691,3.6327,5800.0],["2001-11-14",3.6963,3.9745,3.6963,3.895,28400.0],["2001-11-15",3.8473,3.895,3.8155,3.8234,12200.0],["2001-11-16",3.8234,4.054,3.8234,4.0142,30300.0],["2001-11-19",4.054,4.2845,4.054,4.2129,12700.0],["2001-11-20",4.2129,4.356,4.2129,4.2924,17600.0],["2001-11-21",4.3322,4.4514,4.3004,4.4355,13600.0],["2001-11-23",4.364,4.3719,4.356,4.3719,8300.0],["2001-11-26",4.3322,4.4117,4.3322,4.3322,16200.0],["2001-11-27",4.3242,4.4037,4.2527,4.4037,19000.0],["2001-11-28",4.3719,4.3799,4.3719,4.3799,4000.0],["2001-11-29",4.3719,4.4911,4.3719,4.4911,3900.0],["2001-11-30",4.4514,4.6104,4.4514,4.6024,9000.0],["2001-12-03",4.5229,4.5706,4.4911,4.5706,11000.0],["2001-12-04",4.5627,4.6183,4.5627,4.6183,4600.0],["2001-12-05",4.6899,4.6899,4.6104,4.6104,1200.0],["2001-12-06",4.5706,4.6183,4.3878,4.4514,25900.0],["2001-12-07",4.3719,4.3878,4.3719,4.3719,17100.0],["2001-12-10",4.3719,4.3799,4.2924,4.3401,11200.0],["2001-12-11",4.3322,4.4117,4.3242,4.3322,24400.0],["2001-12-12",4.3322,4.3322,4.2129,4.2129,22800.0],["2001-12-13",4.054,4.0699,4.0142,4.054,29200.0],["2001-12-14",4.0381,4.046,3.736,3.7916,30000.0],["2001-12-17",3.736,3.7757,3.736,3.7678,8500.0],["2001-12-18",3.7678,3.8155,3.736,3.7757,8500.0],["2001-12-19",3.7996,3.8632,3.7757,3.8552,17100.0],["2001-12-20",3.8552,3.9268,3.8552,3.895,4000.0],["2001-12-21",3.895,3.9347,3.895,3.9347,7100.0],["2001-12-24",3.9745,4.0937,3.9745,3.9983,5800.0],["2001-12-26",4.0142,4.0142,3.895,3.9745,17100.0],["2001-12-27",3.9745,3.9745,3.9347,3.9745,10100.0],["2001-12-28",3.9745,3.9745,3.895,3.9506,22800.0],["2001-12-31",3.895,3.9347,3.8155,3.8552,12200.0],["2002-01-02",3.895,3.9347,3.8155,3.8155,13900.0],["2002-01-03",3.8314,3.895,3.8314,3.887,2000.0],["2002-01-04",3.895,3.9745,3.895,3.9745,5000.0],["2002-01-07",3.9347,3.9347,3.6963,3.8552,20800.0],["2002-01-08",3.8711,3.8711,3.736,3.8155,9800.0],["2002-01-09",3.7916,3.8155,3.7916,3.7916,6000.0],["2002-01-10",3.7916,3.7996,3.7519,3.7916,15000.0],["2002-01-11",3.736,3.8075,3.736,3.8075,3300.0],["2002-01-14",3.8075,3.8075,3.736,3.736,7900.0],["2002-01-15",3.6565,3.6565,3.4975,3.5373,20900.0],["2002-01-16",3.4975,3.577,3.418,3.418,12800.0],["2002-01-17",3.4816,3.4975,3.3783,3.3783,14500.0],["2002-01-18",3.2988,3.2988,3.1001,3.1637,31900.0],["2002-01-22",3.1637,3.1875,3.0842,3.1637,10300.0],["2002-01-23",3.1398,3.1716,2.9808,3.1398,7200.0],["2002-01-24",3.1319,3.2511,3.1319,3.1796,3900.0],["2002-01-25",3.1398,3.1398,2.9808,3.0842,11200.0],["2002-01-28",3.0603,3.0603,2.9808,3.0206,4700.0],["2002-01-29",3.0206,3.0524,2.7424,2.8219,20000.0],["2002-01-30",2.8219,2.8934,2.8219,2.8616,6200.0],["2002-01-31",2.8219,2.9808,2.8219,2.9014,11800.0],["2002-02-01",2.9411,2.9411,2.8616,2.8616,4400.0],["2002-02-04",2.8616,3.0126,2.8616,2.9014,3200.0],["2002-02-05",2.9411,3.1398,2.9411,3.116,21100.0],["2002-02-06",3.1398,3.2591,2.9411,3.2591,11200.0],["2002-02-07",3.3385,3.4578,3.2591,3.3385,22200.0],["2002-02-08",3.3783,3.577,3.3783,3.4975,15600.0],["2002-02-11",3.4657,3.6963,3.4657,3.6963,9900.0],["2002-02-12",3.6565,3.8632,3.6486,3.8552,36000.0],["2002-02-13",3.8552,3.9347,3.7757,3.7757,29300.0],["2002-02-14",3.8552,3.887,3.6645,3.728,14300.0],["2002-02-15",3.728,3.9745,3.6963,3.9665,33700.0],["2002-02-19",3.9347,4.0063,3.895,3.9745,20000.0],["2002-02-20",3.895,4.054,3.895,4.054,15700.0],["2002-02-21",4.0937,4.2447,4.0937,4.2129,23800.0],["2002-02-22",4.2129,4.2129,3.9745,4.1334,16800.0],["2002-02-25",4.1334,4.1334,3.8155,3.8155,14500.0],["2002-02-26",3.736,3.7439,3.5373,3.6327,19600.0],["2002-02-27",3.577,3.577,3.2988,3.4101,13000.0],["2002-02-28",3.3942,3.4419,3.3385,3.418,8000.0],["2002-03-01",3.418,3.7519,3.418,3.6565,24700.0],["2002-03-04",3.6168,3.728,3.6168,3.6168,8400.0],["2002-03-05",3.577,3.6565,3.577,3.6565,16200.0],["2002-03-06",3.6168,3.8552,3.6168,3.8155,25000.0],["2002-03-07",3.8155,3.9586,3.8155,3.895,9600.0],["2002-03-08",3.8155,3.9745,3.8155,3.895,39100.0],["2002-03-11",3.8552,3.9347,3.8155,3.8393,22700.0],["2002-03-12",3.8155,3.9586,3.7837,3.9427,31700.0],["2002-03-13",3.9506,3.9745,3.9347,3.9745,165400.0],["2002-03-14",3.9506,4.0937,3.9347,4.0937,24800.0],["2002-03-15",4.1334,4.1732,4.0142,4.0619,15500.0],["2002-03-18",4.0142,4.046,3.9745,4.046,6600.0],["2002-03-19",3.9745,4.0142,3.9745,4.0142,17500.0],["2002-03-20",4.0142,4.0857,4.0142,4.0857,7600.0],["2002-03-21",4.0857,4.2924,4.0142,4.2924,17700.0],["2002-03-22",4.2924,4.4514,4.2129,4.2924,24200.0],["2002-03-25",4.2924,4.7296,4.2129,4.5706,37300.0],["2002-03-26",4.5309,4.7694,4.4514,4.6899,48400.0],["2002-03-27",4.6501,5.2383,4.6501,5.0873,102600.0],["2002-03-28",5.1668,5.2065,5.0078,5.0714,79700.0],["2002-04-01",4.9681,5.0476,4.7694,4.976,269500.0],["2002-04-02",5.0078,5.3019,4.8488,5.2463,188300.0],["2002-04-03",5.1668,5.4053,5.1032,5.3258,44500.0],["2002-04-04",5.3258,5.4053,5.1271,5.3894,150300.0],["2002-04-05",5.3655,5.4053,5.3258,5.3973,169700.0],["2002-04-08",5.3655,5.4848,5.2065,5.4768,26100.0],["2002-04-09",5.4768,5.6835,5.4291,5.6676,150900.0],["2002-04-10",5.5881,5.8107,5.5642,5.8107,142600.0],["2002-04-11",5.8027,5.8822,5.7232,5.7312,43200.0],["2002-04-12",5.8027,5.8822,5.763,5.8107,32100.0],["2002-04-15",5.8027,6.0014,5.8027,6.0014,99700.0],["2002-04-16",6.0809,6.5181,6.0809,6.4307,300300.0],["2002-04-17",6.4386,6.5181,6.4386,6.4784,177500.0],["2002-04-18",6.534,6.5579,6.1207,6.1604,159700.0],["2002-04-19",6.1604,6.3353,6.1366,6.2002,224300.0],["2002-04-22",6.1207,6.1922,6.0014,6.073,170200.0],["2002-04-23",6.0889,6.3591,6.0809,6.2717,52200.0],["2002-04-24",6.2797,6.3671,6.1207,6.1207,65200.0],["2002-04-25",6.0809,6.1207,6.0173,6.073,158400.0],["2002-04-26",6.1048,6.5817,6.0809,6.4625,126900.0],["2002-04-29",6.4784,6.6692,6.3989,6.534,134200.0],["2002-04-30",6.5976,6.7725,6.4784,6.4784,89200.0],["2002-05-01",6.5579,6.9553,6.5579,6.9235,140400.0],["2002-05-02",6.9951,7.2256,6.9951,7.2176,122700.0],["2002-05-03",7.2335,7.2574,7.0745,7.2176,126700.0],["2002-05-06",6.9553,7.1938,6.9156,7.1143,221100.0],["2002-05-07",7.1143,7.1938,7.0904,7.1699,178600.0],["2002-05-08",7.154,7.2733,7.0904,7.1302,142400.0],["2002-05-09",7.154,7.2733,6.9951,7.154,48300.0],["2002-05-10",7.154,7.1938,7.0745,7.162,27700.0],["2002-05-13",7.0825,7.1858,6.9951,7.162,213500.0],["2002-05-14",7.1143,7.1938,6.9951,7.0745,137600.0],["2002-05-15",6.9951,7.0745,6.8758,6.9633,54900.0],["2002-05-16",6.9156,6.9156,6.3194,6.6374,214800.0],["2002-05-17",6.6374,6.6374,6.2558,6.3194,70700.0],["2002-05-20",6.2399,6.2638,5.5642,5.8266,274800.0],["2002-05-21",5.8663,5.8981,5.8027,5.8027,95900.0],["2002-05-22",5.8663,5.8663,5.6437,5.6676,27600.0],["2002-05-23",5.7232,5.8027,5.5325,5.604,123700.0],["2002-05-24",5.6437,5.6914,5.6278,5.6517,99700.0],["2002-05-28",5.6835,5.7868,5.5722,5.7153,56800.0],["2002-05-29",5.7153,5.7391,5.5881,5.6278,52900.0],["2002-05-30",5.7073,5.7073,5.4609,5.5642,87700.0],["2002-05-31",5.5881,5.7232,5.5801,5.7232,109400.0],["2002-06-03",5.7868,6.0571,5.7868,5.9537,147000.0],["2002-06-04",5.9617,6.1207,5.8425,6.0412,22300.0],["2002-06-05",6.0412,6.0809,5.8027,5.9855,15300.0],["2002-06-06",5.9935,6.0014,5.8425,5.9378,48100.0],["2002-06-07",5.8822,6.5181,5.8822,6.3194,60400.0],["2002-06-10",6.2797,6.2797,6.2479,6.2797,83800.0],["2002-06-11",6.2717,6.3194,6.2717,6.2717,124500.0],["2002-06-12",6.2797,6.4386,6.2717,6.383,41600.0],["2002-06-13",6.383,6.7168,6.2876,6.5261,63600.0],["2002-06-14",6.5261,6.7009,6.4784,6.5976,44400.0],["2002-06-17",6.7566,6.9156,6.7168,6.8838,67600.0],["2002-06-18",6.8838,7.1699,6.8758,7.0904,139700.0],["2002-06-19",7.0904,7.2335,7.0745,7.0745,64300.0],["2002-06-20",6.9951,7.1381,6.844,7.1381,53500.0],["2002-06-21",7.1461,7.313,7.0666,7.154,74900.0],["2002-06-24",7.0745,7.1143,6.8679,7.1143,66500.0],["2002-06-25",7.1143,7.1461,6.3194,6.5261,104800.0],["2002-06-26",6.4466,6.5261,6.3194,6.4227,97200.0],["2002-06-27",6.4784,6.8758,6.4784,6.8679,219500.0],["2002-06-28",6.8361,7.3528,5.4609,7.3528,697100.0],["2002-07-01",7.313,7.313,6.8361,6.8361,156800.0],["2002-07-02",6.8361,6.8361,6.375,6.7168,83000.0],["2002-07-03",6.6374,6.9553,6.6294,6.9394,65400.0],["2002-07-05",6.9156,6.9156,6.8361,6.8679,10900.0],["2002-07-08",6.9156,7.0348,6.8758,6.8838,51500.0],["2002-07-09",6.9633,7.162,6.9553,6.9871,138200.0],["2002-07-10",6.9951,6.9951,6.6771,6.685,91600.0],["2002-07-11",6.6294,6.6771,6.5579,6.5658,51500.0],["2002-07-12",6.5976,6.7168,6.5499,6.7168,115400.0],["2002-07-15",6.6374,6.7407,6.3591,6.685,112800.0],["2002-07-16",6.6374,6.6374,6.2876,6.3909,159000.0],["2002-07-17",6.3989,6.4386,6.1922,6.3353,68500.0],["2002-07-18",6.3353,6.3432,5.7789,5.8425,74200.0],["2002-07-19",5.8425,5.9617,5.763,5.922,61800.0],["2002-07-22",5.7232,5.7232,4.3719,4.7773,155500.0],["2002-07-23",4.8568,4.8568,4.6899,4.7694,140700.0],["2002-07-24",4.7694,5.1668,4.3958,5.1668,148100.0],["2002-07-25",5.143,5.2622,4.9919,5.0476,33400.0],["2002-07-26",5.0476,5.1668,4.7773,5.1668,45500.0],["2002-07-29",5.1191,6.2002,5.1191,6.2002,63600.0],["2002-07-30",5.9617,6.685,5.8027,6.5817,205800.0],["2002-07-31",6.5817,6.5976,6.1843,6.4386,47800.0],["2002-08-01",6.3989,6.3989,5.8743,6.0809,91400.0],["2002-08-02",6.0809,6.1763,5.9617,6.0809,27700.0],["2002-08-05",6.0412,6.0412,5.5642,5.6119,37900.0],["2002-08-06",5.5642,5.8425,5.5642,5.8425,85900.0],["2002-08-07",5.8822,6.3194,5.8822,6.3194,29700.0],["2002-08-08",6.3194,6.3989,6.2638,6.3989,53700.0],["2002-08-09",6.3591,6.3591,6.1604,6.2955,58300.0],["2002-08-12",6.2399,6.3194,5.9537,6.3194,43300.0],["2002-08-13",6.2797,6.2797,6.0412,6.1286,18000.0],["2002-08-14",6.065,6.1207,5.9219,6.1207,87700.0],["2002-08-15",6.1604,6.2638,6.0809,6.2399,15100.0],["2002-08-16",6.2002,6.3353,6.1207,6.3353,8300.0],["2002-08-19",6.2955,6.4386,6.2955,6.4386,40500.0],["2002-08-20",6.3989,6.4386,6.2002,6.224,51600.0],["2002-08-21",6.2479,6.4784,6.2479,6.4784,19200.0],["2002-08-22",6.3989,6.4704,6.3989,6.4704,7000.0],["2002-08-23",6.4466,6.4466,6.2002,6.2002,15900.0],["2002-08-26",6.2638,6.5817,6.2399,6.5817,46200.0],["2002-08-27",6.5499,6.6771,6.4386,6.4386,33900.0],["2002-08-28",6.3989,6.5181,6.3591,6.4386,39200.0],["2002-08-29",6.3909,6.5976,6.3353,6.4545,144800.0],["2002-08-30",6.4386,6.5181,6.3989,6.3989,11500.0],["2002-09-03",6.3989,6.3989,6.2002,6.2558,23900.0],["2002-09-04",6.2558,6.7168,6.2558,6.7168,41200.0],["2002-09-05",6.6374,6.6374,6.4386,6.5181,39200.0],["2002-09-06",6.4386,6.7566,6.4227,6.6533,65000.0],["2002-09-09",6.5976,6.5976,6.3989,6.5817,28700.0],["2002-09-10",6.5181,6.542,6.4386,6.5181,15200.0],["2002-09-11",6.4386,6.6056,6.4227,6.5579,16100.0],["2002-09-12",6.5181,6.5181,6.2558,6.3035,14000.0],["2002-09-13",6.2797,6.4784,6.2479,6.4386,21700.0],["2002-09-16",6.4386,6.5499,6.4227,6.5022,14800.0],["2002-09-17",6.5022,6.5022,6.2876,6.3989,21900.0],["2002-09-18",6.3591,6.5499,6.3591,6.4784,42500.0],["2002-09-19",6.4545,6.4704,6.3432,6.3432,100100.0],["2002-09-20",6.3432,6.383,6.3114,6.3512,61600.0],["2002-09-23",6.3194,6.3989,6.2638,6.3591,57000.0],["2002-09-24",6.2399,7.0427,6.2399,6.9156,119500.0],["2002-09-25",6.8361,6.8679,6.6374,6.7486,24700.0],["2002-09-26",6.7566,6.8758,6.7566,6.8599,23100.0],["2002-09-27",6.8361,6.8361,6.5976,6.7089,67300.0],["2002-09-30",6.6771,6.6771,6.2638,6.3432,59300.0],["2002-10-01",6.3591,6.4784,6.2797,6.4784,42800.0],["2002-10-02",6.1604,6.3591,6.0412,6.1684,79100.0],["2002-10-03",6.1207,6.4227,6.0014,6.4227,41100.0],["2002-10-04",6.4784,6.5976,6.3591,6.3591,64900.0],["2002-10-07",6.2797,6.2797,5.7391,5.8425,20600.0],["2002-10-08",5.8822,5.922,5.3337,5.604,36000.0],["2002-10-09",5.6437,5.8425,5.0635,5.0635,46000.0],["2002-10-10",5.0873,5.9617,5.0873,5.6676,60800.0],["2002-10-11",5.6278,5.9617,5.5642,5.9299,19100.0],["2002-10-14",5.8822,6.0412,5.8663,6.0253,11100.0],["2002-10-15",6.0253,6.3194,6.0014,6.3194,31600.0],["2002-10-16",6.2797,6.3591,6.0412,6.0412,85100.0],["2002-10-17",6.0412,6.2081,6.0412,6.1604,11800.0],["2002-10-18",6.1604,6.2479,6.1525,6.1525,17100.0],["2002-10-21",6.0809,6.232,6.0809,6.1604,14000.0],["2002-10-22",6.0809,6.0889,6.0094,6.0412,6300.0],["2002-10-23",6.0173,6.2002,5.8981,6.2002,16100.0],["2002-10-24",6.224,6.224,6.0809,6.0809,32200.0],["2002-10-25",6.0014,6.3591,5.9776,6.3591,53900.0],["2002-10-28",6.3512,6.3591,6.1207,6.1207,26800.0],["2002-10-29",5.922,6.0014,5.7232,6.0014,34700.0],["2002-10-30",5.9617,6.0412,5.9617,6.0014,13300.0],["2002-10-31",5.9617,6.0253,5.922,5.922,10300.0],["2002-11-01",5.8822,5.9617,5.8584,5.922,14500.0],["2002-11-04",5.8822,5.8822,5.7232,5.7312,22700.0],["2002-11-05",5.6914,5.8504,5.2463,5.3576,54200.0],["2002-11-06",5.4053,5.6517,5.3576,5.5642,32100.0],["2002-11-07",5.6437,5.6835,5.445,5.4768,24100.0],["2002-11-08",5.4768,5.4768,5.2463,5.2542,36900.0],["2002-11-11",5.2542,5.2542,5.0317,5.0317,10400.0],["2002-11-12",5.0714,5.0794,4.8727,4.9681,32100.0],["2002-11-13",5.0078,5.0476,4.9681,5.0396,43500.0],["2002-11-14",5.0873,5.294,5.0873,5.2065,40900.0],["2002-11-15",5.2463,5.2701,4.9204,4.9204,16000.0],["2002-11-18",4.9363,4.9522,4.8091,4.825,29800.0],["2002-11-19",4.7853,4.8329,4.6501,4.6501,54500.0],["2002-11-20",4.6501,4.666,4.3719,4.4514,59000.0],["2002-11-21",4.4911,4.674,4.4911,4.674,35500.0],["2002-11-22",4.674,4.6899,4.5468,4.6819,42100.0],["2002-11-25",4.6501,4.9681,4.6501,4.9681,21700.0],["2002-11-26",4.9601,5.1032,4.9601,5.0635,27600.0],["2002-11-27",5.0873,5.5563,5.0873,5.3655,70000.0],["2002-11-29",5.4053,5.5642,5.4053,5.5245,10500.0],["2002-12-02",5.5801,5.5801,5.3258,5.3655,20500.0],["2002-12-03",5.3258,5.3655,5.2065,5.2065,12100.0],["2002-12-04",5.2224,5.2463,5.0873,5.1986,18700.0],["2002-12-05",5.1668,5.2463,5.0873,5.1112,13700.0],["2002-12-06",5.0476,5.0635,4.9283,4.976,16700.0],["2002-12-09",4.976,4.976,4.7694,4.7694,16700.0],["2002-12-10",4.7773,4.8727,4.7773,4.8488,11300.0],["2002-12-11",4.8568,4.8727,4.6899,4.6899,21100.0],["2002-12-12",4.7296,5.0078,4.7058,4.9999,6900.0],["2002-12-13",4.976,4.976,4.8886,4.8886,13600.0],["2002-12-16",4.8886,5.0873,4.8886,5.0078,40800.0],["2002-12-17",4.9999,5.0396,4.9283,4.9681,13700.0],["2002-12-18",4.9681,4.9681,4.8012,4.8488,5900.0],["2002-12-19",4.8647,4.9601,4.8488,4.9124,22300.0],["2002-12-20",4.9283,5.0873,4.9124,5.0873,40000.0],["2002-12-23",5.0476,5.0873,4.9442,5.0078,27100.0],["2002-12-24",4.9919,5.0237,4.9919,5.0078,4000.0],["2002-12-26",5.0476,5.0476,4.9283,5.0078,8300.0],["2002-12-27",4.9681,4.9919,4.8886,4.8965,12700.0],["2002-12-30",4.9283,4.9442,4.5945,4.6263,19400.0],["2002-12-31",4.6501,4.674,4.4832,4.4832,38900.0],["2003-01-02",4.5309,4.5309,4.3799,4.4196,9700.0],["2003-01-03",4.3878,4.4673,4.3878,4.4355,34600.0],["2003-01-06",4.4911,4.8171,4.4593,4.7455,59500.0],["2003-01-07",4.7296,4.8012,4.6501,4.666,24100.0],["2003-01-08",4.6501,4.8647,4.6104,4.8488,17100.0],["2003-01-09",4.8647,5.0555,4.8647,5.0396,46700.0],["2003-01-10",5.0555,5.1271,5.0476,5.1191,24900.0],["2003-01-13",5.135,5.3178,5.0873,5.286,32300.0],["2003-01-14",5.3019,5.4053,5.2304,5.3655,59800.0],["2003-01-15",5.2542,5.2542,5.0873,5.1112,35600.0],["2003-01-16",5.1509,5.1748,4.9919,5.0873,18100.0],["2003-01-17",5.0714,5.1112,5.0476,5.0714,32900.0],["2003-01-21",5.0794,5.1748,4.9681,5.0873,47200.0],["2003-01-22",5.0714,5.0714,4.9681,4.9681,14700.0],["2003-01-23",4.9442,4.9442,4.8329,4.8806,12700.0],["2003-01-24",4.8806,4.8806,4.4514,4.4673,36800.0],["2003-01-27",4.4514,4.5627,4.4514,4.4911,31500.0],["2003-01-28",4.5229,4.674,4.5229,4.6581,13900.0],["2003-01-29",4.6342,4.6501,4.5468,4.6501,10200.0],["2003-01-30",4.6581,4.7217,4.5945,4.5945,16600.0],["2003-01-31",4.6263,4.7137,4.5627,4.5865,10200.0],["2003-02-03",4.6024,4.7296,4.5945,4.6899,16100.0],["2003-02-04",4.6899,4.7137,4.6183,4.6581,27600.0],["2003-02-05",4.6899,4.6899,4.515,4.5309,12000.0],["2003-02-06",4.515,4.6422,4.4593,4.5706,12200.0],["2003-02-07",4.5865,4.6978,4.5547,4.6501,17000.0],["2003-02-10",4.666,4.666,4.4991,4.5706,24200.0],["2003-02-11",4.5706,4.5706,4.3242,4.364,28400.0],["2003-02-12",4.3719,4.3958,4.0142,4.205,63400.0],["2003-02-13",4.2129,4.2288,4.1732,4.197,2300.0],["2003-02-14",4.205,4.3083,4.0937,4.1652,31700.0],["2003-02-18",4.1334,4.2129,4.1096,4.2129,22200.0],["2003-02-19",4.205,4.2209,4.1414,4.1493,33700.0],["2003-02-20",4.1573,4.1573,4.0937,4.1175,7900.0],["2003-02-21",4.0937,4.1652,4.0301,4.0937,17300.0],["2003-02-24",4.0937,4.0937,4.0381,4.0699,15200.0],["2003-02-25",4.054,4.0857,4.0222,4.0857,9200.0],["2003-02-26",4.0778,4.1573,4.0619,4.0937,17300.0],["2003-02-27",4.1096,4.1334,4.0937,4.1016,26900.0],["2003-02-28",4.0937,4.1016,4.0699,4.0857,12700.0],["2003-03-03",4.054,4.0778,3.895,3.9109,71300.0],["2003-03-04",3.9109,3.9109,3.8552,3.9029,21800.0],["2003-03-05",3.9029,3.9745,3.8632,3.9745,16900.0],["2003-03-06",3.9745,3.9745,3.9347,3.9586,14900.0],["2003-03-07",3.9347,3.9347,3.8155,3.8393,12300.0],["2003-03-10",3.8155,3.8155,3.6963,3.7439,25000.0],["2003-03-11",3.7519,3.7757,3.7121,3.7201,25600.0],["2003-03-12",3.6963,3.8791,3.6804,3.8791,12400.0],["2003-03-13",3.8552,4.0142,3.8552,4.0142,18800.0],["2003-03-14",4.0301,4.0301,3.9506,3.9506,30900.0],["2003-03-17",3.9506,4.054,3.7757,3.9745,298300.0],["2003-03-18",3.8552,3.8552,3.6724,3.7439,364100.0],["2003-03-19",3.7439,3.8393,3.7439,3.8393,25400.0],["2003-03-20",3.7996,3.9745,3.7757,3.9427,18100.0],["2003-03-21",3.8632,3.9506,3.8155,3.9029,30000.0],["2003-03-24",3.9029,4.0142,3.9029,3.9665,18100.0],["2003-03-25",3.9745,4.0142,3.8791,3.9586,45300.0],["2003-03-26",4.2129,4.4037,4.205,4.2527,111000.0],["2003-03-27",4.2924,4.3719,4.0222,4.0301,66800.0],["2003-03-28",4.054,4.3004,4.0222,4.2527,27300.0],["2003-03-31",4.2527,4.3719,4.1811,4.3719,21100.0],["2003-04-01",4.3719,4.6899,4.3719,4.6899,51200.0],["2003-04-02",4.6899,4.9919,4.6899,4.9363,36100.0],["2003-04-03",4.9283,4.9919,4.8568,4.8647,33500.0],["2003-04-04",4.8647,4.9283,4.8647,4.9045,21000.0],["2003-04-07",4.9283,4.9999,4.674,4.7694,41700.0],["2003-04-08",4.7694,4.7694,4.674,4.7296,34100.0],["2003-04-09",4.7376,4.8091,4.7296,4.7773,36000.0],["2003-04-10",4.8488,4.8965,4.7694,4.7694,31300.0],["2003-04-11",4.7694,4.7932,4.7058,4.7535,42200.0],["2003-04-14",4.7694,4.8091,4.7217,4.7694,37200.0],["2003-04-15",4.7455,4.7694,4.6899,4.7217,74600.0],["2003-04-16",4.7535,4.7535,4.5468,4.5547,15000.0],["2003-04-17",4.5547,4.5547,4.4911,4.5229,29600.0],["2003-04-21",4.3719,4.3719,4.205,4.2845,33200.0],["2003-04-22",4.4514,4.4832,4.4355,4.4752,26500.0],["2003-04-23",4.4832,4.5229,4.4435,4.4673,12900.0],["2003-04-24",4.4514,4.4514,4.3083,4.3322,5600.0],["2003-04-25",4.356,4.356,4.197,4.197,11900.0],["2003-04-28",4.197,4.205,4.0937,4.1891,19100.0],["2003-04-29",4.1891,4.1891,3.9983,3.9983,22700.0],["2003-04-30",3.9983,4.054,3.9824,3.9983,46600.0],["2003-05-01",3.9983,4.054,3.9268,3.9506,33300.0],["2003-05-02",3.895,4.054,3.895,3.9665,21600.0],["2003-05-05",3.9745,3.9745,3.8234,3.8473,57900.0],["2003-05-06",3.6565,3.7598,3.577,3.5929,58500.0],["2003-05-07",3.6565,3.6565,3.6486,3.6486,13200.0],["2003-05-08",3.6486,3.6724,3.5055,3.5134,142400.0],["2003-05-09",3.5611,3.577,3.5214,3.5452,43400.0],["2003-05-12",3.5532,3.577,3.5214,3.5373,28400.0],["2003-05-13",3.4975,3.5452,3.426,3.5134,26600.0],["2003-05-14",3.5293,3.8314,3.5293,3.7757,57400.0],["2003-05-15",3.7757,3.9745,3.7757,3.9029,100000.0],["2003-05-16",3.895,3.9347,3.7757,3.8314,55500.0],["2003-05-19",3.8155,3.8791,3.2988,3.736,24000.0],["2003-05-20",3.736,3.8711,3.736,3.8552,24500.0],["2003-05-21",3.8632,3.8632,3.6963,3.8234,28800.0],["2003-05-22",3.7757,3.8711,3.7757,3.8473,16700.0],["2003-05-23",3.8473,3.895,3.8234,3.887,44400.0],["2003-05-27",3.895,3.9347,3.8791,3.9347,18200.0],["2003-05-28",3.9745,4.054,3.9586,4.054,34400.0],["2003-05-29",4.1334,4.6104,4.1334,4.5706,30600.0],["2003-05-30",4.4911,4.6104,4.4117,4.5309,22700.0],["2003-06-02",4.4911,4.6183,4.4196,4.4276,19800.0],["2003-06-03",4.4514,4.7614,4.4514,4.7535,53600.0],["2003-06-04",4.7535,4.7614,4.6501,4.7614,30500.0],["2003-06-05",4.7296,4.7614,4.6899,4.7296,5700.0],["2003-06-06",4.6899,4.7058,4.507,4.5229,26200.0],["2003-06-09",4.4514,4.4514,4.2527,4.2765,14100.0],["2003-06-10",4.2527,4.2527,4.1334,4.1811,30600.0],["2003-06-11",4.1414,4.3322,4.1334,4.3242,40800.0],["2003-06-12",4.4037,4.4911,4.3719,4.3799,21100.0],["2003-06-13",4.356,4.3878,4.1334,4.1334,38700.0],["2003-06-16",4.1573,4.3322,4.0142,4.0301,29100.0],["2003-06-17",4.0142,4.0381,3.9745,4.0142,17200.0],["2003-06-18",3.9904,3.9904,3.895,3.9268,13500.0],["2003-06-19",3.9268,4.0301,3.895,3.895,15900.0],["2003-06-20",3.895,3.9347,3.8155,3.8473,30600.0],["2003-06-23",3.895,3.895,3.7757,3.7757,24600.0],["2003-06-24",3.7678,3.8552,3.736,3.8314,32300.0],["2003-06-25",3.7757,3.7996,3.7439,3.7519,13300.0],["2003-06-26",3.7519,3.9427,3.7519,3.887,51300.0],["2003-06-27",3.8552,3.9586,3.6565,3.728,20600.0],["2003-06-30",3.7439,3.7916,3.577,3.585,78100.0],["2003-07-01",3.585,3.5929,3.4578,3.5134,56600.0],["2003-07-02",3.5134,3.8155,3.5134,3.7837,43700.0],["2003-07-03",3.7598,3.8155,3.7519,3.7757,6300.0],["2003-07-07",3.8552,3.9904,3.8552,3.9904,42800.0],["2003-07-08",4.0142,4.1334,3.9983,4.1334,22800.0],["2003-07-09",4.1334,4.2447,4.1255,4.2447,42700.0],["2003-07-10",4.2129,4.3242,4.1573,4.3163,24000.0],["2003-07-11",4.3322,4.4911,4.2845,4.4514,25100.0],["2003-07-14",4.4514,4.4673,4.205,4.2527,29700.0],["2003-07-15",4.2129,4.2129,3.9347,4.054,16300.0],["2003-07-16",4.054,4.0857,3.8791,3.9347,11400.0],["2003-07-17",3.9347,3.9427,3.9347,3.9427,22400.0],["2003-07-18",3.9347,3.9665,3.577,3.8314,73900.0],["2003-07-21",3.8552,3.8791,3.6088,3.6963,39900.0],["2003-07-22",3.6804,3.6804,3.6168,3.6724,93400.0],["2003-07-23",3.6963,3.728,3.6168,3.6565,44500.0],["2003-07-24",3.736,3.8552,3.736,3.8155,15300.0],["2003-07-25",3.8552,4.0142,3.8552,3.9586,94600.0],["2003-07-28",3.9745,4.1255,3.9745,4.0301,18100.0],["2003-07-29",4.054,4.0937,3.9188,3.9983,7600.0],["2003-07-30",4.0142,4.0381,3.9824,4.0063,11200.0],["2003-07-31",3.9745,4.054,3.9347,3.9983,33600.0],["2003-08-01",3.9745,3.9745,3.6963,3.8155,43200.0],["2003-08-04",3.8552,3.8552,3.6645,3.728,17500.0],["2003-08-05",3.736,3.7757,3.6724,3.736,15300.0],["2003-08-06",3.7757,3.8155,3.736,3.7757,18500.0],["2003-08-07",3.736,3.8155,3.736,3.7757,9100.0],["2003-08-08",3.7837,3.8314,3.1716,3.1716,388500.0],["2003-08-11",3.1955,3.4975,3.1796,3.2591,112700.0],["2003-08-12",3.2591,3.267,3.2432,3.2511,50200.0],["2003-08-13",3.2511,3.2511,3.1557,3.1716,71600.0],["2003-08-14",3.2193,3.2193,3.1001,3.1001,55400.0],["2003-08-15",3.1398,3.1796,3.1398,3.1716,71400.0],["2003-08-18",3.1398,3.1716,3.0603,3.116,22500.0],["2003-08-19",3.1398,3.1875,3.0762,3.0762,98600.0],["2003-08-20",3.0842,3.1319,3.0762,3.1001,67300.0],["2003-08-21",3.0603,3.1796,3.0603,3.1637,111800.0],["2003-08-22",3.1637,3.1796,3.1319,3.1398,328900.0],["2003-08-25",3.1796,3.2114,3.1637,3.1796,168300.0],["2003-08-26",3.2193,3.2193,3.1478,3.1478,87200.0],["2003-08-27",3.1398,3.1716,3.1319,3.1398,52800.0],["2003-08-28",3.1637,3.2193,3.108,3.108,94000.0],["2003-08-29",3.1239,3.3227,3.1239,3.1796,46600.0],["2003-09-02",3.2193,3.3147,3.2114,3.3147,80400.0],["2003-09-03",3.3942,3.4578,3.2511,3.2591,116300.0],["2003-09-04",3.2432,3.2988,3.1637,3.2114,227500.0],["2003-09-05",3.1796,3.1796,3.1001,3.1796,129500.0],["2003-09-08",3.1796,3.1955,3.1557,3.1796,38700.0],["2003-09-09",3.1796,3.1875,3.1637,3.1716,62000.0],["2003-09-10",3.1637,3.1716,3.1557,3.1637,25100.0],["2003-09-11",3.1796,3.2193,3.1796,3.1796,107000.0],["2003-09-12",3.1955,3.1955,3.116,3.1557,36700.0],["2003-09-15",3.1398,3.1637,3.1319,3.1398,21500.0],["2003-09-16",3.2193,3.2352,3.1796,3.2193,35700.0],["2003-09-17",3.2591,3.2988,3.2511,3.2591,57400.0],["2003-09-18",3.267,3.3385,3.267,3.3147,45700.0],["2003-09-19",3.3147,3.4896,3.3147,3.4339,96300.0],["2003-09-22",3.418,3.5373,3.4101,3.5373,19900.0],["2003-09-23",3.577,3.6168,3.5532,3.585,96300.0],["2003-09-24",3.577,3.6724,3.4737,3.6724,49200.0],["2003-09-25",3.6486,4.0063,3.6486,3.9745,125900.0],["2003-09-26",3.9745,4.054,3.8552,3.9904,75400.0],["2003-09-29",4.0142,4.0142,3.9347,3.9745,81900.0],["2003-09-30",3.9745,4.054,3.9745,4.0222,82300.0],["2003-10-01",4.0222,4.0222,3.9745,4.0142,54500.0],["2003-10-02",3.9665,4.0142,3.9347,3.9586,42100.0],["2003-10-03",3.9506,3.9904,3.6963,3.7916,234300.0],["2003-10-06",3.7916,3.8314,3.7837,3.8314,5400.0],["2003-10-07",3.8234,3.8234,3.6565,3.6565,67600.0],["2003-10-08",3.736,3.7519,3.6963,3.728,13400.0],["2003-10-09",3.7042,3.7042,3.6486,3.6804,7600.0],["2003-10-10",3.6804,3.7121,3.6724,3.7042,7900.0],["2003-10-13",3.6883,3.7042,3.6724,3.6963,13100.0],["2003-10-14",3.736,3.736,3.6724,3.6724,5300.0],["2003-10-15",3.6565,3.7201,3.5929,3.6009,20100.0],["2003-10-16",3.6009,3.6009,3.4578,3.4578,87600.0],["2003-10-17",3.4737,3.6009,3.4737,3.6009,29700.0],["2003-10-20",3.6565,3.6724,3.5452,3.5532,28500.0],["2003-10-21",3.5929,3.5929,3.5373,3.577,61000.0],["2003-10-22",3.577,3.577,3.5373,3.5691,1300.0],["2003-10-23",3.5373,3.5373,3.4578,3.4975,63900.0],["2003-10-24",3.4975,3.5055,2.9491,3.1001,1812000.0],["2003-10-27",3.1398,3.2193,3.0603,3.0762,116800.0],["2003-10-28",3.0603,3.1398,3.0603,3.1239,27600.0],["2003-10-29",3.1398,3.2193,3.1398,3.1557,18600.0],["2003-10-30",3.1557,3.1716,3.0603,3.108,21600.0],["2003-10-31",3.0842,3.1001,3.0603,3.0683,102300.0],["2003-11-03",3.0842,3.1319,3.0603,3.1319,13700.0],["2003-11-04",3.1001,3.116,3.0603,3.0762,58300.0],["2003-11-05",3.0842,3.0842,3.0365,3.0603,26700.0],["2003-11-06",3.0603,3.0683,2.9808,3.0047,107200.0],["2003-11-07",2.9967,3.0285,2.9014,2.9808,112800.0],["2003-11-10",2.9808,3.0603,2.9808,3.0206,391000.0],["2003-11-11",3.0206,3.0285,2.9729,2.9808,59000.0],["2003-11-12",3.0603,3.0603,2.9252,2.9411,153600.0],["2003-11-13",2.9252,2.9649,2.7821,2.8219,115900.0],["2003-11-14",2.8616,2.9173,2.7821,2.798,35300.0],["2003-11-17",2.798,2.8696,2.7901,2.8139,64500.0],["2003-11-18",2.8219,2.9729,2.8219,2.9411,70600.0],["2003-11-19",2.957,2.965,2.7821,2.7821,46900.0],["2003-11-20",2.7821,2.8855,2.7821,2.8457,28900.0],["2003-11-21",2.8457,2.8457,2.7901,2.7901,11300.0],["2003-11-24",2.7821,2.9411,2.7821,2.9014,49900.0],["2003-11-25",2.9014,2.9649,2.9014,2.9332,35500.0],["2003-11-26",2.9411,2.9411,2.7821,2.8616,27300.0],["2003-11-28",2.8219,2.8219,2.8139,2.8139,4700.0],["2003-12-01",2.8139,2.9808,2.8139,2.9332,22400.0],["2003-12-02",2.9808,2.9808,2.9332,2.9411,76700.0],["2003-12-03",2.9411,3.0206,2.9411,2.9411,49000.0],["2003-12-04",2.9808,2.9808,2.8457,2.8457,38500.0],["2003-12-05",2.8537,2.9093,2.8537,2.8934,38900.0],["2003-12-08",2.8934,3.0206,2.8934,3.0047,35000.0],["2003-12-09",3.0047,3.1001,2.9014,3.0126,24200.0],["2003-12-10",3.0683,3.0683,2.9411,2.9808,57900.0],["2003-12-11",3.0206,3.0206,2.9411,2.9491,10200.0],["2003-12-12",2.9808,3.275,2.9808,3.2511,102200.0],["2003-12-15",3.2352,3.2909,3.2114,3.2193,46100.0],["2003-12-16",3.2193,3.2591,3.0603,3.2193,40700.0],["2003-12-17",3.275,3.275,3.1716,3.1716,13800.0],["2003-12-18",3.1796,3.2432,3.1796,3.2273,25000.0],["2003-12-19",3.2193,3.2432,3.2034,3.2352,33900.0],["2003-12-22",3.2273,3.275,3.2273,3.267,15600.0],["2003-12-23",3.2829,3.2829,3.2193,3.2511,41800.0],["2003-12-24",3.2352,3.2352,3.1875,3.2114,2200.0],["2003-12-26",3.2432,3.418,3.2193,3.418,77900.0],["2003-12-29",3.418,3.4498,3.3306,3.3862,60100.0],["2003-12-30",3.3942,3.3942,3.3068,3.3068,25000.0],["2003-12-31",3.3068,3.3068,3.2193,3.2273,63000.0],["2004-01-02",3.2829,3.3306,3.2591,3.2909,21100.0],["2004-01-05",3.2591,3.2988,3.2591,3.2829,12600.0],["2004-01-06",3.3227,3.4101,3.2829,3.4101,199800.0],["2004-01-07",3.4101,3.4419,3.4021,3.4021,38600.0],["2004-01-08",3.3783,3.4498,3.3465,3.4339,37500.0],["2004-01-09",3.4339,3.4419,3.3783,3.4339,47800.0],["2004-01-12",3.4339,3.4339,3.2988,3.3306,73100.0],["2004-01-13",3.2591,3.3544,3.2591,3.3385,69500.0],["2004-01-14",3.3385,3.418,3.3385,3.4021,19000.0],["2004-01-15",3.418,3.4975,3.2193,3.2988,79700.0],["2004-01-16",3.2193,3.3942,3.2193,3.3862,82000.0],["2004-01-20",3.3783,3.5929,3.3385,3.5929,79900.0],["2004-01-21",3.5929,3.6724,3.4657,3.6645,88500.0],["2004-01-22",3.6565,3.7042,3.6168,3.7042,27000.0],["2004-01-23",3.6247,3.8155,3.6247,3.7598,85900.0],["2004-01-26",3.7598,3.7757,3.6247,3.736,53800.0],["2004-01-27",3.736,3.9347,3.736,3.9347,127500.0],["2004-01-28",3.9506,3.9506,3.8234,3.895,77000.0],["2004-01-29",3.8552,3.8552,3.736,3.7598,42100.0],["2004-01-30",3.736,3.7916,3.6247,3.7121,31400.0],["2004-02-02",3.6963,3.7042,3.585,3.6406,20100.0],["2004-02-03",3.7201,3.728,3.6168,3.6565,26200.0],["2004-02-04",3.6565,3.6565,3.5452,3.577,254600.0],["2004-02-05",3.418,3.6486,3.3783,3.6168,67800.0],["2004-02-06",3.6565,3.6883,3.5373,3.577,20600.0],["2004-02-09",3.4975,3.5611,3.4975,3.5532,15600.0],["2004-02-10",3.577,3.5929,3.4975,3.5373,40900.0],["2004-02-11",3.5373,3.7757,3.5373,3.7757,108600.0],["2004-02-12",3.7757,3.7837,3.728,3.7519,52000.0],["2004-02-13",3.7439,3.8155,3.6565,3.736,27200.0],["2004-02-17",3.736,3.7757,3.6804,3.6804,17600.0],["2004-02-18",3.6565,3.6565,3.6009,3.6327,7600.0],["2004-02-19",3.6565,3.7042,3.5373,3.577,45100.0],["2004-02-20",3.5691,3.6168,3.5452,3.577,53000.0],["2004-02-23",3.6009,3.6009,3.3386,3.5373,52100.0],["2004-02-24",3.577,3.6168,3.4975,3.5611,49600.0],["2004-02-25",3.5929,3.7519,3.5929,3.6963,87100.0],["2004-02-26",3.6565,3.8552,3.5373,3.5373,73500.0],["2004-02-27",3.5452,3.6963,3.5452,3.6168,155700.0],["2004-03-01",3.6168,3.7201,3.5373,3.6088,121200.0],["2004-03-02",3.5929,3.6406,3.5373,3.5929,87500.0],["2004-03-03",3.5929,3.7519,3.5929,3.7519,93200.0],["2004-03-04",3.7757,3.9029,3.736,3.887,112600.0],["2004-03-05",3.8075,3.8155,3.6168,3.728,53500.0],["2004-03-08",3.736,3.736,3.6565,3.7201,33900.0],["2004-03-09",3.6565,3.6963,3.585,3.6883,45700.0],["2004-03-10",3.6724,3.6724,3.5452,3.6168,20800.0],["2004-03-11",3.6168,3.6883,3.5929,3.6804,68200.0],["2004-03-12",3.6883,3.7042,3.6406,3.6963,69200.0],["2004-03-15",3.6963,3.6963,3.6168,3.6883,27300.0],["2004-03-16",3.736,3.736,3.6168,3.6963,18900.0],["2004-03-17",3.6963,3.7201,3.6724,3.6883,8200.0],["2004-03-18",3.6565,3.6724,3.6168,3.6724,35500.0],["2004-03-19",3.6724,3.6963,3.6565,3.6963,9500.0],["2004-03-22",3.6963,3.728,3.6168,3.7042,13800.0],["2004-03-23",3.6963,3.736,3.6247,3.6724,28500.0],["2004-03-24",3.6645,3.736,3.6406,3.728,6100.0],["2004-03-25",3.728,3.7678,3.7121,3.7519,10000.0],["2004-03-26",3.7519,3.7519,3.7042,3.7201,12800.0],["2004-03-29",3.7201,3.7757,3.6804,3.7201,14100.0],["2004-03-30",3.6963,3.7916,3.6963,3.7439,31900.0],["2004-03-31",3.7439,3.9347,3.7439,3.895,57600.0],["2004-04-01",3.895,3.9347,3.8314,3.8473,34000.0],["2004-04-02",3.895,3.9745,3.895,3.9745,43300.0],["2004-04-05",3.9745,3.9745,3.9029,3.9347,31800.0],["2004-04-06",3.9586,3.9745,3.895,3.9427,45700.0],["2004-04-07",3.9427,4.0222,3.9347,3.9745,109600.0],["2004-04-08",3.9586,4.0142,3.9586,3.9745,21400.0],["2004-04-12",3.9745,4.0619,3.9745,4.054,67800.0],["2004-04-13",4.0699,4.0937,4.0142,4.054,106700.0],["2004-04-14",4.054,4.054,3.895,4.054,59300.0],["2004-04-15",4.0142,4.1334,3.9745,4.0619,71700.0],["2004-04-16",4.054,4.0937,3.9824,4.0699,39700.0],["2004-04-19",4.0937,4.1732,4.0222,4.054,59400.0],["2004-04-20",4.0142,4.1414,3.9745,4.1414,60200.0],["2004-04-21",4.1652,4.1891,4.0222,4.1652,98400.0],["2004-04-22",4.197,4.2924,4.1334,4.2924,104100.0],["2004-04-23",4.2129,4.4117,4.1732,4.4037,80700.0],["2004-04-26",4.4355,4.4752,4.2129,4.2606,22600.0],["2004-04-27",4.3322,4.3958,4.3322,4.3799,107100.0],["2004-04-28",4.3322,4.3719,4.2924,4.3242,10800.0],["2004-04-29",4.2924,4.3719,4.1732,4.3719,56400.0],["2004-04-30",4.3004,4.3719,4.197,4.356,66600.0],["2004-05-03",4.3958,4.5309,4.3481,4.5309,174700.0],["2004-05-04",4.5309,4.666,4.4514,4.6422,108000.0],["2004-05-05",4.7217,4.7694,4.5786,4.6899,631500.0],["2004-05-06",4.3719,4.4514,4.2368,4.3322,226700.0],["2004-05-07",4.3958,4.4355,4.3004,4.364,36600.0],["2004-05-10",4.3322,4.3322,4.1414,4.3163,147500.0],["2004-05-11",4.2527,4.5309,4.2527,4.507,30600.0],["2004-05-12",4.4514,4.6024,4.4276,4.5309,154500.0],["2004-05-13",4.5309,4.6501,4.4355,4.4514,157000.0],["2004-05-14",4.4514,4.5706,4.3083,4.4991,100800.0],["2004-05-17",4.4911,4.4911,4.3401,4.3719,42400.0],["2004-05-18",4.3799,4.6024,4.3799,4.5627,31200.0],["2004-05-19",4.4911,4.6342,4.4911,4.6342,52400.0],["2004-05-20",4.6342,4.7694,4.6104,4.7694,100300.0],["2004-05-21",4.7694,4.9283,4.7694,4.8568,170600.0],["2004-05-24",4.9283,5.0794,4.9204,5.0078,168500.0],["2004-05-25",4.8886,5.1668,4.8886,5.1509,137500.0],["2004-05-26",5.0714,5.2542,5.0714,5.2065,303200.0],["2004-05-27",5.2065,5.2145,5.1032,5.1668,403000.0],["2004-05-28",5.135,5.1509,5.0158,5.135,265900.0],["2004-06-01",5.0555,5.0555,4.8806,4.9681,85000.0],["2004-06-02",4.9283,5.1191,4.9283,5.0873,126400.0],["2004-06-03",5.0794,5.143,5.0555,5.0714,133800.0],["2004-06-04",5.1271,5.135,5.0476,5.0873,87800.0],["2004-06-07",5.0873,5.1589,5.0396,5.1589,84500.0],["2004-06-08",5.1668,5.1668,5.0714,5.1032,37500.0],["2004-06-09",5.1271,5.1827,5.0714,5.1271,35300.0],["2004-06-10",5.1271,5.3099,5.1271,5.3099,112100.0],["2004-06-14",5.3258,5.3894,5.1748,5.1906,137200.0],["2004-06-15",5.2622,5.3894,5.1668,5.2463,204000.0],["2004-06-16",5.2622,5.4053,5.2463,5.4053,211100.0],["2004-06-17",5.4053,5.7471,5.4053,5.6755,221200.0],["2004-06-18",5.6278,6.8917,5.6119,6.8043,499200.0],["2004-06-21",6.7327,6.7486,6.375,6.7168,319000.0],["2004-06-22",6.6374,6.7963,6.5579,6.7566,366700.0],["2004-06-23",6.7168,6.7645,6.4784,6.7566,268400.0],["2004-06-24",6.6374,6.6771,6.534,6.5817,358700.0],["2004-06-25",6.5181,6.7327,6.2399,6.542,2278900.0],["2004-06-28",6.5102,6.5817,6.2876,6.5261,286800.0],["2004-06-29",6.5261,6.7486,6.4386,6.7486,195900.0],["2004-06-30",6.8122,7.0427,6.7566,6.8758,271000.0],["2004-07-01",6.9156,7.003,6.7486,6.7645,252100.0],["2004-07-02",6.7566,6.8758,6.6771,6.844,74400.0],["2004-07-06",6.7566,6.7645,6.534,6.7566,129300.0],["2004-07-07",6.7566,6.8361,6.5499,6.5738,96600.0],["2004-07-08",6.534,6.542,5.6755,5.7073,292500.0],["2004-07-09",5.6994,5.9696,5.6914,5.7948,106300.0],["2004-07-12",5.8027,6.073,5.6119,6.0173,130300.0],["2004-07-13",6.0014,6.0809,5.8425,6.0809,151900.0],["2004-07-14",6.0014,6.1763,5.8107,6.1445,175600.0],["2004-07-15",6.1445,6.2717,6.0491,6.1843,107800.0],["2004-07-16",6.1843,6.1843,5.6835,5.7312,103100.0],["2004-07-19",5.7073,5.8584,5.6596,5.8345,70100.0],["2004-07-20",5.9935,6.0889,5.9458,5.9776,130800.0],["2004-07-21",5.9617,5.9855,5.5483,5.5483,132000.0],["2004-07-22",5.4848,5.5484,5.1509,5.5007,142400.0],["2004-07-23",5.4848,5.5245,5.3735,5.4689,118900.0],["2004-07-26",5.5245,5.5245,5.2622,5.3576,73700.0],["2004-07-27",5.3655,5.5245,5.3178,5.5007,47800.0],["2004-07-28",5.4609,5.5086,5.3894,5.4927,143400.0],["2004-07-29",5.5484,5.6358,5.5245,5.6278,196000.0],["2004-07-30",5.5881,5.596,5.445,5.4768,80600.0],["2004-08-02",5.445,5.5563,5.4053,5.5563,47700.0],["2004-08-03",5.5007,5.5086,5.286,5.294,68000.0],["2004-08-04",5.2622,5.4212,5.1509,5.3417,67000.0],["2004-08-05",5.3496,5.3576,5.1271,5.1748,60300.0],["2004-08-06",5.1032,5.1271,4.7694,4.8886,121300.0],["2004-08-09",4.8886,4.976,4.8647,4.9681,85500.0],["2004-08-10",4.9681,4.9919,4.8329,4.9601,113200.0],["2004-08-11",4.9124,4.9204,4.7296,4.8965,63200.0],["2004-08-12",4.8329,4.8488,4.7694,4.8171,64400.0],["2004-08-13",4.8488,4.8647,4.7614,4.8091,65100.0],["2004-08-16",4.8488,5.0714,4.8488,5.0635,46200.0],["2004-08-17",5.143,5.1827,5.0158,5.1271,89400.0],["2004-08-18",5.0873,5.3814,5.0476,5.3814,81200.0],["2004-08-19",5.3417,5.3655,5.2542,5.3178,103400.0],["2004-08-20",5.3576,5.5484,5.3337,5.5404,72800.0],["2004-08-23",5.5484,5.5484,5.3258,5.3655,45500.0],["2004-08-24",5.3576,5.5404,5.2383,5.2542,40100.0],["2004-08-25",5.2542,5.5881,5.2304,5.5563,72700.0],["2004-08-26",5.5245,5.604,5.4212,5.4212,28800.0],["2004-08-27",5.4212,5.4848,5.3735,5.4848,22300.0],["2004-08-30",5.4371,5.445,5.0873,5.1032,42500.0],["2004-08-31",5.0317,5.1271,4.9045,5.1271,44100.0],["2004-09-01",5.1112,5.1271,4.9283,5.0317,66200.0],["2004-09-02",5.0078,5.7789,5.0078,5.7789,53200.0],["2004-09-03",5.7232,5.8027,5.4768,5.5722,114100.0],["2004-09-07",5.6278,5.9696,5.5325,5.763,79700.0],["2004-09-08",5.763,5.8663,5.4053,5.445,80200.0],["2004-09-09",5.4609,5.763,5.445,5.6914,130100.0],["2004-09-10",5.6278,5.6278,5.286,5.3417,47100.0],["2004-09-13",5.3894,5.5166,5.3576,5.4848,47400.0],["2004-09-14",5.445,5.445,5.0873,5.1668,56900.0],["2004-09-15",5.0953,5.445,5.0953,5.3814,49500.0],["2004-09-16",5.4212,5.6278,5.4212,5.6278,61300.0],["2004-09-17",5.6278,5.6278,5.2622,5.2701,160100.0],["2004-09-20",5.2701,5.2781,5.1668,5.1827,67000.0],["2004-09-21",5.1827,5.3417,5.1827,5.3417,57200.0],["2004-09-22",5.294,5.294,4.9124,5.0078,103300.0],["2004-09-23",5.0555,5.0555,4.9919,4.9999,28400.0],["2004-09-24",5.0317,5.0476,4.984,4.984,40000.0],["2004-09-27",4.9045,5.2145,4.7853,5.1668,121200.0],["2004-09-28",5.2065,5.2065,4.9681,5.1032,99500.0],["2004-09-29",5.0873,5.2224,5.0873,5.2065,56200.0],["2004-09-30",5.1668,5.2065,5.0158,5.1509,108100.0],["2004-10-01",5.2304,5.4609,5.1986,5.4291,61800.0],["2004-10-04",5.4291,5.604,5.4291,5.4689,75000.0],["2004-10-05",5.4689,5.4848,5.3496,5.3576,34900.0],["2004-10-06",5.3814,5.3814,5.2145,5.2463,62700.0],["2004-10-07",5.2145,5.3099,5.0078,5.0635,78200.0],["2004-10-08",5.0078,5.0555,4.8409,4.8886,115600.0],["2004-10-11",4.9045,5.0476,4.8647,5.0476,87800.0],["2004-10-12",5.0476,5.3576,4.9442,5.1748,102200.0],["2004-10-13",5.2383,5.4927,5.2383,5.294,130900.0],["2004-10-14",5.2304,5.294,5.0635,5.1112,62400.0],["2004-10-15",5.1112,5.4371,5.0873,5.3019,64800.0],["2004-10-18",5.2701,5.3258,5.0873,5.3019,34200.0],["2004-10-19",5.286,5.3258,5.0794,5.1906,56600.0],["2004-10-20",5.1271,5.1907,5.0237,5.1827,29300.0],["2004-10-21",5.135,5.3576,5.1032,5.3576,58900.0],["2004-10-22",5.3655,5.4291,5.0476,5.1271,54600.0],["2004-10-25",5.0714,5.4848,5.0158,5.3337,58500.0],["2004-10-26",5.3655,5.4848,5.2463,5.4848,87300.0],["2004-10-27",5.5007,5.7073,5.4609,5.6437,99200.0],["2004-10-28",5.604,5.6755,5.4689,5.6596,66700.0],["2004-10-29",5.5801,5.596,5.4132,5.453,32800.0],["2004-11-01",5.4291,5.6596,5.4053,5.6437,29700.0],["2004-11-02",5.6437,5.8425,5.3735,5.4848,102700.0],["2004-11-03",5.5245,5.7232,5.5245,5.5881,52600.0],["2004-11-04",5.5484,6.0014,5.5007,5.8027,73400.0],["2004-11-05",5.8425,5.8425,5.604,5.7789,60500.0],["2004-11-08",5.7232,5.7391,5.5642,5.6199,48900.0],["2004-11-09",5.6358,5.7153,5.6199,5.6676,45000.0],["2004-11-10",5.6437,6.1286,5.5801,5.8822,67200.0],["2004-11-11",5.8504,6.0809,5.7868,5.9617,69200.0],["2004-11-12",5.9458,6.1604,5.8504,6.0809,47300.0],["2004-11-15",6.0889,6.1684,5.8902,6.1127,70400.0],["2004-11-16",6.0332,6.0332,5.8186,5.8981,45200.0],["2004-11-17",5.9776,6.2002,5.9617,6.0014,45800.0],["2004-11-18",5.9776,6.0332,5.8027,5.9776,27400.0],["2004-11-19",5.9617,5.9696,5.7471,5.763,37200.0],["2004-11-22",5.7789,6.2717,5.7789,6.1684,83200.0],["2004-11-23",6.2002,6.2081,5.8425,5.9696,106100.0],["2004-11-24",6.0014,6.3194,6.0014,6.3035,86100.0],["2004-11-26",6.2876,6.3432,6.2399,6.3432,27400.0],["2004-11-29",6.3591,6.5738,6.2876,6.5738,133100.0],["2004-11-30",6.5499,6.5897,6.4068,6.4863,127400.0],["2004-12-01",6.3591,6.5181,6.3591,6.4545,186200.0],["2004-12-02",6.4227,6.4784,6.3989,6.4545,1390600.0],["2004-12-03",6.1604,6.1843,6.0094,6.1445,168400.0],["2004-12-06",6.1207,6.1207,5.914,5.9855,104000.0],["2004-12-07",5.9617,5.9696,5.6119,5.6517,171100.0],["2004-12-08",5.7073,5.9458,5.6994,5.8743,116500.0],["2004-12-09",5.7948,5.9617,5.7153,5.9458,116500.0],["2004-12-10",5.914,6.0412,5.7709,6.0014,66300.0],["2004-12-13",6.0412,6.073,5.914,6.0412,66100.0],["2004-12-14",6.0173,6.1604,5.9378,6.0412,99200.0],["2004-12-15",5.9776,6.065,5.9219,6.0571,64700.0],["2004-12-16",6.0412,6.0412,5.7948,5.8822,82100.0],["2004-12-17",5.9061,5.9458,5.7709,5.9458,96300.0],["2004-12-20",5.9617,6.0809,5.8425,6.0412,207400.0],["2004-12-21",6.065,6.065,5.9855,6.0412,272800.0],["2004-12-22",6.0412,6.073,6.0173,6.0412,226400.0],["2004-12-23",6.0491,6.065,5.9855,6.0094,131400.0],["2004-12-27",6.0173,6.0253,5.9061,5.9855,33600.0],["2004-12-28",5.9855,6.0253,5.9696,6.0253,90200.0],["2004-12-29",5.9855,6.0014,5.8822,5.8902,37300.0],["2004-12-30",5.9061,5.9617,5.8425,5.8504,28900.0],["2004-12-31",5.8822,5.8822,5.7153,5.7232,61000.0],["2005-01-03",5.7709,5.8981,5.6994,5.7312,147800.0],["2005-01-04",5.7789,5.8743,5.5483,5.6199,166200.0],["2005-01-05",5.596,5.7709,5.5086,5.5881,111300.0],["2005-01-06",5.6278,5.755,5.5404,5.5404,56500.0],["2005-01-07",5.5245,5.5245,5.0476,5.2463,200100.0],["2005-01-10",5.1906,5.6596,5.1906,5.4291,95100.0],["2005-01-11",5.3496,5.4609,5.1112,5.4053,104500.0],["2005-01-12",5.3655,5.4212,5.1906,5.3973,123000.0],["2005-01-13",5.4212,5.4212,5.1748,5.2701,88800.0],["2005-01-14",5.3099,5.3655,5.2065,5.3576,46300.0],["2005-01-18",5.3337,5.7868,5.286,5.7232,133000.0],["2005-01-19",5.7391,5.7391,5.4053,5.4371,100600.0],["2005-01-20",5.3894,5.5166,5.3655,5.4053,102600.0],["2005-01-21",5.4053,5.5166,5.3576,5.4212,71800.0],["2005-01-24",5.4689,5.4927,5.2781,5.3735,110400.0],["2005-01-25",5.3973,5.5245,5.3496,5.3576,85200.0],["2005-01-26",5.3894,5.4768,5.3496,5.4291,47300.0],["2005-01-27",5.4053,5.4212,5.3337,5.4053,41300.0],["2005-01-28",5.3417,5.3417,5.1032,5.2463,88700.0],["2005-01-31",5.286,5.3973,5.286,5.3417,62200.0],["2005-02-01",5.3258,5.3814,5.3099,5.3735,66000.0],["2005-02-02",5.3496,5.3814,5.3099,5.3655,71200.0],["2005-02-03",5.294,5.3655,5.1827,5.3655,61200.0],["2005-02-04",5.3258,5.3655,5.3258,5.3655,53100.0],["2005-02-07",5.3814,5.4927,5.3814,5.445,76200.0],["2005-02-08",5.3894,5.3973,5.1906,5.3258,41300.0],["2005-02-09",5.3576,5.3576,5.0873,5.2463,114200.0],["2005-02-10",5.2463,5.2463,5.0237,5.1748,58600.0],["2005-02-11",5.1509,5.3099,5.0714,5.135,96900.0],["2005-02-14",5.1112,5.1986,5.0476,5.0794,47100.0],["2005-02-15",5.0714,5.2542,5.0396,5.1112,83600.0],["2005-02-16",5.0953,5.2542,5.0714,5.1906,57000.0],["2005-02-17",5.1668,5.1986,4.8568,4.8886,81300.0],["2005-02-18",4.9045,4.9681,4.6263,4.7694,134700.0],["2005-02-22",4.6899,4.7296,4.5309,4.6104,110800.0],["2005-02-23",4.6501,4.9283,4.6422,4.7535,77200.0],["2005-02-24",4.7296,4.8647,4.5786,4.8647,76500.0],["2005-02-25",4.8488,5.1032,4.8091,5.0873,69000.0],["2005-02-28",5.0873,5.0873,4.7296,4.825,90800.0],["2005-03-01",4.8488,5.0396,4.7694,5.0078,89500.0],["2005-03-02",4.9363,5.2224,4.9363,5.0476,62400.0],["2005-03-03",4.8886,4.8886,4.6104,4.7137,187900.0],["2005-03-04",4.7694,4.8488,4.7217,4.8012,132400.0],["2005-03-07",4.7614,4.7614,4.4673,4.4752,78900.0],["2005-03-08",4.4832,4.5468,4.2924,4.3004,78400.0],["2005-03-09",4.2765,4.2765,3.8552,4.0142,236100.0],["2005-03-10",4.0142,4.197,3.9904,4.0937,429800.0],["2005-03-11",4.0857,4.0857,3.9347,4.0381,167600.0],["2005-03-14",4.046,4.0778,3.9188,3.9427,147600.0],["2005-03-15",3.9665,4.054,3.7757,3.8155,212300.0],["2005-03-16",3.7837,3.8632,3.7678,3.8632,91800.0],["2005-03-17",3.895,3.9824,3.8393,3.895,75900.0],["2005-03-18",3.9586,4.0142,3.6645,3.7121,288700.0],["2005-03-21",3.7201,3.736,3.4578,3.5055,143800.0],["2005-03-22",3.4975,3.7201,3.4498,3.4578,77300.0],["2005-03-23",3.4975,3.6247,3.3862,3.3942,96100.0],["2005-03-24",3.4339,3.6168,3.4339,3.5452,232400.0],["2005-03-28",3.5373,3.577,3.4101,3.4896,40500.0],["2005-03-29",3.4896,3.8075,3.4657,3.4737,130400.0],["2005-03-30",3.4578,3.6963,3.4578,3.6247,65800.0],["2005-03-31",3.6565,3.6565,3.418,3.5055,113100.0],["2005-04-01",3.5055,3.6804,3.3544,3.3624,122100.0],["2005-04-04",3.3624,3.4498,3.1875,3.3068,131900.0],["2005-04-05",3.3624,3.5373,3.3624,3.4578,112200.0],["2005-04-06",3.5214,3.6565,3.3942,3.4578,301000.0],["2005-04-07",3.418,3.5134,3.3227,3.4419,40100.0],["2005-04-08",3.4419,3.4816,3.2034,3.2114,90000.0],["2005-04-11",3.2591,3.5293,3.1796,3.2352,105600.0],["2005-04-12",3.1875,3.3624,3.0762,3.3147,87600.0],["2005-04-13",3.3147,3.3385,3.0842,3.2034,79200.0],["2005-04-14",3.1796,3.2591,2.9808,3.0206,81400.0],["2005-04-15",3.0365,3.116,2.9252,3.0842,107900.0],["2005-04-18",3.0921,3.1239,2.8219,3.0206,95000.0],["2005-04-19",3.0365,3.1955,2.9649,3.1796,88500.0],["2005-04-20",3.1637,3.1637,3.0206,3.0365,229400.0],["2005-04-21",3.1001,3.2114,3.0365,3.1478,227200.0],["2005-04-22",3.1001,3.1001,2.7344,2.7344,260000.0],["2005-04-25",2.7662,2.9411,2.7424,2.8298,87200.0],["2005-04-26",2.8298,2.8378,2.6947,2.7185,98500.0],["2005-04-27",2.7185,2.8139,2.5596,2.7106,95800.0],["2005-04-28",2.7106,2.7583,2.4324,2.4324,104700.0],["2005-04-29",2.4562,2.6072,2.3688,2.5755,145000.0],["2005-05-02",2.647,2.7821,2.5834,2.7583,112900.0],["2005-05-03",2.7742,2.9888,2.6947,2.8298,120500.0],["2005-05-04",3.1796,3.1796,2.8934,2.9808,91200.0],["2005-05-05",3.3385,3.3385,3.0047,3.108,284800.0],["2005-05-06",3.1875,3.3465,2.9491,2.9888,106500.0],["2005-05-09",3.0126,3.2988,2.9649,3.2988,106800.0],["2005-05-10",3.2988,3.3068,2.9411,2.9808,85300.0],["2005-05-11",3.0603,3.1955,2.8616,3.1398,106100.0],["2005-05-12",3.1796,3.2591,2.8298,2.8696,95800.0],["2005-05-13",2.9491,3.1955,2.7583,2.8775,179900.0],["2005-05-16",2.9093,3.116,2.9014,2.9649,112700.0],["2005-05-17",2.9411,2.9729,2.7821,2.8537,189500.0],["2005-05-18",2.957,3.1796,2.957,3.1001,186900.0],["2005-05-19",3.1001,3.1001,2.9411,3.0126,113700.0],["2005-05-20",3.0126,3.116,2.9808,3.0126,97700.0],["2005-05-23",3.0921,3.1398,2.9888,3.0206,131500.0],["2005-05-24",3.0047,3.1001,2.9808,3.0126,64700.0],["2005-05-25",2.9729,2.9729,2.7026,2.8457,184200.0],["2005-05-26",2.9173,3.1001,2.8378,3.0365,75000.0],["2005-05-27",3.0444,3.0444,2.8934,2.9808,54300.0],["2005-05-31",3.0603,3.0842,2.957,2.9808,64400.0],["2005-06-01",2.9808,3.1398,2.9014,3.0842,80500.0],["2005-06-02",3.0603,3.1478,3.0206,3.1001,91500.0],["2005-06-03",3.0842,3.1001,2.7821,2.8775,159100.0],["2005-06-06",2.9411,3.1398,2.8696,3.0285,113900.0],["2005-06-07",3.0524,3.1955,2.9967,3.0047,215600.0],["2005-06-08",3.0206,3.1557,2.9173,2.9491,89000.0],["2005-06-09",2.8775,3.0206,2.7821,2.7821,191200.0],["2005-06-10",2.8219,2.9093,2.806,2.8775,66500.0],["2005-06-13",2.8775,2.9808,2.8298,2.8457,61100.0],["2005-06-14",2.798,3.0524,2.7662,2.9967,136700.0],["2005-06-15",2.9967,3.0603,2.965,3.0126,117500.0],["2005-06-16",3.0206,3.0603,2.9967,3.0365,110700.0],["2005-06-17",3.0524,3.1398,3.0285,3.0683,245100.0],["2005-06-20",3.0206,3.0762,2.9808,2.9888,271100.0],["2005-06-21",2.957,3.1398,2.9411,3.0524,93900.0],["2005-06-22",3.0683,3.1398,2.9491,3.0603,78200.0],["2005-06-23",3.0365,3.0603,2.9014,2.9014,81600.0],["2005-06-24",2.9411,2.9411,2.7344,2.8139,448600.0],["2005-06-27",2.8457,2.9173,2.7821,2.7821,53700.0],["2005-06-28",2.7662,3.0047,2.7662,2.9888,123900.0],["2005-06-29",2.9411,3.0603,2.9411,3.0206,78400.0],["2005-06-30",3.0444,3.1001,2.8934,2.9014,71800.0],["2005-07-01",2.9808,3.0206,2.9093,3.0126,50800.0],["2005-07-05",3.0603,3.0603,2.9808,3.0206,79300.0],["2005-07-06",3.0921,3.1001,2.8616,2.9093,95000.0],["2005-07-07",2.8616,2.9888,2.7503,2.9252,77000.0],["2005-07-08",2.8696,3.1001,2.7821,3.0603,163100.0],["2005-07-11",3.0206,3.1478,3.0206,3.0206,180700.0],["2005-07-12",2.9808,3.1001,2.9411,2.9967,78800.0],["2005-07-13",2.9967,3.0683,2.9967,3.0047,30600.0],["2005-07-14",3.0603,3.108,2.9888,2.9967,55100.0],["2005-07-15",2.9729,3.0444,2.9411,2.9411,179800.0],["2005-07-18",2.9173,2.9411,2.8219,2.8219,78400.0],["2005-07-19",2.9014,3.0285,2.8696,2.9491,64600.0],["2005-07-20",2.9808,3.0365,2.9014,3.0365,107900.0],["2005-07-21",3.0285,3.0762,2.8855,2.9014,60800.0],["2005-07-22",2.8855,3.0524,2.8855,2.9888,123700.0],["2005-07-25",2.9729,3.0762,2.9332,2.9808,70000.0],["2005-07-26",2.9967,3.1001,2.9649,3.1001,79700.0],["2005-07-27",3.108,3.1239,2.9888,3.0842,133300.0],["2005-07-28",3.0444,3.1557,3.0444,3.0921,109800.0],["2005-07-29",3.116,3.1398,2.9888,3.0603,73700.0],["2005-08-01",3.0762,3.1398,3.0365,3.0365,97200.0],["2005-08-02",3.0603,3.116,3.0603,3.0762,42400.0],["2005-08-03",3.0603,3.0603,3.0047,3.0047,181100.0],["2005-08-04",2.9808,3.0762,2.8696,2.8934,145200.0],["2005-08-05",2.9411,2.9411,2.6708,2.7503,172300.0],["2005-08-08",2.7821,2.8219,2.6231,2.7106,117300.0],["2005-08-09",2.7503,2.8934,2.7106,2.7185,36600.0],["2005-08-10",2.7106,2.8457,2.7106,2.7821,128700.0],["2005-08-11",2.7821,3.0126,2.7583,3.0047,141200.0],["2005-08-12",3.0206,3.0206,2.8537,2.9332,145800.0],["2005-08-15",2.9093,2.9332,2.8378,2.9332,69800.0],["2005-08-16",2.8855,2.9014,2.7026,2.8139,123200.0],["2005-08-17",2.7821,2.8537,2.7424,2.806,81000.0],["2005-08-18",2.7662,2.798,2.6629,2.7344,51800.0],["2005-08-19",2.7344,2.7901,2.6072,2.647,42100.0],["2005-08-22",2.6152,2.8616,2.6152,2.8219,136700.0],["2005-08-23",2.8219,2.8219,2.6708,2.7742,56100.0],["2005-08-24",2.7901,2.8616,2.6231,2.7106,72800.0],["2005-08-25",2.7424,2.7821,2.6549,2.7424,29300.0],["2005-08-26",2.7026,2.7185,2.6311,2.639,87700.0],["2005-08-29",2.639,2.7026,2.5993,2.6867,84400.0],["2005-08-30",2.7026,2.7026,2.5834,2.6152,52800.0],["2005-08-31",2.6231,2.6549,2.5596,2.6152,104000.0],["2005-09-01",2.6152,2.6152,2.5596,2.5834,100100.0],["2005-09-02",2.5675,2.647,2.5198,2.6231,49300.0],["2005-09-06",2.639,2.639,2.4801,2.6072,73800.0],["2005-09-07",2.5834,2.7344,2.5039,2.6788,51100.0],["2005-09-08",2.6629,2.6629,2.5039,2.5437,76400.0],["2005-09-09",2.5834,2.7026,2.5675,2.7026,45900.0],["2005-09-12",2.7265,2.7265,2.5834,2.6072,71800.0],["2005-09-13",2.5834,2.7344,2.4721,2.647,61300.0],["2005-09-14",2.6788,2.7424,2.4801,2.4801,100600.0],["2005-09-15",2.5357,2.5834,2.5039,2.5437,45400.0],["2005-09-16",2.5993,2.6152,2.5596,2.5914,286600.0],["2005-09-19",2.5437,2.5437,2.4244,2.4562,96600.0],["2005-09-20",2.5039,2.6072,2.3767,2.4006,77800.0],["2005-09-21",2.3926,2.4165,2.2654,2.3131,96900.0],["2005-09-22",2.3211,2.3608,2.1621,2.3052,75400.0],["2005-09-23",2.3211,2.3688,2.2257,2.3529,94700.0],["2005-09-26",2.3688,2.496,2.2336,2.3449,126900.0],["2005-09-27",2.337,2.4324,2.329,2.4006,77800.0],["2005-09-28",2.4085,2.4562,2.3847,2.4244,84100.0],["2005-09-29",2.4085,2.4165,2.3052,2.3767,89100.0],["2005-09-30",2.3847,2.5039,2.2257,2.2257,102200.0],["2005-10-03",2.186,2.3847,2.186,2.2257,151300.0],["2005-10-04",2.2575,2.3052,2.0349,2.0429,146100.0],["2005-10-05",2.0906,2.1065,1.8998,1.9475,146300.0],["2005-10-06",1.9872,2.0667,1.8362,1.8918,92100.0],["2005-10-07",1.9316,2.027,1.8521,1.9077,43900.0],["2005-10-10",1.9077,1.9077,1.8124,1.8759,83300.0],["2005-10-11",1.8759,1.8998,1.8362,1.868,71100.0],["2005-10-12",1.8521,1.8521,1.709,1.7567,182100.0],["2005-10-13",1.717,1.8918,1.6931,1.8044,127200.0],["2005-10-14",1.7726,1.9475,1.7726,1.8998,87100.0],["2005-10-17",1.868,1.8998,1.6613,1.8283,131800.0],["2005-10-18",1.868,1.8839,1.7647,1.86,58700.0],["2005-10-19",1.8362,1.9077,1.7806,1.8839,105800.0],["2005-10-20",1.8521,1.868,1.7011,1.868,107400.0],["2005-10-21",1.868,1.9077,1.7806,1.8283,70600.0],["2005-10-24",1.868,2.027,1.86,2.027,164200.0],["2005-10-25",2.0031,2.0747,1.86,2.0429,154300.0],["2005-10-26",2.0588,2.0826,1.9713,2.0031,55600.0],["2005-10-27",1.9952,2.0111,1.9157,1.9316,60900.0],["2005-10-28",1.9554,2.019,1.9077,2.0031,49200.0],["2005-10-31",2.027,2.186,2.027,2.1065,119200.0],["2005-11-01",2.0906,2.0906,1.8998,1.9952,94500.0],["2005-11-02",2.027,2.0667,2.0031,2.0429,124400.0],["2005-11-03",2.0667,2.186,2.0667,2.0906,133800.0],["2005-11-04",2.0349,2.1542,2.0349,2.0985,48600.0],["2005-11-07",2.1065,2.1144,2.027,2.0906,47200.0],["2005-11-08",2.0349,2.0667,1.9475,1.9713,68000.0],["2005-11-09",1.9872,2.2098,1.9554,2.1383,71300.0],["2005-11-10",2.1383,2.3131,1.9872,2.2972,161400.0],["2005-11-11",2.2416,2.3449,2.2257,2.3131,96800.0],["2005-11-14",2.3847,2.4165,2.2257,2.2575,47000.0],["2005-11-15",2.2336,2.2416,2.1224,2.1621,50700.0],["2005-11-16",2.1224,2.1621,2.0429,2.0747,51900.0],["2005-11-17",2.1303,2.1701,2.0349,2.1621,63300.0],["2005-11-18",2.2893,2.2893,2.1701,2.2495,68300.0],["2005-11-21",2.2257,2.3211,2.1542,2.2972,50100.0],["2005-11-22",2.2654,2.337,2.186,2.2575,57900.0],["2005-11-23",2.2257,2.337,2.2019,2.2495,54400.0],["2005-11-25",2.2654,2.2654,2.2257,2.2416,1400.0],["2005-11-28",2.1939,2.2019,2.1065,2.1144,107000.0],["2005-11-29",2.1065,2.1462,2.019,2.0508,72600.0],["2005-11-30",2.027,2.1621,2.027,2.1621,120600.0],["2005-12-01",2.1462,2.2178,2.0906,2.1383,133300.0],["2005-12-02",2.1144,2.178,2.0747,2.1462,28500.0],["2005-12-05",2.1224,2.186,2.0826,2.1303,42300.0],["2005-12-06",2.1462,2.2098,2.1224,2.1303,37900.0],["2005-12-07",2.1462,2.1701,2.0906,2.0906,46100.0],["2005-12-08",2.1462,2.1462,2.0588,2.0985,53000.0],["2005-12-09",2.1144,2.1939,2.0826,2.1065,93700.0],["2005-12-12",2.1383,2.1621,2.0429,2.0588,73800.0],["2005-12-13",1.9952,2.0508,1.9872,1.9952,96800.0],["2005-12-14",2.0111,2.0906,2.0111,2.0508,82300.0],["2005-12-15",2.027,2.027,1.9554,2.0111,54200.0],["2005-12-16",2.0111,2.0588,1.9475,2.019,365000.0],["2005-12-19",1.9793,1.9952,1.86,1.8998,142900.0],["2005-12-20",1.8839,1.8918,1.7965,1.8124,136400.0],["2005-12-21",1.8283,1.8521,1.7885,1.7885,86000.0],["2005-12-22",1.8124,1.9077,1.7567,1.7885,50400.0],["2005-12-23",1.8124,1.9077,1.8044,1.8759,123800.0],["2005-12-27",1.8442,1.9554,1.8442,1.8918,87800.0],["2005-12-28",1.9077,1.9316,1.8124,1.8839,37000.0],["2005-12-29",1.868,1.9077,1.8044,1.86,159800.0],["2005-12-30",1.8124,1.86,1.7488,1.8124,100600.0],["2006-01-03",1.8442,1.8759,1.7488,1.8521,76600.0],["2006-01-04",1.9157,1.9157,1.8283,1.868,36800.0],["2006-01-05",1.86,1.868,1.7885,1.8044,36900.0],["2006-01-06",1.8283,1.9316,1.8283,1.8998,90900.0],["2006-01-09",1.8998,1.9475,1.868,1.9157,71500.0],["2006-01-10",1.9077,1.9554,1.9077,1.9554,49400.0],["2006-01-11",1.9554,1.9872,1.9157,1.9554,92600.0],["2006-01-12",1.9475,2.0111,1.9475,2.0111,78300.0],["2006-01-13",1.9872,2.1701,1.9872,2.1462,115300.0],["2006-01-17",2.1542,2.178,2.1383,2.1542,75000.0],["2006-01-18",2.1542,2.2495,2.1542,2.2336,97700.0],["2006-01-19",2.2654,2.3211,2.2336,2.3211,78300.0],["2006-01-20",2.3767,2.3767,2.2257,2.2257,57000.0],["2006-01-23",2.2495,2.3529,2.2098,2.2654,31800.0],["2006-01-24",2.2654,2.3847,2.2336,2.2734,64100.0],["2006-01-25",2.2495,2.3608,2.2257,2.2734,29700.0],["2006-01-26",2.3449,2.3767,2.3052,2.337,59400.0],["2006-01-27",2.3608,2.3608,2.2416,2.2813,73700.0],["2006-01-30",2.2495,2.2495,2.0985,2.1065,94900.0],["2006-01-31",2.0826,2.2416,2.0031,2.1621,71600.0],["2006-02-01",2.1224,2.1542,2.0985,2.1383,51600.0],["2006-02-02",2.0667,2.1303,1.7488,2.1144,138900.0],["2006-02-03",2.0349,2.1621,1.9236,2.1065,81200.0],["2006-02-06",2.0906,2.186,2.0667,2.1701,97200.0],["2006-02-07",2.2098,2.2495,2.1065,2.1462,55000.0],["2006-02-08",2.1383,2.186,2.1224,2.1542,28400.0],["2006-02-09",2.186,2.186,2.1065,2.1065,55700.0],["2006-02-10",2.0667,2.1621,1.9872,2.1144,66600.0],["2006-02-13",2.2257,2.2257,2.0349,2.0588,68500.0],["2006-02-14",2.0826,2.1462,1.9236,2.0906,104000.0],["2006-02-15",2.0826,2.178,2.0667,2.1303,40500.0],["2006-02-16",2.1542,2.186,2.1462,2.178,62900.0],["2006-02-17",2.2178,2.2178,2.0826,2.1224,61500.0],["2006-02-21",2.0667,2.0906,1.868,1.9952,446500.0],["2006-02-22",1.9634,2.1383,1.9634,2.1303,96800.0],["2006-02-23",2.1303,2.186,2.0906,2.1065,47000.0],["2006-02-24",2.0826,2.1462,2.0667,2.1303,49500.0],["2006-02-27",2.1621,2.2654,2.1621,2.186,82800.0],["2006-02-28",2.1621,2.1621,2.019,2.0667,118600.0],["2006-03-01",2.1065,2.2098,2.0906,2.1383,89000.0],["2006-03-02",2.1621,2.2257,2.027,2.0985,56500.0],["2006-03-03",2.0985,2.178,2.0429,2.0747,69100.0],["2006-03-06",2.1065,2.1065,2.0031,2.027,86000.0],["2006-03-07",1.9793,2.0031,1.9236,1.9713,80400.0],["2006-03-08",1.9475,2.0429,1.9157,1.9634,58400.0],["2006-03-09",2.0031,2.0031,1.8759,1.9157,68900.0],["2006-03-10",1.8759,1.9395,1.8283,1.9395,78900.0],["2006-03-13",1.9395,2.0747,1.8759,1.9395,84700.0],["2006-03-14",1.9077,1.9395,1.868,1.9316,28400.0],["2006-03-15",1.9157,1.9395,1.8839,1.8918,50500.0],["2006-03-16",1.9316,1.9395,1.8918,1.9077,33400.0],["2006-03-17",1.9157,1.9157,1.7885,1.8283,555000.0],["2006-03-20",1.8362,1.8362,1.7488,1.8124,90700.0],["2006-03-21",1.8283,1.8998,1.6534,1.6534,1838700.0],["2006-03-22",1.6295,1.6693,1.6057,1.6295,1017100.0],["2006-03-23",1.6295,1.6852,1.6216,1.6613,961300.0],["2006-03-24",1.6693,1.6852,1.6534,1.6693,531000.0],["2006-03-27",1.709,1.709,1.5421,1.5898,4409500.0],["2006-03-28",1.6057,1.6693,1.5818,1.5898,1378800.0],["2006-03-29",1.6295,1.6295,1.55,1.5659,3593500.0],["2006-03-30",1.558,1.6136,1.55,1.5739,1097600.0],["2006-03-31",1.5898,1.6852,1.5659,1.6454,3882900.0],["2006-04-03",1.6613,1.8124,1.6613,1.7885,2126500.0],["2006-04-04",1.7885,1.8044,1.709,1.709,1987600.0],["2006-04-05",1.7488,1.8283,1.7408,1.8203,1049200.0],["2006-04-06",1.8203,1.8918,1.7885,1.868,932000.0],["2006-04-07",1.8918,1.9077,1.8283,1.9077,356200.0],["2006-04-10",1.9077,1.9077,1.8521,1.8839,309100.0],["2006-04-11",1.8839,1.9077,1.8203,1.8283,1401700.0],["2006-04-12",1.8203,1.8998,1.8203,1.8998,490300.0],["2006-04-13",1.8918,1.9157,1.8362,1.9157,178600.0],["2006-04-17",1.8998,1.9395,1.8521,1.9395,246600.0],["2006-04-18",1.9077,1.9316,1.8918,1.9316,194400.0],["2006-04-19",1.9316,1.9395,1.8918,1.9395,281000.0],["2006-04-20",1.9157,1.9316,1.9077,1.9157,108400.0],["2006-04-21",1.9395,1.9475,1.9157,1.9475,347300.0],["2006-04-24",1.9475,2.0111,1.9157,1.9157,412100.0],["2006-04-25",1.9236,2.027,1.9077,1.9872,1506500.0],["2006-04-26",2.0349,2.0429,1.9952,2.0111,413800.0],["2006-04-27",2.0111,2.0588,1.9952,2.0508,885100.0],["2006-04-28",2.0588,2.1303,1.9952,2.1144,336200.0],["2006-05-01",2.1303,2.1383,2.027,2.0906,332500.0],["2006-05-02",2.0508,2.1383,2.019,2.1303,295800.0],["2006-05-03",2.1303,2.1939,2.0747,2.1383,485300.0],["2006-05-04",2.3847,2.8616,2.3847,2.8139,4152700.0],["2006-05-05",2.8219,3.1716,2.8139,3.0365,2629500.0],["2006-05-08",2.8219,2.9411,2.7026,2.9093,744000.0],["2006-05-09",2.9093,3.108,2.8696,3.0047,417600.0],["2006-05-10",3.0047,3.0524,2.9252,2.9491,344400.0],["2006-05-11",2.9332,2.9808,2.7821,2.8378,461200.0],["2006-05-12",2.8298,2.8855,2.7821,2.8139,700500.0],["2006-05-15",2.7424,2.8139,2.647,2.6947,422800.0],["2006-05-16",2.7424,2.8616,2.5993,2.6947,269100.0],["2006-05-17",2.6947,2.8139,2.5914,2.7344,569100.0],["2006-05-18",2.6947,2.798,2.647,2.6549,277000.0],["2006-05-19",2.6549,2.7185,2.5198,2.6629,92700.0],["2006-05-22",2.639,2.647,2.5119,2.5198,166200.0],["2006-05-23",2.5675,2.7026,2.4801,2.4801,311900.0],["2006-05-24",2.4801,2.6629,2.3926,2.6152,122500.0],["2006-05-25",2.6788,2.8775,2.639,2.8537,130400.0],["2006-05-26",2.8616,2.9411,2.8298,2.8855,104100.0],["2006-05-30",2.9252,3.0126,2.7265,2.9649,571500.0],["2006-05-31",2.9729,3.0921,2.9252,3.0842,886300.0],["2006-06-01",3.1239,3.2511,3.0444,3.1796,516000.0],["2006-06-02",3.1796,3.2034,3.1319,3.1716,739100.0],["2006-06-05",3.1637,3.2511,3.0603,3.0842,427800.0],["2006-06-06",3.0921,3.1001,2.9093,3.0524,208200.0],["2006-06-07",3.0524,3.0921,2.806,2.8139,180100.0],["2006-06-08",2.7742,3.0603,2.7026,3.0524,351900.0],["2006-06-09",3.0524,3.1398,2.9014,2.9332,117100.0],["2006-06-12",2.9252,2.9252,2.7821,2.8139,244300.0],["2006-06-13",2.806,2.8616,2.7583,2.7901,182200.0],["2006-06-14",2.7901,2.7901,2.5834,2.6549,129400.0],["2006-06-15",2.7106,3.0047,2.6788,2.8537,171300.0],["2006-06-16",2.8537,2.8855,2.7026,2.8219,1158500.0],["2006-06-19",2.8457,2.9332,2.7106,2.7662,559600.0],["2006-06-20",2.7742,2.8298,2.639,2.7344,190100.0],["2006-06-21",2.7662,2.8298,2.7026,2.7901,792300.0],["2006-06-22",2.7821,2.8139,2.6629,2.8139,143500.0],["2006-06-23",2.7821,2.798,2.7026,2.7026,105800.0],["2006-06-26",2.7026,2.8696,2.7026,2.8537,353300.0],["2006-06-27",2.8616,2.9252,2.7821,2.806,417000.0],["2006-06-28",2.798,2.8298,2.7424,2.8139,366700.0],["2006-06-29",2.8457,3.0206,2.8298,2.9808,324300.0],["2006-06-30",3.1637,3.1637,2.9888,3.0126,1228500.0],["2006-07-03",3.0126,3.0921,3.0126,3.0921,137100.0],["2006-07-05",3.0126,3.0126,2.8775,2.9808,176600.0],["2006-07-06",3.0047,3.0603,2.9808,2.9888,202200.0],["2006-07-07",2.9729,3.0126,2.8934,2.9729,148900.0],["2006-07-10",2.8934,3.1716,2.8775,3.0365,504000.0],["2006-07-11",3.0206,3.0603,2.8934,3.0603,173200.0],["2006-07-12",3.0444,3.0683,2.9649,2.9808,248000.0],["2006-07-13",2.9173,2.9332,2.8457,2.8855,350200.0],["2006-07-14",2.7424,2.8219,2.6708,2.7742,387100.0],["2006-07-17",2.7424,2.8219,2.7344,2.8219,144900.0],["2006-07-18",2.8219,2.8855,2.7742,2.8696,112200.0],["2006-07-19",2.8696,3.1001,2.8696,3.0444,195300.0],["2006-07-20",3.0842,3.0921,2.8378,2.8457,123000.0],["2006-07-21",2.8457,2.8855,2.7344,2.798,233800.0],["2006-07-24",2.8139,2.9808,2.7821,2.9808,104000.0],["2006-07-25",2.9729,3.0444,2.8855,2.9411,141900.0],["2006-07-26",2.8855,3.0126,2.8298,2.8775,220200.0],["2006-07-27",2.8934,2.9411,2.8378,2.8537,150900.0],["2006-07-28",2.9014,3.0365,2.7821,2.9491,694200.0],["2006-07-31",2.8775,3.0603,2.8298,3.0365,191200.0],["2006-08-01",3.0047,3.2193,2.9014,3.1716,1313500.0],["2006-08-02",2.9173,3.0603,2.8457,2.9332,452300.0],["2006-08-03",2.9173,2.9729,2.798,2.9014,229800.0],["2006-08-04",2.9411,3.0285,2.8855,2.9808,327100.0],["2006-08-07",2.9491,2.9491,2.8219,2.9093,138800.0],["2006-08-08",2.9093,2.9173,2.7265,2.7662,403100.0],["2006-08-09",2.7821,2.8139,2.7026,2.7106,165500.0],["2006-08-10",2.6788,2.7742,2.5437,2.7185,280300.0],["2006-08-11",2.7026,2.7583,2.647,2.7344,85400.0],["2006-08-14",2.7583,2.8855,2.7185,2.7583,100300.0],["2006-08-15",2.8378,2.8616,2.7821,2.8616,81700.0],["2006-08-16",2.8855,2.9173,2.7662,2.8696,53000.0],["2006-08-17",2.8537,2.9967,2.8219,2.9967,272600.0],["2006-08-18",3.0047,3.0126,2.8378,3.0047,170100.0],["2006-08-21",2.9808,2.9808,2.7901,2.9093,115300.0],["2006-08-22",2.8934,2.9173,2.8378,2.9173,52700.0],["2006-08-23",2.9252,2.9411,2.7026,2.7821,93400.0],["2006-08-24",2.7821,2.8298,2.7265,2.8219,89500.0],["2006-08-25",2.806,2.9332,2.798,2.9093,58100.0],["2006-08-28",2.9093,2.9252,2.8616,2.9173,66600.0],["2006-08-29",2.9491,3.0603,2.8775,3.0603,159100.0],["2006-08-30",3.0603,3.1398,3.0047,3.0842,547600.0],["2006-08-31",3.108,3.2511,3.0365,3.0842,372100.0],["2006-09-01",3.0842,3.1398,3.0842,3.1398,130300.0],["2006-09-05",3.1398,3.2432,3.0762,3.1955,313800.0],["2006-09-06",3.1796,3.1796,2.9967,3.108,145900.0],["2006-09-07",3.1001,3.2273,3.0683,3.1478,313400.0],["2006-09-08",3.1557,3.1796,3.0444,3.0683,79300.0],["2006-09-11",3.0524,3.1716,3.0524,3.0524,170100.0],["2006-09-12",3.0762,3.1637,3.0762,3.1001,145400.0],["2006-09-13",3.108,3.1716,3.0762,3.1001,124200.0],["2006-09-14",3.0921,3.1001,3.0365,3.0683,123000.0],["2006-09-15",3.0842,3.1319,3.0126,3.0206,511100.0],["2006-09-18",2.9808,3.0603,2.8219,3.0603,181500.0],["2006-09-19",3.0524,3.0603,2.9729,3.0603,103600.0],["2006-09-20",3.0603,3.1398,3.0603,3.0603,210500.0],["2006-09-21",3.0921,3.1319,2.9729,3.0206,133600.0],["2006-09-22",2.9967,2.9967,2.8775,2.9252,206800.0],["2006-09-25",2.9332,3.0762,2.8855,3.0444,147200.0],["2006-09-26",3.0603,3.108,3.0285,3.0683,257300.0],["2006-09-27",3.0444,3.0603,3.0047,3.0365,92900.0],["2006-09-28",3.0524,3.1001,2.9252,2.9491,187700.0],["2006-09-29",2.9411,3.0683,2.9014,2.9093,131500.0],["2006-10-02",2.8934,2.8934,2.7821,2.8378,174300.0],["2006-10-03",2.8378,3.0365,2.7424,3.0126,153300.0],["2006-10-04",2.9888,3.1001,2.9411,3.0206,129600.0],["2006-10-05",3.0126,3.108,2.957,3.0524,197600.0],["2006-10-06",3.0365,3.0921,2.9729,3.0444,43800.0],["2006-10-09",3.0126,3.0365,2.9729,2.9808,77700.0],["2006-10-10",2.9888,3.0444,2.9411,3.0444,70700.0],["2006-10-11",3.0444,3.1001,2.9808,3.0365,83100.0],["2006-10-12",3.0762,3.116,2.957,3.1001,185200.0],["2006-10-13",3.108,3.1239,3.0524,3.1001,91700.0],["2006-10-16",3.1001,3.1637,3.0921,3.116,160500.0],["2006-10-17",3.0842,3.1716,3.0603,3.1557,110000.0],["2006-10-18",3.1796,3.1796,3.1239,3.1557,121800.0],["2006-10-19",3.1478,3.1796,3.0842,3.1001,307500.0],["2006-10-20",3.1239,3.1239,3.0206,3.0206,107000.0],["2006-10-23",2.9967,3.1001,2.9808,3.0603,93900.0],["2006-10-24",3.0444,3.0683,2.7821,2.9967,3674300.0],["2006-10-25",2.9967,3.0603,2.9491,3.0206,275500.0],["2006-10-26",3.0444,3.1796,2.9649,3.1796,115400.0],["2006-10-27",3.1637,3.1796,3.0921,3.0921,65500.0],["2006-10-30",3.0683,3.1716,2.9967,3.1398,70800.0],["2006-10-31",3.1637,3.1637,3.0444,3.1001,77100.0],["2006-11-01",3.1001,3.1637,3.0206,3.0683,215400.0],["2006-11-02",3.0365,3.3385,3.0206,3.0921,1306000.0],["2006-11-03",3.1239,3.2114,3.0603,3.0842,314500.0],["2006-11-06",3.1001,3.1398,3.0206,3.0524,209200.0],["2006-11-07",3.0444,3.116,2.9491,3.0206,726200.0],["2006-11-08",2.9967,3.1716,2.9808,3.108,470100.0],["2006-11-09",3.1239,3.1637,3.0206,3.1319,219700.0],["2006-11-10",3.1239,3.1796,3.1239,3.1796,140300.0],["2006-11-13",3.1716,3.2591,3.1557,3.2193,347100.0],["2006-11-14",3.2273,3.275,3.1716,3.2591,214500.0],["2006-11-15",3.267,3.2988,3.2193,3.2591,452000.0],["2006-11-16",3.275,3.2909,3.2591,3.275,124600.0],["2006-11-17",3.275,3.2909,3.2352,3.275,194800.0],["2006-11-20",3.275,3.3783,3.2193,3.3385,281200.0],["2006-11-21",3.3385,3.3385,3.2988,3.3147,175300.0],["2006-11-22",3.3147,3.3385,3.2909,3.3068,125100.0],["2006-11-24",3.275,3.5134,3.267,3.4578,127600.0],["2006-11-27",3.3942,3.4419,3.2193,3.275,353500.0],["2006-11-28",3.275,3.3385,3.2352,3.267,289000.0],["2006-11-29",3.2988,3.3783,3.2829,3.3385,165900.0],["2006-11-30",3.3544,3.418,3.3147,3.3703,315000.0],["2006-12-01",3.3783,3.4021,3.2352,3.3862,190400.0],["2006-12-04",3.4101,3.4578,3.3942,3.4101,350000.0],["2006-12-05",3.4339,3.4578,3.418,3.4578,123600.0],["2006-12-06",3.4578,3.5452,3.4419,3.4657,145700.0],["2006-12-07",3.4816,3.4896,3.4021,3.4021,127900.0],["2006-12-08",3.4021,3.5373,3.3306,3.5055,217100.0],["2006-12-11",3.5134,3.5134,3.4419,3.4975,101800.0],["2006-12-12",3.5055,3.5691,3.4021,3.4896,100700.0],["2006-12-13",3.5452,3.5691,3.5134,3.5611,155900.0],["2006-12-14",3.5691,3.6327,3.5134,3.585,260000.0],["2006-12-15",3.585,3.6088,3.4339,3.4419,380300.0],["2006-12-18",3.4578,3.4578,3.267,3.3147,389400.0],["2006-12-19",3.2829,3.3544,3.2829,3.3306,90400.0],["2006-12-20",3.3385,3.3783,3.2591,3.2988,276500.0],["2006-12-21",3.3147,3.3306,3.2432,3.275,120200.0],["2006-12-22",3.267,3.2829,3.2273,3.275,68300.0],["2006-12-26",3.267,3.2988,3.2511,3.275,110000.0],["2006-12-27",3.3227,3.4021,3.3227,3.3783,250200.0],["2006-12-28",3.3703,3.4737,3.3624,3.4419,92700.0],["2006-12-29",3.4339,3.4737,3.4021,3.4419,155700.0],["2007-01-03",3.4737,3.6009,3.4657,3.5214,325700.0],["2007-01-04",3.5293,3.5691,3.4498,3.5373,173200.0],["2007-01-05",3.5134,3.5134,3.3385,3.3942,233500.0],["2007-01-08",3.3862,3.418,3.3385,3.3862,159100.0],["2007-01-09",3.3942,3.3942,3.267,3.3544,267100.0],["2007-01-10",3.3306,3.4101,3.2909,3.3783,732700.0],["2007-01-11",3.3862,3.4737,3.3862,3.418,298200.0],["2007-01-12",3.4101,3.5293,3.3862,3.5293,889800.0],["2007-01-16",3.577,3.6406,3.5373,3.5929,183200.0],["2007-01-17",3.585,3.5929,3.5214,3.5293,194800.0],["2007-01-18",3.5214,3.5293,3.4339,3.4657,133000.0],["2007-01-19",3.4578,3.4816,3.3862,3.4419,241100.0],["2007-01-22",3.4339,3.4975,3.426,3.4975,179000.0],["2007-01-23",3.4896,3.6009,3.4737,3.5214,1378400.0],["2007-01-24",3.5214,3.5929,3.4975,3.585,256000.0],["2007-01-25",3.577,3.6406,3.5214,3.5532,251200.0],["2007-01-26",3.5532,3.6247,3.5214,3.6168,150400.0],["2007-01-29",3.6009,3.6088,3.5452,3.577,79400.0],["2007-01-30",3.5929,3.7598,3.5929,3.7598,357500.0],["2007-01-31",3.7439,3.8393,3.6883,3.8393,318500.0],["2007-02-01",3.8393,4.0142,3.8393,3.9665,502400.0],["2007-02-02",4.0222,4.0857,3.9586,4.0857,350700.0],["2007-02-05",4.0857,4.0857,4.0063,4.0381,376900.0],["2007-02-06",4.054,4.054,3.895,3.9347,223100.0],["2007-02-07",3.9268,4.0142,3.895,3.9824,164100.0],["2007-02-08",3.9904,4.0222,3.9347,3.9983,146800.0],["2007-02-09",3.9904,4.0381,3.9109,3.9983,246400.0],["2007-02-12",4.0142,4.0857,4.0142,4.0699,311600.0],["2007-02-13",4.1175,4.1652,4.0778,4.1334,259900.0],["2007-02-14",4.2129,4.3401,4.2129,4.3083,363500.0],["2007-02-15",4.2924,4.3083,4.1334,4.3083,225200.0],["2007-02-16",4.3083,4.3083,4.2129,4.2527,192600.0],["2007-02-20",4.2527,4.4911,4.205,4.4673,239400.0],["2007-02-21",4.3878,4.3878,4.3322,4.3799,256200.0],["2007-02-22",4.7376,4.8012,3.9983,4.3242,240900.0],["2007-02-23",4.3242,4.3242,4.0778,4.0778,512800.0],["2007-02-26",4.0699,4.1493,4.046,4.1334,241900.0],["2007-02-27",4.0778,4.0857,3.6088,3.8791,575600.0],["2007-02-28",3.8632,3.9824,3.7757,3.8155,303200.0],["2007-03-01",3.736,3.9188,3.577,3.8473,250500.0],["2007-03-02",3.8155,3.895,3.6645,3.6804,312300.0],["2007-03-05",3.6406,3.6565,3.4975,3.5055,478500.0],["2007-03-06",3.585,3.8155,3.5373,3.8155,162100.0],["2007-03-07",3.8155,3.895,3.6724,3.6963,219100.0],["2007-03-08",3.736,3.895,3.6168,3.6247,149000.0],["2007-03-09",3.6724,3.7519,3.6406,3.728,98500.0],["2007-03-12",3.6486,3.8393,3.6486,3.7598,104200.0],["2007-03-13",3.728,3.7439,3.5611,3.6009,191200.0],["2007-03-14",3.5929,3.7439,3.5452,3.6565,114900.0],["2007-03-15",3.6565,3.8155,3.6565,3.7598,77100.0],["2007-03-16",3.7678,3.7678,3.5134,3.5293,674300.0],["2007-03-19",3.577,3.8234,3.577,3.736,177400.0],["2007-03-20",3.7439,3.8155,3.6883,3.8155,59600.0],["2007-03-21",3.8075,3.8155,3.728,3.8155,281700.0],["2007-03-22",3.8155,4.0063,3.8155,3.9745,98200.0],["2007-03-23",3.9745,4.0142,3.895,3.9586,112600.0],["2007-03-26",3.9586,4.0142,3.9109,3.9904,60200.0],["2007-03-27",3.9745,3.9745,3.8632,3.9188,46500.0],["2007-03-28",3.895,3.9586,3.8393,3.8473,534200.0],["2007-03-29",3.895,3.9268,3.6963,3.7439,120800.0],["2007-03-30",3.7519,3.9506,3.7042,3.7678,243500.0],["2007-04-02",3.7837,3.9347,3.7837,3.8632,245300.0],["2007-04-03",3.887,4.0142,3.887,3.9506,552400.0],["2007-04-04",3.9427,4.0619,3.895,4.0619,728700.0],["2007-04-05",4.0619,4.0699,3.9904,4.046,126400.0],["2007-04-09",4.046,4.0619,3.9347,3.9586,576800.0],["2007-04-10",3.9665,4.046,3.9427,3.9824,102100.0],["2007-04-11",3.9904,3.9904,3.8075,3.895,172400.0],["2007-04-12",3.8791,4.0063,3.8552,4.0063,201200.0],["2007-04-13",4.0142,4.046,3.9427,4.046,93700.0],["2007-04-16",4.0778,4.2686,4.0778,4.2527,417600.0],["2007-04-17",4.2209,4.2924,4.1334,4.1811,207600.0],["2007-04-18",4.1732,4.2368,3.9427,3.9586,346400.0],["2007-04-19",3.9586,4.0937,3.8632,4.0301,127600.0],["2007-04-20",4.197,4.2447,4.0857,4.197,218900.0],["2007-04-23",4.1811,4.2527,4.0937,4.1016,117600.0],["2007-04-24",4.1096,4.1096,4.0222,4.0937,108300.0],["2007-04-25",4.1334,4.2447,4.1175,4.205,132900.0],["2007-04-26",4.1891,4.2368,4.054,4.197,140800.0],["2007-04-27",4.197,4.197,4.0222,4.054,175900.0],["2007-04-30",4.0778,4.1096,3.8155,4.0778,552900.0],["2007-05-01",4.1016,4.1414,3.9904,4.1414,165100.0],["2007-05-02",4.1096,4.2129,4.0778,4.1891,271500.0],["2007-05-03",4.2368,4.2368,4.0619,4.0857,473900.0],["2007-05-04",4.1016,4.1096,3.9586,4.0619,251300.0],["2007-05-07",4.054,4.0778,3.9506,3.9745,210800.0],["2007-05-08",3.9427,4.0301,3.8155,4.0301,164100.0],["2007-05-09",4.0142,4.0778,3.9506,4.0699,113800.0],["2007-05-10",4.0381,4.0381,3.895,3.9586,299800.0],["2007-05-11",3.9904,4.0142,3.9029,3.9983,183500.0],["2007-05-14",3.9904,4.0142,3.8552,3.9347,158200.0],["2007-05-15",3.9268,4.0142,3.7837,3.8393,265500.0],["2007-05-16",3.8552,4.0301,3.8393,4.0301,209800.0],["2007-05-17",4.0142,4.054,3.9347,3.9665,212700.0],["2007-05-18",3.9665,4.0063,3.8711,3.9983,123500.0],["2007-05-21",3.9983,4.0937,3.9347,3.9904,99000.0],["2007-05-22",3.9824,4.1334,3.9506,4.046,219800.0],["2007-05-23",4.0619,4.1493,3.9983,4.0063,100600.0],["2007-05-24",4.0063,4.054,3.8393,3.9506,172000.0],["2007-05-25",3.9824,4.0142,3.9109,3.9347,97900.0],["2007-05-29",3.9427,4.0142,3.9347,4.0063,127600.0],["2007-05-30",3.9745,3.9983,3.9188,3.9188,423300.0],["2007-05-31",3.9506,3.9745,3.8473,3.9268,238700.0],["2007-06-01",3.9506,4.054,3.895,3.9427,59600.0],["2007-06-04",3.9188,3.9824,3.8155,3.9506,131600.0],["2007-06-05",3.9506,3.9506,3.8711,3.887,181200.0],["2007-06-06",3.8552,3.9506,3.8155,3.8791,120900.0],["2007-06-07",3.8552,3.8552,3.7678,3.7757,138600.0],["2007-06-08",3.7837,3.8314,3.736,3.7996,179400.0],["2007-06-11",3.7837,3.8234,3.6804,3.7757,190400.0],["2007-06-12",3.736,3.7519,3.5929,3.7439,374100.0],["2007-06-13",3.7519,3.8155,3.6963,3.7519,766700.0],["2007-06-14",3.7598,3.8155,3.736,3.7916,83500.0],["2007-06-15",3.9188,3.9745,3.9029,3.9745,359100.0],["2007-06-18",3.9745,4.0937,3.7837,3.9347,292000.0],["2007-06-19",3.9268,4.0142,3.8711,4.0063,71000.0],["2007-06-20",4.0301,4.0301,3.887,3.9029,252200.0],["2007-06-21",3.8791,3.9188,3.7757,3.8552,181800.0],["2007-06-22",3.8552,3.9506,3.7757,3.9268,763000.0],["2007-06-25",3.9268,4.0619,3.8473,3.9745,650500.0],["2007-06-26",4.0142,4.0619,3.9268,3.9745,327600.0],["2007-06-27",3.9347,3.9904,3.8393,3.9904,156800.0],["2007-06-28",4.0063,4.0063,3.887,3.9665,126600.0],["2007-06-29",3.9904,4.046,3.8393,3.8473,213300.0],["2007-07-02",3.9029,3.9745,3.8393,3.9665,105600.0],["2007-07-03",3.9665,3.9665,3.8711,3.9506,47600.0],["2007-07-05",3.9427,3.9506,3.8552,3.9029,104300.0],["2007-07-06",3.895,3.9109,3.8552,3.9029,73900.0],["2007-07-09",3.9029,3.9188,3.8393,3.887,118500.0],["2007-07-10",4.2845,4.5945,4.2606,4.5786,1040800.0],["2007-07-11",4.5706,4.6501,4.4593,4.5706,402600.0],["2007-07-12",4.6183,4.8091,4.6104,4.8091,555000.0],["2007-07-13",4.7694,4.8488,4.7376,4.7932,152800.0],["2007-07-16",4.7694,4.8091,4.6581,4.7853,275700.0],["2007-07-17",4.7853,4.8091,4.7217,4.7217,522000.0],["2007-07-18",4.674,4.7614,4.5388,4.674,285400.0],["2007-07-19",4.6899,4.7217,4.6104,4.674,129500.0],["2007-07-20",4.666,4.7296,4.3719,4.4991,323300.0],["2007-07-23",4.507,4.5468,4.3719,4.4514,127100.0],["2007-07-24",4.3004,4.3799,4.3004,4.3799,327500.0],["2007-07-25",4.4196,4.4276,4.205,4.2447,308400.0],["2007-07-26",4.1414,4.2368,3.6804,3.7996,771200.0],["2007-07-27",3.7757,3.8632,3.585,3.5929,382700.0],["2007-07-30",3.577,3.7042,3.4498,3.577,418300.0],["2007-07-31",3.6168,3.7042,3.4896,3.5293,345000.0],["2007-08-01",3.5055,3.6168,3.4419,3.5452,285700.0],["2007-08-02",3.5532,3.6406,3.3942,3.6327,255300.0],["2007-08-03",3.6247,3.6247,3.3544,3.3862,368400.0],["2007-08-06",3.3465,3.6247,3.2352,3.5929,369700.0],["2007-08-07",3.6247,3.6247,3.3147,3.4021,357300.0],["2007-08-08",3.4657,3.8552,3.3465,3.7996,549500.0],["2007-08-09",3.7042,4.1811,3.4975,4.0937,732300.0],["2007-08-10",3.9665,4.2527,3.8075,4.0142,533100.0],["2007-08-13",4.0699,4.1334,3.7121,3.7757,408300.0],["2007-08-14",3.7757,3.887,3.5929,3.6565,306900.0],["2007-08-15",3.6565,3.7757,3.418,3.4339,468200.0],["2007-08-16",3.3862,3.9109,3.3862,3.5373,564300.0],["2007-08-17",3.7996,3.8552,3.6327,3.7121,445600.0],["2007-08-20",3.736,3.9745,3.6645,3.8632,172700.0],["2007-08-21",3.8632,3.9506,3.7678,3.8314,148400.0],["2007-08-22",3.8234,4.0301,3.7201,3.9824,242500.0],["2007-08-23",3.9983,3.9983,3.8075,3.9188,144200.0],["2007-08-24",3.9109,4.0301,3.8791,3.9824,130100.0],["2007-08-27",3.9586,4.0063,3.8234,3.9347,75700.0],["2007-08-28",3.8552,3.9029,3.6168,3.6645,200100.0],["2007-08-29",3.6804,3.9268,3.6565,3.9109,170500.0],["2007-08-30",3.8632,3.895,3.728,3.7519,119100.0],["2007-08-31",3.8155,3.8473,3.736,3.7837,159200.0],["2007-09-04",3.7598,3.8155,3.6962,3.7678,214000.0],["2007-09-05",3.6883,3.7201,3.6009,3.6088,189800.0],["2007-09-06",3.6168,3.7042,3.585,3.6486,116700.0],["2007-09-07",3.577,3.6009,3.4816,3.5134,180300.0],["2007-09-10",3.5293,3.5611,3.3544,3.418,181500.0],["2007-09-11",3.426,3.7837,3.426,3.7678,235200.0],["2007-09-12",3.7598,3.8075,3.5452,3.5691,169100.0],["2007-09-13",3.577,3.6327,3.3783,3.5134,136500.0],["2007-09-14",3.4339,3.6168,3.3385,3.5611,333400.0],["2007-09-17",3.5611,3.6088,3.4021,3.5214,137100.0],["2007-09-18",3.5373,3.8314,3.418,3.8075,235600.0],["2007-09-19",3.895,3.9983,3.8393,3.9745,306800.0],["2007-09-20",3.9586,3.9586,3.6486,3.6645,159600.0],["2007-09-21",3.6088,3.7519,3.5691,3.7042,756300.0],["2007-09-24",3.6963,3.7519,3.4816,3.5293,210200.0],["2007-09-25",3.4975,3.6088,3.3783,3.4578,94100.0],["2007-09-26",3.4896,3.6486,3.4737,3.6406,103100.0],["2007-09-27",3.6645,3.6963,3.585,3.6486,171500.0],["2007-09-28",3.6406,3.6963,3.4498,3.5929,279100.0],["2007-10-01",3.577,3.8314,3.577,3.8314,174000.0],["2007-10-02",3.8314,3.8314,3.6168,3.7519,167300.0],["2007-10-03",3.7121,3.7757,3.6009,3.6009,224900.0],["2007-10-04",3.6327,3.6883,3.5452,3.6883,122700.0],["2007-10-05",3.6565,3.7678,3.6168,3.7121,238400.0],["2007-10-08",3.6963,3.728,3.6406,3.6565,221600.0],["2007-10-09",3.6565,3.728,3.6565,3.6804,268100.0],["2007-10-10",3.6645,3.6724,3.5134,3.5611,191100.0],["2007-10-11",3.577,3.6327,3.3862,3.426,218800.0],["2007-10-12",3.426,3.5293,3.418,3.5293,136200.0],["2007-10-15",3.5214,3.5214,3.418,3.4737,201400.0],["2007-10-16",3.4816,3.5532,3.4419,3.4657,122400.0],["2007-10-17",3.5134,3.7598,3.4896,3.7519,407800.0],["2007-10-18",3.728,3.7678,3.5611,3.7678,200300.0],["2007-10-19",3.7598,3.7598,3.418,3.426,281000.0],["2007-10-22",3.3783,3.6963,3.3783,3.585,173200.0],["2007-10-23",3.6247,3.7439,3.5532,3.736,159600.0],["2007-10-24",3.6963,3.7201,3.6088,3.7201,148700.0],["2007-10-25",3.728,3.7916,3.577,3.6486,165400.0],["2007-10-26",3.7042,3.887,3.6565,3.887,111500.0],["2007-10-29",3.9029,3.9029,3.7598,3.8234,88800.0],["2007-10-30",3.8155,3.8234,3.6883,3.8234,115600.0],["2007-10-31",3.7996,3.9506,3.6724,3.9109,240500.0],["2007-11-01",3.6565,3.736,3.4975,3.4975,299800.0],["2007-11-02",3.5452,3.6804,3.5134,3.6565,141400.0],["2007-11-05",3.6486,3.6486,3.4816,3.5452,153900.0],["2007-11-06",3.4896,3.6088,3.4578,3.5532,163500.0],["2007-11-07",3.5134,3.585,3.426,3.5532,231400.0],["2007-11-08",3.6168,3.6486,3.4339,3.5293,103400.0],["2007-11-09",3.6963,3.6963,3.3862,3.4737,181800.0],["2007-11-12",3.4737,3.6963,3.4021,3.4578,160800.0],["2007-11-13",3.4975,3.7519,3.4737,3.7519,174300.0],["2007-11-14",3.7519,3.7519,3.5611,3.6883,120700.0],["2007-11-15",3.6804,3.6804,3.4419,3.4657,131700.0],["2007-11-16",3.4737,3.4896,3.2829,3.3465,316500.0],["2007-11-19",3.2909,3.3227,3.1875,3.2511,243300.0],["2007-11-20",3.275,3.3703,3.1239,3.2352,185500.0],["2007-11-21",3.2352,3.2352,3.0285,3.0762,380500.0],["2007-11-23",3.116,3.418,3.0921,3.3703,70200.0],["2007-11-26",3.3783,3.418,3.0683,3.1398,379900.0],["2007-11-27",3.1398,3.2909,3.1239,3.1637,209400.0],["2007-11-28",3.2193,3.4101,3.1637,3.3624,276200.0],["2007-11-29",3.3465,3.4021,3.1478,3.2432,174900.0],["2007-11-30",3.2591,3.2988,3.1716,3.2591,248100.0],["2007-12-03",3.2988,3.3068,3.2034,3.2114,209900.0],["2007-12-04",3.1637,3.1875,3.0047,3.1001,264600.0],["2007-12-05",3.1398,3.2432,3.0921,3.2352,152500.0],["2007-12-06",3.2352,3.4101,3.2034,3.3783,127800.0],["2007-12-07",3.3942,3.5055,3.3862,3.4498,129700.0],["2007-12-10",3.4419,3.5293,3.3862,3.4419,89900.0],["2007-12-11",3.4816,3.5293,3.2511,3.267,190600.0],["2007-12-12",3.3544,3.5293,3.3544,3.5293,321500.0],["2007-12-13",3.4578,3.5214,3.3306,3.3385,155800.0],["2007-12-14",3.267,3.3544,3.1478,3.1557,213400.0],["2007-12-17",3.108,3.2034,2.9729,2.9729,159000.0],["2007-12-18",3.0206,3.2114,2.9491,3.2034,174900.0],["2007-12-19",3.2034,3.2034,3.0126,3.1239,271700.0],["2007-12-20",3.1557,3.2034,3.0285,3.1955,378300.0],["2007-12-21",3.2432,3.267,3.1557,3.2273,917300.0],["2007-12-24",3.2193,3.3068,3.1557,3.1955,387200.0],["2007-12-26",3.1398,3.2114,3.1398,3.1796,418800.0],["2007-12-27",3.116,3.1796,3.0285,3.0921,152200.0],["2007-12-28",3.1637,3.1637,2.9252,2.9808,264800.0],["2007-12-31",2.9252,3.1319,2.9093,2.9332,639500.0],["2008-01-02",2.9967,3.0285,2.7344,2.7901,365600.0],["2008-01-03",2.7901,2.8696,2.7106,2.8696,365600.0],["2008-01-04",2.7583,2.8616,2.6231,2.7583,333000.0],["2008-01-07",2.7662,2.8219,2.7106,2.7503,337400.0],["2008-01-08",2.7583,2.7742,2.5755,2.5834,227200.0],["2008-01-09",2.5357,2.8219,2.4562,2.806,461300.0],["2008-01-10",2.7662,2.9252,2.6549,2.8696,128900.0],["2008-01-11",2.8537,2.8537,2.7106,2.7901,152700.0],["2008-01-14",2.8139,2.8775,2.7265,2.8378,161300.0],["2008-01-15",2.798,2.8616,2.7424,2.7742,128400.0],["2008-01-16",2.8139,2.9411,2.7583,2.806,142900.0],["2008-01-17",2.806,2.8298,2.5834,2.639,176000.0],["2008-01-18",2.5914,2.7821,2.4085,2.4085,486800.0],["2008-01-22",2.3052,2.6788,2.3052,2.488,303900.0],["2008-01-23",2.4324,2.5834,2.186,2.4562,495100.0],["2008-01-24",2.4562,2.5834,2.3052,2.4085,421700.0],["2008-01-25",2.5039,2.5119,2.3131,2.3449,291000.0],["2008-01-28",2.337,2.3926,2.2416,2.3847,185600.0],["2008-01-29",2.4006,2.4085,2.2654,2.329,257500.0],["2008-01-30",2.329,2.4244,2.2813,2.329,263700.0],["2008-01-31",2.2972,2.4006,2.2654,2.3688,188200.0],["2008-02-01",2.3767,2.5039,2.337,2.4483,228900.0],["2008-02-04",2.4403,2.4562,2.337,2.3529,83400.0],["2008-02-05",2.337,2.3688,2.2495,2.2495,206300.0],["2008-02-06",2.2734,2.3052,2.2257,2.2336,155800.0],["2008-02-07",2.2257,2.337,2.186,2.2257,210000.0],["2008-02-08",2.2257,2.2575,2.1621,2.1701,184400.0],["2008-02-11",2.1303,2.2575,2.1065,2.2336,298600.0],["2008-02-12",2.2495,2.5119,2.2098,2.3847,516100.0],["2008-02-13",2.4403,2.5198,2.3847,2.4483,253200.0],["2008-02-14",2.5198,2.5198,2.3211,2.337,138700.0],["2008-02-15",2.3211,2.3608,2.2098,2.2495,146500.0],["2008-02-19",2.3211,2.4562,2.2336,2.2495,106200.0],["2008-02-20",2.2813,2.4483,2.2734,2.3529,118600.0],["2008-02-21",2.3767,2.7424,2.3211,2.4006,669700.0],["2008-02-22",2.4006,2.5755,2.2734,2.4085,342300.0],["2008-02-25",2.3847,2.5437,2.3449,2.5357,504000.0],["2008-02-26",2.4403,2.7503,2.3449,2.7185,242500.0],["2008-02-27",2.6867,2.7821,2.6311,2.6947,158400.0],["2008-02-28",2.6708,2.7026,2.5516,2.5675,397700.0],["2008-02-29",2.5278,2.6549,2.3847,2.4483,315000.0],["2008-03-03",2.4483,2.488,2.2654,2.3688,1167400.0],["2008-03-04",2.337,2.4324,2.2893,2.337,461600.0],["2008-03-05",2.3688,2.5357,2.3529,2.496,450900.0],["2008-03-06",2.4721,2.5119,2.3529,2.4006,517900.0],["2008-03-07",2.3449,2.5198,2.3449,2.3608,266600.0],["2008-03-10",2.2972,2.4403,2.2972,2.3688,205000.0],["2008-03-11",2.5596,2.5755,2.3688,2.5437,337600.0],["2008-03-12",2.5675,2.5834,2.3529,2.3529,429600.0],["2008-03-13",2.329,2.4324,2.3131,2.3767,164500.0],["2008-03-14",2.4006,2.4085,2.3052,2.3608,230900.0],["2008-03-17",2.2972,2.4403,2.2654,2.3529,106300.0],["2008-03-18",2.5198,2.5198,2.3608,2.4483,348000.0],["2008-03-19",2.496,2.5278,2.329,2.3449,225500.0],["2008-03-20",2.5437,2.5437,2.3211,2.3926,1014300.0],["2008-03-24",2.4006,2.5516,2.3847,2.5516,282600.0],["2008-03-25",2.5437,2.5437,2.4165,2.5039,207700.0],["2008-03-26",2.488,2.5198,2.4244,2.4721,190200.0],["2008-03-27",2.4801,2.5119,2.3449,2.4244,337000.0],["2008-03-28",2.4324,2.4642,2.3449,2.3449,214700.0],["2008-03-31",2.337,2.4562,2.3052,2.3211,225600.0],["2008-04-01",2.2813,2.5198,2.2813,2.4642,374000.0],["2008-04-02",2.5039,2.5039,2.3767,2.4006,489700.0],["2008-04-03",2.3847,2.4085,2.3449,2.3767,241300.0],["2008-04-04",2.4244,2.4244,2.3529,2.3847,155200.0],["2008-04-07",2.4006,2.4006,2.3449,2.3608,151200.0],["2008-04-08",2.3449,2.3926,2.3211,2.329,203000.0],["2008-04-09",2.337,2.3926,2.1144,2.1383,344300.0],["2008-04-10",2.1303,2.4165,2.1303,2.4085,261900.0],["2008-04-11",2.3847,2.4006,2.329,2.329,214200.0],["2008-04-14",2.329,2.3688,2.2575,2.2575,262300.0],["2008-04-15",2.2575,2.4006,2.2575,2.3688,263900.0],["2008-04-16",2.3847,2.4006,2.3052,2.3847,254000.0],["2008-04-17",2.3688,2.4006,2.3449,2.3529,122400.0],["2008-04-18",2.4006,2.4642,2.3847,2.4085,319200.0],["2008-04-21",2.3767,2.4403,2.3608,2.3847,65100.0],["2008-04-22",2.3688,2.3767,2.2893,2.3052,430800.0],["2008-04-23",2.3211,2.3608,2.3052,2.3052,375900.0],["2008-04-24",2.3052,2.4085,2.2734,2.3767,500200.0],["2008-04-25",2.3926,2.4085,2.329,2.3688,553100.0],["2008-04-28",2.3608,2.3847,2.3052,2.337,222600.0],["2008-04-29",2.337,2.4165,2.2972,2.3052,753700.0],["2008-04-30",2.3131,2.3608,2.1621,2.2257,3202600.0],["2008-05-01",2.2416,2.329,2.1065,2.2972,531800.0],["2008-05-02",2.3608,2.3608,2.2336,2.3052,255300.0],["2008-05-05",2.3052,2.3211,2.0747,2.2178,512900.0],["2008-05-06",2.2098,2.2178,2.1144,2.1701,267500.0],["2008-05-07",2.178,2.2575,2.0508,2.0747,473900.0],["2008-05-08",2.0508,2.2178,1.9872,2.0906,357200.0],["2008-05-09",2.0031,2.4483,2.0031,2.3211,1075800.0],["2008-05-12",2.3688,2.3847,2.2972,2.3688,310000.0],["2008-05-13",2.3688,2.3847,2.3211,2.3688,201100.0],["2008-05-14",2.3608,2.3767,2.2416,2.2416,191200.0],["2008-05-15",2.3767,2.3767,2.1462,2.2019,235900.0],["2008-05-16",2.2257,2.2813,2.0985,2.2654,405700.0],["2008-05-19",2.2575,2.2575,2.1462,2.1939,424400.0],["2008-05-20",2.178,2.1939,2.0906,2.1621,350600.0],["2008-05-21",2.1701,2.186,2.019,2.027,299100.0],["2008-05-22",2.027,2.1462,2.019,2.1224,323800.0],["2008-05-23",2.0906,2.1065,1.9872,1.9952,174600.0],["2008-05-27",2.0031,2.1224,2.0031,2.1144,180600.0],["2008-05-28",2.1303,2.1303,2.0111,2.0906,173900.0],["2008-05-29",2.0826,2.2972,2.0747,2.2972,290700.0],["2008-05-30",2.2575,2.3847,2.2257,2.3767,486500.0],["2008-06-02",2.3926,2.3926,2.0667,2.1065,515400.0],["2008-06-03",2.1144,2.2019,2.0667,2.178,581600.0],["2008-06-04",2.1621,2.2257,2.1144,2.178,409700.0],["2008-06-05",2.178,2.2972,2.0906,2.2972,709900.0],["2008-06-06",2.2813,2.2813,2.0906,2.0906,598000.0],["2008-06-09",2.0747,2.0985,1.9793,2.0349,710100.0],["2008-06-10",2.0111,2.1303,2.0031,2.0826,418900.0],["2008-06-11",2.0747,2.0747,1.9395,1.9395,403700.0],["2008-06-12",1.9554,2.1462,1.9395,2.1462,449500.0],["2008-06-13",2.1224,2.2336,2.027,2.2336,549800.0],["2008-06-16",2.2019,2.2336,2.1462,2.2336,341600.0],["2008-06-17",2.2178,2.2178,2.1303,2.178,315000.0],["2008-06-18",2.1701,2.1701,2.0508,2.0667,200800.0],["2008-06-19",2.0747,2.1224,1.9872,2.0667,738800.0],["2008-06-20",2.0508,2.0667,1.8124,1.8521,1341500.0],["2008-06-23",1.86,1.9316,1.7965,1.9077,384300.0],["2008-06-24",1.868,1.8839,1.7965,1.8759,441300.0],["2008-06-25",1.8124,1.9793,1.7885,1.8442,249900.0],["2008-06-26",1.8283,1.8521,1.6295,1.6613,618700.0],["2008-06-27",1.6613,1.717,1.6057,1.6534,3029400.0],["2008-06-30",1.6534,1.7488,1.6057,1.6057,463200.0],["2008-07-01",1.5818,1.6693,1.5739,1.6613,403700.0],["2008-07-02",1.6534,1.6534,1.4229,1.558,437400.0],["2008-07-03",1.558,1.6613,1.5023,1.5739,156600.0],["2008-07-07",1.5739,1.6375,1.5262,1.5659,939200.0],["2008-07-08",1.5659,1.6693,1.5421,1.6534,478900.0],["2008-07-09",1.6454,1.6931,1.5341,1.6216,513300.0],["2008-07-10",1.6136,1.7806,1.5977,1.6613,307400.0],["2008-07-11",1.6375,1.8362,1.6295,1.8124,288000.0],["2008-07-14",1.8203,1.8442,1.6136,1.6534,320000.0],["2008-07-15",1.6216,1.6772,1.55,1.5659,805400.0],["2008-07-16",1.5818,1.6931,1.5421,1.5977,540800.0],["2008-07-17",1.5977,1.6534,1.5103,1.6295,821100.0],["2008-07-18",1.6295,1.6772,1.55,1.6295,339600.0],["2008-07-21",1.6375,1.6931,1.5818,1.6852,168000.0],["2008-07-22",1.6295,1.7885,1.6136,1.7885,681700.0],["2008-07-23",1.7885,1.868,1.7329,1.7488,908200.0],["2008-07-24",1.7885,1.8521,1.6454,1.6931,364000.0],["2008-07-25",1.7965,1.8124,1.6693,1.7488,429000.0],["2008-07-28",1.7329,1.8442,1.6931,1.7806,288500.0],["2008-07-29",1.8362,1.8918,1.7885,1.8839,528600.0],["2008-07-30",1.9077,1.9872,1.868,1.9475,347500.0],["2008-07-31",1.8918,1.9634,1.7567,1.7885,362200.0],["2008-08-01",1.7885,1.9793,1.7249,1.8521,281300.0],["2008-08-04",2.0508,2.0508,1.8044,1.8521,506900.0],["2008-08-05",2.0508,2.0508,1.8283,1.9157,329100.0],["2008-08-06",1.9157,1.9395,1.717,1.7885,657300.0],["2008-08-07",1.9475,1.9475,1.6454,1.7885,2151100.0],["2008-08-08",1.7965,2.0429,1.7965,2.0349,645700.0],["2008-08-11",2.0349,2.2257,1.9713,2.0747,848200.0],["2008-08-12",2.0667,2.1939,2.0429,2.1303,813900.0],["2008-08-13",2.1303,2.186,2.019,2.1144,960300.0],["2008-08-14",2.1144,2.2257,2.0667,2.1462,864700.0],["2008-08-15",2.1701,2.2654,2.1065,2.2495,712000.0],["2008-08-18",2.2654,2.3052,2.1224,2.1542,599400.0],["2008-08-19",2.0985,2.2813,2.0826,2.2098,1047200.0],["2008-08-20",2.2098,2.3052,2.1224,2.2575,338400.0],["2008-08-21",2.2336,2.2416,2.1383,2.1621,185300.0],["2008-08-22",2.178,2.2495,2.1383,2.2178,199300.0],["2008-08-25",2.2178,2.2495,2.0667,2.1065,187400.0],["2008-08-26",2.1542,2.2178,2.1303,2.2019,93100.0],["2008-08-27",2.2019,2.3052,2.186,2.2416,336800.0],["2008-08-28",2.2495,2.3131,2.2098,2.2893,539800.0],["2008-08-29",2.2893,2.3131,2.178,2.2654,546400.0],["2008-09-02",2.3052,2.3052,2.1701,2.2416,151500.0],["2008-09-03",2.2734,2.3052,2.2178,2.2972,249000.0],["2008-09-04",2.2654,2.2972,2.178,2.2178,162300.0],["2008-09-05",2.2098,2.3052,2.1144,2.2495,148200.0],["2008-09-08",2.3052,2.3211,2.2575,2.3052,278500.0],["2008-09-09",2.2654,2.337,2.2336,2.2336,368800.0],["2008-09-10",2.2098,2.3449,2.178,2.329,307000.0],["2008-09-11",2.3052,2.3449,2.178,2.329,311500.0],["2008-09-12",2.2813,2.3449,2.2416,2.2972,158300.0],["2008-09-15",2.1144,2.3449,2.0826,2.1144,225700.0],["2008-09-16",2.1144,2.3688,2.1144,2.3449,560600.0],["2008-09-17",2.2893,2.3052,2.1621,2.178,317100.0],["2008-09-18",2.2098,2.3052,2.0667,2.2257,776000.0],["2008-09-19",2.337,2.4244,2.0667,2.4006,2163000.0],["2008-09-22",2.3608,2.6708,2.3608,2.4721,611500.0],["2008-09-23",2.4721,2.5675,2.2734,2.3608,671000.0],["2008-09-24",2.3688,2.3847,2.2257,2.2416,1161000.0],["2008-09-25",2.2416,2.3052,2.027,2.0508,1306600.0],["2008-09-26",1.9872,2.0667,1.8442,2.019,934300.0],["2008-09-29",1.9872,2.1224,1.6613,1.7567,599700.0],["2008-09-30",1.7885,1.9872,1.7408,1.9872,1177700.0],["2008-10-01",1.9634,1.9634,1.5818,1.5818,1349400.0],["2008-10-02",1.86,1.86,1.5182,1.5659,767800.0],["2008-10-03",1.6454,1.6534,1.407,1.4467,400800.0],["2008-10-06",1.399,1.5898,1.2321,1.3434,530000.0],["2008-10-07",1.3752,1.3752,1.2162,1.248,518800.0],["2008-10-08",1.2082,1.3195,1.2003,1.2559,687200.0],["2008-10-09",1.3354,1.3672,0.9618,0.9936,590000.0],["2008-10-10",0.9618,1.6375,0.8903,1.6375,659900.0],["2008-10-13",1.5898,1.6613,1.2718,1.5182,708100.0],["2008-10-14",1.5898,1.5977,1.2718,1.3434,293600.0],["2008-10-15",1.3116,1.3672,1.2241,1.2718,494100.0],["2008-10-16",1.2639,1.5818,1.1685,1.5739,1191400.0],["2008-10-17",1.5103,1.5103,1.3195,1.3195,642100.0],["2008-10-20",1.3195,1.3911,1.2718,1.3831,262500.0],["2008-10-21",1.3593,1.3911,1.2718,1.2718,239800.0],["2008-10-22",1.2241,1.2798,1.1844,1.248,199700.0],["2008-10-23",1.2718,1.3354,1.1764,1.3036,279400.0],["2008-10-24",1.1923,1.248,1.0731,1.1128,248700.0],["2008-10-27",1.0493,1.2559,1.0175,1.0175,288100.0],["2008-10-28",1.089,1.2718,0.938,1.2718,339700.0],["2008-10-29",1.2559,1.4229,1.1128,1.1287,369300.0],["2008-10-30",1.1764,1.3116,1.1367,1.2241,317400.0],["2008-10-31",1.2639,1.4706,1.1844,1.4706,489900.0],["2008-11-03",1.4547,1.4626,1.2877,1.3116,302000.0],["2008-11-04",1.2957,1.4706,1.2798,1.4626,439700.0],["2008-11-05",1.4626,1.5023,1.2718,1.2877,422500.0],["2008-11-06",1.2718,1.3116,1.24,1.248,147700.0],["2008-11-07",1.2718,1.3116,1.2559,1.2957,298600.0],["2008-11-10",1.3513,1.3593,1.2321,1.2321,147900.0],["2008-11-11",1.2241,1.2321,1.089,1.089,302700.0],["2008-11-12",1.0572,1.2321,1.0175,1.0652,796300.0],["2008-11-13",1.0731,1.2639,0.9936,1.2639,447900.0],["2008-11-14",1.2321,1.2321,1.0095,1.0254,347500.0],["2008-11-17",1.0652,1.0652,0.9936,1.0016,111500.0],["2008-11-18",1.0095,1.0652,0.9221,0.9459,314100.0],["2008-11-19",0.9539,1.0334,0.8664,0.8744,259200.0],["2008-11-20",0.8664,0.8823,0.5803,0.7472,586500.0],["2008-11-21",0.779,0.8585,0.7154,0.8187,707600.0],["2008-11-24",0.8426,1.1526,0.8426,1.1526,333100.0],["2008-11-25",1.1446,1.1446,0.9936,1.1208,331400.0],["2008-11-26",1.0731,1.3513,1.0334,1.3513,349400.0],["2008-11-28",1.3036,1.3116,1.1287,1.3116,185700.0],["2008-12-01",1.2559,1.2957,0.8505,0.8505,320900.0],["2008-12-02",0.8903,1.0175,0.8903,1.0016,359800.0],["2008-12-03",0.9141,1.1049,0.9141,1.0016,222800.0],["2008-12-04",0.9777,0.9936,0.8346,0.8823,289900.0],["2008-12-05",0.9062,0.9936,0.8505,0.9936,257100.0],["2008-12-08",0.9221,1.1208,0.9221,1.1208,527100.0],["2008-12-09",1.0572,1.1049,0.9698,1.0254,506600.0],["2008-12-10",1.089,1.1129,1.0493,1.0731,157400.0],["2008-12-11",1.0413,1.0493,0.8744,0.8744,445600.0],["2008-12-12",0.9857,0.9857,0.9141,0.9539,282500.0],["2008-12-15",0.9618,0.9857,0.9141,0.9141,201700.0],["2008-12-16",0.9698,0.9857,0.8744,0.9539,852100.0],["2008-12-17",0.9459,0.9698,0.8903,0.9062,723400.0],["2008-12-18",0.9062,0.93,0.8823,0.9062,165100.0],["2008-12-19",0.9062,0.9221,0.8426,0.8903,953100.0],["2008-12-22",0.9141,0.93,0.8346,0.8744,248400.0],["2008-12-23",0.9698,0.9698,0.8744,0.8744,167400.0],["2008-12-24",0.8744,0.8744,0.8426,0.8664,28900.0],["2008-12-26",0.8744,0.9062,0.8028,0.8426,85900.0],["2008-12-29",0.8187,0.8744,0.8028,0.8187,230800.0],["2008-12-30",0.8346,0.8744,0.8108,0.8187,209700.0],["2008-12-31",0.8267,0.9141,0.779,0.9062,365000.0],["2009-01-02",0.9221,1.1049,0.8823,0.9936,456600.0],["2009-01-05",0.9936,0.9936,0.9141,0.938,349000.0],["2009-01-06",0.9539,0.9857,0.9221,0.93,260500.0],["2009-01-07",0.8982,0.9539,0.8426,0.8585,222000.0],["2009-01-08",0.8505,0.8823,0.8505,0.8585,243100.0],["2009-01-09",0.8585,0.8585,0.8028,0.8028,492200.0],["2009-01-12",0.8187,0.8744,0.8187,0.8744,531800.0],["2009-01-13",0.8744,0.8744,0.771,0.779,568800.0],["2009-01-14",0.779,0.8267,0.6518,0.6677,717400.0],["2009-01-15",0.6757,0.7075,0.5962,0.6359,400700.0],["2009-01-16",0.6439,0.7075,0.62,0.6995,910300.0],["2009-01-20",0.6836,0.6836,0.6359,0.6439,225700.0],["2009-01-21",0.6677,0.7869,0.62,0.7472,559700.0],["2009-01-22",0.6916,0.7551,0.62,0.7234,602200.0],["2009-01-23",0.7313,0.8585,0.6439,0.779,776600.0],["2009-01-26",0.779,0.8346,0.7631,0.8267,200800.0],["2009-01-27",0.8187,0.8187,0.7393,0.779,154500.0],["2009-01-28",0.8028,0.8744,0.779,0.7949,239000.0],["2009-01-29",0.8108,0.8346,0.7393,0.7393,155600.0],["2009-01-30",0.7551,0.7949,0.6359,0.6916,519500.0],["2009-02-02",0.6916,0.7472,0.6439,0.7075,303100.0],["2009-02-03",0.6757,0.7075,0.6598,0.6995,211700.0],["2009-02-04",0.6916,0.7154,0.6677,0.6677,230000.0],["2009-02-05",0.6598,0.6757,0.6439,0.6518,247600.0],["2009-02-06",0.6439,0.7472,0.62,0.6995,225300.0],["2009-02-09",0.6916,0.6916,0.6598,0.6757,106600.0],["2009-02-10",0.6677,0.7313,0.5803,0.5803,216400.0],["2009-02-11",0.6041,0.6439,0.6041,0.6121,158500.0],["2009-02-12",0.5962,0.62,0.5644,0.5962,266000.0],["2009-02-13",0.6439,0.6439,0.5405,0.5644,342900.0],["2009-02-17",0.5962,0.5962,0.4928,0.5087,686900.0],["2009-02-18",0.5167,0.5326,0.4531,0.461,873000.0],["2009-02-19",0.4769,0.5962,0.4769,0.4928,262100.0],["2009-02-20",0.4849,0.5485,0.4849,0.4849,238800.0],["2009-02-23",0.4928,0.5326,0.4769,0.4769,150800.0],["2009-02-24",0.5008,0.62,0.4769,0.5962,425200.0],["2009-02-25",0.5962,0.6677,0.5167,0.5962,413300.0],["2009-02-26",0.6677,0.6757,0.5485,0.6041,359400.0],["2009-02-27",0.5962,0.7949,0.5962,0.6359,841600.0],["2009-03-02",0.6677,0.779,0.6121,0.7075,448200.0],["2009-03-03",0.7313,0.7313,0.6439,0.6677,339000.0],["2009-03-04",0.6995,0.7551,0.6518,0.7075,299200.0],["2009-03-05",0.6677,0.7154,0.6598,0.6757,271800.0],["2009-03-06",0.6916,0.7313,0.6757,0.6757,164200.0],["2009-03-09",0.6677,0.7234,0.4769,0.5485,465200.0],["2009-03-10",0.5803,0.6916,0.5723,0.6598,318600.0],["2009-03-11",0.6677,0.7154,0.6041,0.628,266200.0],["2009-03-12",0.62,0.7154,0.6121,0.7075,519600.0],["2009-03-13",0.7075,0.7154,0.62,0.628,360000.0],["2009-03-16",0.6439,0.7154,0.628,0.6757,230700.0],["2009-03-17",0.6757,0.7949,0.6121,0.7949,227700.0],["2009-03-18",0.779,0.779,0.6995,0.771,334600.0],["2009-03-19",0.7869,0.7949,0.6041,0.6836,277900.0],["2009-03-20",0.6995,0.7393,0.6598,0.6598,529000.0],["2009-03-23",0.6995,0.7472,0.6677,0.7154,400400.0],["2009-03-24",0.6916,0.7234,0.6757,0.6757,264000.0],["2009-03-25",0.6836,0.771,0.6757,0.7313,248900.0],["2009-03-26",0.7551,0.7949,0.7313,0.771,270600.0],["2009-03-27",0.7472,0.7949,0.6995,0.7154,198800.0],["2009-03-30",0.6836,0.7949,0.6757,0.6995,278600.0],["2009-03-31",0.7234,0.7631,0.6836,0.6916,208600.0],["2009-04-01",0.6836,0.7313,0.6757,0.7154,230600.0],["2009-04-02",0.7551,0.7631,0.6916,0.7313,391400.0],["2009-04-03",0.7313,0.779,0.7234,0.771,188900.0],["2009-04-06",0.7313,0.771,0.6836,0.7075,886100.0],["2009-04-07",0.6916,0.7154,0.6439,0.6518,610100.0],["2009-04-08",0.6677,0.7313,0.6677,0.6916,122800.0],["2009-04-09",0.7313,0.7472,0.6916,0.7472,259000.0],["2009-04-13",0.7234,0.7949,0.6995,0.7869,483600.0],["2009-04-14",0.7551,0.7869,0.7075,0.7313,204600.0],["2009-04-15",0.7154,0.771,0.7154,0.771,354000.0],["2009-04-16",0.779,0.7949,0.7154,0.7949,263000.0],["2009-04-17",0.8187,0.8187,0.7551,0.8108,381500.0],["2009-04-20",0.771,0.8267,0.7551,0.7949,392500.0],["2009-04-21",0.7949,0.9777,0.771,0.9539,571600.0],["2009-04-22",0.9777,0.9777,0.8903,0.9459,319300.0],["2009-04-23",0.9459,0.9777,0.8744,0.938,319200.0],["2009-04-24",0.9539,1.0731,0.8982,1.0175,445300.0],["2009-04-27",0.9936,1.0652,0.9539,1.0334,260300.0],["2009-04-28",1.0175,1.097,1.0016,1.0811,668100.0],["2009-04-29",1.1049,1.5262,1.097,1.5262,555300.0],["2009-04-30",1.55,1.5659,1.3354,1.3672,777900.0],["2009-05-01",1.3593,1.3672,1.2639,1.3275,292500.0],["2009-05-04",1.3593,1.4229,1.3116,1.4229,261500.0],["2009-05-05",1.407,1.4308,1.3195,1.399,444400.0],["2009-05-06",1.4308,1.4864,1.3195,1.3752,399700.0],["2009-05-07",1.5659,1.5659,1.1128,1.3831,559700.0],["2009-05-08",1.3911,1.55,1.3911,1.4785,591900.0],["2009-05-11",1.55,1.55,1.1923,1.3911,179500.0],["2009-05-12",1.4149,1.4149,1.2559,1.2718,735800.0],["2009-05-13",1.2559,1.558,1.1923,1.2082,595900.0],["2009-05-14",1.1844,1.3275,1.1844,1.2957,353200.0],["2009-05-15",1.3116,1.3275,1.2321,1.2639,440300.0],["2009-05-18",1.2877,1.4308,1.2798,1.4149,371600.0],["2009-05-19",1.3672,1.399,1.2877,1.3434,167600.0],["2009-05-20",1.3672,1.4229,1.2957,1.3752,320600.0],["2009-05-21",1.3354,1.4706,1.3195,1.4308,524500.0],["2009-05-22",1.4308,1.4944,1.399,1.407,429000.0],["2009-05-26",1.3831,1.5103,1.3752,1.5103,381900.0],["2009-05-27",1.4864,1.5739,1.4864,1.5262,300800.0],["2009-05-28",1.558,1.558,1.3593,1.4467,246300.0],["2009-05-29",1.4547,1.5421,1.3513,1.4944,963700.0],["2009-06-01",1.558,1.6693,1.5103,1.6693,460100.0],["2009-06-02",1.6454,1.7965,1.6136,1.7567,437300.0],["2009-06-03",1.7329,1.7726,1.6454,1.7567,309700.0],["2009-06-04",1.7726,1.9475,1.7488,1.8998,397900.0],["2009-06-05",1.9316,1.9713,1.8521,1.9554,209300.0],["2009-06-08",1.9713,1.9872,1.8759,1.8759,256200.0],["2009-06-09",1.8918,1.8918,1.6534,1.717,378000.0],["2009-06-10",1.7488,1.7726,1.6216,1.7011,438700.0],["2009-06-11",1.709,1.7647,1.6852,1.7249,650900.0],["2009-06-12",1.6931,1.7647,1.6693,1.7488,318600.0],["2009-06-15",1.6772,1.6931,1.4547,1.55,555300.0],["2009-06-16",1.5818,1.6375,1.4706,1.4706,336200.0],["2009-06-17",1.4706,1.5262,1.4308,1.4626,322800.0],["2009-06-18",1.4626,1.5977,1.4388,1.55,132800.0],["2009-06-19",1.5977,1.5977,1.5182,1.5341,523800.0],["2009-06-22",1.5103,1.5103,1.2003,1.2639,489900.0],["2009-06-23",1.2877,1.4149,1.2718,1.3513,454700.0],["2009-06-24",1.3672,1.407,1.2798,1.3434,753100.0],["2009-06-25",1.3275,1.4467,1.3195,1.4388,232400.0],["2009-06-26",1.4229,1.5023,1.2639,1.3354,4386300.0],["2009-06-29",1.3354,1.4706,1.3116,1.4149,379600.0],["2009-06-30",1.4229,1.4944,1.3434,1.4547,442100.0],["2009-07-01",1.4785,1.5182,1.4388,1.4547,145200.0],["2009-07-02",1.4308,1.4388,1.3036,1.3116,499600.0],["2009-07-06",1.3036,1.3672,1.2718,1.3354,288900.0],["2009-07-07",1.3354,1.4229,1.3036,1.3354,292100.0],["2009-07-08",1.3513,1.3513,1.089,1.2877,334300.0],["2009-07-09",1.3116,1.3116,1.24,1.24,105400.0],["2009-07-10",1.2321,1.3275,1.1526,1.2321,172900.0],["2009-07-13",1.24,1.3434,1.1923,1.3195,264300.0],["2009-07-14",1.3116,1.3275,1.2082,1.2957,189500.0],["2009-07-15",1.3275,1.3831,1.3275,1.3593,281700.0],["2009-07-16",1.3434,1.3752,1.2162,1.3275,445000.0],["2009-07-17",1.3354,1.3354,1.2321,1.3275,325800.0],["2009-07-20",1.3434,1.3434,1.2718,1.3116,157000.0],["2009-07-21",1.3275,1.4308,1.3275,1.4308,253000.0],["2009-07-22",1.4149,1.4626,1.3752,1.4229,105800.0],["2009-07-23",1.4149,1.5421,1.4149,1.4864,348300.0],["2009-07-24",1.4626,1.4944,1.3752,1.4864,131900.0],["2009-07-27",1.4864,1.5341,1.4388,1.5341,83100.0],["2009-07-28",1.5182,1.55,1.4706,1.5341,142900.0],["2009-07-29",1.5103,1.5341,1.4706,1.5103,140300.0],["2009-07-30",1.55,1.6057,1.5103,1.558,182800.0],["2009-07-31",1.5421,1.7249,1.5341,1.6931,266300.0],["2009-08-03",1.7249,1.7249,1.5341,1.6216,244100.0],["2009-08-04",1.5977,1.6454,1.5182,1.6375,195300.0],["2009-08-05",1.7408,1.86,1.5898,1.7329,938700.0],["2009-08-06",1.7408,1.7885,1.6852,1.6931,513000.0],["2009-08-07",1.7488,1.8283,1.7329,1.7885,328800.0],["2009-08-10",1.7488,1.8521,1.7488,1.8203,221400.0],["2009-08-11",1.7965,1.8998,1.7726,1.7885,1009600.0],["2009-08-12",1.7965,1.8839,1.7567,1.7965,1031600.0],["2009-08-13",1.8124,1.868,1.8044,1.8283,471800.0],["2009-08-14",1.8362,1.8362,1.7011,1.8124,578300.0],["2009-08-17",1.7488,1.7726,1.6931,1.7488,337900.0],["2009-08-18",1.7806,1.7965,1.6852,1.7011,617200.0],["2009-08-19",1.6852,1.7488,1.6216,1.7408,329800.0],["2009-08-20",1.7249,1.7567,1.6534,1.7011,287400.0],["2009-08-21",1.7567,1.8203,1.6852,1.7488,492600.0],["2009-08-24",1.7647,1.8124,1.6613,1.709,759500.0],["2009-08-25",1.7329,1.8124,1.717,1.7488,239900.0],["2009-08-26",1.7408,1.7488,1.6852,1.7408,564800.0],["2009-08-27",1.7488,1.8362,1.6613,1.8203,284600.0],["2009-08-28",1.86,1.86,1.7726,1.7726,333100.0],["2009-08-31",1.7567,1.7567,1.6852,1.6931,350000.0],["2009-09-01",1.6931,1.7408,1.6534,1.6693,967400.0],["2009-09-02",1.6613,1.717,1.6136,1.6534,808600.0],["2009-09-03",1.6613,1.6931,1.5739,1.6931,220600.0],["2009-09-04",1.6772,1.709,1.6295,1.709,201600.0],["2009-09-08",1.7329,1.7567,1.6613,1.7329,181800.0],["2009-09-09",1.7249,1.7726,1.7011,1.7488,183700.0],["2009-09-10",1.7408,1.7647,1.709,1.7488,174900.0],["2009-09-11",1.7488,1.7567,1.717,1.7408,178100.0],["2009-09-14",1.7249,1.7885,1.717,1.7885,198200.0],["2009-09-15",1.7726,1.7726,1.7408,1.7567,125000.0],["2009-09-16",1.7647,1.8442,1.7408,1.8362,691700.0],["2009-09-17",1.8362,1.8521,1.7567,1.8124,1627100.0],["2009-09-18",1.8283,1.8918,1.8124,1.8203,1094000.0],["2009-09-21",1.7885,1.9077,1.7885,1.8283,889700.0],["2009-09-22",1.86,2.5993,1.7965,1.8283,1117500.0],["2009-09-23",1.7965,1.868,1.7885,1.7965,652100.0],["2009-09-24",1.8283,1.86,1.7647,1.7885,443000.0],["2009-09-25",1.7806,1.8362,1.7647,1.8203,362500.0],["2009-09-28",1.8283,1.8918,1.7885,1.8283,629500.0],["2009-09-29",1.8362,1.8759,1.8044,1.8124,547300.0],["2009-09-30",1.8203,1.8759,1.7965,1.8362,437000.0],["2009-10-01",1.8124,1.8283,1.7885,1.7965,486900.0],["2009-10-02",1.7806,1.7965,1.7488,1.7885,430300.0],["2009-10-05",1.7965,1.8362,1.7726,1.8283,939600.0],["2009-10-06",1.8442,2.0826,1.8283,2.0111,1961900.0],["2009-10-07",2.0031,2.178,1.9634,2.0906,897000.0],["2009-10-08",2.1144,2.2416,2.0985,2.178,423500.0],["2009-10-09",2.1701,2.1701,2.0429,2.1701,415600.0],["2009-10-12",2.1542,2.1939,2.1303,2.178,122600.0],["2009-10-13",2.178,2.2098,2.0588,2.2098,309200.0],["2009-10-14",2.2575,2.2654,2.2019,2.2098,293100.0],["2009-10-15",2.186,2.2098,2.1144,2.1621,321900.0],["2009-10-16",2.1383,2.2257,2.0429,2.2178,367500.0],["2009-10-19",2.2416,2.2575,2.1462,2.2495,263200.0],["2009-10-20",2.2495,2.2495,2.178,2.178,157200.0],["2009-10-21",2.1224,2.2495,2.0429,2.0588,296700.0],["2009-10-22",2.0588,2.186,2.0349,2.1621,231100.0],["2009-10-23",2.186,2.186,2.0588,2.0667,292400.0],["2009-10-26",2.0747,2.0985,1.9395,1.9634,185900.0],["2009-10-27",1.9793,2.0031,1.9395,1.9554,203600.0],["2009-10-28",1.9395,1.9395,1.8442,1.8521,597300.0],["2009-10-29",1.8521,2.0031,1.8521,1.9395,437600.0],["2009-10-30",1.868,1.9077,1.7329,1.8203,575400.0],["2009-11-02",1.8362,1.9157,1.7488,1.7806,354200.0],["2009-11-03",1.7488,1.9475,1.7488,1.9395,364000.0],["2009-11-04",1.9554,2.1462,1.9475,2.0906,519400.0],["2009-11-05",2.3449,2.3847,2.1462,2.1701,956200.0],["2009-11-06",2.1144,2.178,2.0588,2.1462,400300.0],["2009-11-09",2.186,2.1939,2.1065,2.186,309700.0],["2009-11-10",2.1701,2.2019,2.1144,2.1462,115800.0],["2009-11-11",2.186,2.186,2.0826,2.1224,209300.0],["2009-11-12",2.1224,2.178,2.019,2.027,308400.0],["2009-11-13",2.0429,2.0826,1.9952,2.0508,150600.0],["2009-11-16",2.0906,2.2178,2.0508,2.1701,383400.0],["2009-11-17",2.1462,2.2257,2.1224,2.2178,198900.0],["2009-11-18",2.2098,2.2654,2.186,2.2336,185300.0],["2009-11-19",2.1939,2.2098,2.0747,2.1065,329100.0],["2009-11-20",2.0747,2.186,2.0508,2.1383,381700.0],["2009-11-23",2.2019,2.2654,2.178,2.2416,225700.0],["2009-11-24",2.2416,2.2575,2.186,2.2336,204500.0],["2009-11-25",2.2495,2.2495,2.1621,2.178,200500.0],["2009-11-27",2.1065,2.1621,2.0508,2.1144,166100.0],["2009-11-30",2.1462,2.178,1.9952,2.1462,778200.0],["2009-12-01",2.186,2.2178,2.0588,2.0667,527300.0],["2009-12-02",2.0747,2.1383,2.027,2.0985,325800.0],["2009-12-03",2.1144,2.1383,2.0747,2.0747,214600.0],["2009-12-04",2.1065,2.186,2.0747,2.1462,332500.0],["2009-12-07",2.1383,2.2416,2.1383,2.2257,468900.0],["2009-12-08",2.2019,2.2575,2.178,2.2336,390700.0],["2009-12-09",2.2416,2.3926,2.186,2.3926,392600.0],["2009-12-10",2.4085,2.4721,2.337,2.4483,846100.0],["2009-12-11",2.4642,2.5039,2.3529,2.3688,535900.0],["2009-12-14",2.4006,2.4403,2.329,2.4324,445100.0],["2009-12-15",2.5119,2.7026,2.5119,2.5516,1504800.0],["2009-12-16",2.5914,2.6549,2.5198,2.5437,737500.0],["2009-12-17",2.5198,2.6072,2.496,2.5675,412500.0],["2009-12-18",2.6072,2.7185,2.5596,2.5755,1185900.0],["2009-12-21",2.6231,2.6629,2.5755,2.6231,1039500.0],["2009-12-22",2.6311,2.6708,2.6072,2.6152,897400.0],["2009-12-23",2.6311,2.6788,2.5993,2.6311,501600.0],["2009-12-24",2.6629,2.9649,2.6311,2.9173,275700.0],["2009-12-28",2.9649,2.9649,2.7821,2.806,374400.0],["2009-12-29",2.806,2.9014,2.7424,2.8934,805800.0],["2009-12-30",2.8855,2.9252,2.798,2.8616,729200.0],["2009-12-31",2.8775,2.9014,2.7503,2.7583,337600.0],["2010-01-04",2.8457,2.9649,2.8139,2.9173,790700.0],["2010-01-05",2.9173,3.0206,2.8696,2.8855,596500.0],["2010-01-06",2.8696,2.9411,2.7503,2.7821,707800.0],["2010-01-07",2.7901,2.9491,2.7503,2.9491,764900.0],["2010-01-08",2.9491,3.0047,2.806,2.8537,569200.0],["2010-01-11",2.8537,2.8537,2.7424,2.8457,501400.0],["2010-01-12",2.806,2.8219,2.7424,2.806,333900.0],["2010-01-13",2.798,2.8139,2.7265,2.7503,362000.0],["2010-01-14",2.7503,2.8219,2.7503,2.7821,291200.0],["2010-01-15",2.806,2.806,2.6549,2.7503,482300.0],["2010-01-19",2.7503,2.8219,2.7265,2.8219,388700.0],["2010-01-20",2.7821,2.9093,2.7583,2.8934,579800.0],["2010-01-21",2.8934,2.9252,2.7742,2.7821,442100.0],["2010-01-22",2.7821,2.7901,2.7026,2.7821,633700.0],["2010-01-25",2.8139,2.8139,2.7185,2.7424,368700.0],["2010-01-26",2.7185,2.7424,2.6549,2.6788,233500.0],["2010-01-27",2.647,2.7424,2.4562,2.7424,795100.0],["2010-01-28",2.7424,2.7424,2.6231,2.6629,510100.0],["2010-01-29",2.6867,2.7662,2.6311,2.6867,459400.0],["2010-02-01",2.6947,2.7424,2.6708,2.7265,378300.0],["2010-02-02",2.7185,2.7583,2.6708,2.7265,392200.0],["2010-02-03",2.7503,2.7503,2.6231,2.6629,362300.0],["2010-02-04",2.6231,2.6947,2.5437,2.5755,499100.0],["2010-02-05",2.5834,2.6231,2.4801,2.5834,529700.0],["2010-02-08",2.5755,2.5834,2.5119,2.5437,286600.0],["2010-02-09",2.5913,2.647,2.496,2.6231,428300.0],["2010-02-10",2.5993,2.6231,2.4562,2.496,1352600.0],["2010-02-11",2.488,2.5516,2.4006,2.4403,926900.0],["2010-02-12",2.4085,2.4721,2.3847,2.4483,286500.0],["2010-02-16",2.488,2.6231,2.4642,2.6231,214700.0],["2010-02-17",2.647,2.7503,2.5993,2.7185,379600.0],["2010-02-18",2.7265,2.8775,2.7026,2.8616,367100.0],["2010-02-19",2.8537,2.9173,2.7662,2.8537,364100.0],["2010-02-22",2.8696,2.9252,2.7742,2.8457,402800.0],["2010-02-23",2.8457,2.9014,2.6629,2.7424,820900.0],["2010-02-24",2.7583,2.7821,2.7026,2.7265,565600.0],["2010-02-25",2.6708,2.8616,2.5834,2.8378,690300.0],["2010-02-26",2.8378,2.8378,2.7503,2.7662,369000.0],["2010-03-01",2.8219,2.9729,2.7742,2.8616,1019600.0],["2010-03-02",2.8775,3.0126,2.8616,2.9967,1228300.0],["2010-03-03",3.0285,3.0603,2.965,3.0126,719700.0],["2010-03-04",3.0126,3.0921,2.9888,3.0603,417400.0],["2010-03-05",3.0921,3.1557,3.0365,3.1001,767300.0],["2010-03-08",3.108,3.1557,3.0524,3.1001,334300.0],["2010-03-09",3.0683,3.2114,3.0683,3.1637,791900.0],["2010-03-10",3.1557,3.2114,3.1398,3.1716,491600.0],["2010-03-11",3.1478,3.1875,3.108,3.1478,268300.0],["2010-03-12",3.1557,3.1716,3.0683,3.1001,203000.0],["2010-03-15",3.1001,3.1478,3.0603,3.1239,183000.0],["2010-03-16",3.1239,3.1716,3.0683,3.1637,226400.0],["2010-03-17",3.1637,3.1716,3.1398,3.1716,281100.0],["2010-03-18",3.1557,3.1716,3.116,3.1637,301400.0],["2010-03-19",3.0921,3.1796,3.0603,3.0921,563200.0],["2010-03-22",3.0603,3.1955,3.0285,3.1796,297700.0],["2010-03-23",3.1796,3.2591,3.1001,3.1875,426500.0],["2010-03-24",3.1716,3.2432,3.1239,3.1319,404100.0],["2010-03-25",3.1557,3.2193,3.0524,3.0603,506300.0],["2010-03-26",3.0683,3.1001,2.9649,3.0603,416800.0],["2010-03-29",3.0603,3.1001,3.0047,3.0047,343500.0],["2010-03-30",3.0206,3.0762,3.0047,3.0444,259100.0],["2010-03-31",3.0206,3.0206,2.8616,2.8696,792200.0],["2010-04-01",2.9173,2.9808,2.8616,2.8775,392100.0],["2010-04-05",2.9014,3.0206,2.8696,2.9888,471200.0],["2010-04-06",2.9808,2.9967,2.9252,2.9411,361700.0],["2010-04-07",2.9411,2.9491,2.9014,2.9411,620800.0],["2010-04-08",2.9332,2.9729,2.9014,2.9093,209100.0],["2010-04-09",2.9173,2.957,2.9093,2.9252,166400.0],["2010-04-12",2.9332,2.9649,2.9014,2.9173,262600.0],["2010-04-13",2.9014,2.9967,2.9014,2.9729,221700.0],["2010-04-14",2.9888,3.1716,2.9888,3.1239,767000.0],["2010-04-15",3.1239,3.1557,3.0603,3.0842,444100.0],["2010-04-16",3.0842,3.1001,3.0047,3.0842,403700.0],["2010-04-19",3.0524,3.1239,2.957,3.0285,248800.0],["2010-04-20",3.0762,3.1001,3.0285,3.0921,152400.0],["2010-04-21",3.108,3.108,3.0285,3.0683,203200.0],["2010-04-22",3.0206,3.1398,3.0047,3.116,148200.0],["2010-04-23",3.1319,3.1557,3.0603,3.1001,310300.0],["2010-04-26",3.0842,3.1478,3.0842,3.0921,262100.0],["2010-04-27",3.0683,3.0842,2.9808,2.9808,243400.0],["2010-04-28",3.0047,3.0365,2.9252,2.9888,254700.0],["2010-04-29",3.0365,3.1239,3.0206,3.0842,239200.0],["2010-04-30",3.0762,3.1239,2.9252,2.9332,310500.0],["2010-05-03",2.9491,3.0444,2.9491,3.0365,238500.0],["2010-05-04",3.0047,3.0047,2.8378,2.8616,393900.0],["2010-05-05",2.8298,2.9252,2.7185,2.8298,280600.0],["2010-05-06",2.798,3.0047,2.5198,2.7026,620900.0],["2010-05-07",2.6947,2.7185,2.5437,2.5834,437300.0],["2010-05-10",2.6549,2.7821,2.6549,2.7583,515100.0],["2010-05-11",2.7424,2.8139,2.7026,2.7424,357500.0],["2010-05-12",2.7662,2.9014,2.7265,2.8696,364500.0],["2010-05-13",2.8616,2.8775,2.7901,2.8139,231900.0],["2010-05-14",2.7821,2.7821,2.6867,2.7662,324000.0],["2010-05-17",2.798,2.8219,2.6708,2.7742,247500.0],["2010-05-18",2.8457,2.9014,2.6629,2.6708,387500.0],["2010-05-19",2.6629,2.7026,2.5834,2.6231,553200.0],["2010-05-20",2.5278,2.6072,2.5039,2.5278,574100.0],["2010-05-21",2.5278,2.6072,2.4642,2.5357,588600.0],["2010-05-24",2.5278,2.5913,2.4324,2.4562,267300.0],["2010-05-25",2.4244,2.4244,2.3131,2.4085,443700.0],["2010-05-26",2.4244,2.5675,2.4006,2.4085,332100.0],["2010-05-27",2.488,2.6152,2.488,2.6152,324500.0],["2010-05-28",2.5993,2.5993,2.4721,2.5119,194900.0],["2010-06-01",2.488,2.5834,2.488,2.488,529000.0],["2010-06-02",2.496,2.6629,2.4403,2.6311,631500.0],["2010-06-03",2.639,2.6947,2.5914,2.647,333200.0],["2010-06-04",2.5914,2.6708,2.4642,2.4721,580000.0],["2010-06-07",2.4801,2.488,2.3767,2.4165,449100.0],["2010-06-08",2.4244,2.4324,2.2654,2.3131,400100.0],["2010-06-09",2.3449,2.3926,2.3052,2.3529,305900.0],["2010-06-10",2.4165,2.488,2.3608,2.4642,328200.0],["2010-06-11",2.4165,2.5278,2.3926,2.5039,237500.0],["2010-06-14",2.5437,2.6549,2.5437,2.5755,412900.0],["2010-06-15",2.6152,2.7026,2.5437,2.6947,397300.0],["2010-06-16",2.6708,2.6947,2.5993,2.6629,191400.0],["2010-06-17",2.6788,2.6867,2.5993,2.6311,311800.0],["2010-06-18",2.6549,2.6788,2.6152,2.647,666000.0],["2010-06-21",2.6867,2.6947,2.5834,2.6231,205800.0],["2010-06-22",2.639,2.6788,2.5913,2.6231,313300.0],["2010-06-23",2.6152,2.6629,2.5357,2.5834,263400.0],["2010-06-24",2.5516,2.5675,2.4642,2.488,300600.0],["2010-06-25",2.5119,2.639,2.4403,2.6231,800300.0],["2010-06-28",2.6231,2.639,2.5596,2.6072,160400.0],["2010-06-29",2.5437,2.5437,2.4483,2.5119,737100.0],["2010-06-30",2.4801,2.5755,2.4721,2.5039,373200.0],["2010-07-01",2.496,2.5437,2.4165,2.5039,464000.0],["2010-07-02",2.5755,2.5755,2.4403,2.5119,310700.0],["2010-07-06",2.5357,2.6152,2.4483,2.5357,692200.0],["2010-07-07",2.5437,2.647,2.5278,2.647,383400.0],["2010-07-08",2.6867,2.8139,2.6549,2.806,397700.0],["2010-07-09",2.7821,2.8616,2.7662,2.8616,236400.0],["2010-07-12",2.8537,2.8537,2.7503,2.8219,204700.0],["2010-07-13",2.8775,2.957,2.8298,2.9411,528300.0],["2010-07-14",2.9252,3.0047,2.8696,2.9649,274800.0],["2010-07-15",2.9808,2.9808,2.8457,2.9173,191700.0],["2010-07-16",2.9014,2.9093,2.6788,2.7026,444200.0],["2010-07-19",2.7106,2.7503,2.647,2.6708,178700.0],["2010-07-20",2.6549,2.7821,2.6231,2.7821,260400.0],["2010-07-21",2.8139,2.8298,2.6629,2.6629,203100.0],["2010-07-22",2.7185,2.8298,2.6867,2.8219,338400.0],["2010-07-23",2.8219,2.957,2.7662,2.9411,280000.0],["2010-07-26",2.965,2.9808,2.8378,2.8775,501300.0],["2010-07-27",2.9173,2.9808,2.8934,2.9411,284000.0],["2010-07-28",2.9411,2.9491,2.806,2.806,169200.0],["2010-07-29",2.8219,2.9093,2.7503,2.8139,149500.0],["2010-07-30",2.7583,2.8616,2.7503,2.7821,179700.0],["2010-08-02",2.8457,2.8934,2.798,2.8378,266000.0],["2010-08-03",2.8139,2.8537,2.7424,2.7821,167700.0],["2010-08-04",2.7901,2.8696,2.7742,2.8139,568200.0],["2010-08-05",2.7742,2.9173,2.7424,2.8775,261200.0],["2010-08-06",2.8298,2.9093,2.7265,2.798,140800.0],["2010-08-09",2.8139,2.9332,2.8139,2.9014,161500.0],["2010-08-10",2.8457,2.8775,2.7424,2.7583,289400.0],["2010-08-11",2.7503,2.7821,2.6629,2.6708,446000.0],["2010-08-12",2.6231,2.7185,2.6072,2.6152,348200.0],["2010-08-13",2.5993,2.6311,2.5834,2.6152,304300.0],["2010-08-16",2.5914,2.7106,2.5675,2.6549,159200.0],["2010-08-17",2.7026,2.7503,2.639,2.7503,200700.0],["2010-08-18",2.7344,2.8298,2.7026,2.8298,181800.0],["2010-08-19",2.806,2.806,2.6072,2.6152,375800.0],["2010-08-20",2.5596,2.647,2.5516,2.6152,376800.0],["2010-08-23",2.647,2.6788,2.488,2.5278,396300.0],["2010-08-24",2.488,2.5437,2.4244,2.488,317400.0],["2010-08-25",2.4721,2.5437,2.4324,2.5437,290400.0],["2010-08-26",2.5437,2.6231,2.5198,2.5278,209200.0],["2010-08-27",2.5755,2.5834,2.496,2.5596,231600.0],["2010-08-30",2.5357,2.5516,2.4244,2.4324,514400.0],["2010-08-31",2.4244,2.4721,2.4006,2.4244,1467400.0],["2010-09-01",2.4801,2.5834,2.4562,2.5755,412200.0],["2010-09-02",2.5596,2.6152,2.5357,2.5914,345600.0],["2010-09-03",2.6231,2.639,2.5278,2.5675,392100.0],["2010-09-07",2.5596,2.5596,2.4244,2.4721,698600.0],["2010-09-08",2.4721,2.5278,2.4562,2.488,333400.0],["2010-09-09",2.5437,2.5914,2.5039,2.5278,165400.0],["2010-09-10",2.5278,2.639,2.5119,2.6311,199200.0],["2010-09-13",2.6549,2.7265,2.6152,2.7106,328100.0],["2010-09-14",2.7106,2.7265,2.6311,2.6867,284600.0],["2010-09-15",2.6788,2.6788,2.5834,2.6788,265200.0],["2010-09-16",2.6708,2.7026,2.5198,2.5357,360700.0],["2010-09-17",2.5675,2.6072,2.5198,2.5596,483400.0],["2010-09-20",2.5675,2.5755,2.5198,2.5596,439400.0],["2010-09-21",2.5675,2.5834,2.5437,2.5516,136100.0],["2010-09-22",2.5437,2.5675,2.496,2.5357,297000.0],["2010-09-23",2.5039,2.5437,2.4721,2.496,277000.0],["2010-09-24",2.5437,2.6231,2.5039,2.6231,382300.0],["2010-09-27",2.6311,2.6311,2.5516,2.5755,160900.0],["2010-09-28",2.5993,2.6947,2.5119,2.6947,230500.0],["2010-09-29",2.6867,2.7026,2.5914,2.639,304300.0],["2010-09-30",2.6708,2.6867,2.6072,2.6549,292000.0],["2010-10-01",2.6867,2.7026,2.5913,2.7026,259700.0],["2010-10-04",2.6867,2.6867,2.5755,2.6231,299800.0],["2010-10-05",2.6708,2.6947,2.5993,2.6788,322900.0],["2010-10-06",2.6629,2.6629,2.5993,2.6311,268000.0],["2010-10-07",2.6629,2.6708,2.5437,2.6629,247900.0],["2010-10-08",2.6549,2.7344,2.6072,2.7185,502500.0],["2010-10-11",2.7106,2.7424,2.647,2.7185,135100.0],["2010-10-12",2.7026,2.7026,2.647,2.6788,205200.0],["2010-10-13",2.6947,2.7821,2.6629,2.7583,359900.0],["2010-10-14",2.7583,2.7662,2.6867,2.7424,138800.0],["2010-10-15",2.7821,2.7901,2.7106,2.7742,326700.0],["2010-10-18",2.7821,2.798,2.7344,2.798,225100.0],["2010-10-19",2.7344,2.8219,2.7026,2.7265,194100.0],["2010-10-20",2.7583,2.8457,2.7026,2.798,471000.0],["2010-10-21",2.8219,2.8457,2.7026,2.7185,247500.0],["2010-10-22",2.7424,2.7742,2.7106,2.7742,140200.0],["2010-10-25",2.7901,2.8378,2.7662,2.7742,90200.0],["2010-10-26",2.7424,2.8139,2.7185,2.7344,138100.0],["2010-10-27",2.7185,2.806,2.7185,2.798,304000.0],["2010-10-28",2.8298,2.8775,2.8219,2.8537,358000.0],["2010-10-29",2.8219,2.9332,2.798,2.9093,269900.0],["2010-11-01",2.9252,2.9649,2.8378,2.9093,433300.0],["2010-11-02",2.9649,3.0524,2.9252,3.0206,534000.0],["2010-11-03",3.0126,3.0921,3.0047,3.0524,558200.0],["2010-11-04",3.108,3.108,2.9808,3.0206,430900.0],["2010-11-05",3.0365,3.0603,3.0126,3.0365,254700.0],["2010-11-08",3.0365,3.0444,2.9888,2.9967,167200.0],["2010-11-09",3.0126,3.0365,2.8378,2.8775,308700.0],["2010-11-10",2.8775,3.0047,2.8616,2.9888,299500.0],["2010-11-11",2.9491,2.957,2.8775,2.8855,178000.0],["2010-11-12",2.8457,2.957,2.8219,2.8855,198200.0],["2010-11-15",2.9093,2.9411,2.8537,2.8696,117700.0],["2010-11-16",2.8537,2.8616,2.7424,2.7901,822100.0],["2010-11-17",2.7901,2.8378,2.7662,2.798,155000.0],["2010-11-18",2.8457,2.9093,2.806,2.8298,229000.0],["2010-11-19",2.8378,2.9014,2.7821,2.8855,317700.0],["2010-11-22",2.8616,2.8934,2.8139,2.8378,195900.0],["2010-11-23",2.798,2.8139,2.7424,2.7901,184000.0],["2010-11-24",2.8378,2.9014,2.7901,2.9014,230900.0],["2010-11-26",2.8775,2.9173,2.8696,2.9093,39100.0],["2010-11-29",2.8775,3.0762,2.8775,3.0762,456400.0],["2010-11-30",3.0285,3.0365,2.9014,2.957,723800.0],["2010-12-01",3.0603,3.1001,3.0206,3.1001,570300.0],["2010-12-02",3.0921,3.2114,3.0683,3.1875,466400.0],["2010-12-03",3.0444,3.1716,3.0206,3.1716,379800.0],["2010-12-06",3.1716,3.1796,3.116,3.1796,292400.0],["2010-12-07",3.1875,3.2114,3.1478,3.1955,310900.0],["2010-12-08",3.1955,3.2034,3.1319,3.1637,259400.0],["2010-12-09",3.1955,3.1955,3.1478,3.1796,430800.0],["2010-12-10",3.1796,3.2352,3.1478,3.2034,304500.0],["2010-12-13",3.2114,3.2193,3.1716,3.1716,270500.0],["2010-12-14",3.1955,3.2193,3.1478,3.1955,202200.0],["2010-12-15",3.1955,3.2193,3.1557,3.1637,198400.0],["2010-12-16",3.1637,3.1716,3.1398,3.1557,195500.0],["2010-12-17",3.1637,3.1637,3.0444,3.0683,583100.0],["2010-12-20",3.0762,3.108,3.0126,3.0842,246900.0],["2010-12-21",3.116,3.1239,3.0524,3.1239,199200.0],["2010-12-22",3.1319,3.1716,3.1319,3.1557,103600.0],["2010-12-23",3.1478,3.1716,3.1398,3.1557,100600.0],["2010-12-27",3.1398,3.1875,3.1319,3.1637,189500.0],["2010-12-28",3.1557,3.1637,3.1398,3.1398,116000.0],["2010-12-29",3.1557,3.1716,3.1239,3.1398,120000.0],["2010-12-30",3.1398,3.1716,3.1398,3.1557,153100.0],["2010-12-31",3.1557,3.1796,3.0921,3.0921,200800.0],["2011-01-03",3.1875,3.2193,3.1716,3.2193,456800.0],["2011-01-04",3.2193,3.2193,3.108,3.2034,230900.0],["2011-01-05",3.2034,3.275,3.1796,3.2591,333100.0],["2011-01-06",3.2591,3.2591,3.1716,3.2273,617100.0],["2011-01-07",3.2432,3.2988,3.2034,3.2988,284100.0],["2011-01-10",3.2829,3.4021,3.2193,3.3544,409500.0],["2011-01-11",3.3703,3.3862,3.3227,3.3783,403400.0],["2011-01-12",3.418,3.4578,3.3703,3.4498,429400.0],["2011-01-13",3.4896,3.577,3.4498,3.5293,1175600.0],["2011-01-14",3.5373,3.577,3.5214,3.5691,382600.0],["2011-01-18",3.5532,3.577,3.5214,3.5532,184900.0],["2011-01-19",3.5373,3.577,3.4896,3.4896,513500.0],["2011-01-20",3.4578,3.5293,3.4578,3.4657,241800.0],["2011-01-21",3.4737,3.5373,3.418,3.426,401600.0],["2011-01-24",3.4339,3.577,3.4339,3.577,355000.0],["2011-01-25",3.5691,3.6168,3.4816,3.585,274500.0],["2011-01-26",3.5929,3.8234,3.5929,3.7996,482100.0],["2011-01-27",3.8314,3.9188,3.7996,3.9029,409000.0],["2011-01-28",3.9268,3.9347,3.6963,3.6963,596200.0],["2011-01-31",3.6645,3.8075,3.6565,3.7757,382300.0],["2011-02-01",3.7757,3.9347,3.7678,3.895,457600.0],["2011-02-02",3.887,4.0142,3.8393,3.9506,791000.0],["2011-02-03",3.9586,3.9983,3.8711,3.9745,288900.0],["2011-02-04",3.9824,4.0063,3.8791,3.9188,370800.0],["2011-02-07",3.9029,3.9745,3.895,3.9506,410200.0],["2011-02-08",3.9586,3.9586,3.8075,3.9268,339300.0],["2011-02-09",3.8711,3.9268,3.8075,3.9029,219000.0],["2011-02-10",3.8632,3.9347,3.8155,3.8552,239800.0],["2011-02-11",3.8393,3.9586,3.8393,3.9586,155300.0],["2011-02-14",3.9586,3.9586,3.9029,3.9347,234700.0],["2011-02-15",3.9188,3.9586,3.9109,3.9506,375000.0],["2011-02-16",3.9586,4.0063,3.8791,3.9983,1040100.0],["2011-02-17",3.9904,4.1334,3.9506,4.0937,652400.0],["2011-02-18",4.1255,4.1891,4.046,4.1811,439100.0],["2011-02-22",4.1255,4.1493,3.9745,3.9745,455100.0],["2011-02-23",3.9745,4.0222,3.895,3.9586,624900.0],["2011-02-24",3.9983,3.9983,3.7519,3.8155,1375700.0],["2011-02-25",3.8314,4.0699,3.8314,4.0142,974200.0],["2011-02-28",4.0699,4.2447,4.0699,4.1334,632700.0],["2011-03-01",4.197,4.197,4.0222,4.054,791700.0],["2011-03-02",4.0381,4.0778,3.9745,4.0142,495600.0],["2011-03-03",4.0778,4.1652,4.0778,4.1493,653600.0],["2011-03-04",4.1652,4.2288,4.1016,4.2209,1044300.0],["2011-03-07",4.2368,4.3242,4.054,4.205,947100.0],["2011-03-08",4.2129,4.3719,4.1493,4.3163,649300.0],["2011-03-09",4.3163,4.4117,4.2527,4.3799,787600.0],["2011-03-10",4.2924,4.3242,4.1652,4.2129,678400.0],["2011-03-11",4.1573,4.2447,4.0857,4.1493,422600.0],["2011-03-14",4.1652,4.1652,3.9347,3.9983,504400.0],["2011-03-15",3.8473,3.9506,3.7996,3.8791,792900.0],["2011-03-16",3.8711,3.9665,3.8393,3.8632,674700.0],["2011-03-17",3.9824,4.054,3.8711,3.8791,512300.0],["2011-03-18",3.9665,4.046,3.9268,3.9665,1063500.0],["2011-03-21",4.0381,4.0857,3.9824,4.0857,527200.0],["2011-03-22",4.0778,4.1334,4.054,4.1334,415000.0],["2011-03-23",4.1334,4.1732,4.054,4.0857,663000.0],["2011-03-24",4.1096,4.1414,4.0142,4.0937,368100.0],["2011-03-25",4.1255,4.2606,4.0619,4.2129,576200.0],["2011-03-28",4.2288,4.3083,4.1175,4.1414,299800.0],["2011-03-29",4.1573,4.2129,4.0857,4.205,272300.0],["2011-03-30",4.2527,4.3401,4.2209,4.3242,322100.0],["2011-03-31",4.3401,4.3719,4.2765,4.3083,450100.0],["2011-04-01",4.364,4.4434,4.3083,4.356,513400.0],["2011-04-04",4.3799,4.4832,4.3719,4.3878,586300.0],["2011-04-05",4.3719,4.4832,4.3004,4.4355,893200.0],["2011-04-06",4.4752,4.4752,4.2606,4.2924,689300.0],["2011-04-07",4.2924,4.4037,4.2447,4.2924,439800.0],["2011-04-08",4.3322,4.3719,4.2527,4.3163,517100.0],["2011-04-11",4.3083,4.3401,4.1255,4.2209,895900.0],["2011-04-12",4.1891,4.2765,4.1016,4.1414,561000.0],["2011-04-13",4.197,4.2129,3.9745,4.0142,1036400.0],["2011-04-14",3.9506,3.9586,3.7996,3.9029,1547500.0],["2011-04-15",3.887,3.9586,3.7042,3.7757,20788900.0],["2011-04-18",3.7201,3.895,3.7201,3.8473,2787900.0],["2011-04-19",3.8473,3.887,3.7757,3.8473,1486500.0],["2011-04-20",3.8552,4.0301,3.8155,3.9506,2712700.0],["2011-04-21",3.9586,4.0142,3.8552,3.9983,1436700.0],["2011-04-25",4.0222,4.2209,3.9983,4.205,3842600.0],["2011-04-26",4.2288,4.2686,4.1493,4.2368,1700000.0],["2011-04-27",4.3242,4.4037,4.1414,4.2765,2809500.0],["2011-04-28",4.2447,4.3401,4.2129,4.3401,1234600.0],["2011-04-29",4.3481,4.3878,4.3004,4.364,3179700.0],["2011-05-02",4.3719,4.3958,4.3163,4.3163,2680200.0],["2011-05-03",4.2924,4.3719,4.2845,4.3163,1856200.0],["2011-05-04",4.3322,4.3878,4.1732,4.205,1487200.0],["2011-05-05",4.1811,4.4991,4.1573,4.3799,4869900.0],["2011-05-06",4.4276,4.666,4.3958,4.5229,3506400.0],["2011-05-09",4.507,4.6183,4.4514,4.4911,1523300.0],["2011-05-10",4.4911,4.5786,4.4514,4.5547,1745900.0],["2011-05-11",4.5229,4.5865,4.4593,4.5547,1368700.0],["2011-05-12",4.5229,4.6263,4.4117,4.5945,1100000.0],["2011-05-13",4.5865,4.6183,4.2765,4.3401,1222900.0],["2011-05-16",4.3083,4.3322,4.2368,4.2765,2023200.0],["2011-05-17",4.2209,4.2606,4.0301,4.1732,1688800.0],["2011-05-18",4.1811,4.2606,4.1732,4.2129,833000.0],["2011-05-19",4.2686,4.3799,4.2527,4.3163,3006700.0],["2011-05-20",4.2845,4.2924,4.2129,4.2288,742500.0],["2011-05-23",4.1414,4.205,4.1016,4.1493,875100.0],["2011-05-24",4.1732,4.1732,4.0937,4.0937,776200.0],["2011-05-25",4.0937,4.2527,4.0698,4.2129,478200.0],["2011-05-26",4.1891,4.2209,4.0937,4.205,525200.0],["2011-05-27",4.2288,4.2606,4.1891,4.2527,501500.0],["2011-05-31",4.3004,4.3719,4.2447,4.356,1494200.0],["2011-06-01",4.3481,4.356,4.1016,4.1096,1221800.0],["2011-06-02",4.1016,4.1891,4.0937,4.1016,504300.0],["2011-06-03",4.0222,4.0778,3.9745,4.0381,1188100.0],["2011-06-06",4.0222,4.0381,3.8155,3.8155,1297000.0],["2011-06-07",3.8711,4.1811,3.8711,4.0857,1534500.0],["2011-06-08",4.0937,4.1334,4.054,4.0937,783200.0],["2011-06-09",4.1175,4.205,4.0699,4.1255,723700.0],["2011-06-10",4.0937,4.1493,4.0381,4.0857,829700.0],["2011-06-13",4.1255,4.1652,3.9586,3.9745,964300.0],["2011-06-14",4.0222,4.2924,4.0222,4.2209,1389400.0],["2011-06-15",4.1573,4.1652,4.0063,4.054,1134900.0],["2011-06-16",4.046,4.1255,3.9904,4.0619,1202500.0],["2011-06-17",4.1096,4.1255,3.9506,3.9983,2046200.0],["2011-06-20",3.9586,3.9824,3.8791,3.9665,1637600.0],["2011-06-21",4.0063,4.3163,4.0063,4.1891,1338200.0],["2011-06-22",4.1732,4.2527,4.1573,4.1891,635600.0],["2011-06-23",4.1096,4.2288,4.0222,4.197,903800.0],["2011-06-24",4.205,4.2606,4.1334,4.2129,4786900.0],["2011-06-27",4.197,4.2765,4.1255,4.2447,701000.0],["2011-06-28",4.2686,4.3322,4.2209,4.3163,1266900.0],["2011-06-29",4.3401,4.364,4.2845,4.3322,998800.0],["2011-06-30",4.3481,4.3719,4.2606,4.3242,877700.0],["2011-07-01",4.3481,4.4593,4.3242,4.356,1325000.0],["2011-07-05",4.356,4.3799,4.2686,4.2924,778200.0],["2011-07-06",4.2765,4.3878,4.2686,4.3719,730400.0],["2011-07-07",4.4196,4.4276,4.3242,4.3719,1055900.0],["2011-07-08",4.3083,4.3719,4.2606,4.3242,404600.0],["2011-07-11",4.2527,4.3004,4.197,4.2209,591800.0],["2011-07-12",4.1891,4.2686,4.1334,4.1652,758700.0],["2011-07-13",4.1891,4.3322,4.1811,4.2209,1870900.0],["2011-07-14",4.2209,4.3004,4.0937,4.1175,754100.0],["2011-07-15",4.1573,4.2527,4.1175,4.1652,1401900.0],["2011-07-18",4.1493,4.1573,4.046,4.0699,1301400.0],["2011-07-19",4.0937,4.1652,4.0778,4.1493,757200.0],["2011-07-20",4.1414,4.1493,4.0937,4.0937,438800.0],["2011-07-21",4.1175,4.1891,4.0857,4.1334,888200.0],["2011-07-22",4.1652,4.1732,4.1016,4.1573,440600.0],["2011-07-25",4.0937,4.1573,4.0619,4.1175,623200.0],["2011-07-26",4.1016,4.1573,4.0937,4.1016,910000.0],["2011-07-27",4.0698,4.1096,3.9109,3.9347,1767800.0],["2011-07-28",3.9029,3.9745,3.8314,3.9347,1093200.0],["2011-07-29",3.887,4.0063,3.8075,3.9347,1452000.0],["2011-08-01",4.0142,4.0142,3.9347,3.9506,1188400.0],["2011-08-02",3.9109,3.9427,3.7121,3.7121,1253100.0],["2011-08-03",3.7121,3.8314,3.6406,3.8075,1638600.0],["2011-08-04",3.7121,3.736,3.577,3.6009,3215800.0],["2011-08-05",3.6565,3.6645,3.3306,3.4578,1844500.0],["2011-08-08",3.267,3.3783,2.8457,2.9093,1962200.0],["2011-08-09",3.0047,3.267,2.8775,3.267,2495700.0],["2011-08-10",3.1716,3.2034,3.0206,3.0444,1882600.0],["2011-08-11",3.0842,3.3068,3.0842,3.2352,1680500.0],["2011-08-12",3.2829,3.4419,3.2193,3.3942,1636300.0],["2011-08-15",3.4498,3.5214,3.3942,3.5214,723300.0],["2011-08-16",3.4737,3.577,3.4339,3.4816,1802700.0],["2011-08-17",3.5055,3.577,3.426,3.4657,779700.0],["2011-08-18",3.3703,3.3703,3.0603,3.108,900500.0],["2011-08-19",3.0126,3.1716,3.0126,3.0206,887500.0],["2011-08-22",3.1239,3.1557,2.9649,3.0683,929200.0],["2011-08-23",3.0921,3.2352,3.0365,3.2352,1370900.0],["2011-08-24",3.2114,3.3783,3.1875,3.3783,699200.0],["2011-08-25",3.4021,3.4816,3.1557,3.1557,1253300.0],["2011-08-26",3.116,3.1637,2.9411,3.1557,1175900.0],["2011-08-29",3.2114,3.4101,3.1875,3.4101,882300.0],["2011-08-30",3.3465,3.3624,3.2273,3.2591,2284400.0],["2011-08-31",3.2909,3.3624,3.2829,3.3465,1453800.0],["2011-09-01",3.3783,3.4896,3.2591,3.2591,1279300.0],["2011-09-02",3.1875,3.2352,3.1319,3.1398,1132700.0],["2011-09-06",3.0285,3.108,2.9411,3.1001,1150100.0],["2011-09-07",3.1875,3.2114,3.116,3.1796,969100.0],["2011-09-08",3.1319,3.2114,3.0365,3.0524,780700.0],["2011-09-09",3.0047,3.0762,2.8696,3.0683,1709600.0],["2011-09-12",2.9888,3.0603,2.9093,3.0206,870700.0],["2011-09-13",3.0206,3.0762,2.957,3.0603,1527500.0],["2011-09-14",3.0842,3.1398,2.9888,3.0842,1120600.0],["2011-09-15",3.1239,3.1955,3.0842,3.1955,748900.0],["2011-09-16",3.2193,3.3306,3.1239,3.2432,1394300.0],["2011-09-19",3.1557,3.1557,3.0444,3.0603,657200.0],["2011-09-20",3.0603,3.1557,3.0126,3.0126,693200.0],["2011-09-21",3.0126,3.0444,2.8696,2.8696,1113600.0],["2011-09-22",2.8139,2.8696,2.7662,2.8139,1748400.0],["2011-09-23",2.8139,2.8616,2.7503,2.8537,992100.0],["2011-09-26",2.8696,2.8855,2.7106,2.8616,643500.0],["2011-09-27",2.9332,3.1557,2.9252,3.108,1393100.0],["2011-09-28",3.1001,3.116,2.8378,2.8775,1342000.0],["2011-09-29",2.9411,2.9967,2.798,2.9411,1026900.0],["2011-09-30",2.8775,2.9252,2.7185,2.7424,1160200.0],["2011-10-03",2.8696,2.8775,2.4721,2.5119,1929700.0],["2011-10-04",2.4642,2.7901,2.4244,2.7901,1500000.0],["2011-10-05",2.7821,2.806,2.647,2.7821,673400.0],["2011-10-06",2.7344,2.8855,2.7265,2.8855,581400.0],["2011-10-07",2.8934,2.9332,2.7344,2.7424,992000.0],["2011-10-10",2.8139,2.957,2.7742,2.9491,946300.0],["2011-10-11",2.9252,3.108,2.8616,3.0683,883800.0],["2011-10-12",3.116,3.1398,3.0206,3.108,1286600.0],["2011-10-13",3.0762,3.1239,3.0285,3.108,401500.0],["2011-10-14",3.1557,3.1955,3.0921,3.1875,399100.0],["2011-10-17",3.1478,3.1875,3.0603,3.0683,726300.0],["2011-10-18",3.0603,3.2829,3.0444,3.1955,743100.0],["2011-10-19",3.1796,3.2352,3.0603,3.0762,482800.0],["2011-10-20",3.0842,3.0842,2.8934,3.0365,454700.0],["2011-10-21",3.1319,3.1796,3.0365,3.1637,611600.0],["2011-10-24",3.1637,3.3306,3.1239,3.3147,706000.0],["2011-10-25",3.2909,3.3306,3.2193,3.267,705500.0],["2011-10-26",3.3306,3.4339,3.1796,3.2193,1367400.0],["2011-10-27",3.4975,3.736,3.3624,3.6565,1594400.0],["2011-10-28",3.6406,3.6486,3.3068,3.6327,734300.0],["2011-10-31",3.577,3.6724,3.5134,3.5134,538600.0],["2011-11-01",3.2988,3.4021,3.2352,3.2829,719000.0],["2011-11-02",3.3783,3.5055,3.3624,3.4578,611000.0],["2011-11-03",3.5293,3.6327,3.4419,3.6009,620000.0],["2011-11-04",3.5373,3.585,3.418,3.5134,540100.0],["2011-11-07",3.5055,3.5373,3.3703,3.5134,289600.0],["2011-11-08",3.5691,3.6486,3.4419,3.6247,531100.0],["2011-11-09",3.4896,3.577,3.3544,3.3544,746500.0],["2011-11-10",3.418,3.4419,3.2988,3.418,550000.0],["2011-11-11",3.4737,3.6327,3.4737,3.6327,738200.0],["2011-11-14",3.6168,3.6327,3.4339,3.4498,458800.0],["2011-11-15",3.4498,3.5611,3.3703,3.5373,411000.0],["2011-11-16",3.4975,3.585,3.4578,3.4578,426300.0],["2011-11-17",3.4578,3.5452,3.3703,3.4021,426300.0],["2011-11-18",3.3942,3.5293,3.3465,3.5055,453200.0],["2011-11-21",3.4101,3.4419,3.1955,3.3068,498200.0],["2011-11-22",3.3068,3.3465,3.2273,3.2511,296900.0],["2011-11-23",3.2273,3.2591,3.1001,3.1955,739100.0],["2011-11-25",3.1716,3.2591,3.1398,3.1637,307200.0],["2011-11-28",3.3068,3.4101,3.1875,3.4021,762600.0],["2011-11-29",3.4021,3.4339,3.267,3.275,627700.0],["2011-11-30",3.4737,3.5452,3.3862,3.5214,1359300.0],["2011-12-01",3.5134,3.5452,3.3942,3.3942,600400.0],["2011-12-02",3.4737,3.5134,3.3783,3.4021,342100.0],["2011-12-05",3.4816,3.5055,3.3624,3.4419,524800.0],["2011-12-06",3.426,3.5055,3.3306,3.4816,558500.0],["2011-12-07",3.4339,3.4578,3.3068,3.3862,481400.0],["2011-12-08",3.3227,3.3862,3.1955,3.2352,539900.0],["2011-12-09",3.2591,3.4737,3.2591,3.4657,538400.0],["2011-12-12",3.3942,3.4021,3.2511,3.2909,560300.0],["2011-12-13",3.3147,3.3942,3.2034,3.2511,735700.0],["2011-12-14",3.2114,3.2829,3.1716,3.1796,485600.0],["2011-12-15",3.2352,3.3227,3.1796,3.3227,660300.0],["2011-12-16",3.3544,3.4498,3.2829,3.426,1163000.0],["2011-12-19",3.4498,3.5055,3.2591,3.2988,425200.0],["2011-12-20",3.4101,3.4101,3.2988,3.3385,791500.0],["2011-12-21",3.3147,3.4021,3.2591,3.3306,581600.0],["2011-12-22",3.3385,3.4896,3.3227,3.418,556600.0],["2011-12-23",3.418,3.4419,3.3703,3.418,151000.0],["2011-12-27",3.3862,3.4101,3.3385,3.3942,205000.0],["2011-12-28",3.3942,3.3942,3.275,3.275,262800.0],["2011-12-29",3.2988,3.3703,3.2829,3.3544,256100.0],["2011-12-30",3.3385,3.4101,3.3068,3.3862,428700.0],["2012-01-03",3.4975,3.577,3.4816,3.5691,483900.0],["2012-01-04",3.5373,3.6247,3.5055,3.6088,802600.0],["2012-01-05",3.5929,3.6804,3.5293,3.6645,366900.0],["2012-01-06",3.6724,3.736,3.5929,3.6724,670700.0],["2012-01-09",3.6804,3.7757,3.5452,3.7201,605500.0],["2012-01-10",3.8155,3.8234,3.7598,3.7916,364000.0],["2012-01-11",3.7757,3.7916,3.6724,3.6724,341800.0],["2012-01-12",3.887,3.895,3.7996,3.8791,490000.0],["2012-01-13",3.7916,3.8234,3.7121,3.7121,542800.0],["2012-01-17",3.7678,3.8791,3.728,3.7598,391100.0],["2012-01-18",3.7598,3.8791,3.736,3.8552,307200.0],["2012-01-19",3.895,3.895,3.8314,3.8473,327800.0],["2012-01-20",3.8234,3.895,3.8234,3.8473,403100.0],["2012-01-23",3.8473,3.8791,3.8155,3.8473,248600.0],["2012-01-24",3.8155,3.9904,3.7996,3.9824,496700.0],["2012-01-25",3.9665,3.9904,3.8473,3.9745,578500.0],["2012-01-26",3.9983,4.1175,3.9506,4.0063,441900.0],["2012-01-27",3.9824,4.054,3.9427,4.054,380800.0],["2012-01-30",3.9983,4.0778,3.9586,3.9665,306600.0],["2012-01-31",4.0063,4.0222,3.8791,3.9824,459700.0],["2012-02-01",4.0381,4.1096,3.9824,4.0142,943000.0],["2012-02-02",4.046,4.1175,4.0142,4.046,373800.0],["2012-02-03",4.1652,4.1652,4.054,4.0699,868000.0],["2012-02-06",4.0699,4.1334,4.0222,4.054,394200.0],["2012-02-07",4.054,4.1096,4.0063,4.0142,472800.0],["2012-02-08",4.046,4.0857,4.0142,4.0381,361100.0],["2012-02-09",4.0699,4.1016,3.9983,4.0937,275300.0],["2012-02-10",4.046,4.0937,4.0301,4.046,273600.0],["2012-02-13",4.1096,4.1652,4.054,4.054,393100.0],["2012-02-14",4.0222,4.1175,4.0142,4.1096,687800.0],["2012-02-15",4.1334,4.1732,4.0937,4.1732,588900.0],["2012-02-16",4.1652,4.3401,4.1573,4.3163,857100.0],["2012-02-17",4.3481,4.3481,4.2527,4.2845,1134100.0],["2012-02-21",4.3083,4.3242,4.1891,4.197,561300.0],["2012-02-22",4.2845,4.2845,4.1573,4.1652,327800.0],["2012-02-23",4.356,4.3719,4.0937,4.3719,787800.0],["2012-02-24",4.3719,4.3799,4.2845,4.2845,439700.0],["2012-02-27",4.2209,4.3481,4.1334,4.3242,419600.0],["2012-02-28",4.3242,4.3799,4.2368,4.2765,264800.0],["2012-02-29",4.2924,4.3719,4.1652,4.197,696800.0],["2012-03-01",4.2288,4.3481,4.205,4.3004,816200.0],["2012-03-02",4.3004,4.3163,4.205,4.2527,741700.0],["2012-03-05",4.2209,4.3083,4.2129,4.2209,748100.0],["2012-03-06",4.1493,4.2288,4.0698,4.1732,933600.0],["2012-03-07",4.205,4.2288,4.1493,4.205,271600.0],["2012-03-08",4.2527,4.356,4.197,4.3401,475700.0],["2012-03-09",4.3322,4.4355,4.3242,4.4355,779400.0],["2012-03-12",4.4276,4.4355,4.3401,4.3799,290300.0],["2012-03-13",4.4196,4.5786,4.4037,4.5706,460900.0],["2012-03-14",4.5468,4.5547,4.4752,4.5388,554400.0],["2012-03-15",4.5309,4.5786,4.4991,4.5309,405500.0],["2012-03-16",4.5388,4.5388,4.4991,4.515,708500.0],["2012-03-19",4.4991,4.5706,4.4752,4.4911,544800.0],["2012-03-20",4.4593,4.4832,4.3958,4.4593,477000.0],["2012-03-21",4.4752,4.4752,4.3958,4.4355,469700.0],["2012-03-22",4.356,4.3958,4.2924,4.364,512900.0],["2012-03-23",4.3481,4.3878,4.2686,4.3719,331600.0],["2012-03-26",4.4276,4.4991,4.356,4.3878,669300.0],["2012-03-27",4.4117,4.4196,4.356,4.356,439400.0],["2012-03-28",4.356,4.3878,4.3083,4.364,611900.0],["2012-03-29",4.3322,4.4593,4.3004,4.4514,526800.0],["2012-03-30",4.4514,4.4911,4.3719,4.3878,639800.0],["2012-04-02",4.3799,4.4673,4.3401,4.4673,592100.0],["2012-04-03",4.4435,4.507,4.4196,4.4514,827500.0],["2012-04-04",4.3958,4.4276,4.3401,4.3878,628900.0],["2012-04-05",4.3401,4.3481,4.3083,4.3242,492600.0],["2012-04-09",4.2209,4.2209,4.1334,4.2129,1146100.0],["2012-04-10",4.2129,4.2209,4.1334,4.1652,1527800.0],["2012-04-11",4.205,4.2527,4.1652,4.2447,734600.0],["2012-04-12",4.2527,4.3401,4.2447,4.3083,479000.0],["2012-04-13",4.2686,4.3163,4.2447,4.3004,441300.0],["2012-04-16",4.3163,4.3401,4.2209,4.2606,475400.0],["2012-04-17",4.3004,4.4117,4.2845,4.4117,668800.0],["2012-04-18",4.3878,4.3878,4.2845,4.3481,405100.0],["2012-04-19",4.3401,4.4117,4.2606,4.3799,509700.0],["2012-04-20",4.4117,4.4991,4.356,4.3719,659300.0],["2012-04-23",4.3004,4.3004,4.1652,4.2606,652400.0],["2012-04-24",4.2686,4.3322,4.2209,4.3163,350800.0],["2012-04-25",4.3719,4.4752,4.356,4.3958,524700.0],["2012-04-26",4.3719,4.3799,4.2527,4.3163,726500.0],["2012-04-27",4.3163,4.3401,4.2527,4.2924,661800.0],["2012-04-30",4.2686,4.2765,4.205,4.2527,451900.0],["2012-05-01",4.2447,4.4117,4.197,4.2845,1235300.0],["2012-05-02",4.2288,4.2845,4.2209,4.2447,599200.0],["2012-05-03",4.2368,4.2686,4.2129,4.2209,654500.0],["2012-05-04",4.1891,4.2129,4.0937,4.1016,1000200.0],["2012-05-07",4.1016,4.1732,4.054,4.0699,481700.0],["2012-05-08",4.054,4.1811,3.9904,4.1732,724500.0],["2012-05-09",4.1016,4.2209,4.0857,4.1891,445200.0],["2012-05-10",4.205,4.2924,4.1493,4.2447,465800.0],["2012-05-11",4.197,4.2368,4.1732,4.1891,322700.0],["2012-05-14",4.1255,4.205,4.0619,4.1414,441600.0],["2012-05-15",4.1255,4.2209,4.0857,4.1732,496900.0],["2012-05-16",4.1891,4.2368,4.1255,4.1414,441100.0],["2012-05-17",4.1334,4.1652,4.0301,4.0778,699700.0],["2012-05-18",4.0857,4.1414,3.9745,3.9824,741000.0],["2012-05-21",3.9983,4.1175,3.9347,4.1175,626900.0],["2012-05-22",4.1096,4.1255,4.0301,4.0937,536200.0],["2012-05-23",4.046,4.1652,3.9904,4.1414,637000.0],["2012-05-24",4.1414,4.1732,3.9745,4.054,475700.0],["2012-05-25",4.0619,4.0619,3.9745,3.9904,573700.0],["2012-05-29",4.0142,4.0857,3.9824,4.0381,1122300.0],["2012-05-30",4.0301,4.0301,3.895,3.9188,679800.0],["2012-05-31",3.9188,3.9665,3.7996,3.9347,943400.0],["2012-06-01",3.8711,3.8711,3.7201,3.7996,967000.0],["2012-06-04",3.8234,3.8314,3.6247,3.6327,1664500.0],["2012-06-05",3.6247,3.7996,3.585,3.7757,1422900.0],["2012-06-06",3.8155,3.9586,3.8075,3.9268,716300.0],["2012-06-07",3.9904,4.0699,3.9665,3.9824,751500.0],["2012-06-08",3.9586,4.054,3.887,4.0301,364400.0],["2012-06-11",4.0937,4.1334,3.9109,3.9109,462500.0],["2012-06-12",3.9427,4.1652,3.9427,4.1414,725100.0],["2012-06-13",4.1255,4.197,4.046,4.0857,605400.0],["2012-06-14",4.0937,4.1493,4.0619,4.0937,605400.0],["2012-06-15",4.0937,4.1255,4.0619,4.1016,1228100.0],["2012-06-18",4.0778,4.1493,4.0063,4.1255,554600.0],["2012-06-19",4.1414,4.2924,4.1175,4.2288,633900.0],["2012-06-20",4.2368,4.2845,4.1891,4.2209,533800.0],["2012-06-21",4.205,4.2129,4.0142,4.0619,468700.0],["2012-06-22",4.0937,4.1414,4.0381,4.1175,5256800.0],["2012-06-25",4.0301,4.1255,3.9745,4.046,397500.0],["2012-06-26",4.046,4.1096,4.0222,4.0857,439700.0],["2012-06-27",4.1016,4.1493,4.0778,4.1334,218200.0],["2012-06-28",4.0778,4.1652,4.0222,4.1573,749500.0],["2012-06-29",4.2527,4.3719,4.2447,4.3719,872300.0],["2012-07-02",4.3878,4.4514,4.3083,4.4435,840100.0],["2012-07-03",4.4276,4.507,4.4117,4.4435,438100.0],["2012-07-05",4.4434,4.507,4.4276,4.4593,419100.0],["2012-07-06",4.3878,4.4673,4.3401,4.4276,345700.0],["2012-07-09",4.4037,4.4355,4.3163,4.356,217000.0],["2012-07-10",4.4037,4.4434,4.2288,4.2845,386600.0],["2012-07-11",4.2686,4.356,4.205,4.2924,453100.0],["2012-07-12",4.2447,4.3083,4.1811,4.2686,353500.0],["2012-07-13",4.2845,4.356,4.2686,4.3401,661300.0],["2012-07-16",4.356,4.4117,4.3004,4.4037,517700.0],["2012-07-17",4.4514,4.4991,4.3878,4.4435,340100.0],["2012-07-18",4.4276,4.4752,4.3163,4.4435,677300.0],["2012-07-19",4.4593,4.4752,4.3958,4.4435,318300.0],["2012-07-20",4.4117,4.4276,4.3401,4.364,355800.0],["2012-07-23",4.2606,4.356,4.2209,4.3083,313500.0],["2012-07-24",4.3083,4.3083,4.1493,4.1732,351400.0],["2012-07-25",4.2209,4.2288,4.1175,4.1652,282700.0],["2012-07-26",4.1334,4.507,4.1334,4.4355,1029600.0],["2012-07-27",4.4514,4.6819,4.4037,4.5945,1026200.0],["2012-07-30",4.2686,4.5547,4.2527,4.4832,412900.0],["2012-07-31",4.4435,4.515,4.4117,4.4514,509800.0],["2012-08-01",4.4752,4.4911,4.3004,4.3004,532400.0],["2012-08-02",4.2527,4.3481,4.2527,4.3401,525600.0],["2012-08-03",4.4037,4.5388,4.3878,4.5309,501800.0],["2012-08-06",4.5309,4.5309,4.4435,4.4911,258300.0],["2012-08-07",4.5309,4.5468,4.4435,4.4911,450800.0],["2012-08-08",4.4752,4.4752,4.4117,4.4593,258900.0],["2012-08-09",4.4434,4.515,4.4276,4.4593,180200.0],["2012-08-10",4.4514,4.4911,4.4276,4.4514,205700.0],["2012-08-13",4.4514,4.4832,4.3878,4.4752,327900.0],["2012-08-14",4.5229,4.5309,4.4355,4.4673,334500.0],["2012-08-15",4.4435,4.507,4.4276,4.4991,182700.0],["2012-08-16",4.4991,4.5547,4.4911,4.515,562300.0],["2012-08-17",4.507,4.5547,4.4911,4.5468,647900.0],["2012-08-20",4.5309,4.5547,4.4832,4.5309,304500.0],["2012-08-21",4.5388,4.5468,4.4911,4.515,269600.0],["2012-08-22",4.4991,4.5309,4.4514,4.4832,176800.0],["2012-08-23",4.4673,4.4832,4.3878,4.4196,187600.0],["2012-08-24",4.3878,4.4355,4.3799,4.4117,215900.0],["2012-08-27",4.4514,4.4514,4.3719,4.3958,151000.0],["2012-08-28",4.364,4.5309,4.364,4.4832,444400.0],["2012-08-29",4.507,4.5388,4.4673,4.5388,326300.0],["2012-08-30",4.515,4.515,4.4435,4.4435,288800.0],["2012-08-31",4.507,4.507,4.4037,4.4435,315600.0],["2012-09-04",4.4434,4.4911,4.3719,4.4593,547100.0],["2012-09-05",4.4752,4.5309,4.4673,4.4832,567000.0],["2012-09-06",4.5229,4.5945,4.507,4.5309,1208800.0],["2012-09-07",4.5547,4.6183,4.5309,4.6024,402100.0],["2012-09-10",4.5945,4.6581,4.5468,4.5945,372400.0],["2012-09-11",4.5865,4.6263,4.5706,4.5865,436300.0],["2012-09-12",4.6104,4.6263,4.5547,4.5706,270700.0],["2012-09-13",4.5627,4.6263,4.5547,4.6024,566600.0],["2012-09-14",4.6024,4.6422,4.5865,4.5945,949500.0],["2012-09-17",4.5547,4.5627,4.4991,4.515,388900.0],["2012-09-18",4.4911,4.5547,4.4911,4.5229,329600.0],["2012-09-19",4.5468,4.5547,4.4911,4.5229,324600.0],["2012-09-20",4.4752,4.5388,4.4752,4.515,182600.0],["2012-09-21",4.5865,4.6104,4.5468,4.5786,709100.0],["2012-09-24",4.5547,4.6263,4.5547,4.6183,744500.0],["2012-09-25",4.6422,4.6899,4.6104,4.6342,734500.0],["2012-09-26",4.6342,4.666,4.5865,4.6024,490400.0],["2012-09-27",4.6183,4.6899,4.5865,4.6104,609800.0],["2012-09-28",4.5706,4.6899,4.5547,4.6183,508700.0],["2012-10-01",4.666,4.666,4.507,4.5468,619700.0],["2012-10-02",4.5706,4.5706,4.4991,4.5229,634900.0],["2012-10-03",4.5468,4.6104,4.4911,4.5865,589800.0],["2012-10-04",4.5945,4.6342,4.5468,4.5865,792100.0],["2012-10-05",4.6104,4.6422,4.5865,4.5945,1267000.0],["2012-10-08",4.5547,4.6024,4.5309,4.5865,331100.0],["2012-10-09",4.6024,4.6104,4.5229,4.5865,314700.0],["2012-10-10",4.5706,4.6263,4.5468,4.5706,509600.0],["2012-10-11",4.6024,4.6104,4.5229,4.5229,303000.0],["2012-10-12",4.5309,4.5706,4.4911,4.507,220900.0],["2012-10-15",4.515,4.5706,4.4514,4.5468,480100.0],["2012-10-16",4.5627,4.6501,4.5468,4.6501,304000.0],["2012-10-17",4.6422,4.6819,4.6024,4.6422,423700.0],["2012-10-18",4.666,4.666,4.6024,4.6024,354600.0],["2012-10-19",4.5706,4.5945,4.4832,4.5309,445900.0],["2012-10-22",4.5309,4.5388,4.4514,4.4991,237500.0],["2012-10-23",4.4514,4.4752,4.3799,4.4514,335000.0],["2012-10-24",4.4593,4.507,4.4514,4.4593,263300.0],["2012-10-25",4.674,4.8568,4.6263,4.7217,2483000.0],["2012-10-26",4.7296,4.7296,4.6501,4.6978,901700.0],["2012-10-31",4.7296,4.7376,4.666,4.7058,903000.0],["2012-11-01",4.7773,4.8091,4.7058,4.7694,1408200.0],["2012-11-02",4.8647,4.8647,4.7376,4.7853,1304400.0],["2012-11-05",4.8012,4.8727,4.7217,4.8568,548400.0],["2012-11-06",4.8886,4.9442,4.8409,4.8727,380800.0],["2012-11-07",4.8091,4.8727,4.6899,4.6978,569700.0],["2012-11-08",4.7137,4.7376,4.6263,4.674,664800.0],["2012-11-09",4.6501,4.7853,4.6024,4.7773,640900.0],["2012-11-12",4.817,4.8886,4.7773,4.8568,610300.0],["2012-11-13",4.8409,4.9919,4.825,4.9601,871800.0],["2012-11-14",4.9601,5.0555,4.9283,4.9522,1416800.0],["2012-11-15",4.9363,4.9919,4.7773,4.7932,531500.0],["2012-11-16",4.7614,4.8012,4.6581,4.7932,487800.0],["2012-11-19",4.8727,5.0873,4.8329,4.984,1895200.0],["2012-11-20",5.0714,5.0714,4.9681,5.0078,620800.0],["2012-11-21",5.0158,5.0555,4.984,5.0158,314200.0],["2012-11-23",5.0476,5.0635,5.0158,5.0476,403300.0],["2012-11-26",5.0476,5.0476,4.9919,5.0396,537900.0],["2012-11-27",5.0476,5.0476,4.9999,5.0078,434500.0],["2012-11-28",4.9999,5.0953,4.9681,5.0794,707400.0],["2012-11-29",5.0873,5.1906,5.0317,5.0714,602800.0],["2012-11-30",5.0873,5.1827,5.0794,5.1589,2085100.0],["2012-12-03",5.2065,5.2463,5.1191,5.1668,1002100.0],["2012-12-04",5.1509,5.1986,5.0555,5.0635,721900.0],["2012-12-05",5.0794,5.1191,4.8647,4.9124,1505400.0],["2012-12-06",4.9204,4.9999,4.8965,4.9204,681200.0],["2012-12-07",4.9681,4.9919,4.9045,4.9283,610100.0],["2012-12-10",4.9442,5.0237,4.9124,4.984,581300.0],["2012-12-11",5.1906,5.3178,5.0555,5.0714,1436700.0],["2012-12-12",5.0953,5.1668,4.9681,4.984,733500.0],["2012-12-13",4.8409,5.0078,4.7773,4.7773,9063500.0],["2012-12-14",4.7535,4.8647,4.7535,4.8568,2178000.0],["2012-12-17",4.9204,4.9204,4.8727,4.8965,1052300.0],["2012-12-18",4.8886,4.9681,4.8409,4.9363,1345900.0],["2012-12-19",4.9124,4.9999,4.8806,4.9919,780600.0],["2012-12-20",4.984,5.0873,4.9601,5.0714,1212600.0],["2012-12-21",5.0078,5.0635,4.9283,4.976,1574400.0],["2012-12-24",4.9681,5.0237,4.9442,4.9919,250000.0],["2012-12-26",4.984,5.0953,4.984,5.0476,472400.0],["2012-12-27",5.0714,5.135,5.0237,5.0714,524000.0],["2012-12-28",5.0317,5.0714,4.9681,4.976,431100.0],["2012-12-31",5.0078,5.1509,4.976,5.135,920300.0],["2013-01-02",5.2145,5.2304,5.0794,5.2065,1597500.0],["2013-01-03",5.2065,5.3337,5.143,5.2463,872300.0],["2013-01-04",5.2781,5.4212,5.2622,5.3973,735500.0],["2013-01-07",5.3496,5.3735,5.2463,5.294,881400.0],["2013-01-08",5.3178,5.3894,5.294,5.3258,795800.0],["2013-01-09",5.3496,5.4212,5.294,5.3099,632200.0],["2013-01-10",5.3576,5.3576,5.2622,5.3258,308900.0],["2013-01-11",5.3337,5.3814,5.2622,5.3417,834800.0],["2013-01-14",5.3178,5.3576,5.294,5.3258,735500.0],["2013-01-15",5.286,5.3894,5.2622,5.3735,542700.0],["2013-01-16",5.3258,5.3973,5.3019,5.3735,477100.0],["2013-01-17",5.4132,5.4132,5.3178,5.3417,1212500.0],["2013-01-18",5.3735,5.445,5.3496,5.4291,1658400.0],["2013-01-22",5.4371,5.445,5.3814,5.3973,1285500.0],["2013-01-23",5.4053,5.5484,5.3973,5.5007,2207700.0],["2013-01-24",5.5245,5.5484,5.3973,5.4212,1022600.0],["2013-01-25",5.453,5.604,5.445,5.5722,1468700.0],["2013-01-28",5.5801,5.604,5.4689,5.5086,1390000.0],["2013-01-29",5.5086,5.5245,5.4212,5.4927,1285100.0],["2013-01-30",5.5086,5.5722,5.4927,5.5245,1389500.0],["2013-01-31",5.5325,5.5801,5.4768,5.5722,3612500.0],["2013-02-01",5.604,5.7232,5.5881,5.6437,2141500.0],["2013-02-04",5.6358,5.6596,5.5642,5.604,1066300.0],["2013-02-05",5.6437,5.6994,5.5881,5.6437,1345500.0],["2013-02-06",5.6278,5.6994,5.6119,5.6358,1569700.0],["2013-02-07",5.6517,5.7471,5.5642,5.6835,2133000.0],["2013-02-08",5.7232,5.7948,5.6835,5.755,915800.0],["2013-02-11",6.0809,6.2638,5.8027,5.8663,2436400.0],["2013-02-12",5.8822,5.9061,5.8186,5.8345,1079600.0],["2013-02-13",5.8584,5.9617,5.8504,5.9458,1557200.0],["2013-02-14",5.914,5.9696,5.9061,5.9537,827200.0],["2013-02-15",5.9458,6.0491,5.9378,6.0014,935900.0],["2013-02-19",6.0014,6.0094,5.8822,5.8981,1965300.0],["2013-02-20",5.8981,5.9617,5.6835,5.6914,1797800.0],["2013-02-21",5.6755,5.7868,5.6199,5.6994,1403900.0],["2013-02-22",5.755,5.8425,5.7073,5.8425,1460100.0],["2013-02-25",5.8504,5.8584,5.6358,5.6358,1514600.0],["2013-02-26",5.6755,5.7709,5.6437,5.755,1354100.0],["2013-02-27",5.7709,5.8822,5.7709,5.8663,1038100.0],["2013-02-28",5.8822,5.9458,5.8345,5.8981,1351900.0],["2013-03-01",5.8345,5.8981,5.755,5.8981,1262200.0],["2013-03-04",5.8822,5.9776,5.8663,5.9537,1151000.0],["2013-03-05",5.9378,6.0173,5.8981,5.9696,1326500.0],["2013-03-06",6.0094,6.0094,5.8981,5.922,1095000.0],["2013-03-07",5.9378,5.9776,5.8266,5.9617,1730500.0],["2013-03-08",6.0173,6.0332,5.9537,6.0173,765400.0],["2013-03-11",6.0094,6.0412,5.9855,5.9935,758200.0],["2013-03-12",5.9935,6.0332,5.9537,5.9776,620800.0],["2013-03-13",5.9696,6.0173,5.922,5.9935,697100.0],["2013-03-14",6.0253,6.0412,5.9617,6.0412,1158600.0],["2013-03-15",6.0253,6.0412,5.9458,6.0332,1579400.0],["2013-03-18",5.9299,5.9776,5.8822,5.9617,987400.0],["2013-03-19",5.8743,5.9617,5.8345,5.9299,1313800.0],["2013-03-20",5.9537,6.0094,5.8822,5.914,1243500.0],["2013-03-21",5.8584,5.8743,5.7232,5.7868,1806700.0],["2013-03-22",5.6199,5.7391,5.604,5.6994,16636000.0],["2013-03-25",5.6914,5.7948,5.6517,5.763,3272200.0],["2013-03-26",5.763,5.914,5.7391,5.9061,3938100.0],["2013-03-27",5.9061,5.9696,5.7868,5.8822,2737400.0],["2013-03-28",5.9061,5.9537,5.8743,5.9537,3357600.0],["2013-04-01",5.9537,5.9537,5.8584,5.8902,3281700.0],["2013-04-02",5.8902,5.9617,5.8822,5.8981,3123700.0],["2013-04-03",5.914,5.9299,5.7789,5.8425,3574900.0],["2013-04-04",5.8584,5.8663,5.7709,5.8425,1945600.0],["2013-04-05",5.8902,5.9061,5.755,5.8345,2544800.0],["2013-04-08",5.8266,5.9378,5.8107,5.922,2284400.0],["2013-04-09",5.922,5.922,5.8425,5.8584,2523100.0],["2013-04-10",5.8981,6.1127,5.8743,6.1127,2943300.0],["2013-04-11",6.0968,6.2002,6.0253,6.1684,2435600.0],["2013-04-12",6.1366,6.2002,6.1048,6.1843,2179400.0],["2013-04-15",6.1763,6.1763,5.8027,5.8345,3550500.0],["2013-04-16",5.8981,5.9696,5.8584,5.8902,1736500.0],["2013-04-17",5.8584,5.8822,5.6755,5.7709,2000700.0],["2013-04-18",5.8027,5.8584,5.7073,5.8504,1834800.0],["2013-04-19",5.8504,5.9458,5.8027,5.8663,1182800.0],["2013-04-22",5.914,6.0412,5.7948,6.0094,1364800.0],["2013-04-23",6.0094,6.0968,5.9696,6.0889,1379200.0],["2013-04-24",6.0809,6.1843,6.065,6.1525,1423000.0],["2013-04-25",6.2081,6.2797,5.9935,6.0253,2376800.0],["2013-04-26",6.0253,6.0809,5.9537,6.0491,2015400.0],["2013-04-29",6.1127,6.1127,5.922,5.9537,1457200.0],["2013-04-30",5.9617,6.0094,5.9299,5.9776,1157900.0],["2013-05-01",5.9617,5.9855,5.8107,5.8107,1655200.0],["2013-05-02",5.8504,5.914,5.7709,5.8902,1487900.0],["2013-05-03",5.9537,6.0809,5.9378,6.0412,1809000.0],["2013-05-06",6.0412,6.0491,5.9617,6.0094,1018900.0],["2013-05-07",6.0014,6.1207,5.9776,6.1048,1413700.0],["2013-05-08",6.0889,6.1684,6.0253,6.1684,1086900.0],["2013-05-09",6.1366,6.1843,6.1048,6.1604,1070600.0],["2013-05-10",6.1445,6.2002,6.1207,6.1684,922600.0],["2013-05-13",6.1445,6.2399,6.1127,6.232,920300.0],["2013-05-14",6.2081,6.3273,6.2081,6.3273,1060900.0],["2013-05-15",6.3114,6.4068,6.2797,6.4068,1421800.0],["2013-05-16",6.375,6.4545,6.232,6.2399,1058500.0],["2013-05-17",6.2797,6.3194,6.1525,6.3114,1717800.0],["2013-05-20",6.2955,6.4307,6.2638,6.2955,1511500.0],["2013-05-21",6.2876,6.4386,6.2161,6.2638,1221200.0],["2013-05-22",6.2558,6.3512,6.1207,6.2002,990100.0],["2013-05-23",6.1048,6.2399,6.1048,6.224,989000.0],["2013-05-24",6.1843,6.224,6.1286,6.1843,700700.0],["2013-05-28",6.2638,6.4068,6.2399,6.3432,1019600.0],["2013-05-29",6.2876,6.3273,6.2081,6.2479,1282700.0],["2013-05-30",6.2399,6.3671,6.2399,6.3273,1145100.0],["2013-05-31",6.1127,6.1843,6.0412,6.1127,8246900.0],["2013-06-03",6.1127,6.1525,5.9776,6.0014,2978100.0],["2013-06-04",5.9935,6.0571,5.9299,6.0014,1922300.0],["2013-06-05",5.9617,6.0014,5.8266,5.8266,1217000.0],["2013-06-06",5.8107,5.9617,5.7868,5.9061,2080700.0],["2013-06-07",5.9458,6.0412,5.8902,5.9617,1708900.0],["2013-06-10",5.9776,6.1048,5.9537,6.0491,1268300.0],["2013-06-11",5.9696,6.073,5.922,6.065,1584500.0],["2013-06-12",6.0968,6.1127,6.0014,6.0094,1507000.0],["2013-06-13",5.9935,6.0968,5.9855,6.0571,1158300.0],["2013-06-14",6.0491,6.065,6.0094,6.0412,1018000.0],["2013-06-17",6.0889,6.1843,6.073,6.1684,1736800.0],["2013-06-18",6.1843,6.3591,6.1604,6.3353,2672200.0],["2013-06-19",6.2956,6.3671,6.2797,6.3035,2145000.0],["2013-06-20",6.224,6.2876,6.0809,6.1127,1291800.0],["2013-06-21",6.1286,6.1604,5.9537,6.0889,1951800.0],["2013-06-24",6.0014,6.0571,5.8663,6.0173,1972400.0],["2013-06-25",6.0491,6.0571,5.9378,6.0332,1469900.0],["2013-06-26",6.0571,6.0968,5.9378,6.0571,1182700.0],["2013-06-27",6.073,6.1684,6.0412,6.073,1546000.0],["2013-06-28",6.0412,6.1763,6.0094,6.1525,10688600.0],["2013-07-01",6.1843,6.383,6.1684,6.2876,2283300.0],["2013-07-02",6.2717,6.3909,6.2717,6.3909,2166500.0],["2013-07-03",6.383,6.3989,6.3114,6.375,1077900.0],["2013-07-05",6.4784,6.6135,6.375,6.6135,2119500.0],["2013-07-08",6.6374,6.6612,6.5658,6.5897,2430200.0],["2013-07-09",6.7168,6.7248,6.6135,6.7168,2095100.0],["2013-07-10",6.7407,6.7963,6.7089,6.7804,2515200.0],["2013-07-11",6.8758,6.8997,6.7804,6.8838,2824900.0],["2013-07-12",6.852,6.9156,6.8202,6.8758,1873200.0],["2013-07-15",6.8997,6.9156,6.8361,6.844,1634300.0],["2013-07-16",6.8758,6.8758,6.7327,6.7566,2537900.0],["2013-07-17",6.8281,6.844,6.7566,6.7725,1800900.0],["2013-07-18",6.7963,6.8838,6.7804,6.8599,2022700.0],["2013-07-19",6.8599,6.9235,6.8122,6.9156,1368000.0],["2013-07-22",6.9553,6.9871,6.9156,6.9394,2505400.0],["2013-07-23",6.9553,6.9871,6.9076,6.9315,2974600.0],["2013-07-24",6.9633,7.0427,6.8997,7.0348,2573400.0],["2013-07-25",6.9474,6.9792,6.6691,6.8202,3276700.0],["2013-07-26",6.7804,6.8679,6.7248,6.7566,1633300.0],["2013-07-29",6.7566,7.0666,6.7566,7.0666,3471200.0],["2013-07-30",7.0507,7.0745,6.9076,6.9315,2098100.0],["2013-07-31",6.9315,6.9871,6.8361,6.8361,1812700.0],["2013-08-01",6.9076,7.0586,6.8758,7.0269,2003400.0],["2013-08-02",7.0348,7.0348,6.9315,6.9394,1011300.0],["2013-08-05",6.9633,6.9792,6.8997,6.9315,2012100.0],["2013-08-06",6.9394,6.9474,6.8599,6.8758,1424000.0],["2013-08-07",6.8281,6.9394,6.7486,6.9076,1624500.0],["2013-08-08",6.6056,6.7725,6.5817,6.7486,9141600.0],["2013-08-09",6.7566,6.9235,6.6771,6.7566,2742400.0],["2013-08-12",6.7327,6.7884,6.685,6.7566,964600.0],["2013-08-13",6.7804,6.8122,6.7327,6.7645,2367800.0],["2013-08-14",6.7725,6.9156,6.7566,6.7884,2368400.0],["2013-08-15",6.7168,6.7248,6.5817,6.5976,1503000.0],["2013-08-16",6.5738,6.7804,6.5738,6.7248,2188900.0],["2013-08-19",6.7248,6.7486,6.6771,6.6771,1862200.0],["2013-08-20",6.6771,6.7486,6.6215,6.7168,1659000.0],["2013-08-21",6.7168,6.7486,6.6612,6.685,1276400.0],["2013-08-22",6.6692,6.7407,6.6453,6.7248,1576300.0],["2013-08-23",6.7168,6.8281,6.6612,6.8043,932500.0],["2013-08-26",6.8838,6.9712,6.8361,6.8917,3239900.0],["2013-08-27",6.844,6.852,6.693,6.7327,1954800.0],["2013-08-28",6.7168,6.7645,6.6533,6.685,4912900.0],["2013-08-29",6.6612,6.7645,6.6612,6.7327,1504300.0],["2013-08-30",6.7168,6.7407,6.6056,6.6056,1423400.0],["2013-09-03",6.6692,6.685,6.5499,6.6294,2544800.0],["2013-09-04",6.6135,6.7327,6.5817,6.7168,1894900.0],["2013-09-05",6.7168,6.7645,6.6771,6.7327,960000.0],["2013-09-06",6.7566,6.7566,6.5499,6.6533,1892900.0],["2013-09-09",6.6612,6.7963,6.6612,6.7884,1247400.0],["2013-09-10",6.8122,6.9394,6.8043,6.8679,1755700.0],["2013-09-11",6.852,6.9315,6.852,6.9235,1294700.0],["2013-09-12",6.9474,6.9792,6.8758,6.8758,1380000.0],["2013-09-13",6.8679,6.9712,6.8361,6.9076,1831200.0],["2013-09-16",7.003,7.0269,6.9076,6.9315,3470900.0],["2013-09-17",6.9394,6.9633,6.8679,6.8917,1406200.0],["2013-09-18",6.9076,6.9871,6.8281,6.9792,3604800.0],["2013-09-19",6.9792,7.0269,6.9474,6.9633,2648500.0],["2013-09-20",6.9871,7.003,6.9235,6.9315,3086900.0],["2013-09-23",6.8997,7.003,6.8679,6.9235,2405100.0],["2013-09-24",6.9235,7.011,6.8599,6.9951,2656600.0],["2013-09-25",6.9792,6.9792,6.8599,6.8679,2907600.0],["2013-09-26",6.8599,7.003,6.8361,6.9951,1423800.0],["2013-09-27",6.9235,6.9792,6.8679,6.9792,1949000.0],["2013-09-30",6.8838,6.8917,6.7963,6.8043,3694600.0],["2013-10-01",6.7884,6.9076,6.7804,6.8758,2221900.0],["2013-10-02",6.8361,6.8361,6.7089,6.7168,1818000.0],["2013-10-03",6.6771,6.7248,6.5817,6.6135,2334500.0],["2013-10-04",6.5897,6.6453,6.5579,6.5976,1522300.0],["2013-10-07",6.5579,6.5817,6.4625,6.542,1716900.0],["2013-10-08",6.5102,6.5499,6.4704,6.542,2931400.0],["2013-10-09",6.5499,6.6135,6.5102,6.542,2381100.0],["2013-10-10",6.6294,6.7089,6.5897,6.6692,1605700.0],["2013-10-11",6.6533,6.8997,6.6056,6.8758,2969400.0],["2013-10-14",6.852,6.9951,6.8361,6.9315,3471800.0],["2013-10-15",6.9315,6.9553,6.7645,6.8043,1709600.0],["2013-10-16",6.852,6.8917,6.7804,6.8281,1122100.0],["2013-10-17",6.8202,6.9633,6.7884,6.9633,1496500.0],["2013-10-18",7.0427,7.0427,6.8679,6.9553,1470200.0],["2013-10-21",6.9633,6.9871,6.844,6.852,1087300.0],["2013-10-22",6.8758,6.9394,6.844,6.9156,1127900.0],["2013-10-23",6.8997,6.9474,6.8043,6.844,1027300.0],["2013-10-24",6.8758,6.9076,6.8281,6.8838,907700.0],["2013-10-25",6.9156,6.9553,6.8679,6.8997,1308600.0],["2013-10-28",6.8838,6.9235,6.7884,6.8838,1606000.0],["2013-10-29",6.9156,6.9394,6.7486,6.8202,1907500.0],["2013-10-30",6.844,6.8997,6.6294,6.6533,5197000.0],["2013-10-31",6.6135,6.7248,6.5261,6.6771,5307800.0],["2013-11-01",6.685,6.7327,6.5102,6.5499,5144700.0],["2013-11-04",6.5817,6.8758,6.5499,6.8599,2688700.0],["2013-11-05",6.8043,6.8202,6.6374,6.6692,2598000.0],["2013-11-06",6.6692,6.7009,6.5738,6.6533,2017500.0],["2013-11-07",6.6612,6.7089,6.3989,6.4068,2769600.0],["2013-11-08",6.3989,6.5738,6.3989,6.5738,2186000.0],["2013-11-11",6.5579,6.6533,6.5181,6.6374,1871900.0],["2013-11-12",6.5817,6.6215,6.5499,6.5897,1421600.0],["2013-11-13",6.5499,6.6374,6.5181,6.6294,1671100.0],["2013-11-14",6.6294,6.6533,6.5738,6.6294,1095800.0],["2013-11-15",6.6215,6.7804,6.6135,6.7725,1944500.0],["2013-11-18",6.7645,6.7884,6.685,6.7645,2383700.0],["2013-11-19",6.7407,6.8043,6.7009,6.7407,2224800.0],["2013-11-20",6.8679,6.9951,6.7486,6.7884,12830700.0],["2013-11-21",6.8202,6.9315,6.7804,6.8838,3869200.0],["2013-11-22",6.8997,6.9633,6.8679,6.9156,2972200.0],["2013-11-25",6.9394,7.0348,6.9235,6.9871,2665800.0],["2013-11-26",6.9871,7.0586,6.9633,7.0269,4297300.0],["2013-11-27",7.0348,7.1779,7.0268,7.1143,3102900.0],["2013-11-29",7.1222,7.154,7.0984,7.1381,2942000.0],["2013-12-02",7.1381,7.162,7.0745,7.154,3216400.0],["2013-12-03",7.1381,7.2415,7.1302,7.1858,3262800.0],["2013-12-04",7.1381,7.2653,7.1381,7.2494,3255000.0],["2013-12-05",7.2415,7.2415,7.1063,7.1302,2237200.0],["2013-12-06",7.2017,7.2574,7.1779,7.2335,3279800.0],["2013-12-09",7.2335,7.2653,7.1699,7.2494,3702700.0],["2013-12-10",7.2176,7.3448,7.1938,7.2574,3309100.0],["2013-12-11",7.2812,7.2812,7.1699,7.1779,1712500.0],["2013-12-12",7.1779,7.2574,7.1222,7.2494,2418000.0],["2013-12-13",7.2574,7.2892,7.2097,7.2494,2452500.0],["2013-12-16",7.2892,7.4005,7.2653,7.3766,2293500.0],["2013-12-17",7.3607,7.3607,7.2653,7.3051,1993700.0],["2013-12-18",7.3289,7.3925,7.1938,7.3925,1790800.0],["2013-12-19",7.3846,7.4163,7.3369,7.4004,2230300.0],["2013-12-20",7.4561,7.4561,7.3766,7.4402,4098200.0],["2013-12-23",7.4879,7.5117,7.4243,7.464,1633000.0],["2013-12-24",7.464,7.5197,7.4163,7.5038,875800.0],["2013-12-26",7.5038,7.5833,7.4879,7.5435,1051800.0],["2013-12-27",7.5833,7.5833,7.4879,7.5276,977200.0],["2013-12-30",7.5356,7.6071,7.4958,7.5992,2074000.0],["2013-12-31",7.5912,7.6548,7.5753,7.631,1954600.0],["2014-01-02",7.5912,7.631,7.4561,7.5356,2537600.0],["2014-01-03",7.5276,7.5276,7.4163,7.464,2307300.0],["2014-01-06",7.5197,7.5276,7.313,7.3369,2749900.0],["2014-01-07",7.3846,7.4004,7.321,7.3528,2382800.0],["2014-01-08",7.3687,7.3687,7.2892,7.3369,2578500.0],["2014-01-09",7.3766,7.3845,7.2892,7.3687,1787600.0],["2014-01-10",7.3925,7.4005,7.313,7.3607,2363000.0],["2014-01-13",7.3607,7.3925,7.2653,7.3289,1918500.0],["2014-01-14",7.3369,7.4799,7.3369,7.472,3622600.0],["2014-01-15",7.5197,7.5912,7.4561,7.472,4065000.0],["2014-01-16",7.472,7.5038,7.3607,7.4322,1973400.0],["2014-01-17",7.4084,7.4322,7.3448,7.3528,1585100.0],["2014-01-21",7.4084,7.4163,7.3448,7.3687,1522000.0],["2014-01-22",7.3925,7.4561,7.3846,7.4402,2209900.0],["2014-01-23",7.4322,7.4561,7.3846,7.4163,3145400.0],["2014-01-24",7.3925,7.4005,7.2733,7.3369,3687800.0],["2014-01-27",7.3846,7.4084,7.2494,7.2892,2267500.0],["2014-01-28",7.2812,7.3925,7.2335,7.3687,2366500.0],["2014-01-29",7.3051,7.5674,7.2653,7.4004,4989500.0],["2014-01-30",7.472,7.623,7.4322,7.5356,3404100.0],["2014-01-31",7.4481,7.631,7.3448,7.5515,4438600.0],["2014-02-03",7.5515,7.631,7.3766,7.3925,2909800.0],["2014-02-04",7.464,7.5515,7.321,7.4958,2632400.0],["2014-02-05",7.4481,7.5197,7.3925,7.5117,2831700.0],["2014-02-06",7.6389,7.8694,7.5753,7.5833,8043600.0],["2014-02-07",7.6707,7.9012,7.6151,7.8615,5699900.0],["2014-02-10",7.8615,8.1318,7.7979,8.092,4698800.0],["2014-02-11",8.0682,8.1635,7.9648,8.1238,3855800.0],["2014-02-12",7.8853,8.243,7.8853,8.1397,11127200.0],["2014-02-13",8.0761,8.3702,8.0761,8.3464,5393200.0],["2014-02-14",8.3464,8.3464,8.243,8.3464,3741500.0],["2014-02-18",8.3782,8.41,8.3225,8.402,3416100.0],["2014-02-19",8.3464,8.3623,8.243,8.243,3281800.0],["2014-02-20",8.2907,8.3066,8.092,8.1953,4484000.0],["2014-02-21",8.2033,8.251,8.1477,8.2033,1985100.0],["2014-02-24",8.2112,8.251,8.1477,8.1715,1695700.0],["2014-02-25",8.1715,8.2112,8.1318,8.1794,2203400.0],["2014-02-26",8.2112,8.2669,8.1556,8.1874,2023600.0],["2014-02-27",8.1874,8.2192,8.0841,8.1953,1512000.0],["2014-02-28",8.2112,8.2271,8.1238,8.1397,3160400.0],["2014-03-03",8.0761,8.2748,8.0682,8.2351,3670800.0],["2014-03-04",8.3225,8.3941,8.2907,8.3623,3537600.0],["2014-03-05",8.3464,8.3861,8.2907,8.3464,1592900.0],["2014-03-06",8.3464,8.4259,8.3225,8.3305,1145300.0],["2014-03-07",8.3464,8.3702,8.2748,8.3066,1497600.0],["2014-03-10",8.2589,8.2907,8.1715,8.2828,1807300.0],["2014-03-11",8.243,8.2907,8.1635,8.1874,1611500.0],["2014-03-12",8.1318,8.1874,8.0841,8.1635,1449700.0],["2014-03-13",8.1715,8.1874,7.9887,8.0046,1863000.0],["2014-03-14",7.9648,8.0682,7.9489,8.0205,1503100.0],["2014-03-17",8.0523,8.1953,8.0284,8.1635,2698000.0],["2014-03-18",8.1715,8.1874,8.0761,8.1874,2138300.0],["2014-03-19",8.2112,8.2112,8.0125,8.0682,2083200.0],["2014-03-20",8.0682,8.0841,7.9728,7.9887,1340400.0],["2014-03-21",8.0125,8.0761,7.9887,8.0205,2898900.0],["2014-03-24",8.0205,8.092,7.8694,7.933,2112300.0],["2014-03-25",7.9569,8.0443,7.8774,7.9966,2281400.0],["2014-03-26",8.0364,8.0602,7.8058,7.8138,2429500.0],["2014-03-27",7.7899,7.8615,7.6787,7.7502,3206700.0],["2014-03-28",7.774,7.8694,7.7343,7.8376,2164800.0],["2014-03-31",7.8535,8.092,7.8376,8.0761,3032100.0],["2014-04-01",8.0602,8.1556,8.0284,8.1318,2087200.0],["2014-04-02",8.1159,8.243,8.0761,8.2271,2002000.0],["2014-04-03",8.243,8.2589,8.1477,8.1953,1459300.0],["2014-04-04",8.2271,8.2987,7.9966,8.0205,2766900.0],["2014-04-07",8.0125,8.0364,7.8615,7.9251,2872400.0],["2014-04-08",7.9092,7.9807,7.8217,7.9251,2161800.0],["2014-04-09",7.9489,8.092,7.8774,8.0523,2340000.0],["2014-04-10",8.0682,8.092,7.8853,7.8853,3838400.0],["2014-04-11",7.7741,7.8138,7.7343,7.7979,3131900.0],["2014-04-14",7.8535,7.8853,7.774,7.8376,2350300.0],["2014-04-15",7.8456,7.8615,7.5435,7.7343,4618500.0],["2014-04-16",7.8058,7.8615,7.774,7.8217,2267400.0],["2014-04-17",7.8217,7.9807,7.7741,7.9171,3562000.0],["2014-04-21",7.941,8.0523,7.8853,8.0046,2281900.0],["2014-04-22",8.0125,8.1159,7.9807,8.0841,2195000.0],["2014-04-23",8.0602,8.0841,7.933,7.9648,3264800.0],["2014-04-24",8.1635,8.3066,8.0841,8.2828,5648400.0],["2014-04-25",8.2112,8.3464,8.2112,8.3066,3315000.0],["2014-04-28",8.3702,8.3861,8.092,8.2033,3450900.0],["2014-04-29",8.2033,8.2112,8.0682,8.1,2840900.0],["2014-04-30",8.0364,8.2033,7.9966,8.1556,3077600.0],["2014-05-01",8.1953,8.2351,8.0761,8.1238,3751400.0],["2014-05-02",8.1556,8.243,8.1079,8.1635,2741900.0],["2014-05-05",8.1079,8.251,8.0602,8.2351,2566200.0],["2014-05-06",8.2033,8.2669,8.1635,8.1794,2370700.0],["2014-05-07",8.1874,8.41,8.1635,8.402,4929300.0],["2014-05-08",8.3702,8.4577,8.243,8.2669,3810200.0],["2014-05-09",8.2192,8.3543,8.1874,8.2748,2718500.0],["2014-05-12",8.3146,8.4497,8.3146,8.4497,2356100.0],["2014-05-13",8.4497,8.5848,8.4338,8.561,3239700.0],["2014-05-14",8.561,8.6246,8.4656,8.4815,3197800.0],["2014-05-15",8.4418,8.4497,8.2828,8.2828,3123500.0],["2014-05-16",8.3066,8.3543,8.2033,8.3543,1405400.0],["2014-05-19",8.3146,8.5213,8.2748,8.4974,1988700.0],["2014-05-20",8.3543,8.3623,8.2271,8.2589,26138800.0],["2014-05-21",8.2907,8.3782,8.2589,8.3464,7073500.0],["2014-05-22",8.3543,8.3782,8.2589,8.3066,5963600.0],["2014-05-23",8.3225,8.3941,8.2748,8.3782,3721900.0],["2014-05-27",8.3941,8.553,8.3702,8.5292,7241900.0],["2014-05-28",8.553,8.6087,8.4974,8.5689,5725900.0],["2014-05-29",8.6405,8.6961,8.6166,8.6643,4925000.0],["2014-05-30",8.7041,8.7359,8.6246,8.7359,9170500.0],["2014-06-02",8.7438,8.871,8.6405,8.8233,6055800.0],["2014-06-03",8.7995,9.0697,8.7995,9.0379,8898000.0],["2014-06-04",9.0141,9.0459,8.9028,8.9346,6722300.0],["2014-06-05",8.9346,9.0856,8.8551,9.0697,3226800.0],["2014-06-06",9.0856,9.1413,9.0697,9.1095,2475200.0],["2014-06-09",9.1492,9.1969,9.0618,9.1015,2683000.0],["2014-06-10",9.0618,9.0936,8.8869,9.0777,4389500.0],["2014-06-11",9.0777,9.0856,8.9902,9.03,2252600.0],["2014-06-12",8.9982,9.0538,8.9107,8.9664,3352800.0],["2014-06-13",8.9664,9.0777,8.9107,9.0459,2279000.0],["2014-06-16",9.0459,9.181,9.0379,9.1174,2943300.0],["2014-06-17",9.0777,9.1969,9.022,9.1969,5288800.0],["2014-06-18",9.2446,9.2685,9.1174,9.2446,4948800.0],["2014-06-19",9.2605,9.3161,9.2208,9.2684,2562300.0],["2014-06-20",9.2843,9.4354,9.2843,9.3479,7251400.0],["2014-06-23",9.34,9.3956,9.1651,9.2526,7958700.0],["2014-06-24",9.2684,9.3956,9.2049,9.2367,4249600.0],["2014-06-25",9.181,9.2843,9.181,9.2684,3461500.0],["2014-06-26",9.2764,9.2764,9.1333,9.2208,3529600.0],["2014-06-27",9.181,9.3638,9.181,9.2287,16190700.0],["2014-06-30",9.2208,9.34,9.1731,9.3002,4410300.0],["2014-07-01",9.34,9.4036,9.2526,9.3797,3162000.0],["2014-07-02",9.3638,9.3797,9.2605,9.3082,3207300.0],["2014-07-03",9.3082,9.3638,9.2764,9.3082,1178600.0],["2014-07-07",9.2764,9.3002,9.1254,9.1413,2358900.0],["2014-07-08",9.1413,9.1572,9.0141,9.0856,2443800.0],["2014-07-09",9.1254,9.1731,9.0936,9.1492,1598800.0],["2014-07-10",8.9982,9.189,8.9505,9.1413,2431000.0],["2014-07-11",9.1731,9.332,9.1572,9.2923,2469900.0],["2014-07-14",9.3638,9.4354,9.2923,9.332,2049700.0],["2014-07-15",9.3479,9.4195,9.2684,9.3559,2739700.0],["2014-07-16",9.4036,9.4036,9.2684,9.3241,1982500.0],["2014-07-17",9.2605,9.3161,9.1651,9.189,3322000.0],["2014-07-18",9.1095,9.4274,9.1095,9.3797,2787100.0],["2014-07-21",9.3082,9.3161,9.1572,9.2128,4996800.0],["2014-07-22",9.3002,9.3002,9.0777,9.1254,2592800.0],["2014-07-23",9.1174,9.2208,9.0777,9.189,3077600.0],["2014-07-24",9.5387,9.968,9.491,9.801,8501200.0],["2014-07-25",9.7533,9.8487,9.6897,9.7692,3457100.0],["2014-07-28",9.7931,9.8567,9.642,9.801,3817500.0],["2014-07-29",9.7931,9.8249,9.6579,9.6579,2870300.0],["2014-07-30",9.7295,9.7772,9.6341,9.7533,4278600.0],["2014-07-31",9.6182,9.642,9.3797,9.5387,7059400.0],["2014-08-01",9.5069,9.6421,9.5069,9.5626,6094700.0],["2014-08-04",9.6023,9.6659,9.5228,9.6262,4683200.0],["2014-08-05",9.5387,9.6182,9.4354,9.5467,3948500.0],["2014-08-06",9.4751,9.6102,9.4274,9.4831,6296400.0],["2014-08-07",9.5228,9.6262,9.4831,9.5149,3534600.0],["2014-08-08",9.5069,9.5626,9.4672,9.5467,1739900.0],["2014-08-11",9.6262,9.6579,9.5308,9.5944,2626500.0],["2014-08-12",9.5387,9.5785,9.4115,9.4592,2424200.0],["2014-08-13",9.491,9.5864,9.4513,9.4831,2682500.0],["2014-08-14",9.499,9.7136,9.4831,9.6818,6651300.0],["2014-08-15",9.7692,9.7931,9.65,9.7772,5951600.0],["2014-08-18",9.8885,9.9441,9.8249,9.9441,3719600.0],["2014-08-19",9.968,10.0474,9.809,9.8408,9580100.0],["2014-08-20",9.809,9.9123,9.7374,9.8964,3063700.0],["2014-08-21",9.9123,10.0077,9.8567,10.0077,2811600.0],["2014-08-22",10.0156,10.0474,9.9521,10.0077,2129300.0],["2014-08-25",10.0554,10.1031,10.0077,10.0554,2933200.0],["2014-08-26",10.0633,10.1508,9.9759,9.9998,2402300.0],["2014-08-27",9.9759,10.0554,9.9759,10.0395,2422800.0],["2014-08-28",10.0316,10.111,9.9918,10.0633,2684800.0],["2014-08-29",10.1031,10.1826,10.0633,10.1667,2080500.0],["2014-09-02",10.2223,10.2939,10.1746,10.2382,3231400.0],["2014-09-03",10.27,10.3257,10.1031,10.1905,5148100.0],["2014-09-04",10.2621,10.3177,10.119,10.1349,3520600.0],["2014-09-05",10.1031,10.1667,10.0474,10.1587,3312600.0],["2014-09-08",10.1667,10.2382,10.0792,10.1428,1782600.0],["2014-09-09",10.111,10.1826,10.0713,10.0951,1919400.0],["2014-09-10",10.119,10.1667,10.0156,10.1587,2522000.0],["2014-09-11",10.1031,10.2303,10.0713,10.1428,3846800.0],["2014-09-12",10.1428,10.1905,10.0792,10.1905,3205600.0],["2014-09-15",10.1905,10.3495,10.1508,10.2939,5517300.0],["2014-09-16",10.278,10.3336,10.1905,10.2621,3226100.0],["2014-09-17",10.2541,10.2939,10.1031,10.1746,2295300.0],["2014-09-18",10.1826,10.2303,10.0395,10.1587,2919200.0],["2014-09-19",10.1826,10.278,10.0236,10.0315,4744000.0],["2014-09-22",9.9203,10.111,9.8964,10.0713,3704000.0],["2014-09-23",10.0633,10.1031,9.8726,9.9044,4470300.0],["2014-09-24",9.9203,10.119,9.8805,10.0872,3869600.0],["2014-09-25",10.0395,10.0872,9.8408,9.8646,3488700.0],["2014-09-26",9.8646,10.0077,9.8169,9.9759,2446600.0],["2014-09-29",9.8964,10.0077,9.8646,9.9441,1687500.0],["2014-09-30",9.9282,9.9839,9.8408,9.8805,4007500.0],["2014-10-01",9.8885,9.9044,9.642,9.7136,5092700.0],["2014-10-02",9.6977,9.7295,9.5387,9.6262,3140400.0],["2014-10-03",9.7374,9.8487,9.7374,9.8169,3026800.0],["2014-10-06",9.8408,9.8646,9.6818,9.7374,2807300.0],["2014-10-07",9.6738,9.7613,9.5705,9.5705,4373700.0],["2014-10-08",9.5705,9.7295,9.4751,9.7136,5715700.0],["2014-10-09",9.7215,9.7613,9.2923,9.332,5711600.0],["2014-10-10",9.2526,9.3797,9.1333,9.1969,3878800.0],["2014-10-13",9.181,9.2923,8.8949,8.9028,5352600.0],["2014-10-14",8.9823,9.0379,8.712,8.7518,5772400.0],["2014-10-15",8.6246,9.0777,8.553,9.022,6529700.0],["2014-10-16",8.8949,9.2764,8.8631,9.2128,5534000.0],["2014-10-17",9.2843,9.3797,9.2049,9.2526,3158500.0],["2014-10-20",9.2287,9.332,9.1333,9.3002,4443600.0],["2014-10-21",8.9505,9.0459,8.561,8.8631,19325000.0],["2014-10-22",8.8551,9.3559,8.8154,9.022,9663100.0],["2014-10-23",9.0697,9.3161,8.9823,9.1413,6416200.0],["2014-10-24",9.1731,9.1731,8.9743,9.0618,3764600.0],["2014-10-27",8.9982,9.0538,8.8154,8.9505,4719500.0],["2014-10-28",9.022,9.2684,9.022,9.2287,7338300.0],["2014-10-29",9.2605,9.332,9.0459,9.1413,4166100.0],["2014-10-30",9.1174,9.4195,9.1095,9.3479,5411200.0],["2014-10-31",9.5149,9.6897,9.4831,9.642,6627900.0],["2014-11-03",9.7533,9.7692,9.6102,9.7056,4372600.0],["2014-11-04",9.6579,9.8169,9.5864,9.7851,6285000.0],["2014-11-05",9.8885,9.9362,9.801,9.9362,4635700.0],["2014-11-06",9.9521,10.0395,9.8487,10.0395,3620700.0],["2014-11-07",10.0792,10.1905,9.9839,10.0633,4610800.0],["2014-11-10",10.0554,10.0554,9.8646,9.9282,5636500.0],["2014-11-11",9.9362,9.9521,9.7533,9.7613,4651200.0],["2014-11-12",9.7136,9.9203,9.6738,9.9044,3555400.0],["2014-11-13",9.8805,9.9282,9.6579,9.7613,3123000.0],["2014-11-14",9.7533,9.7692,9.3877,9.4433,6071100.0],["2014-11-17",9.4195,9.5546,9.3956,9.4672,3696700.0],["2014-11-18",9.499,9.5944,9.491,9.5546,2304100.0],["2014-11-19",9.5467,9.6341,9.4354,9.499,2314400.0],["2014-11-20",9.4354,9.6103,9.4115,9.6023,2900400.0],["2014-11-21",9.6897,9.7533,9.5785,9.5864,2586600.0],["2014-11-24",9.5944,9.8249,9.5944,9.8249,3937900.0],["2014-11-25",9.8328,9.9282,9.7692,9.8567,2241200.0],["2014-11-26",9.8805,9.8964,9.7851,9.8408,1187700.0],["2014-11-28",9.8408,9.9521,9.8408,9.8964,1122800.0],["2014-12-01",9.8646,9.9123,9.7295,9.8328,3242400.0],["2014-12-02",9.8487,10.0633,9.8487,10.0236,2556400.0],["2014-12-03",10.0474,10.2382,10.0077,10.2144,1909600.0],["2014-12-04",10.1985,10.3177,10.0872,10.1269,1838500.0],["2014-12-05",10.119,10.27,10.0554,10.2382,3760000.0],["2014-12-08",10.1985,10.2621,10.0315,10.0951,2956400.0],["2014-12-09",9.9839,10.2382,9.9362,10.1905,3343900.0],["2014-12-10",10.1826,10.3813,10.0633,10.2144,4296500.0],["2014-12-11",10.2303,10.6198,10.2303,10.421,5405800.0],["2014-12-12",10.2939,10.429,10.2382,10.3654,4985500.0],["2014-12-15",10.3893,10.4846,10.2859,10.3495,4953500.0],["2014-12-16",10.3018,10.4846,10.2064,10.3098,5290200.0],["2014-12-17",10.3416,10.5244,10.2541,10.5164,6547700.0],["2014-12-18",10.6675,10.7787,10.5641,10.7708,4018300.0],["2014-12-19",10.739,10.8105,10.6436,10.7072,5201400.0],["2014-12-22",10.7231,10.8662,10.6675,10.8503,2030100.0],["2014-12-23",10.8821,10.9854,10.8582,10.9377,2443800.0],["2014-12-24",10.9298,11.0331,10.9298,11.0252,1396700.0],["2014-12-26",11.0649,11.1682,11.0013,11.1682,2073900.0],["2014-12-29",11.1603,11.2,11.0331,11.0649,1926000.0],["2014-12-30",11.0411,11.0808,10.9616,10.9934,2353600.0],["2014-12-31",11.0411,11.0411,10.8185,10.8264,1909700.0],["2015-01-02",10.9059,10.9059,10.6277,10.7946,3331700.0],["2015-01-05",10.7072,10.8821,10.6754,10.8344,3208600.0],["2015-01-06",10.898,10.9536,10.7311,10.898,4422600.0],["2015-01-07",10.9775,11.0093,10.7708,10.7867,2640400.0],["2015-01-08",10.89,11.1603,10.8741,11.1444,2539800.0],["2015-01-09",11.1444,11.1762,11.0172,11.0729,2116500.0],["2015-01-12",11.0649,11.1126,10.9695,11.0411,1862200.0],["2015-01-13",11.1285,11.2795,10.9059,11.057,2713100.0],["2015-01-14",10.9139,11.1126,10.9139,11.0649,1624200.0],["2015-01-15",11.1206,11.1682,10.9139,10.9775,3528700.0],["2015-01-16",10.9218,11.1205,10.8821,11.1126,2801600.0],["2015-01-20",11.3193,11.3272,11.0013,11.1841,2688300.0],["2015-01-21",11.1364,11.3431,11.1126,11.3113,2216700.0],["2015-01-22",11.4067,11.51,11.1921,11.4941,2341200.0],["2015-01-23",11.5021,11.5577,11.367,11.3749,2507700.0],["2015-01-26",11.7088,11.8836,11.51,11.8757,5278600.0],["2015-01-27",11.7008,11.7088,11.4544,11.6452,3558600.0],["2015-01-28",11.7088,11.7485,11.4465,11.4783,1968100.0],["2015-01-29",11.5021,11.6293,11.3908,11.6293,3125300.0],["2015-01-30",11.5895,11.6531,11.4385,11.51,2373700.0],["2015-02-02",11.6054,11.6849,11.3749,11.51,2947200.0],["2015-02-03",11.5657,11.7565,11.5498,11.6054,2650900.0],["2015-02-04",11.5895,11.8042,11.5498,11.677,6987000.0],["2015-02-05",12.2414,12.8296,11.8519,11.979,9058200.0],["2015-02-06",11.9711,12.0426,11.7326,11.828,4369900.0],["2015-02-09",11.828,11.9552,11.7326,11.7565,3262700.0],["2015-02-10",11.8518,12.0665,11.7644,12.0267,4392500.0],["2015-02-11",12.0744,12.2175,11.9393,11.987,3606600.0],["2015-02-12",12.0903,12.2413,11.9472,12.0188,5903100.0],["2015-02-13",12.0267,12.2652,12.0029,12.2493,3586200.0],["2015-02-17",12.3049,12.3765,12.2493,12.2731,3316000.0],["2015-02-18",12.2413,12.5116,12.2016,12.4957,3293500.0],["2015-02-19",12.4798,12.5673,12.3844,12.456,2228800.0],["2015-02-20",12.456,12.5196,12.2811,12.5196,1947200.0],["2015-02-23",12.4401,12.4639,12.0585,12.1062,4807000.0],["2015-02-24",12.0744,12.1539,11.9472,12.0108,4486800.0],["2015-02-25",12.0029,12.0347,11.9154,11.979,3230100.0],["2015-02-26",12.0029,12.1062,12.0029,12.0744,2402600.0],["2015-02-27",12.0744,12.1142,11.9393,11.9949,2012600.0],["2015-03-02",11.9949,12.1301,11.987,12.1142,1713600.0],["2015-03-03",12.0585,12.0744,11.8201,11.828,2186700.0],["2015-03-04",11.7565,11.8121,11.6134,11.7565,2116900.0],["2015-03-05",11.8121,11.836,11.5816,11.6293,1815700.0],["2015-03-06",11.5418,11.7326,11.3829,11.669,4271000.0],["2015-03-09",11.669,11.6849,11.5577,11.6372,2259200.0],["2015-03-10",11.51,11.518,11.4306,11.4385,3048400.0],["2015-03-11",11.4385,11.4784,11.3029,11.3986,2481900.0],["2015-03-12",11.4704,11.8134,11.3986,11.7975,2683800.0],["2015-03-13",11.7576,11.8294,11.6299,11.7815,2487400.0],["2015-03-16",11.8294,11.8932,11.7177,11.7655,2674800.0],["2015-03-17",11.7336,11.8214,11.6698,11.7496,1796800.0],["2015-03-18",11.7177,11.8294,11.5661,11.7975,2074800.0],["2015-03-19",11.8134,11.8214,11.6938,11.7496,1246700.0],["2015-03-20",11.7655,11.8054,11.5821,11.7895,2254600.0],["2015-03-23",11.7815,11.8932,11.6858,11.6938,1770600.0],["2015-03-24",11.6858,11.9251,11.5901,11.9011,2508900.0],["2015-03-25",11.9251,11.9251,11.5183,11.5422,2670000.0],["2015-03-26",11.5103,11.598,11.3029,11.5502,2376500.0],["2015-03-27",11.5342,11.5741,11.4385,11.5582,1596600.0],["2015-03-30",11.614,11.7017,11.5342,11.6299,1858400.0],["2015-03-31",11.598,11.6938,11.4146,11.598,2879200.0],["2015-04-01",11.5342,11.6299,11.3906,11.5741,3324800.0],["2015-04-02",11.598,11.6778,11.4784,11.606,1616300.0],["2015-04-06",11.5342,11.606,11.4784,11.5422,2351300.0],["2015-04-07",11.5262,11.6379,11.4385,11.4465,1448700.0],["2015-04-08",11.4704,11.6858,11.4066,11.6778,1600800.0],["2015-04-09",11.6459,11.7655,11.614,11.7257,2004800.0],["2015-04-10",11.8453,11.8453,11.6299,11.6938,1567400.0],["2015-04-13",11.6619,11.7576,11.6459,11.6938,1551700.0],["2015-04-14",11.6858,11.7017,11.4226,11.5262,1979600.0],["2015-04-15",11.5582,11.5741,11.3587,11.4385,3535700.0],["2015-04-16",11.3667,11.622,11.3428,11.5502,2439900.0],["2015-04-17",11.4784,11.5023,11.1753,11.271,2625100.0],["2015-04-20",11.3428,11.4305,11.2471,11.4066,2377200.0],["2015-04-21",11.4305,11.4624,11.1514,11.2391,4318500.0],["2015-04-22",11.2072,11.3986,11.1274,11.3587,3667900.0],["2015-04-23",11.4864,12.0926,11.4864,11.7496,5861800.0],["2015-04-24",11.7336,11.7815,11.5262,11.7576,4919600.0],["2015-04-27",11.7655,11.9251,11.5422,11.5741,4128000.0],["2015-04-28",11.5821,11.7416,11.5183,11.7097,3217100.0],["2015-04-29",11.6379,11.7097,11.4943,11.5183,3021300.0],["2015-04-30",11.4465,11.5502,11.1035,11.2471,6164500.0],["2015-05-01",11.287,11.5821,11.287,11.5183,5233600.0],["2015-05-04",11.5582,11.6299,11.5103,11.614,2541700.0],["2015-05-05",11.6539,11.6698,11.271,11.4226,5088400.0],["2015-05-06",11.4624,11.5183,11.3268,11.4465,3016700.0],["2015-05-07",11.4465,11.598,11.4146,11.5901,2365400.0],["2015-05-08",11.7257,11.8533,11.7097,11.7177,2463700.0],["2015-05-11",11.6938,11.8613,11.6938,11.7496,2152000.0],["2015-05-12",11.6938,11.7576,11.5422,11.6698,1641700.0],["2015-05-13",11.7097,11.8134,11.6459,11.6938,1853600.0],["2015-05-14",11.7416,11.8772,11.6698,11.8613,1791000.0],["2015-05-15",11.941,11.965,11.7496,11.7975,2326500.0],["2015-05-18",11.614,11.8613,11.606,11.8613,2955800.0],["2015-05-19",11.8453,12.0208,11.8134,11.8533,2194900.0],["2015-05-20",11.9251,11.9251,11.7177,11.7895,1892400.0],["2015-05-21",11.8054,11.8214,11.6619,11.7655,1622300.0],["2015-05-22",11.7655,11.7975,11.614,11.6539,1683600.0],["2015-05-26",11.606,11.6778,11.5263,11.5502,1591100.0],["2015-05-27",11.5502,11.6539,11.4305,11.606,3732300.0],["2015-05-28",11.5502,11.6619,11.4864,11.5342,2027900.0],["2015-05-29",11.5103,11.5901,11.2869,11.3587,2161900.0],["2015-06-01",11.3667,11.4864,11.2072,11.3747,2322500.0],["2015-06-02",11.3667,11.4864,11.3348,11.4305,2515600.0],["2015-06-03",11.4385,11.5183,11.3587,11.4864,1609800.0],["2015-06-04",11.3747,11.3986,11.2072,11.2471,1865700.0],["2015-06-05",11.2231,11.3029,11.1593,11.3029,2144700.0],["2015-06-08",11.2391,11.3189,11.0477,11.1035,4256700.0],["2015-06-09",11.0716,11.1833,11.0397,11.0955,3744600.0],["2015-06-10",11.1274,11.3189,11.1035,11.2152,2933900.0],["2015-06-11",11.2472,11.3352,11.1831,11.2152,1484600.0],["2015-06-12",11.1591,11.2472,11.007,11.015,4757500.0],["2015-06-15",10.935,11.031,10.8229,10.935,4858800.0],["2015-06-16",10.935,11.039,10.8629,10.895,3535800.0],["2015-06-17",10.919,10.959,10.8629,10.927,3325700.0],["2015-06-18",10.975,11.1271,10.927,11.1271,3592900.0],["2015-06-19",11.1591,11.3833,11.0951,11.3192,3501500.0],["2015-06-22",11.3833,11.4073,11.1751,11.2712,4121200.0],["2015-06-23",11.2552,11.3512,11.2552,11.2952,4107900.0],["2015-06-24",11.2472,11.3432,11.1831,11.1992,2408200.0],["2015-06-25",11.2552,11.2952,11.0631,11.1031,2272600.0],["2015-06-26",11.1511,11.1591,10.999,10.999,24822300.0],["2015-06-29",10.927,11.1431,10.8869,10.895,5233400.0],["2015-06-30",10.967,11.1831,10.967,11.1511,5631700.0],["2015-07-01",11.2552,11.3272,11.015,11.039,4947100.0],["2015-07-02",11.0631,11.1511,10.943,11.023,1830700.0],["2015-07-06",10.911,11.1191,10.887,11.023,2852900.0],["2015-07-07",11.031,11.1111,10.919,11.1031,3528200.0],["2015-07-08",11.031,11.1271,10.919,10.959,1891200.0],["2015-07-09",11.0951,11.1351,10.8709,10.895,2438400.0],["2015-07-10",11.0631,11.5033,11.0631,11.4793,6396500.0],["2015-07-13",11.5114,11.7515,11.4793,11.7035,4720900.0],["2015-07-14",11.6955,11.8556,11.6394,11.7275,3704400.0],["2015-07-15",11.7595,11.9196,11.6715,11.7115,3330600.0],["2015-07-16",11.7515,11.9036,11.7115,11.7995,3549400.0],["2015-07-17",11.8075,11.8636,11.6795,11.7835,2417100.0],["2015-07-20",11.7595,12.0077,11.7435,11.8956,4544900.0],["2015-07-21",11.8956,11.8956,11.7275,11.7515,2301900.0],["2015-07-22",11.7835,11.8796,11.7435,11.7915,5423200.0],["2015-07-23",11.7515,12.0397,11.7355,11.8396,4748000.0],["2015-07-24",11.8155,11.8796,11.5274,11.6715,5359500.0],["2015-07-27",11.5594,11.7435,11.4473,11.4713,3688200.0],["2015-07-28",11.5354,11.7115,11.4873,11.6634,3337400.0],["2015-07-29",11.5914,11.7515,11.5674,11.7355,3193000.0],["2015-07-30",11.6715,11.9436,11.6715,11.9116,3678900.0],["2015-07-31",11.9196,12.1838,11.8396,12.0877,3037800.0],["2015-08-03",12.0797,12.1277,11.7675,11.9036,3880500.0],["2015-08-04",11.8636,12.0557,11.8396,12.0077,2424600.0],["2015-08-05",12.0957,12.1518,11.9276,11.9917,2053700.0],["2015-08-06",12.0077,12.0237,11.7035,11.8476,2545200.0],["2015-08-07",11.8556,12.0477,11.8236,11.9917,3433400.0],["2015-08-10",12.0797,12.1758,11.9997,12.0637,2724600.0],["2015-08-11",11.9756,11.9917,11.8155,11.8956,2722000.0],["2015-08-12",11.8155,11.9036,11.6474,11.7995,3371400.0],["2015-08-13",11.7835,11.8316,11.7515,11.8075,2635100.0],["2015-08-14",11.8075,12.0397,11.7355,11.9997,2782000.0],["2015-08-17",11.9836,12.1518,11.9116,12.1438,1932000.0],["2015-08-18",12.1357,12.2318,12.0797,12.1438,2404100.0],["2015-08-19",12.0717,12.1037,11.8716,12.0637,2240000.0],["2015-08-20",11.9676,11.9676,11.8075,11.8716,2674400.0],["2015-08-21",11.7275,11.8235,11.5113,11.5594,2490800.0],["2015-08-24",10.951,11.5434,10.5267,11.1351,4547100.0],["2015-08-25",11.5354,11.5354,11.039,11.039,5516300.0],["2015-08-26",11.3192,11.3833,10.8629,11.1671,4402000.0],["2015-08-27",11.3432,11.4553,11.1431,11.2952,4288300.0],["2015-08-28",11.2552,11.4473,11.2232,11.3993,2318000.0],["2015-08-31",11.3753,11.5114,11.2792,11.2872,2043700.0],["2015-09-01",11.0631,11.2872,11.0471,11.1351,3631400.0],["2015-09-02",11.3192,11.4153,11.1271,11.2232,3288400.0],["2015-09-03",11.2632,11.3753,11.1591,11.2312,2913000.0],["2015-09-04",11.0871,11.2392,11.0631,11.1591,1264000.0],["2015-09-08",11.3272,11.3753,11.2552,11.3192,2511700.0],["2015-09-09",11.3993,11.4073,11.2472,11.2632,2087100.0],["2015-09-10",11.2392,11.3753,11.1751,11.2232,1494900.0],["2015-09-11",11.1509,11.2714,11.1428,11.2312,1678200.0],["2015-09-14",11.2392,11.2553,11.1268,11.1669,1720700.0],["2015-09-15",11.2071,11.3356,11.1991,11.3115,2242700.0],["2015-09-16",11.2874,11.3597,11.175,11.3597,2402800.0],["2015-09-17",11.3838,11.4401,11.2312,11.3035,2326000.0],["2015-09-18",11.1589,11.2232,10.9982,11.0143,3167800.0],["2015-09-21",11.0625,11.2071,11.0223,11.1027,2358900.0],["2015-09-22",10.9741,11.0705,10.8215,10.8616,2413100.0],["2015-09-23",10.8616,10.9018,10.6206,10.7813,3203000.0],["2015-09-24",10.717,10.8215,10.5965,10.7251,3212900.0],["2015-09-25",10.8215,10.8616,10.6929,10.7733,3452100.0],["2015-09-28",10.7411,10.7411,10.468,10.5323,2337000.0],["2015-09-29",10.5001,10.5644,10.1547,10.2109,6367000.0],["2015-09-30",10.3475,10.4118,10.1386,10.2752,8233700.0],["2015-10-01",10.3234,10.476,10.0583,10.4198,3357800.0],["2015-10-02",10.3636,10.701,10.3073,10.6769,4012100.0],["2015-10-05",10.7492,10.9179,10.6367,10.7411,3094800.0],["2015-10-06",10.7251,10.7652,10.4359,10.5001,4803900.0],["2015-10-07",10.5644,10.7251,10.476,10.5965,2765700.0],["2015-10-08",10.5724,10.7331,10.5323,10.6608,3726400.0],["2015-10-09",10.701,10.95,10.701,10.8857,3371400.0],["2015-10-12",10.8616,10.9339,10.7652,10.9098,2019300.0],["2015-10-13",10.8456,11.0786,10.8456,10.9741,2135800.0],["2015-10-14",10.9982,11.1027,10.9098,10.9581,2261300.0],["2015-10-15",10.95,11.0625,10.8215,11.0384,2073000.0],["2015-10-16",11.0464,11.1027,10.9018,10.9098,3989500.0],["2015-10-19",10.8938,11.0545,10.8857,11.0304,3184000.0],["2015-10-20",10.9902,11.1187,10.95,10.9581,2600700.0],["2015-10-21",10.9259,11.0143,10.7652,10.8295,3835200.0],["2015-10-22",10.8697,11.3597,10.8697,11.3356,5731600.0],["2015-10-23",11.4079,11.5686,11.3999,11.4802,3150400.0],["2015-10-26",11.4401,11.5927,11.3758,11.4802,3201000.0],["2015-10-27",11.432,11.4722,11.2232,11.4481,2664500.0],["2015-10-28",11.4722,11.6008,11.3678,11.5284,2519500.0],["2015-10-29",11.4963,11.6168,11.3758,11.432,2274600.0],["2015-10-30",11.4481,11.4963,11.2955,11.3758,2778300.0],["2015-11-02",11.3919,11.5766,11.2473,11.4883,3244500.0],["2015-11-03",11.4802,11.4963,11.0705,11.0946,5254400.0],["2015-11-04",11.1348,11.2553,11.0705,11.0946,3493100.0],["2015-11-05",11.0866,11.2232,11.0063,11.191,2298400.0],["2015-11-06",11.1589,11.3196,11.0866,11.2794,2710700.0],["2015-11-09",11.2714,11.2714,10.9902,11.0786,1572000.0],["2015-11-10",11.0384,11.1669,10.9179,10.9741,3386500.0],["2015-11-11",10.9982,11.175,10.942,11.0866,2012200.0],["2015-11-12",11.0143,11.0304,10.7893,10.8054,2221600.0],["2015-11-13",10.7974,10.9741,10.6929,10.8777,2297300.0],["2015-11-16",10.8616,10.8616,10.5403,10.6126,5922000.0],["2015-11-17",10.6528,10.7813,10.5082,10.5403,5067400.0],["2015-11-18",10.5483,10.7733,10.5323,10.7572,2463100.0],["2015-11-19",10.7733,10.9259,10.6769,10.8777,2664900.0],["2015-11-20",10.9259,11.0946,10.9259,11.0384,1355700.0],["2015-11-23",11.0063,11.1107,10.9741,11.0063,1791900.0],["2015-11-24",10.942,11.0625,10.8857,10.9741,1536000.0],["2015-11-25",10.9741,11.0625,10.9098,10.9661,952400.0],["2015-11-27",11.0143,11.0464,10.9259,11.0223,740100.0],["2015-11-30",11.0304,11.0866,10.8938,10.9822,2351600.0],["2015-12-01",11.0143,11.1027,10.9741,11.0705,2051700.0],["2015-12-02",11.0545,11.0866,10.7974,10.8777,2632700.0],["2015-12-03",10.942,10.942,10.717,10.8777,3925900.0],["2015-12-04",10.9099,10.942,10.7492,10.7974,2859800.0],["2015-12-07",10.7492,10.7813,10.6367,10.7251,3229000.0],["2015-12-08",10.6528,10.7251,10.5483,10.5805,1987500.0],["2015-12-09",10.5724,10.7492,10.4439,10.5323,2675700.0],["2015-12-10",10.5564,10.6528,10.46,10.46,2278700.0],["2015-12-11",10.3874,10.5164,10.3067,10.4196,2346500.0],["2015-12-14",10.4035,10.5003,10.2422,10.3067,2473900.0],["2015-12-15",10.3712,10.4438,10.2422,10.339,2772400.0],["2015-12-16",10.3471,10.468,10.1938,10.4277,3795200.0],["2015-12-17",10.4761,10.5325,10.2099,10.218,2244100.0],["2015-12-18",10.2261,10.2583,9.8632,9.8712,5142100.0],["2015-12-21",9.9196,9.9922,9.8148,9.9761,6347200.0],["2015-12-22",9.9841,10.1051,9.9277,10.0648,3404000.0],["2015-12-23",10.1132,10.2745,10.0729,10.2341,2522100.0],["2015-12-24",10.21,10.3148,10.21,10.2583,834300.0],["2015-12-28",10.2422,10.2745,10.1535,10.2341,1461700.0],["2015-12-29",10.3148,10.3712,10.2825,10.339,1902800.0],["2015-12-30",10.339,10.4438,10.3067,10.3793,1960500.0],["2015-12-31",10.3309,10.4761,10.2987,10.3471,2672300.0],["2016-01-04",10.1696,10.3874,10.1132,10.3471,4097500.0],["2016-01-05",10.347,10.4761,10.2664,10.4519,4336200.0],["2016-01-06",10.2422,10.4761,10.1132,10.1777,2884300.0],["2016-01-07",9.9841,10.1132,9.9116,9.968,3720400.0],["2016-01-08",10.0164,10.0648,9.7503,9.7825,3084000.0],["2016-01-11",9.8148,10.0729,9.8067,9.9035,4102200.0],["2016-01-12",9.9922,10.0487,9.7019,9.839,3639500.0],["2016-01-13",9.8954,10.0003,9.6696,9.7099,2933100.0],["2016-01-14",9.718,9.8148,9.6051,9.7503,4304200.0],["2016-01-15",9.4277,9.9358,9.2906,9.7745,4064600.0],["2016-01-19",9.839,9.9035,9.5083,9.6696,3763100.0],["2016-01-20",9.5325,9.6938,9.2825,9.589,2905200.0],["2016-01-21",9.597,9.6777,9.4599,9.468,2971800.0],["2016-01-22",9.5648,9.8551,9.5244,9.8309,3510500.0],["2016-01-25",9.6374,9.6374,8.7744,8.8793,16185100.0],["2016-01-26",8.8631,9.097,8.7341,8.976,9621200.0],["2016-01-27",8.968,9.0002,8.7744,8.7825,8148400.0],["2016-01-28",8.8228,8.9115,8.6373,8.6615,4644600.0],["2016-01-29",8.7018,9.1696,8.7018,9.1615,8635400.0],["2016-02-01",9.1131,9.2019,8.9599,9.1535,2765200.0],["2016-02-02",9.0567,9.1454,8.8148,9.0648,3235600.0],["2016-02-03",9.1454,9.218,8.9357,9.097,3313800.0],["2016-02-04",9.0728,9.2583,9.0648,9.218,3114100.0],["2016-02-05",9.1857,9.3228,9.0244,9.1131,5045500.0],["2016-02-08",9.0164,9.097,8.8954,8.9922,4483600.0],["2016-02-09",9.1777,9.6938,9.0083,9.6535,7801100.0],["2016-02-10",9.6212,9.968,9.5648,9.589,9378600.0],["2016-02-11",9.4196,9.6777,9.2906,9.2986,5246400.0],["2016-02-12",9.3632,9.468,9.1857,9.3712,6884000.0],["2016-02-16",9.468,9.5083,9.339,9.4357,4748300.0],["2016-02-17",9.4761,9.5164,9.347,9.4115,5492700.0],["2016-02-18",9.4035,9.4438,9.1535,9.2744,8176600.0],["2016-02-19",9.2583,9.2825,8.9115,9.0244,7700500.0],["2016-02-22",9.1051,9.3793,9.1051,9.2825,5015400.0],["2016-02-23",9.2583,9.6293,9.2341,9.4761,5799000.0],["2016-02-24",9.3954,9.7341,9.3632,9.6938,4640300.0],["2016-02-25",9.7019,9.847,9.6454,9.7906,3581000.0],["2016-02-26",9.8309,9.9599,9.7906,9.9438,4813300.0],["2016-02-29",9.9277,10.097,9.8712,9.9438,3488400.0],["2016-03-01",10.0003,10.0809,9.9035,9.9761,4132900.0],["2016-03-02",9.9358,10.3229,9.9358,10.3229,5555400.0],["2016-03-03",10.2825,10.4519,10.2503,10.4519,4595100.0],["2016-03-04",10.4358,10.5245,10.2664,10.2906,3995400.0],["2016-03-07",10.2745,10.3471,10.1374,10.218,3577900.0],["2016-03-08",10.1293,10.1777,9.8954,9.9519,3883900.0],["2016-03-09",9.9761,10.1293,9.8874,10.097,3174100.0],["2016-03-10",10.097,10.2583,10.0406,10.1696,4452400.0],["2016-03-11",10.2506,10.4287,10.2344,10.4206,2786800.0],["2016-03-14",10.364,10.4935,10.3397,10.3801,2304800.0],["2016-03-15",10.3235,10.3316,10.1696,10.2344,2196400.0],["2016-03-16",10.1939,10.4854,10.1939,10.453,2113800.0],["2016-03-17",10.4206,10.6716,10.4125,10.6473,2591800.0],["2016-03-18",10.6716,10.6878,10.5259,10.615,3994900.0],["2016-03-21",10.6069,10.8174,10.5502,10.5907,2363200.0],["2016-03-22",10.5016,10.6392,10.4692,10.6069,3276400.0],["2016-03-23",10.5745,10.5988,10.4935,10.4935,2389600.0],["2016-03-24",10.4611,10.5178,10.372,10.4125,2728600.0],["2016-03-28",10.3882,10.3882,10.032,10.3316,4441900.0],["2016-03-29",10.3478,10.5421,10.202,10.5178,2967500.0],["2016-03-30",10.5421,10.5583,10.2425,10.4287,4581900.0],["2016-03-31",10.4611,10.5097,10.3397,10.4044,5390200.0],["2016-04-01",10.3801,10.5259,10.3478,10.4854,3503500.0],["2016-04-04",10.4935,10.615,10.4611,10.4854,2203200.0],["2016-04-05",10.3882,10.4287,10.2344,10.2506,2354600.0],["2016-04-06",10.2668,10.3316,10.1615,10.3235,2129800.0],["2016-04-07",10.2749,10.3154,10.1696,10.2101,1808900.0],["2016-04-08",10.2749,10.4368,10.2344,10.364,2320400.0],["2016-04-11",10.3721,10.5178,10.3478,10.364,1798400.0],["2016-04-12",10.364,10.5097,10.364,10.4692,1793800.0],["2016-04-13",10.5259,10.6069,10.4611,10.5988,1986200.0],["2016-04-14",10.5745,10.6554,10.2992,10.4935,2783600.0],["2016-04-15",10.4773,10.6959,10.4692,10.6797,2272800.0],["2016-04-18",10.6716,10.8255,10.6392,10.8174,2738400.0],["2016-04-19",10.866,10.9631,10.8417,10.9145,3967100.0],["2016-04-20",10.955,11.0765,10.8821,10.8902,6033600.0],["2016-04-21",10.9388,11.0441,10.7526,10.7607,3398400.0],["2016-04-22",10.785,11.1008,10.7688,11.0603,3043800.0],["2016-04-25",10.9226,10.9226,10.6231,10.7283,4870500.0],["2016-04-26",10.7931,10.9064,10.283,10.5664,10883200.0],["2016-04-27",10.615,10.7121,10.5178,10.6878,5999300.0],["2016-04-28",10.5988,10.8174,10.5097,10.704,5748700.0],["2016-04-29",10.6797,10.7526,10.5502,10.7526,4217100.0],["2016-05-02",10.7607,10.7607,10.6392,10.704,2973200.0],["2016-05-03",10.5988,10.6069,10.3316,10.5097,3893800.0],["2016-05-04",10.4692,10.5016,10.2668,10.2992,2438800.0],["2016-05-05",10.3073,10.3963,10.2263,10.3154,2104000.0],["2016-05-06",10.2587,10.3478,10.2263,10.2749,2930900.0],["2016-05-09",10.2749,10.3963,10.2344,10.3801,2018200.0],["2016-05-10",10.4368,10.6635,10.372,10.6311,3739100.0],["2016-05-11",10.6231,10.7364,10.5826,10.6959,5883300.0],["2016-05-12",10.9145,11.0603,10.785,10.8417,5597200.0],["2016-05-13",10.7931,10.8417,10.6473,10.6959,3864400.0],["2016-05-16",10.7283,10.8336,10.6554,10.8174,2007500.0],["2016-05-17",10.7526,10.8417,10.6473,10.7202,4749400.0],["2016-05-18",10.7202,10.7688,10.5259,10.6069,3488600.0],["2016-05-19",10.5421,10.5826,10.3397,10.5097,2683700.0],["2016-05-20",10.5259,10.8012,10.5259,10.785,4233000.0],["2016-05-23",10.7445,10.7445,10.5907,10.5988,4538700.0],["2016-05-24",10.6392,10.8336,10.4287,10.7688,4055600.0],["2016-05-25",10.8093,10.866,10.7364,10.8174,3543700.0],["2016-05-26",10.8255,10.8255,10.6473,10.7526,3683000.0],["2016-05-27",10.7445,11.0279,10.7202,11.0036,5127500.0],["2016-05-31",11.0117,11.0441,10.7769,10.8498,2680500.0],["2016-06-01",10.7931,10.8821,10.7202,10.8821,2133000.0],["2016-06-02",10.8741,10.8741,10.7202,10.8741,1982000.0],["2016-06-03",10.8741,10.9388,10.8417,10.9145,2105600.0],["2016-06-06",10.955,10.9712,10.8012,10.8498,1915700.0],["2016-06-07",10.8821,10.955,10.785,10.8902,2625800.0],["2016-06-08",10.9226,10.9388,10.8336,10.9064,2387100.0],["2016-06-09",10.8255,10.8983,10.7202,10.8255,3532000.0],["2016-06-10",10.7688,10.8093,10.6716,10.7283,2498100.0],["2016-06-13",10.6308,10.6389,10.3301,10.3463,5511100.0],["2016-06-14",10.3301,10.4438,10.2569,10.3463,5876000.0],["2016-06-15",10.3951,10.5495,10.3544,10.3626,3070700.0],["2016-06-16",10.3138,10.3382,10.1919,10.3219,1987300.0],["2016-06-17",10.2894,10.4032,10.2,10.2813,2951700.0],["2016-06-20",10.4357,10.6227,10.4032,10.5332,3578400.0],["2016-06-21",10.5495,10.6145,10.517,10.5576,2804100.0],["2016-06-22",10.5576,10.6795,10.5495,10.5739,2551000.0],["2016-06-23",10.6795,10.7608,10.5983,10.6227,4713600.0],["2016-06-24",10.2,10.4195,10.2,10.265,5486300.0],["2016-06-27",10.1431,10.2569,9.753,9.8018,3731600.0],["2016-06-28",9.8993,9.9806,9.7124,9.8424,3209900.0],["2016-06-29",9.9562,10.07,9.8993,10.0375,3473400.0],["2016-06-30",10.0944,10.2163,10.0131,10.1919,2299500.0],["2016-07-01",10.1431,10.2325,10.135,10.2163,2297500.0],["2016-07-05",10.2,10.2244,9.9074,9.9968,1726200.0],["2016-07-06",9.9968,10.1838,9.9399,10.1838,2862400.0],["2016-07-07",10.1919,10.3951,10.0619,10.1187,2759500.0],["2016-07-08",10.2,10.3707,10.1431,10.3219,2465600.0],["2016-07-11",10.3382,10.5332,10.2488,10.5007,4219900.0],["2016-07-12",10.6064,10.7689,10.5901,10.6552,5567900.0],["2016-07-13",10.7364,10.7364,10.5658,10.6389,4280900.0],["2016-07-14",10.6958,10.7771,10.6227,10.7446,3340400.0],["2016-07-15",10.8258,10.9396,10.7446,10.7608,2620800.0],["2016-07-18",10.7364,10.7852,10.6308,10.6552,2066300.0],["2016-07-19",10.6633,10.6795,10.5332,10.5658,1925800.0],["2016-07-20",10.5658,10.8258,10.5495,10.6877,3469600.0],["2016-07-21",10.7039,10.7771,10.6389,10.6389,3785600.0],["2016-07-22",10.6389,10.6714,10.5739,10.582,2262200.0],["2016-07-25",10.5576,10.6877,10.5332,10.6552,4032400.0],["2016-07-26",10.7039,11.2891,10.6877,11.1184,7107100.0],["2016-07-27",11.1184,11.2485,11.0209,11.216,3567400.0],["2016-07-28",11.1835,11.1997,11.0859,11.1022,3433400.0],["2016-07-29",11.0778,11.1103,10.9803,11.0859,2372300.0],["2016-08-01",11.1347,11.1834,10.9965,11.0534,3472200.0],["2016-08-02",11.094,11.094,10.9559,11.029,2276700.0],["2016-08-03",10.9965,11.1022,10.9559,11.0778,2002900.0],["2016-08-04",11.1184,11.2729,10.9884,11.0046,2555000.0],["2016-08-05",11.0778,11.216,11.0453,11.1916,2164800.0],["2016-08-08",11.1753,11.2078,11.1103,11.1997,1351600.0],["2016-08-09",11.2322,11.2972,11.1591,11.1591,1804600.0],["2016-08-10",11.1347,11.3785,11.1103,11.3785,3498600.0],["2016-08-11",11.3785,11.4435,11.2729,11.3054,2104500.0],["2016-08-12",11.281,11.2972,11.1509,11.216,1190100.0],["2016-08-15",11.216,11.4842,11.216,11.3541,2294200.0],["2016-08-16",11.3785,11.476,11.3297,11.3541,2473600.0],["2016-08-17",11.3216,11.3704,11.2647,11.2972,2233900.0],["2016-08-18",11.3216,11.4029,11.1997,11.3866,3865400.0],["2016-08-19",11.3216,11.5167,11.2972,11.4842,2814700.0],["2016-08-22",11.411,11.5979,11.3216,11.5817,3681900.0],["2016-08-23",11.5817,11.8255,11.5817,11.7605,4553400.0],["2016-08-24",11.7524,11.7524,11.6305,11.6874,3562800.0],["2016-08-25",11.6386,11.8987,11.6386,11.7686,4439200.0],["2016-08-26",11.7686,11.8905,11.7036,11.7686,3019300.0],["2016-08-29",11.7849,11.8743,11.663,11.7524,2724300.0],["2016-08-30",11.7361,11.793,11.6792,11.7605,1739400.0],["2016-08-31",11.7524,11.7849,11.598,11.6548,3299200.0],["2016-09-01",11.6874,11.858,11.6467,11.8337,2629500.0],["2016-09-02",11.8662,11.9068,11.7524,11.858,1853600.0],["2016-09-06",11.8662,11.9149,11.7849,11.8499,1275200.0],["2016-09-07",11.8011,11.8905,11.7686,11.8662,1624400.0],["2016-09-08",11.8093,11.9474,11.6874,11.6874,3094800.0],["2016-09-09",11.6223,11.6467,11.3054,11.3866,2377400.0],["2016-09-12",11.3135,11.5086,11.2647,11.4517,1638000.0],["2016-09-13",11.3293,11.5006,11.3048,11.3619,1846700.0],["2016-09-14",11.3782,11.4435,11.1988,11.2314,3103600.0],["2016-09-15",11.2641,11.5332,11.2477,11.5006,3525500.0],["2016-09-16",11.5006,11.5577,11.3212,11.3375,4931400.0],["2016-09-19",11.3701,11.4109,11.1743,11.2314,4406700.0],["2016-09-20",11.2967,11.3375,11.207,11.2477,2950900.0],["2016-09-21",11.2967,11.4598,11.2151,11.4353,2528100.0],["2016-09-22",11.4924,11.5495,11.468,11.5006,2509100.0],["2016-09-23",11.4843,11.5577,11.4843,11.5332,2109900.0],["2016-09-26",11.4843,11.574,11.4598,11.4924,2262400.0],["2016-09-27",11.5088,11.5088,11.2967,11.3048,2504700.0],["2016-09-28",11.3783,11.419,11.2151,11.3293,2287700.0],["2016-09-29",11.2804,11.3048,11.0683,11.1009,3393700.0],["2016-09-30",11.2559,11.4109,11.207,11.4109,6939400.0],["2016-10-03",11.2804,11.2967,11.0683,11.2477,4355300.0],["2016-10-04",11.2233,11.4924,11.1254,11.1336,5057400.0],["2016-10-05",11.1988,11.207,11.0275,11.0438,3164600.0],["2016-10-06",11.0194,11.2885,10.9378,11.2477,5315600.0],["2016-10-07",11.2396,11.2967,11.0846,11.1988,3505000.0],["2016-10-10",11.2314,11.3293,11.1743,11.1907,1187400.0],["2016-10-11",11.1743,11.1907,11.0031,11.0928,1687200.0],["2016-10-12",11.0683,11.1988,11.0683,11.1172,1006200.0],["2016-10-13",10.9786,11.0357,10.8399,10.9786,1251600.0],["2016-10-14",11.0357,11.1988,10.9949,11.0765,1952500.0],["2016-10-17",11.1254,11.2314,11.0601,11.0928,1716800.0],["2016-10-18",11.207,11.2233,11.0765,11.158,3391500.0],["2016-10-19",11.2151,11.2233,11.1009,11.1662,1850800.0],["2016-10-20",11.1172,11.1254,10.8562,10.9052,5556900.0],["2016-10-21",10.8889,11.1009,10.7747,11.0275,4353000.0],["2016-10-24",11.1172,11.2233,11.0601,11.2151,5437400.0],["2016-10-25",10.5381,10.7257,10.1385,10.1874,20330300.0],["2016-10-26",10.008,10.3179,9.9835,10.1466,9001500.0],["2016-10-27",10.1548,10.3832,10.0895,10.269,7623000.0],["2016-10-28",10.2608,10.3342,10.1058,10.1793,6267700.0],["2016-10-31",10.1629,10.2853,10.1548,10.1956,4134300.0],["2016-11-01",10.2608,10.3505,10.1956,10.3098,7824600.0],["2016-11-02",10.2853,10.3098,10.1711,10.2037,3827200.0],["2016-11-03",10.1793,10.2527,10.0488,10.0569,4279200.0],["2016-11-04",10.0895,10.2527,10.0569,10.0895,2360700.0],["2016-11-07",10.269,10.2934,10.1548,10.2119,1804400.0],["2016-11-08",10.1793,10.2771,10.1303,10.2363,2398900.0],["2016-11-09",10.1385,10.4239,10.0651,10.3016,2206400.0],["2016-11-10",10.3505,10.4484,10.3424,10.3505,1793600.0],["2016-11-11",10.3505,10.3913,10.269,10.3424,1908300.0],["2016-11-14",10.4076,10.636,10.3913,10.5626,2222200.0],["2016-11-15",10.5544,10.6034,10.481,10.5871,1694600.0],["2016-11-16",10.5871,10.636,10.4403,10.4892,3003200.0],["2016-11-17",10.481,10.6279,10.3913,10.5463,3738400.0],["2016-11-18",10.5463,10.6279,10.53,10.5789,1310100.0],["2016-11-21",10.5463,10.6442,10.53,10.5789,2175400.0],["2016-11-22",10.6115,10.6279,10.4239,10.4484,5964200.0],["2016-11-23",10.4403,10.7257,10.4403,10.5626,7828100.0],["2016-11-25",10.6034,10.6115,10.5055,10.5463,1611400.0],["2016-11-28",10.5218,10.5789,10.4566,10.4729,3533200.0],["2016-11-29",10.4566,10.636,10.4484,10.5218,4577900.0],["2016-11-30",10.5871,10.636,10.2527,10.2527,3644600.0],["2016-12-01",10.2853,10.3342,10.0814,10.269,4593800.0],["2016-12-02",10.2527,10.3587,10.2527,10.2608,2226600.0],["2016-12-05",10.3424,10.3913,10.1548,10.269,5666600.0],["2016-12-06",10.2771,10.3261,10.1793,10.2853,3443400.0],["2016-12-07",10.7747,10.8155,10.6034,10.6523,6035300.0],["2016-12-08",10.6523,10.7013,10.5626,10.636,3018300.0],["2016-12-09",10.636,10.8073,10.636,10.7828,2454600.0],["2016-12-12",10.8155,10.8889,10.5952,10.5952,3634200.0],["2016-12-13",10.6075,10.747,10.5009,10.5829,3940700.0],["2016-12-14",10.5829,10.6732,10.5173,10.5583,2559100.0],["2016-12-15",10.5419,10.6157,10.3204,10.3368,3760100.0],["2016-12-16",10.3368,10.4763,10.3204,10.3532,3961200.0],["2016-12-19",10.3532,10.4927,10.3368,10.4106,1971900.0],["2016-12-20",10.4106,10.4845,10.2712,10.2876,2935600.0],["2016-12-21",10.3204,10.3286,10.222,10.2302,4270100.0],["2016-12-22",10.1809,10.263,10.1563,10.2138,2378100.0],["2016-12-23",10.2466,10.3122,10.1891,10.2794,1838700.0],["2016-12-27",10.3204,10.4024,10.2876,10.3286,1281400.0],["2016-12-28",10.4024,10.4106,10.1645,10.1809,1645600.0],["2016-12-29",10.1727,10.3122,10.1727,10.2794,2382300.0],["2016-12-30",10.2794,10.2958,10.1645,10.2384,2216700.0],["2017-01-03",10.3696,10.5665,10.2958,10.5337,4973700.0],["2017-01-04",10.5583,10.6732,10.5583,10.6568,4678900.0],["2017-01-05",10.6157,10.706,10.6157,10.6321,2490300.0],["2017-01-06",10.6157,10.665,10.5009,10.5255,5828000.0],["2017-01-09",10.4845,10.6814,10.4599,10.5583,4199900.0],["2017-01-10",10.5419,10.7552,10.5419,10.6978,2912000.0],["2017-01-11",10.9111,10.9357,10.6568,10.706,4635300.0],["2017-01-12",10.6568,10.6896,10.4927,10.6239,2278100.0],["2017-01-13",10.6568,10.7224,10.386,10.5173,3463900.0],["2017-01-17",10.5255,10.6486,10.4517,10.4845,3553400.0],["2017-01-18",10.5173,10.6321,10.4188,10.4599,6082200.0],["2017-01-19",10.4599,10.5583,10.2958,10.2958,3402200.0],["2017-01-20",10.1645,10.1891,9.8446,10.0579,9564500.0],["2017-01-23",10.1071,10.304,10.0907,10.1645,5756800.0],["2017-01-24",10.1973,10.4106,10.1973,10.3614,5780600.0],["2017-01-25",10.4435,10.5665,10.3778,10.5173,2536900.0],["2017-01-26",10.5583,10.5583,10.386,10.4927,2379800.0],["2017-01-27",10.3942,10.5009,10.2384,10.2548,6566000.0],["2017-01-30",10.2302,10.2958,10.1071,10.1973,17189600.0],["2017-01-31",10.222,10.304,10.1399,10.263,8267700.0],["2017-02-01",10.3286,10.4845,10.2876,10.4845,7252600.0],["2017-02-02",10.4517,10.4845,10.304,10.3696,4193700.0],["2017-02-03",10.3696,10.4435,10.3286,10.3778,3828100.0],["2017-02-06",10.3286,10.4517,10.2466,10.4024,5540100.0],["2017-02-07",10.4271,10.9029,10.386,10.4188,12230100.0],["2017-02-08",10.4188,10.8044,10.3942,10.7962,18224200.0],["2017-02-09",10.7962,10.9275,10.747,10.9029,8921400.0],["2017-02-10",10.8947,10.8947,10.6978,10.706,5914500.0],["2017-02-13",10.7224,10.7634,10.5501,10.6321,7489900.0],["2017-02-14",10.9603,11.2228,10.9275,11.1244,8664900.0],["2017-02-15",11.108,11.3049,11.0587,11.2638,5413500.0],["2017-02-16",11.3049,11.3623,11.1408,11.3213,5635100.0],["2017-02-17",11.3213,11.3213,11.1408,11.149,4100700.0],["2017-02-21",11.1572,11.3049,11.149,11.2474,6128300.0],["2017-02-22",11.2392,11.2802,11.1326,11.1818,2098700.0],["2017-02-23",11.2064,11.2802,11.0916,11.0916,3190700.0],["2017-02-24",11.0423,11.1736,11.0013,11.0916,2454100.0],["2017-02-27",11.0834,11.2146,11.0505,11.108,3240000.0],["2017-02-28",11.108,11.1982,10.9193,10.9521,4459200.0],["2017-03-01",11.1162,11.1982,11.0587,11.0752,3434100.0],["2017-03-02",11.0341,11.0669,10.9439,10.9439,2310100.0],["2017-03-03",10.9521,11.0177,10.8947,10.9193,2429900.0],["2017-03-06",10.9111,10.9849,10.7716,10.788,3657500.0],["2017-03-07",10.7306,10.7306,10.222,10.4024,11271200.0],["2017-03-08",10.6732,10.7716,10.5337,10.6075,8698000.0],["2017-03-09",10.5665,10.5993,10.4271,10.5419,3416700.0],["2017-03-10",10.5829,10.6896,10.5747,10.6321,2930000.0],["2017-03-13",10.7105,10.9003,10.7023,10.7848,2975900.0],["2017-03-14",10.7435,10.8673,10.6528,10.7931,2072600.0],["2017-03-15",10.8426,10.9581,10.7931,10.9003,2689900.0],["2017-03-16",10.9746,11.0571,10.7518,10.7766,3498400.0],["2017-03-17",10.8343,10.8343,10.694,10.694,2826800.0],["2017-03-20",10.694,10.9251,10.694,10.9168,3526200.0],["2017-03-21",10.9746,10.9828,10.6528,10.7023,4468900.0],["2017-03-22",10.694,10.7353,10.6033,10.727,2800400.0],["2017-03-23",10.7353,10.8921,10.727,10.8178,1853700.0],["2017-03-24",10.8013,10.8426,10.5042,10.5373,6940500.0],["2017-03-27",10.4667,10.6244,10.4086,10.5829,2873400.0],["2017-03-28",10.5829,10.7157,10.5165,10.641,2142700.0],["2017-03-29",10.6327,10.6825,10.5746,10.6161,1613600.0],["2017-03-30",10.5995,10.6659,10.5663,10.641,2568700.0],["2017-03-31",10.6493,10.7655,10.6327,10.6825,1862700.0],["2017-04-03",10.6991,10.8817,10.6991,10.8734,6738400.0],["2017-04-04",10.9066,10.9149,10.7323,10.7406,5112400.0],["2017-04-05",10.7323,10.8402,10.6576,10.7904,6395000.0],["2017-04-06",10.7821,10.7987,10.7074,10.7738,4674200.0],["2017-04-07",10.7572,10.807,10.6576,10.6659,1619900.0],["2017-04-10",10.6908,10.7406,10.641,10.6908,1583700.0],["2017-04-11",10.641,10.6908,10.5746,10.6576,2089000.0],["2017-04-12",10.6659,10.6742,10.5248,10.5829,1748500.0],["2017-04-13",10.5663,10.6493,10.558,10.5995,5921400.0],["2017-04-17",10.6659,10.8236,10.6659,10.807,3581400.0],["2017-04-18",10.7738,11.0477,10.7572,10.9232,5336100.0],["2017-04-19",10.9149,11.1141,10.9149,11.0311,5288600.0],["2017-04-20",11.1058,11.2386,11.0975,11.1722,4314200.0],["2017-04-21",11.1722,11.2635,11.056,11.2386,4490600.0],["2017-04-24",11.3714,11.3963,11.1307,11.2718,7064100.0],["2017-04-25",11.554,11.7698,11.1888,11.3548,10208100.0],["2017-04-26",11.3548,11.3714,11.1556,11.2718,4715200.0],["2017-04-27",11.2386,11.5042,11.1722,11.3382,5265800.0],["2017-04-28",11.3382,11.3714,11.1805,11.2718,2949000.0],["2017-05-01",11.3133,11.471,11.2635,11.4046,3934300.0],["2017-05-02",11.4129,11.5706,11.3797,11.5125,4134900.0],["2017-05-03",11.4793,11.4793,11.3299,11.4544,2607100.0],["2017-05-04",11.4627,11.6951,11.4627,11.6453,3726400.0],["2017-05-05",11.6453,11.72,11.6038,11.7034,2090800.0],["2017-05-08",11.6951,11.7532,11.6619,11.72,2618500.0],["2017-05-09",11.7284,11.745,11.637,11.6453,2358500.0],["2017-05-10",11.6204,11.7533,11.5789,11.745,2245300.0],["2017-05-11",11.7616,11.7616,11.5872,11.6785,2149200.0],["2017-05-12",11.6121,11.6702,11.4627,11.5291,3310100.0],["2017-05-15",11.5125,11.6702,11.4876,11.6536,1984000.0],["2017-05-16",11.6536,11.6868,11.554,11.6204,1745500.0],["2017-05-17",11.4378,11.471,11.2635,11.2635,3675600.0],["2017-05-18",11.305,11.305,11.0311,11.1141,8921600.0],["2017-05-19",11.1722,11.1888,10.9979,11.0809,5703000.0],["2017-05-22",11.0228,11.0311,10.6576,10.7821,15800800.0],["2017-05-23",10.8153,10.89,10.7572,10.8485,11132100.0],["2017-05-24",10.8568,11.1888,10.7987,11.1473,4880100.0],["2017-05-25",11.222,11.2469,11.1224,11.2137,3726300.0],["2017-05-26",11.2054,11.2635,11.1805,11.2054,4655300.0],["2017-05-30",11.1971,11.2469,11.1639,11.1888,2940700.0],["2017-05-31",11.2054,11.222,11.0975,11.2137,2412800.0],["2017-06-01",11.2303,11.388,11.2303,11.3548,2646700.0],["2017-06-02",11.3465,11.3548,11.2054,11.222,2262100.0],["2017-06-05",11.2054,11.2137,11.0062,11.0228,3548600.0],["2017-06-06",10.9813,11.1307,10.9066,11.1141,4034200.0],["2017-06-07",11.1307,11.1556,11.0643,11.0975,2784900.0],["2017-06-08",11.0477,11.0477,10.7987,10.8485,4679100.0],["2017-06-09",10.8651,10.9813,10.8153,10.8402,5324800.0],["2017-06-12",10.8319,10.8983,10.7987,10.8319,3591300.0],["2017-06-13",10.8862,11.0281,10.811,10.953,4602800.0],["2017-06-14",11.0198,11.0615,10.9029,10.9196,3482600.0],["2017-06-15",10.8611,11.0031,10.8361,11.0031,3232300.0],["2017-06-16",10.9864,11.0114,10.9279,10.978,3194000.0],["2017-06-19",10.978,11.0865,10.978,11.0865,1687600.0],["2017-06-20",11.0615,11.0949,10.8528,10.9196,2544400.0],["2017-06-21",10.9196,11.0448,10.8695,10.9697,2489900.0],["2017-06-22",10.953,11.0198,10.9029,10.978,2722200.0],["2017-06-23",10.9697,11.0615,10.9196,11.0615,3056500.0],["2017-06-26",11.0865,11.1116,11.0114,11.0698,1590700.0],["2017-06-27",11.17,11.4455,11.17,11.362,5959700.0],["2017-06-28",11.4121,11.6125,11.4121,11.529,3842400.0],["2017-06-29",11.529,11.554,11.337,11.4455,2567500.0],["2017-06-30",11.4539,11.5373,11.4038,11.504,2611400.0],["2017-07-03",11.5791,11.6041,11.504,11.5457,1621300.0],["2017-07-05",11.5457,11.5874,11.504,11.5624,2685200.0],["2017-07-06",11.5206,11.5624,11.4956,11.529,3904500.0],["2017-07-07",11.5457,11.5958,11.5207,11.5958,2738000.0],["2017-07-10",11.5206,11.6041,11.4873,11.529,2866900.0],["2017-07-11",11.5874,11.6125,11.5123,11.529,3764800.0],["2017-07-12",11.5791,11.6459,11.5206,11.5791,3211400.0],["2017-07-13",11.5791,11.6375,11.5707,11.6292,2211900.0],["2017-07-14",11.6041,11.6375,11.5457,11.5958,1820100.0],["2017-07-17",11.5707,11.6208,11.5207,11.5624,3213500.0],["2017-07-18",11.5624,11.5791,11.5206,11.5457,4564500.0],["2017-07-19",11.5373,11.5874,11.504,11.5457,1938700.0],["2017-07-20",11.5373,11.5624,11.4205,11.5123,3589300.0],["2017-07-21",11.4789,11.529,11.3453,11.4622,2247100.0],["2017-07-24",11.4372,11.529,11.362,11.4956,3458600.0],["2017-07-25",11.6208,11.6208,11.0615,11.1366,7338700.0],["2017-07-26",11.0281,11.0531,10.9446,10.953,4167000.0],["2017-07-27",10.9613,11.0949,10.8444,11.0615,3759600.0],["2017-07-28",11.0364,11.0698,10.9279,10.978,2906800.0],["2017-07-31",10.9613,11.0198,10.8778,11.0114,2629100.0],["2017-08-01",11.0698,11.1032,10.9613,11.0364,2539400.0],["2017-08-02",11.0031,11.0281,10.9029,11.0198,4197200.0],["2017-08-03",11.0281,11.0782,10.8945,10.9613,1636000.0],["2017-08-04",11.0031,11.0281,10.9446,11.0114,1945900.0],["2017-08-07",11.0114,11.0698,11.0031,11.0531,2664200.0],["2017-08-08",11.0448,11.1116,10.978,10.9864,2122200.0],["2017-08-09",10.953,11.0782,10.953,10.9947,2599300.0],["2017-08-10",10.9446,11.0364,10.9112,10.9864,3338800.0],["2017-08-11",10.8778,11.0615,10.8611,11.0531,2427200.0],["2017-08-14",11.1366,11.4622,11.1283,11.4455,5316300.0],["2017-08-15",11.4288,11.4372,11.3119,11.3704,2513300.0],["2017-08-16",11.4539,11.5457,11.4372,11.4956,2051100.0],["2017-08-17",11.4622,11.5457,11.3453,11.3537,2292100.0],["2017-08-18",11.2786,11.3119,11.1784,11.2452,7570500.0],["2017-08-21",10.9697,10.9697,10.7192,10.7777,5345900.0],["2017-08-22",10.8194,10.9613,10.7943,10.9613,2233200.0],["2017-08-23",10.9029,10.9446,10.8528,10.8862,1550200.0],["2017-08-24",10.9363,10.9363,10.8361,10.8528,1637400.0],["2017-08-25",10.8945,10.9613,10.8361,10.9112,1341400.0],["2017-08-28",10.9363,10.9363,10.6441,10.7025,3534200.0],["2017-08-29",10.6441,10.7025,10.5606,10.6023,2684900.0],["2017-08-30",10.5856,10.8277,10.5773,10.811,2459700.0],["2017-08-31",10.8277,10.9864,10.8194,10.8945,3015700.0],["2017-09-01",10.953,11.0114,10.8862,10.978,1806600.0],["2017-09-05",10.953,11.0698,10.9112,10.9196,2045100.0],["2017-09-06",11.0448,11.2452,10.9947,10.9947,5404100.0],["2017-09-07",10.9864,11.0448,10.8862,10.9613,6774600.0],["2017-09-08",10.9112,11.0365,10.8945,10.9947,4864500.0],["2017-09-11",11.0782,11.2118,11.0114,11.1116,2381100.0],["2017-09-12",11.1199,11.1784,10.978,10.9947,2921700.0],["2017-09-13",10.9613,11.0531,10.8611,10.8611,3249100.0],["2017-09-14",10.8821,10.9913,10.8569,10.9661,3288700.0],["2017-09-15",10.9493,11.0249,10.9073,10.9157,3047900.0],["2017-09-18",11.0081,11.134,10.9913,11.1004,2663900.0],["2017-09-19",11.1508,11.2264,11.1004,11.1928,3391100.0],["2017-09-20",11.1844,11.4363,11.1844,11.3439,3843000.0],["2017-09-21",11.3272,11.5707,11.302,11.4951,4703500.0],["2017-09-22",11.4615,11.5623,11.3943,11.4783,4600200.0],["2017-09-25",11.4531,11.4783,11.1424,11.218,3605600.0],["2017-09-26",11.2264,11.3859,11.1928,11.3859,2304800.0],["2017-09-27",11.4363,11.5371,11.3859,11.5119,1902900.0],["2017-09-28",11.5287,11.6798,11.5035,11.6378,2798000.0],["2017-09-29",11.6714,11.7386,11.6042,11.7134,2775000.0],["2017-10-02",11.7554,11.8394,11.705,11.8058,2136100.0],["2017-10-03",11.8645,11.9737,11.8058,11.9401,2937300.0],["2017-10-04",11.9653,12.0493,11.8981,11.9653,2660000.0],["2017-10-05",11.9821,11.9989,11.8393,11.8897,3251700.0],["2017-10-06",11.9149,11.9989,11.8561,11.8897,4343300.0],["2017-10-09",11.9149,11.9653,11.8897,11.9233,945900.0],["2017-10-10",11.9485,12.0661,11.9401,12.0325,2451500.0],["2017-10-11",12.0073,12.0325,11.9233,11.9317,1915900.0],["2017-10-12",11.9737,12.0325,11.8981,11.9065,1913200.0],["2017-10-13",11.8897,11.9989,11.8645,11.9485,1649900.0],["2017-10-16",11.9905,12.0157,11.9065,11.9737,1249900.0],["2017-10-17",11.9317,11.9737,11.8729,11.8981,1316900.0],["2017-10-18",11.9233,12.0409,11.9149,11.9905,4772100.0],["2017-10-19",11.9905,12.0157,11.8981,11.9569,1875000.0],["2017-10-20",11.9989,12.0325,11.9233,11.9905,1908300.0],["2017-10-23",12.0493,12.0829,11.9569,11.9821,3502600.0],["2017-10-24",12.8386,12.9981,12.5111,12.763,18868600.0],["2017-10-25",12.8218,12.8637,12.5699,12.8554,6914700.0],["2017-10-26",12.847,13.0989,12.8218,13.0233,5117800.0],["2017-10-27",13.0401,13.124,12.9141,13.0485,4703000.0],["2017-10-30",12.9477,13.0401,12.805,12.847,3114200.0],["2017-10-31",12.9225,13.0317,12.8386,13.0065,4399600.0],["2017-11-01",12.9981,13.3088,12.9981,13.292,4248600.0],["2017-11-02",13.2752,13.3088,13.124,13.1912,2659800.0],["2017-11-03",13.208,13.2248,13.1156,13.2248,2554500.0],["2017-11-06",13.2248,13.2332,12.9729,12.9897,3989600.0],["2017-11-07",12.9477,13.0317,12.8386,13.0149,4072000.0],["2017-11-08",12.9561,13.0569,12.9561,13.0149,1820900.0],["2017-11-09",12.9561,12.9981,12.763,12.9393,3178300.0],["2017-11-10",12.8973,12.9477,12.721,12.805,3220600.0],["2017-11-13",12.7126,13.0569,12.7126,13.0485,3008000.0],["2017-11-14",12.9729,13.1156,12.9477,13.1073,3393300.0],["2017-11-15",13.0317,13.2332,12.9981,13.0065,4147000.0],["2017-11-16",13.0149,13.1072,12.9813,12.9897,2195600.0],["2017-11-17",12.9645,13.0821,12.8973,12.9477,4255800.0],["2017-11-20",12.9729,12.9729,12.3012,12.5363,7786000.0],["2017-11-21",12.6034,12.6202,12.4775,12.5363,2643300.0],["2017-11-22",12.5699,12.5783,12.4187,12.5111,2005400.0],["2017-11-24",12.5531,12.5699,12.4439,12.4775,942300.0],["2017-11-27",12.4439,12.5027,12.3767,12.4775,2307600.0],["2017-11-28",12.4439,12.6202,12.4439,12.5867,1681900.0],["2017-11-29",12.6538,12.7546,12.5279,12.7126,3877100.0],["2017-11-30",12.763,12.9309,12.7378,12.8554,2257900.0],["2017-12-01",12.8554,12.8554,12.5363,12.8134,2766100.0],["2017-12-04",12.8973,13.0485,12.8218,12.8637,2352600.0],["2017-12-05",12.721,13.0317,12.721,12.9813,3249800.0],["2017-12-06",12.9225,12.9981,12.8721,12.8889,2211600.0],["2017-12-07",12.8805,13.0485,12.8721,12.8973,1762900.0],["2017-12-08",12.9561,12.9813,12.8973,12.9309,976500.0],["2017-12-11",12.9813,13.0065,12.8721,12.9645,1756400.0],["2017-12-12",13.0233,13.0233,12.8386,12.8637,1620600.0],["2017-12-13",12.8889,13.0569,12.8721,12.9393,2620000.0],["2017-12-14",13.0026,13.0279,12.8423,12.8929,1743100.0],["2017-12-15",12.9942,13.0026,12.8592,12.9267,2356700.0],["2017-12-18",13.011,13.0701,12.952,13.0279,1715000.0],["2017-12-19",12.741,13.0532,12.6567,12.8676,4726800.0],["2017-12-20",12.8676,12.9267,12.8085,12.817,2747500.0],["2017-12-21",12.876,12.9435,12.7832,12.8001,2116300.0],["2017-12-22",12.7832,12.9182,12.6482,12.8676,2608900.0],["2017-12-26",12.8676,12.9857,12.8001,12.817,1811900.0],["2017-12-27",12.8592,13.0448,12.8338,12.9773,1429300.0],["2017-12-28",12.9773,13.0448,12.8592,13.0279,1597900.0],["2017-12-29",13.0617,13.1207,12.9857,13.0364,1517000.0],["2018-01-02",13.1039,13.357,13.087,13.2895,3335900.0],["2018-01-03",13.3148,13.4329,13.3064,13.3823,2027700.0],["2018-01-04",13.4498,13.5848,13.2895,13.3317,2619300.0],["2018-01-05",13.3654,13.5932,13.2895,13.357,3611600.0],["2018-01-08",13.627,13.7451,13.4161,13.6439,3606500.0],["2018-01-09",13.6776,13.9729,13.6692,13.6776,4874700.0],["2018-01-10",13.7114,13.7451,13.5932,13.7114,2705500.0],["2018-01-11",13.7873,14.0995,13.7198,14.0742,3105900.0],["2018-01-12",14.1164,14.1164,13.8379,14.0067,1893500.0],["2018-01-16",14.0573,14.1248,13.6523,13.7367,3665100.0],["2018-01-17",13.8633,13.8886,13.7029,13.8295,1854500.0],["2018-01-18",13.8464,13.8464,13.6861,13.7114,2093900.0],["2018-01-19",13.8211,13.8548,13.7789,13.7958,2735300.0],["2018-01-22",13.762,13.8042,13.5848,13.6776,3075400.0],["2018-01-23",13.6354,13.7029,13.5595,13.6439,2616900.0],["2018-01-24",13.7198,13.7873,13.6101,13.7114,2936800.0],["2018-01-25",13.7704,13.8717,13.6017,13.7029,3864200.0],["2018-01-26",13.7536,13.8295,13.6945,13.7114,3803500.0],["2018-01-29",13.7536,14.0826,13.7536,13.8886,5487200.0],["2018-01-30",13.7957,13.9561,13.7789,13.8717,2394100.0],["2018-01-31",13.8379,13.8548,13.5426,13.627,3037400.0],["2018-02-01",13.5426,13.6945,13.492,13.5342,1817000.0],["2018-02-02",13.4582,13.5595,13.3823,13.5004,2904700.0],["2018-02-05",13.3654,13.4414,13.011,13.0448,4875300.0],["2018-02-06",12.817,13.1376,12.471,12.9773,6048000.0],["2018-02-07",12.8507,13.1039,12.7832,12.7917,5235900.0],["2018-02-08",12.7663,12.7917,12.2516,12.2516,3091100.0],["2018-02-09",12.3951,12.4795,12.0913,12.4288,4090500.0],["2018-02-12",12.4541,12.741,12.4457,12.6566,5070900.0],["2018-02-13",12.6313,12.8338,12.5723,12.817,4085400.0],["2018-02-14",12.6904,12.8085,12.5807,12.7579,2431300.0],["2018-02-15",12.8592,12.8592,12.4795,12.6735,8375500.0],["2018-02-16",12.6567,12.8592,12.6567,12.7832,2517700.0],["2018-02-20",12.7157,12.7917,12.606,12.6735,1354500.0],["2018-02-21",12.6735,13.011,12.6567,12.8338,3162800.0],["2018-02-22",12.876,13.0279,12.7832,12.8001,2587900.0],["2018-02-23",12.8676,12.952,12.817,12.9182,1145700.0],["2018-02-26",13.0448,13.2979,12.9857,13.2473,3050000.0],["2018-02-27",13.2389,13.3148,13.1207,13.1207,1712500.0],["2018-02-28",13.1629,13.1629,12.9013,12.9182,1228600.0],["2018-03-01",12.9182,12.9267,12.606,12.6904,2016300.0],["2018-03-02",12.6482,12.8001,12.5385,12.741,2095000.0],["2018-03-05",12.7073,12.9267,12.6988,12.876,2085200.0],["2018-03-06",12.9773,13.1798,12.9098,13.1714,2340400.0],["2018-03-07",13.0448,13.1882,12.9351,13.0279,2243100.0],["2018-03-08",13.0448,13.1123,12.9182,12.9773,721000.0],["2018-03-09",13.0363,13.2051,12.9688,13.1882,975900.0],["2018-03-12",13.2304,13.3232,13.1882,13.2557,1316600.0],["2018-03-13",13.2726,13.4329,13.2304,13.2473,1707400.0],["2018-03-14",13.3109,13.3278,13.065,13.082,2694400.0],["2018-03-15",13.0735,13.1244,12.8446,12.9887,1999300.0],["2018-03-16",12.9378,13.0735,12.9039,13.0311,2080500.0],["2018-03-19",12.9887,13.1328,12.8361,12.9633,2305300.0],["2018-03-20",13.0057,13.0481,12.8276,12.9124,1112200.0],["2018-03-21",12.9039,12.9802,12.8022,12.8446,3249900.0],["2018-03-22",12.7344,12.9548,12.5563,12.6411,3998900.0],["2018-03-23",12.6665,12.6665,12.3359,12.3613,2995200.0],["2018-03-26",12.6157,12.9633,12.6157,12.9294,3362800.0],["2018-03-27",12.9718,13.0396,12.8276,12.9039,1703100.0],["2018-03-28",12.8954,12.9972,12.8615,12.9124,2003400.0],["2018-03-29",13.0057,13.082,12.9378,13.0141,2129400.0],["2018-04-02",13.0481,13.1328,12.6157,12.7513,2600300.0],["2018-04-03",12.7937,13.1498,12.7937,13.0311,2922100.0],["2018-04-04",12.8361,13.2261,12.8361,13.1583,1985300.0],["2018-04-05",13.2685,13.3872,13.1413,13.2939,2480500.0],["2018-04-06",13.1668,13.2346,12.9209,13.0311,3080600.0],["2018-04-09",13.1413,13.1922,12.9802,13.0735,3144000.0],["2018-04-10",13.2261,13.5313,13.2176,13.3702,3738700.0],["2018-04-11",13.2854,13.4465,13.1922,13.3109,2974000.0],["2018-04-12",13.4041,13.4889,13.3448,13.3957,1604200.0],["2018-04-13",13.472,13.5144,13.3702,13.455,927000.0],["2018-04-16",13.5652,13.65,13.4296,13.4889,2495000.0],["2018-04-17",13.5398,13.667,13.4465,13.5822,2192600.0],["2018-04-18",13.5822,13.7094,13.4974,13.6331,2001300.0],["2018-04-19",13.6161,13.6839,13.4635,13.5568,1640200.0],["2018-04-20",13.6415,13.6415,13.4296,13.4635,3378200.0],["2018-04-23",13.4635,13.5907,13.4296,13.5398,2766200.0],["2018-04-24",13.8789,14.0824,12.675,12.7174,6542900.0],["2018-04-25",12.6496,12.7259,12.3868,12.5648,7135500.0],["2018-04-26",12.6072,12.6241,12.1748,12.3528,8589200.0],["2018-04-27",12.3104,12.3104,11.9544,12.2596,9547100.0],["2018-04-30",12.2681,12.4207,12.0307,12.1239,4856900.0],["2018-05-01",12.0561,12.0815,11.8102,11.9459,5004600.0],["2018-05-02",11.9713,12.0731,11.7254,11.7594,6973300.0],["2018-05-03",11.717,12.0476,11.6661,11.9374,4509400.0],["2018-05-04",11.8611,12.0646,11.7848,11.9798,4624700.0],["2018-05-07",12.0222,12.0476,11.8102,11.8357,4509200.0],["2018-05-08",11.895,11.9204,11.6491,11.7,6008800.0],["2018-05-09",11.7424,11.7848,11.5389,11.7594,4657600.0],["2018-05-10",11.8611,12.0815,11.7933,11.9883,4811200.0],["2018-05-11",11.9883,12.1748,11.9883,12.0561,3422500.0],["2018-05-14",12.0985,12.1663,11.9883,12.0476,2206600.0],["2018-05-15",11.9459,12.0307,11.8781,11.912,3281800.0],["2018-05-16",11.9544,12.0646,11.9374,12.0561,3239900.0],["2018-05-17",12.2172,12.7174,12.1409,12.5224,6635500.0],["2018-05-18",12.9972,12.9972,12.5309,12.6326,5415300.0],["2018-05-21",12.675,12.8191,12.6326,12.7513,3410200.0],["2018-05-22",12.7683,12.7852,12.675,12.7428,2902000.0],["2018-05-23",12.675,12.7768,12.6496,12.7428,3471600.0],["2018-05-24",12.7428,12.8446,12.7004,12.8361,3214600.0],["2018-05-25",12.8191,12.8361,12.7259,12.7768,2131800.0],["2018-05-29",12.675,12.7428,12.5394,12.5902,3343900.0],["2018-05-30",12.6411,12.7004,12.5648,12.5818,3025900.0],["2018-05-31",12.5818,12.5818,12.2257,12.2765,3612700.0],["2018-06-01",12.4207,12.4207,12.0815,12.3868,4562200.0],["2018-06-04",12.4546,12.4885,12.3359,12.4207,1966700.0],["2018-06-05",12.48,12.6411,12.4631,12.5224,2266200.0],["2018-06-06",12.5224,12.6072,12.3952,12.6072,2934500.0],["2018-06-07",12.5987,12.6157,12.4291,12.5224,2141300.0],["2018-06-08",12.5054,12.5054,11.9798,12.4631,4188600.0],["2018-06-11",12.4631,12.5563,12.4631,12.5139,2410300.0],["2018-06-12",12.5733,12.7852,12.4376,12.6496,7275600.0],["2018-06-13",12.6665,12.8531,12.4715,12.4715,3690800.0],["2018-06-14",12.5099,12.5269,12.2883,12.3309,2861500.0],["2018-06-15",12.3309,12.5866,12.2372,12.5866,3441300.0],["2018-06-18",12.5099,12.6888,12.5099,12.6207,3877300.0],["2018-06-19",12.4673,12.561,12.3394,12.4502,2760400.0],["2018-06-20",12.5269,12.5354,12.3991,12.4843,2435700.0],["2018-06-21",12.4673,12.5951,12.2628,12.3139,3822300.0],["2018-06-22",12.3309,12.3991,12.0327,12.0327,5940700.0],["2018-06-25",12.544,12.6548,12.2542,12.4673,6651000.0],["2018-06-26",12.4673,12.5269,12.4247,12.4332,2151200.0],["2018-06-27",12.4758,12.6207,12.4247,12.4502,3118000.0],["2018-06-28",12.4588,12.4588,12.1349,12.3224,2455400.0],["2018-06-29",12.3735,12.4928,12.3224,12.365,2543700.0],["2018-07-02",12.3054,12.4502,12.2201,12.4332,1963400.0],["2018-07-03",12.4417,12.5866,12.4161,12.4417,863200.0],["2018-07-05",12.4417,12.5525,12.4076,12.4928,1381400.0],["2018-07-06",12.4076,12.4843,12.3394,12.3991,1779200.0],["2018-07-09",12.4673,12.5695,12.3821,12.544,3525900.0],["2018-07-10",12.5951,12.7826,12.5951,12.7485,3621200.0],["2018-07-11",12.7059,12.7826,12.5951,12.6292,1884000.0],["2018-07-12",12.7826,12.9701,12.6888,12.7059,3578800.0],["2018-07-13",12.74,12.757,12.6377,12.6548,1284800.0],["2018-07-16",12.7229,12.8081,12.5269,12.5695,1805200.0],["2018-07-17",12.4843,12.6718,12.4843,12.6121,3057300.0],["2018-07-18",12.6121,12.7485,12.5781,12.6462,2137700.0],["2018-07-19",12.6292,12.7485,12.561,12.7144,6205400.0],["2018-07-20",12.6377,12.6377,12.4332,12.6377,3126800.0],["2018-07-23",12.6548,12.8081,12.5781,12.6718,7308600.0],["2018-07-24",11.7174,12.3735,11.6833,12.2713,17800300.0],["2018-07-25",12.1434,12.3821,11.956,12.1605,7569100.0],["2018-07-26",12.1094,12.3224,12.0156,12.2542,4722900.0],["2018-07-27",12.2542,12.4247,12.2116,12.2201,2501600.0],["2018-07-30",12.2798,12.3735,12.2201,12.2628,2221200.0],["2018-07-31",12.2968,12.4161,12.2287,12.3821,3705100.0],["2018-08-01",12.3821,12.3821,12.0668,12.1179,2835100.0],["2018-08-02",11.9901,12.1775,11.9389,12.1434,3209600.0],["2018-08-03",12.1349,12.3224,12.0753,12.2798,2481200.0],["2018-08-06",12.2713,12.3991,12.1946,12.2287,3714400.0],["2018-08-07",12.2287,12.4758,12.2287,12.3735,2396400.0],["2018-08-08",12.3991,12.4588,12.2372,12.2883,1529100.0],["2018-08-09",12.2883,12.3821,12.2031,12.2201,4278000.0],["2018-08-10",12.1434,12.152,12.0241,12.1179,3456200.0],["2018-08-13",12.1605,12.1605,11.8708,12.0327,4240900.0],["2018-08-14",12.0497,12.2116,12.0327,12.1946,2748100.0],["2018-08-15",12.1946,12.2372,11.9901,12.1605,3289700.0],["2018-08-16",12.1946,12.2201,12.0923,12.1605,2919100.0],["2018-08-17",12.1435,12.1946,12.0753,12.0838,2384800.0],["2018-08-20",12.1264,12.2542,12.0327,12.1946,4477600.0],["2018-08-21",12.2287,12.2883,12.1349,12.2201,3250700.0],["2018-08-22",12.2201,12.2287,12.0156,12.0241,2126700.0],["2018-08-23",12.0156,12.1179,11.8963,12.0838,2660400.0],["2018-08-24",12.1264,12.2457,12.0582,12.2372,1290500.0],["2018-08-27",12.2883,12.4588,12.2372,12.2798,2131700.0],["2018-08-28",12.3565,12.3821,12.1861,12.2201,2705400.0],["2018-08-29",12.2201,12.2883,12.1179,12.2628,2360100.0],["2018-08-30",12.2542,12.2542,12.0327,12.0412,3012400.0],["2018-08-31",12.0241,12.169,11.9901,12.1179,2011400.0],["2018-09-04",12.0753,12.2116,11.973,12.0668,4615000.0],["2018-09-05",12.0497,12.4843,11.9815,12.4161,5005800.0],["2018-09-06",12.4076,12.4758,12.2031,12.2201,2965100.0],["2018-09-07",12.2116,12.2116,12.0327,12.0412,1924100.0],["2018-09-10",12.0582,12.1605,12.0497,12.1349,2019400.0],["2018-09-11",12.1008,12.1605,11.9901,12.0412,3611500.0],["2018-09-12",12.0412,12.1094,12.0071,12.0412,5208000.0],["2018-09-13",12.1311,12.2768,12.1054,12.2339,2106200.0],["2018-09-14",12.2082,12.4224,12.1825,12.371,2026700.0],["2018-09-17",12.3539,12.4567,12.2425,12.2597,1780000.0],["2018-09-18",12.3196,12.6366,12.2768,12.5852,3272300.0],["2018-09-19",12.628,12.7308,12.6023,12.6195,2590100.0],["2018-09-20",12.688,12.7051,12.4824,12.6623,1824400.0],["2018-09-21",12.6794,12.6794,12.5167,12.5852,2559000.0],["2018-09-24",12.5595,12.6109,12.2254,12.3025,3385700.0],["2018-09-25",12.2939,12.4053,11.9941,12.0369,3856000.0],["2018-09-26",12.0369,12.3196,12.0026,12.0712,2563400.0],["2018-09-27",12.1054,12.1311,11.9855,11.9941,2143800.0],["2018-09-28",11.9941,12.0712,11.9255,12.0026,3113600.0],["2018-10-01",12.0712,12.1226,11.9855,12.0369,1579100.0],["2018-10-02",12.0369,12.114,11.9598,12.0455,1504300.0],["2018-10-03",12.0883,12.1226,11.7885,11.8056,4676200.0],["2018-10-04",11.797,11.9255,11.6857,11.917,2060100.0],["2018-10-05",11.8484,11.9855,11.7371,11.8056,3171000.0],["2018-10-08",11.7885,11.8056,11.5143,11.5914,3449400.0],["2018-10-09",11.5057,11.5229,11.1116,11.2573,6757200.0],["2018-10-10",11.1716,11.2402,10.8889,10.8975,5466600.0],["2018-10-11",10.8975,11.0517,10.8118,10.906,4191300.0],["2018-10-12",11.0174,11.0345,10.6747,10.8461,4048300.0],["2018-10-15",10.7861,10.9489,10.7861,10.8032,2563800.0],["2018-10-16",10.8375,11.2145,10.8032,11.1888,3984900.0],["2018-10-17",11.1373,11.1631,10.906,11.0774,2861700.0],["2018-10-18",10.966,11.0688,10.7347,10.9317,3732400.0],["2018-10-19",10.9317,11.0174,10.8032,10.8889,2717700.0],["2018-10-22",10.9403,10.9403,10.4691,10.5548,5263900.0],["2018-10-23",9.9893,9.9893,8.6015,9.0727,23145400.0],["2018-10-24",9.0641,9.4924,8.867,9.0384,15592100.0],["2018-10-25",8.9956,9.3211,8.9184,9.0041,11302000.0],["2018-10-26",9.0812,9.4753,8.8756,9.3811,11299000.0],["2018-10-29",9.3982,9.5524,9.0984,9.1498,9227200.0],["2018-10-30",9.1669,9.621,9.1326,9.5867,6617800.0],["2018-10-31",9.5867,9.7323,9.4153,9.4325,5583800.0],["2018-11-01",9.4924,9.7495,9.4582,9.6381,5811300.0],["2018-11-02",9.7152,9.8865,9.6638,9.7152,4893600.0],["2018-11-05",9.7152,9.8094,9.5439,9.6724,6940700.0],["2018-11-06",9.621,10.1436,9.621,10.015,11265700.0],["2018-11-07",10.1179,10.1607,9.878,10.0579,5513900.0],["2018-11-08",10.0236,10.1521,10.015,10.1093,7544800.0],["2018-11-09",10.1093,10.1607,9.8608,9.9808,8219000.0],["2018-11-12",9.9636,10.0322,9.758,9.7923,4600200.0],["2018-11-13",9.7495,9.878,9.6552,9.7495,5946000.0],["2018-11-14",9.8523,9.9893,9.6467,9.6552,3674500.0],["2018-11-15",9.5696,9.9122,9.5696,9.8865,3206600.0],["2018-11-16",9.8351,10.0665,9.8266,10.0065,2826500.0],["2018-11-19",9.9722,10.075,9.8694,9.9294,2267600.0],["2018-11-20",9.8094,10.2549,9.6552,10.075,9788900.0],["2018-11-21",10.1521,10.1778,10.0493,10.075,6093700.0],["2018-11-23",10.0065,10.195,10.0065,10.0836,1991800.0],["2018-11-26",10.1778,10.3149,10.1521,10.195,3529700.0],["2018-11-27",10.1179,10.2292,9.9636,9.9808,6428900.0],["2018-11-28",9.9551,10.0836,9.8266,10.075,6722200.0],["2018-11-29",10.0836,10.1693,9.9208,10.0579,4797300.0],["2018-11-30",10.0065,10.2978,9.9979,10.2721,3453700.0],["2018-12-03",10.4263,10.4348,10.0322,10.1179,4126100.0],["2018-12-04",10.0836,10.1264,9.7066,9.7495,4471500.0],["2018-12-06",9.5867,9.8437,9.561,9.818,5741000.0],["2018-12-07",9.8266,9.9037,9.561,9.7666,7618800.0],["2018-12-10",9.7837,9.8951,9.5953,9.6552,4039300.0],["2018-12-11",9.7666,9.818,9.4839,9.5096,3655200.0],["2018-12-12",9.6124,9.7409,9.5181,9.5353,4304700.0],["2018-12-13",9.5827,9.6086,9.3757,9.4275,3231100.0],["2018-12-14",9.3498,9.6345,9.3498,9.5482,3532400.0],["2018-12-17",9.5223,9.5223,9.3153,9.3412,4745600.0],["2018-12-18",9.3671,9.5051,9.1687,9.1773,13078000.0],["2018-12-19",9.186,9.4275,9.0307,9.0825,7053600.0],["2018-12-20",9.0221,9.1687,8.8668,8.9186,5873100.0],["2018-12-21",8.9358,9.0566,8.8841,8.8927,5469500.0],["2018-12-24",8.8582,8.9272,8.7374,8.7719,3136700.0],["2018-12-26",8.8409,9.1773,8.7374,9.1601,5739500.0],["2018-12-27",9.0135,9.324,8.979,9.324,5093800.0],["2018-12-28",9.3671,9.393,9.0997,9.1342,3324700.0],["2018-12-31",9.1342,9.2291,8.9703,9.1773,3448300.0],["2019-01-02",9.0911,9.462,9.0911,9.3067,3757000.0],["2019-01-03",9.2981,9.3412,9.1428,9.1773,3437200.0],["2019-01-04",9.2808,9.4533,9.2636,9.3843,3170800.0],["2019-01-07",9.393,9.5223,9.2981,9.3498,6577100.0],["2019-01-08",9.4447,9.5137,9.3153,9.4706,5291400.0],["2019-01-09",9.4533,9.669,9.4533,9.5396,5295500.0],["2019-01-10",9.4792,9.8846,9.4533,9.7811,6402100.0],["2019-01-11",9.7897,10.014,9.7466,9.9967,4715500.0],["2019-01-14",9.945,9.9709,9.7897,9.9105,4432100.0],["2019-01-15",9.8587,9.9709,9.7811,9.9622,3920400.0],["2019-01-16",9.9364,10.0571,9.8846,9.945,3700900.0],["2019-01-17",9.945,10.1089,9.9277,10.0571,3667900.0],["2019-01-18",10.1089,10.3676,10.0744,10.2727,4078300.0],["2019-01-22",10.2469,10.359,10.1692,10.2727,3817400.0],["2019-01-23",10.3331,10.3849,10.2037,10.359,3649900.0],["2019-01-24",10.3676,10.5488,10.3331,10.4194,5882000.0],["2019-01-25",10.4884,10.6264,10.4539,10.497,5168200.0],["2019-01-28",10.4194,10.5143,10.3331,10.5143,8997100.0],["2019-01-29",10.9886,11.3768,10.5056,10.5143,11231600.0],["2019-01-30",10.6264,10.6695,10.2986,10.3763,7956900.0],["2019-01-31",10.2814,10.497,10.2555,10.4108,5068700.0],["2019-02-01",10.4625,10.6523,10.3676,10.6005,6641800.0],["2019-02-04",10.566,10.6091,10.4625,10.5833,3812100.0],["2019-02-05",10.6523,10.6954,10.5229,10.6781,5178700.0],["2019-02-06",10.635,10.8506,10.635,10.6954,4272400.0],["2019-02-07",10.635,10.6695,10.4884,10.6005,5403500.0],["2019-02-08",10.5401,10.5919,10.428,10.5056,2202300.0],["2019-02-11",10.5143,10.6178,10.5056,10.5574,2799500.0],["2019-02-12",10.6436,10.8851,10.6436,10.8506,3562900.0],["2019-02-13",10.9024,10.9714,10.8248,10.9024,2849900.0],["2019-02-14",10.8248,10.8765,10.7471,10.7903,2865300.0],["2019-02-15",10.8679,10.9369,10.7989,10.8938,2819600.0],["2019-02-19",10.8679,10.9973,10.8161,10.9283,2187600.0],["2019-02-20",10.8938,11.1008,10.842,11.0232,4145200.0],["2019-02-21",10.9196,11.0404,10.8593,10.9024,3701200.0],["2019-02-22",10.9628,10.9628,10.8334,10.9541,3448200.0],["2019-02-25",10.9886,10.9886,10.7989,10.8248,2633100.0],["2019-02-26",10.773,10.8679,10.566,10.5833,5248900.0],["2019-02-27",10.5056,10.6609,10.4711,10.5574,4000800.0],["2019-02-28",10.5229,10.6005,10.4194,10.5056,3620700.0],["2019-03-01",10.5919,10.6781,10.5143,10.5315,3382500.0],["2019-03-04",10.5746,10.6609,10.4625,10.635,3453700.0],["2019-03-05",10.6091,10.7471,10.6091,10.6954,3354800.0],["2019-03-06",10.7213,10.7989,10.6178,10.6695,3925200.0],["2019-03-07",10.6695,10.6695,10.4021,10.5746,3720800.0],["2019-03-08",10.5143,10.5401,10.4194,10.5315,2688000.0],["2019-03-11",10.5488,10.7213,10.5056,10.6868,2398700.0],["2019-03-12",10.7213,10.8161,10.704,10.7385,3008500.0],["2019-03-13",10.7644,10.9196,10.6954,10.8161,4642700.0],["2019-03-14",10.8465,10.9073,10.7597,10.8292,3823200.0],["2019-03-15",10.8378,10.9506,10.7858,10.8292,5885400.0],["2019-03-18",10.8118,11.1068,10.7945,11.0982,5490400.0],["2019-03-19",11.1415,11.1415,10.8812,10.9073,3128400.0],["2019-03-20",10.8986,10.968,10.6036,10.8205,4533200.0],["2019-03-21",10.8118,11.0461,10.8031,10.9767,1842800.0],["2019-03-22",10.9506,10.9767,10.6816,10.6816,2293200.0],["2019-03-25",10.6383,10.7424,10.5688,10.6643,2416100.0],["2019-03-26",10.7424,10.8899,10.7337,10.8552,3009900.0],["2019-03-27",10.8725,11.0114,10.8205,10.8292,3059700.0],["2019-03-28",10.8378,10.968,10.7944,10.9506,2368800.0],["2019-03-29",10.994,11.0374,10.8378,10.9593,4456300.0],["2019-04-01",11.0461,11.0982,10.9593,11.0895,2700900.0],["2019-04-02",11.1242,11.1415,11.0027,11.0374,2616100.0],["2019-04-03",11.1155,11.1676,11.0201,11.1329,2538100.0],["2019-04-04",11.1502,11.2977,11.0982,11.2196,4156800.0],["2019-04-05",11.2196,11.263,10.9333,10.9767,13154900.0],["2019-04-08",10.9767,11.0114,10.7684,10.968,13751300.0],["2019-04-09",10.9246,11.0721,10.8205,10.968,5824500.0],["2019-04-10",11.0374,11.1502,10.9159,11.0808,3875500.0],["2019-04-11",11.1155,11.3238,11.0461,11.1936,4900600.0],["2019-04-12",11.2543,11.4539,11.2283,11.4279,2631400.0],["2019-04-15",11.4626,11.4713,11.3324,11.3932,2996000.0],["2019-04-16",11.1762,11.3064,10.9246,11.2977,5513400.0],["2019-04-17",11.2977,11.3411,11.1242,11.1589,3513000.0],["2019-04-18",11.1589,11.2717,11.1068,11.2196,2669600.0],["2019-04-22",11.2543,11.2804,11.1242,11.263,4729200.0],["2019-04-23",11.5841,12.1221,11.532,12.0006,14392500.0],["2019-04-24",11.9919,12.1828,11.8357,11.8878,6532800.0],["2019-04-25",11.8444,12.0266,11.8184,11.8184,5034500.0],["2019-04-26",11.8965,12.1481,11.8965,12.0787,4185200.0],["2019-04-29",12.07,12.1481,11.8878,11.9138,4111700.0],["2019-04-30",11.9138,12.1307,11.8791,12.044,3536000.0],["2019-05-01",12.096,12.1221,11.8704,11.8878,2594100.0],["2019-05-02",11.8444,12.0266,11.7923,11.9746,4700900.0],["2019-05-03",12.0613,12.2609,12.0179,12.2088,4442900.0],["2019-05-06",12.0266,12.2002,11.9832,12.0787,5854500.0],["2019-05-07",11.9485,12.044,11.7663,11.8444,4173000.0],["2019-05-08",11.7923,11.9312,11.7576,11.7576,3004900.0],["2019-05-09",11.6535,11.8097,11.5494,11.7663,2783400.0],["2019-05-10",11.7056,11.8704,11.6535,11.8531,2217000.0],["2019-05-13",11.6535,11.7663,11.6188,11.7316,2456200.0],["2019-05-14",11.7403,11.8184,11.6361,11.6361,2389700.0],["2019-05-15",11.5841,11.7663,11.5494,11.6622,2980300.0],["2019-05-16",11.7056,11.8184,11.6882,11.7576,2591200.0],["2019-05-17",11.7056,11.7142,11.3585,11.3758,4855900.0],["2019-05-20",11.237,11.3498,11.0895,11.1155,3944400.0],["2019-05-21",11.1502,11.3585,11.1502,11.3238,2538500.0],["2019-05-22",11.3238,11.4192,11.0982,11.1415,2243000.0],["2019-05-23",11.0461,11.0982,10.9593,11.0201,3119800.0],["2019-05-24",11.0634,11.2023,11.0287,11.0982,2445700.0],["2019-05-28",11.1242,11.1676,11.0201,11.0374,1731800.0],["2019-05-29",10.9593,11.1415,10.9506,11.1068,3743700.0],["2019-05-30",11.1329,11.2891,11.0895,11.2023,2878900.0],["2019-05-31",11.0721,11.2891,11.0721,11.2804,3362500.0],["2019-06-03",11.2977,11.5233,11.2891,11.4886,3125700.0],["2019-06-04",11.558,12.07,11.4019,12.0526,9079600.0],["2019-06-05",12.1307,12.2262,11.9659,12.1307,5045900.0],["2019-06-06",12.1047,12.2435,12.096,12.1655,3758500.0],["2019-06-07",12.2349,12.4431,12.1915,12.3303,7830100.0],["2019-06-10",12.365,12.4084,12.0613,12.1828,4104200.0],["2019-06-11",12.2435,12.3216,12.1568,12.2262,2819500.0],["2019-06-12",12.2088,12.2262,12.0093,12.096,3932500.0],["2019-06-13",12.144,12.2662,11.9957,12.2574,3099600.0],["2019-06-14",12.2138,12.2836,12.048,12.1353,1983100.0],["2019-06-17",12.24,12.2574,12.1004,12.1091,2367700.0],["2019-06-18",12.1702,12.3359,12.1091,12.2487,2150600.0],["2019-06-19",12.2487,12.301,12.0393,12.1266,2782200.0],["2019-06-20",12.2313,12.24,11.9957,12.0742,2413600.0],["2019-06-21",12.0655,12.0917,11.8997,11.8997,2924000.0],["2019-06-24",11.8736,11.891,11.734,11.7602,2463100.0],["2019-06-25",11.7427,11.9608,11.734,11.8387,3186500.0],["2019-06-26",11.8387,11.9172,11.6293,11.6555,2647700.0],["2019-06-27",11.7078,12.0132,11.6729,11.9608,3234400.0],["2019-06-28",11.9695,12.2923,11.9695,12.1964,4945800.0],["2019-07-01",12.3359,12.5279,12.1178,12.2749,3532500.0],["2019-07-02",12.2749,12.3621,12.2138,12.3098,2336300.0],["2019-07-03",12.3359,12.4319,12.3359,12.397,976100.0],["2019-07-05",12.3447,12.4581,12.2836,12.4494,1195100.0],["2019-07-08",12.4145,12.5017,12.3447,12.3883,1741100.0],["2019-07-09",12.3883,12.397,12.2487,12.3098,2137200.0],["2019-07-10",12.3447,12.4319,12.2313,12.2487,1716300.0],["2019-07-11",12.3011,12.4057,12.2487,12.3185,6133400.0],["2019-07-12",12.2836,12.397,12.1964,12.3621,1516000.0],["2019-07-15",12.2836,12.3796,12.0393,12.144,2248400.0],["2019-07-16",12.1527,12.4232,12.1527,12.3185,2163900.0],["2019-07-17",12.3098,12.3359,12.1178,12.144,3037200.0],["2019-07-18",12.1091,12.1876,12.0306,12.1266,2967400.0],["2019-07-19",12.144,12.5017,12.1353,12.4319,3389500.0],["2019-07-22",12.493,12.554,12.1964,12.4145,6044200.0],["2019-07-23",13.0862,13.5922,12.9554,13.156,15122900.0],["2019-07-24",13.156,13.4614,13.156,13.252,7847000.0],["2019-07-25",13.2782,13.3654,13.0513,13.1124,4834900.0],["2019-07-26",13.0862,13.2782,13.0077,13.2258,2967100.0],["2019-07-29",13.2258,13.2956,13.1822,13.252,3299700.0],["2019-07-30",13.1822,13.2869,13.1124,13.2607,4029000.0],["2019-07-31",13.2258,13.3654,12.9554,12.9641,3366100.0],["2019-08-01",12.9205,13.0601,12.6587,12.7373,3642800.0],["2019-08-02",12.7373,12.8245,12.5889,12.8158,2891100.0],["2019-08-05",12.65,12.7373,12.4406,12.5366,2749000.0],["2019-08-06",12.5889,12.746,12.5192,12.6675,2632000.0],["2019-08-07",12.5453,12.7722,12.4668,12.7547,2421900.0],["2019-08-08",12.7809,12.7809,12.24,12.2749,6934300.0],["2019-08-09",12.2487,12.2487,11.6729,11.734,7608400.0],["2019-08-12",11.638,11.6642,11.3239,11.3937,5278800.0],["2019-08-13",11.3676,11.6555,11.3239,11.5246,4966700.0],["2019-08-14",11.3414,11.4461,11.0535,11.1233,4004700.0],["2019-08-15",11.1931,11.3152,11.132,11.1669,4596000.0],["2019-08-16",11.1844,11.3327,11.0099,11.2891,2906100.0],["2019-08-19",11.4199,11.4548,11.2978,11.3501,2396900.0],["2019-08-20",11.3327,11.6642,11.3327,11.5072,4879000.0],["2019-08-21",11.5769,11.7253,11.5333,11.6467,3124100.0],["2019-08-22",11.6816,11.7863,11.638,11.6904,2664400.0],["2019-08-23",11.6642,11.7863,11.4286,11.481,3375900.0],["2019-08-26",11.5595,11.7253,11.5333,11.7078,2739900.0],["2019-08-27",11.7689,11.8736,11.638,11.7253,3768900.0],["2019-08-28",11.638,11.8474,11.638,11.7776,2680900.0],["2019-08-29",11.8823,12.0742,11.8474,12.048,2033700.0],["2019-08-30",12.1353,12.2749,12.048,12.048,2636300.0],["2019-09-03",11.9783,11.987,11.7863,11.8212,2520000.0],["2019-09-04",11.8823,11.9957,11.7602,11.9172,3521300.0],["2019-09-05",12.0219,12.1004,11.9434,12.0393,3375600.0],["2019-09-06",12.0568,12.1266,12.0044,12.1178,2436700.0],["2019-09-09",12.1615,12.2051,11.891,11.9695,3338600.0],["2019-09-10",11.9434,12.0829,11.9434,12.048,3637700.0],["2019-09-11",12.0917,12.2836,12.0306,12.2836,2422000.0],["2019-09-12",12.3494,12.4897,12.2003,12.3494,1757500.0],["2019-09-13",12.4108,12.6388,12.402,12.4985,3410700.0],["2019-09-16",12.4108,12.4897,12.2704,12.3669,3075900.0],["2019-09-17",12.2968,12.5423,12.1827,12.5073,5205800.0],["2019-09-18",12.4985,12.6301,12.4809,12.5687,3177600.0],["2019-09-19",12.5862,12.63,12.3932,12.4634,3931200.0],["2019-09-20",12.4722,12.7441,12.4634,12.5423,4127600.0],["2019-09-23",12.4897,12.595,12.3845,12.4546,10771800.0],["2019-09-24",12.5248,12.6213,12.2792,12.2968,5982100.0],["2019-09-25",12.402,12.5248,12.1038,12.3143,5450400.0],["2019-09-26",12.5511,12.6125,12.3669,12.4459,5980600.0],["2019-09-27",12.6564,12.9546,12.5423,12.8669,5212500.0],["2019-09-30",12.8581,12.9984,12.7879,12.937,3620600.0],["2019-10-01",13.0072,13.051,12.6388,12.6476,2288300.0],["2019-10-02",12.5511,12.6651,12.4985,12.595,3140600.0],["2019-10-03",12.5336,12.6301,12.3669,12.5336,2106100.0],["2019-10-04",12.5248,12.6388,12.4283,12.6125,1529000.0],["2019-10-07",12.5774,12.6564,12.516,12.5599,2817400.0],["2019-10-08",12.4459,12.4985,12.3318,12.3406,4869100.0],["2019-10-09",12.4108,12.5423,12.3318,12.4634,4505900.0],["2019-10-10",12.4809,12.6213,12.4722,12.5599,2932600.0],["2019-10-11",12.7178,12.9195,12.63,12.7879,2714500.0],["2019-10-14",12.7616,12.8581,12.7002,12.7967,2310900.0],["2019-10-15",12.8581,12.8581,12.6827,12.6827,2202200.0],["2019-10-16",12.6564,12.9019,12.6213,12.7616,3228500.0],["2019-10-17",12.7616,12.8844,12.7616,12.8318,2195900.0],["2019-10-18",12.8142,12.9283,12.7879,12.8669,3889200.0],["2019-10-21",13.016,13.2177,12.9809,13.0511,4560100.0],["2019-10-22",13.0949,13.9281,12.9721,13.4545,12370800.0],["2019-10-23",13.437,13.7176,13.437,13.7176,5546100.0],["2019-10-24",13.7352,13.779,13.5159,13.5247,6724200.0],["2019-10-25",13.5071,13.7527,13.5071,13.6913,3458300.0],["2019-10-28",13.7615,13.8053,13.6475,13.7966,2107800.0],["2019-10-29",13.7264,13.8229,13.6299,13.6475,2299000.0],["2019-10-30",13.6036,13.6387,13.4896,13.6124,2332000.0],["2019-10-31",13.6299,13.744,13.4896,13.7352,2240500.0],["2019-11-01",13.8404,13.8931,13.665,13.7264,2717800.0],["2019-11-04",13.779,13.9545,13.6738,13.9369,2832100.0],["2019-11-05",13.9194,14.0509,13.9018,14.0246,2668100.0],["2019-11-06",13.9808,14.1299,13.8931,14.1211,2664700.0],["2019-11-07",14.1737,14.1913,14.0071,14.0685,3528800.0],["2019-11-08",14.0246,14.1825,14.0246,14.1649,3577900.0],["2019-11-11",14.1211,14.3228,14.1123,14.2702,3121100.0],["2019-11-12",14.2702,14.4105,14.1913,14.3842,3156500.0],["2019-11-13",14.393,14.5772,14.3316,14.5421,3208300.0],["2019-11-14",14.5158,14.621,14.4982,14.5333,3084600.0],["2019-11-15",14.5684,14.5947,14.4544,14.5246,2038700.0],["2019-11-18",14.4807,14.5947,14.4632,14.4719,2321700.0],["2019-11-19",14.4632,14.4982,14.4018,14.4018,3556800.0],["2019-11-20",14.3667,14.4544,14.0158,14.0158,11229600.0],["2019-11-21",14.086,14.1825,13.9983,14.0509,3683600.0],["2019-11-22",14.0772,14.1211,13.9018,14.0071,4611500.0],["2019-11-25",14.0422,14.1123,13.9544,13.9983,4744000.0],["2019-11-26",13.9369,14.2351,13.9369,14.2088,2600400.0],["2019-11-27",14.279,14.4105,14.2439,14.3491,2279400.0],["2019-11-29",14.3667,14.4193,14.2527,14.2702,709900.0],["2019-12-02",14.3491,14.4368,14.279,14.3141,2705400.0],["2019-12-03",14.2176,14.3491,14.1123,14.3491,2376300.0],["2019-12-04",14.3755,14.4368,14.3228,14.3228,2464400.0],["2019-12-05",14.3141,14.5596,14.3141,14.5246,2878900.0],["2019-12-06",14.6737,14.7351,14.586,14.6123,1662900.0],["2019-12-09",14.6035,14.6649,14.5246,14.5333,2020300.0],["2019-12-10",14.4807,14.507,14.3755,14.4193,1917100.0],["2019-12-11",14.4456,14.6649,14.4018,14.6386,2104700.0],["2019-12-12",14.6518,14.7399,14.4932,14.7047,3547400.0],["2019-12-13",14.6694,14.687,14.4932,14.5373,2311700.0],["2019-12-16",14.5373,14.7223,14.4932,14.6606,3124800.0],["2019-12-17",14.6959,14.8633,14.5725,14.8192,4352100.0],["2019-12-18",14.8456,14.9337,14.784,14.8544,2185800.0],["2019-12-19",14.8632,14.9073,14.643,14.6694,2528600.0],["2019-12-20",14.7135,14.8456,14.6518,14.7487,3302200.0],["2019-12-23",14.7575,14.8368,14.5901,14.7928,1814000.0],["2019-12-24",14.8632,14.8632,14.7751,14.8456,649900.0],["2019-12-26",14.8721,14.9073,14.7223,14.7575,1036900.0],["2019-12-27",14.8104,14.8632,14.6958,14.7047,1114300.0],["2019-12-30",14.7311,14.7575,14.6166,14.643,1433600.0],["2019-12-31",14.6254,14.7223,14.5725,14.6694,1955600.0],["2020-01-02",14.784,14.8368,14.4403,14.5196,2586900.0],["2020-01-03",14.4051,14.502,14.317,14.3346,2783900.0],["2020-01-06",14.2553,14.3258,14.1232,14.176,3096400.0],["2020-01-07",14.1408,14.2994,14.0879,14.1408,3001100.0],["2020-01-08",14.1584,14.2201,13.9998,14.1496,3601800.0],["2020-01-09",14.2025,14.2906,14.176,14.1848,3871500.0],["2020-01-10",14.2201,14.317,14.2025,14.2201,3193600.0],["2020-01-13",14.2729,14.6254,14.2201,14.5989,2906000.0],["2020-01-14",14.6166,14.7399,14.5901,14.6077,2693000.0],["2020-01-15",14.5901,14.7135,14.4932,14.643,1972900.0],["2020-01-16",14.7047,14.8104,14.6518,14.784,1168200.0],["2020-01-17",14.8016,14.8104,14.5989,14.6166,2555100.0],["2020-01-21",14.4844,14.6342,14.4139,14.5108,1945300.0],["2020-01-22",14.5373,14.7047,14.458,14.5813,1955700.0],["2020-01-23",14.5108,14.6782,14.3963,14.6077,2129600.0],["2020-01-24",14.6077,14.6782,14.4051,14.4756,1959400.0],["2020-01-27",14.2729,14.5461,14.2641,14.4668,4045400.0],["2020-01-28",14.3258,14.3699,13.6738,13.9998,10921000.0],["2020-01-29",14.1408,14.3699,14.0703,14.1672,6113700.0],["2020-01-30",14.0086,14.0879,13.7708,13.9381,3352000.0],["2020-01-31",13.85,13.947,13.7443,13.7707,3287800.0],["2020-02-03",13.85,13.9998,13.8324,13.8941,3764900.0],["2020-02-04",14.0263,14.2113,13.9381,14.0086,2885200.0],["2020-02-05",14.0527,14.2377,13.9734,14.2025,3845600.0],["2020-02-06",14.2994,14.361,14.0879,14.2201,2899800.0],["2020-02-07",14.1672,14.2465,13.9029,13.9734,2235900.0],["2020-02-10",13.9381,14.0263,13.8941,13.9558,2006500.0],["2020-02-11",13.991,14.3346,13.9205,14.2641,2277200.0],["2020-02-12",14.2994,14.4403,14.2289,14.3963,2110100.0],["2020-02-13",14.3611,14.5108,14.2729,14.4668,1673600.0],["2020-02-14",14.458,14.4932,14.1848,14.2289,1660000.0],["2020-02-18",14.2025,14.4315,14.132,14.4051,1754400.0],["2020-02-19",14.4403,14.4403,13.9734,13.9998,3905200.0],["2020-02-20",13.9998,14.2377,13.9117,14.0791,1925100.0],["2020-02-21",14.0351,14.2377,13.9558,14.1672,2007300.0],["2020-02-24",12.9954,13.0395,12.4139,12.4932,8635800.0],["2020-02-25",12.4668,12.6694,11.9646,11.9998,7323400.0],["2020-02-26",12.1672,12.4844,12.0087,12.0263,6993000.0],["2020-02-27",11.9029,12.4227,11.5946,11.9206,6377500.0],["2020-02-28",11.5858,11.9117,11.4448,11.9117,6314400.0],["2020-03-02",11.9558,12.2113,11.7796,12.2113,5862900.0],["2020-03-03",12.2025,12.5725,12.1232,12.2994,8086500.0],["2020-03-04",12.5725,12.9778,12.5373,12.9249,6242000.0],["2020-03-05",12.6871,12.9073,12.5109,12.6254,5682900.0],["2020-03-06",12.2465,12.3523,11.8236,12.1232,5546500.0],["2020-03-09",11.5065,11.9294,11.0219,11.6915,9819800.0],["2020-03-10",11.991,12.2113,11.5593,12.2025,6910000.0],["2020-03-11",11.9117,11.9117,11.3479,11.5241,4769500.0],["2020-03-12",10.8728,11.7323,10.3411,10.988,4785300.0],["2020-03-13",11.5551,11.564,10.669,11.5019,3996600.0],["2020-03-16",10.4917,11.3601,10.155,10.2791,4106600.0],["2020-03-17",10.4386,11.2715,10.2348,10.8373,5116200.0],["2020-03-18",10.1462,11.05,9.7917,10.3057,4131600.0],["2020-03-19",10.2259,10.412,9.6765,10.1816,4922900.0],["2020-03-20",10.1905,10.5183,9.5968,9.6942,5032400.0],["2020-03-23",9.5702,9.836,9.2246,9.3664,5892300.0],["2020-03-24",9.7474,10.4474,9.5613,10.4209,4732000.0],["2020-03-25",10.3677,11.05,10.1816,10.5892,4085400.0],["2020-03-26",10.6778,11.1741,10.6778,11.112,3338500.0],["2020-03-27",10.793,10.9614,10.4474,10.474,2957400.0],["2020-03-30",10.5183,11.0146,10.4386,10.9082,4238800.0],["2020-03-31",10.8107,10.9171,10.6069,10.8107,4693000.0],["2020-04-01",10.3943,10.6158,10.1639,10.3943,4237000.0],["2020-04-02",10.3588,10.8285,10.2348,10.8107,4316000.0],["2020-04-03",10.6512,10.7399,9.898,10.1018,5700700.0],["2020-04-06",10.5183,10.8639,10.2879,10.731,4497200.0],["2020-04-07",11.1209,11.2981,10.7753,10.793,4250200.0],["2020-04-08",10.9791,11.564,10.8373,11.4665,4608400.0],["2020-04-09",11.564,11.883,11.3956,11.5728,3944900.0],["2020-04-13",11.5374,11.6526,11.3158,11.4931,4954700.0],["2020-04-14",11.7412,11.7943,11.4576,11.5728,4491700.0],["2020-04-15",11.3424,11.6969,11.2804,11.369,6737400.0],["2020-04-16",11.431,11.5285,11.1652,11.4488,4436000.0],["2020-04-17",11.6792,11.7944,11.4399,11.6792,4628700.0],["2020-04-20",11.5905,11.7766,11.431,11.6703,3687000.0],["2020-04-21",12.0513,12.2197,11.2272,11.6083,9788500.0],["2020-04-22",11.75,11.7944,11.4133,11.4931,7232300.0],["2020-04-23",11.4133,11.6437,11.3158,11.4045,7142200.0],["2020-04-24",11.564,11.626,11.2893,11.4842,3062500.0],["2020-04-27",11.6083,11.8032,11.4753,11.7323,3223000.0],["2020-04-28",11.945,12.1754,11.8032,12.0691,3035300.0],["2020-04-29",12.1665,12.3083,12.0779,12.1399,2905700.0],["2020-04-30",11.945,12.0159,11.6969,11.8298,2713900.0],["2020-05-01",11.6083,11.75,11.4488,11.6703,4099800.0],["2020-05-04",11.5817,11.6437,11.3956,11.4399,3927300.0],["2020-05-05",11.5197,11.5728,11.2804,11.2804,2687100.0],["2020-05-06",11.3247,11.431,11.0854,11.1209,2515300.0],["2020-05-07",11.2361,11.5994,11.2361,11.4222,4098200.0],["2020-05-08",11.5728,12.0336,11.5728,11.9716,2713900.0],["2020-05-11",11.8032,11.9804,11.6083,11.8387,2887800.0],["2020-05-12",11.8564,11.8564,11.4842,11.4931,1981200.0],["2020-05-13",11.4222,11.4399,10.8285,11.0057,2556300.0],["2020-05-14",10.8639,11.4133,10.7399,11.3779,3714100.0],["2020-05-15",11.3424,11.3779,11.1918,11.2538,2878100.0],["2020-05-18",11.5197,12.2108,11.5197,12.1045,3801300.0],["2020-05-19",12.0159,12.1311,11.6969,11.7057,2763500.0],["2020-05-20",11.8298,12.1577,11.8032,11.9539,1826000.0],["2020-05-21",11.883,12.0691,11.883,11.945,2792800.0],["2020-05-22",11.9716,11.9982,11.6526,11.8032,1764300.0],["2020-05-26",12.0513,12.6539,11.9804,12.5741,2939200.0],["2020-05-27",12.7957,12.9729,12.6628,12.7514,2804200.0],["2020-05-28",12.9109,13.0349,12.6185,12.8754,2847800.0],["2020-05-29",12.8577,12.8932,12.6185,12.8223,2415700.0],["2020-06-01",12.8134,12.9552,12.7336,12.7691,2394000.0],["2020-06-02",12.8666,13.097,12.8577,12.9197,1300200.0],["2020-06-03",13.0704,13.3008,12.9818,13.1856,1633500.0],["2020-06-04",13.1058,13.159,12.9375,13.0527,2244100.0],["2020-06-05",13.3717,13.5577,13.2742,13.3628,2216800.0],["2020-06-08",13.3451,13.7438,13.3451,13.6109,2116300.0],["2020-06-09",13.3982,13.5046,13.2122,13.3362,1394700.0],["2020-06-10",13.2919,13.3274,12.7691,12.8311,2494200.0],["2020-06-11",12.5476,12.5741,11.9007,12.007,2435400.0],["2020-06-12",12.4035,12.4125,11.8065,12.0471,2220700.0],["2020-06-15",11.7976,12.5818,11.5838,12.4035,3478700.0],["2020-06-16",12.8313,12.8847,12.4481,12.6174,2989600.0],["2020-06-17",12.7154,12.8045,12.4303,12.5639,2668600.0],["2020-06-18",12.4392,12.6798,12.3144,12.4659,1860600.0],["2020-06-19",12.653,12.653,12.2966,12.3857,4521100.0],["2020-06-22",12.3412,12.3501,12.0204,12.0739,3295700.0],["2020-06-23",12.163,12.3679,12.154,12.2253,3200100.0],["2020-06-24",12.154,12.1897,11.9847,12.0204,2160300.0],["2020-06-25",11.9758,12.0204,11.6996,11.9937,2630500.0],["2020-06-26",11.8956,12.0204,11.7887,11.8511,4140800.0],["2020-06-29",11.9758,12.359,11.9402,12.2431,1440500.0],["2020-06-30",12.1986,12.5283,12.163,12.4659,1717000.0],["2020-07-01",12.5283,12.555,12.2788,12.3679,1751600.0],["2020-07-02",12.5283,12.7243,12.5105,12.555,2628500.0],["2020-07-06",12.7689,12.7867,12.5016,12.5996,1842500.0],["2020-07-07",12.5016,12.5283,12.2788,12.3323,1990000.0],["2020-07-08",12.3144,12.5728,12.2966,12.5283,3450800.0],["2020-07-09",12.555,12.5907,12.1362,12.2075,3098400.0],["2020-07-10",12.1986,12.5639,12.1808,12.5016,1757000.0],["2020-07-13",12.4303,12.5639,12.1184,12.1719,3946100.0],["2020-07-14",12.2342,12.4926,12.1808,12.4748,3152900.0],["2020-07-15",12.6798,12.76,12.5818,12.6085,3010500.0],["2020-07-16",12.6174,12.9204,12.555,12.7065,3255900.0],["2020-07-17",12.76,12.7867,12.555,12.6887,3189200.0],["2020-07-20",12.76,12.9471,12.5818,12.653,5070700.0],["2020-07-21",12.7867,13.2768,12.5283,12.5639,7444800.0],["2020-07-22",12.5639,12.8491,12.5283,12.76,5382400.0],["2020-07-23",12.76,12.8936,12.653,12.7511,2309400.0],["2020-07-24",12.76,12.8669,12.7243,12.8045,2790400.0],["2020-07-27",12.8491,13.0629,12.7778,12.9916,2731600.0],["2020-07-28",12.9293,12.9738,12.7065,12.7511,1814300.0],["2020-07-29",12.76,13.0006,12.76,12.9293,2847100.0],["2020-07-30",12.7956,12.8847,12.5016,12.5461,2020200.0],["2020-07-31",12.5283,12.7956,12.2966,12.4214,2799700.0],["2020-08-03",12.4927,12.7778,12.4748,12.662,3179200.0],["2020-08-04",12.5907,12.8847,12.5728,12.7867,2047100.0],["2020-08-05",12.8313,13.0629,12.8313,12.9204,1891500.0],["2020-08-06",12.9204,13.0629,12.8312,12.858,1665700.0],["2020-08-07",12.8223,13.1788,12.7511,13.1431,2568100.0],["2020-08-10",13.1966,13.2411,13.054,13.1075,2219000.0],["2020-08-11",13.3481,13.5352,13.2055,13.2144,3291700.0],["2020-08-12",13.3659,13.4193,13.1075,13.1342,2543700.0],["2020-08-13",13.0718,13.2055,13.0006,13.1342,2055100.0],["2020-08-14",13.054,13.4372,13.0006,13.2055,2086400.0],["2020-08-17",13.3659,13.4283,13.0005,13.0095,2366400.0],["2020-08-18",12.9916,13.054,12.7421,12.7689,2424000.0],["2020-08-19",12.7778,12.8758,12.5818,12.653,2907000.0],["2020-08-20",12.4837,12.5996,12.3233,12.4125,2424500.0],["2020-08-21",12.3412,12.4392,12.261,12.3233,3319200.0],["2020-08-24",12.4481,12.9649,12.4125,12.858,6267300.0],["2020-08-25",12.9649,13.0006,12.7332,12.8134,2714700.0],["2020-08-26",12.7154,12.9382,12.6887,12.858,1953400.0],["2020-08-27",12.8491,13.0362,12.8223,12.8223,2313400.0],["2020-08-28",12.8402,12.9293,12.7778,12.8847,2647100.0],["2020-08-31",12.8491,12.858,12.4392,12.457,2341700.0],["2020-09-01",12.4748,12.6709,12.3946,12.653,2017900.0],["2020-09-02",12.6709,12.956,12.6263,12.9293,1351100.0],["2020-09-03",12.9293,13.0629,12.6263,12.6976,1905700.0],["2020-09-04",12.8402,12.9649,12.5818,12.9025,2972600.0],["2020-09-08",12.9916,12.9916,12.4748,12.4837,3980500.0],["2020-09-09",12.5105,12.8402,12.5105,12.5639,3272500.0],["2020-09-10",12.555,12.653,12.2877,12.3412,2979000.0],["2020-09-11",12.4214,12.5728,12.2699,12.5194,3513000.0],["2020-09-14",12.6134,12.8912,12.5866,12.8016,2905400.0],["2020-09-15",12.8912,12.9987,12.7568,12.7657,3077300.0],["2020-09-16",12.8284,13.0882,12.712,12.7478,3150200.0],["2020-09-17",12.5328,12.7568,12.3178,12.7209,5162000.0],["2020-09-18",12.7657,13.0793,12.5776,12.6314,5425000.0],["2020-09-21",12.3716,12.4522,12.0311,12.0849,3828800.0],["2020-09-22",12.0759,12.2641,11.9953,12.0222,3012000.0],["2020-09-23",12.0132,12.1924,11.9326,11.9416,2516100.0],["2020-09-24",11.9057,12.3268,11.843,12.1297,4256600.0],["2020-09-25",12.058,12.5149,11.9864,12.3895,2282400.0],["2020-09-28",12.5328,12.6314,12.4164,12.4432,3396400.0],["2020-09-29",12.4432,12.5149,12.2999,12.3626,1381300.0],["2020-09-30",12.3626,12.6672,12.3626,12.6224,3655700.0],["2020-10-01",12.6851,12.8195,12.5149,12.5597,2498200.0],["2020-10-02",12.282,12.6762,12.282,12.5687,2644600.0],["2020-10-05",12.6851,12.9718,12.6314,12.9001,1700600.0],["2020-10-06",12.9539,12.9987,12.703,12.712,2418100.0],["2020-10-07",12.9091,13.1868,12.9091,13.0076,2277500.0],["2020-10-08",13.0524,13.133,12.8912,13.0255,2105600.0],["2020-10-09",13.1689,13.1689,12.8822,12.918,1481900.0],["2020-10-12",12.9628,13.142,12.9359,12.9987,2545000.0],["2020-10-13",12.9718,13.0524,12.918,13.0076,1501600.0],["2020-10-14",13.0166,13.142,12.918,12.9359,1425600.0],["2020-10-15",12.7747,13.1868,12.7747,13.1599,1423700.0],["2020-10-16",13.1689,13.1957,12.9449,12.9628,3192300.0],["2020-10-19",12.9807,13.0793,12.8105,12.8553,3119300.0],["2020-10-20",13.2764,13.2764,12.3089,12.3268,6030500.0],["2020-10-21",12.4343,12.6493,12.1476,12.2461,7906900.0],["2020-10-22",12.2461,12.488,12.0939,12.4611,3905800.0],["2020-10-23",12.5687,12.6403,12.497,12.5507,2682500.0],["2020-10-26",12.3537,12.6403,12.3537,12.5149,3256000.0],["2020-10-27",12.4701,12.6403,12.3268,12.3357,2239000.0],["2020-10-28",12.0849,12.2103,11.8699,11.8699,2368000.0],["2020-10-29",11.8251,12.0491,11.7714,11.9505,2324200.0],["2020-10-30",11.8789,12.0939,11.843,11.9057,2287100.0],["2020-11-02",11.9953,12.3895,11.9953,12.3447,2694400.0],["2020-11-03",12.5239,12.8105,12.497,12.6851,2726900.0],["2020-11-04",12.6672,12.6851,12.2909,12.3626,1680000.0],["2020-11-05",12.5149,12.7926,12.4522,12.6672,1761100.0],["2020-11-06",12.6672,12.8464,12.5866,12.6762,1963500.0],["2020-11-09",13.4287,13.5541,12.8643,12.9987,3058900.0],["2020-11-10",13.0524,13.3391,13.0434,13.0972,3703600.0],["2020-11-11",13.1509,13.2137,12.9091,13.0255,2170600.0],["2020-11-12",12.9091,13.0076,12.6134,12.6493,1332800.0],["2020-11-13",12.7657,13.1151,12.7389,13.0524,2111500.0],["2020-11-16",13.3749,13.6078,13.2226,13.4824,3398500.0],["2020-11-17",13.4735,13.8587,13.3928,13.7691,3333600.0],["2020-11-18",13.8139,14.0468,13.7153,13.9124,3739600.0],["2020-11-19",13.8587,14.0826,13.778,14.0647,3343800.0],["2020-11-20",14.0647,14.1812,13.9482,14.0289,4329400.0],["2020-11-23",14.1543,14.2349,13.9662,13.9751,2417500.0],["2020-11-24",14.1722,14.3783,13.993,14.0826,6058200.0],["2020-11-25",14.0647,14.1543,13.8587,13.8945,1794300.0],["2020-11-27",13.8855,14.0647,13.778,13.9393,1106700.0],["2020-11-30",13.9662,13.9841,13.7243,13.7243,2156600.0],["2020-12-01",13.8855,14.0378,13.7601,13.993,1766800.0],["2020-12-02",14.002,14.2349,13.9482,14.1185,3174000.0],["2020-12-03",14.1364,14.3066,14.0468,14.1812,3321300.0],["2020-12-04",14.2708,14.5037,14.2439,14.5037,2590200.0],["2020-12-07",14.5305,14.5305,14.2976,14.4141,1422000.0],["2020-12-08",14.3066,14.5574,14.3066,14.5305,1925100.0],["2020-12-09",14.6649,14.7545,14.5485,14.656,2211600.0],["2020-12-10",14.6022,14.7366,14.5037,14.6649,1697900.0],["2020-12-11",14.5216,14.6918,14.5037,14.647,2402500.0],["2020-12-14",14.7955,14.8315,14.4085,14.4175,1540800.0],["2020-12-15",14.5525,14.7685,14.4445,14.7595,1593700.0],["2020-12-16",14.7325,14.8405,14.6605,14.7325,1872900.0],["2020-12-17",14.7685,14.9755,14.6875,14.9215,4477400.0],["2020-12-18",14.9665,14.9935,14.8225,14.9305,2988400.0],["2020-12-21",14.7325,14.8135,14.5525,14.7595,3206900.0],["2020-12-22",14.7505,14.9485,14.7145,14.9035,2111200.0],["2020-12-23",14.9305,15.2545,14.8765,15.0655,1773500.0],["2020-12-24",15.1375,15.2545,15.0205,15.2365,772900.0],["2020-12-28",15.2905,15.3625,15.1105,15.1555,1466200.0],["2020-12-29",15.1825,15.2635,14.9665,15.0745,1510300.0],["2020-12-30",15.0745,15.3175,15.0565,15.2545,1047700.0],["2020-12-31",15.2905,15.3535,15.1555,15.2455,1330300.0],["2021-01-04",15.3715,15.5605,15.0655,15.2095,2909700.0],["2021-01-05",15.2005,15.3085,15.0565,15.1825,2011400.0],["2021-01-06",15.4255,16.0735,15.3895,16.0015,3773600.0],["2021-01-07",16.1185,16.2714,15.9655,16.2175,2172100.0],["2021-01-08",16.2174,16.2804,15.9475,16.1994,2571200.0],["2021-01-11",15.9475,16.2354,15.9295,16.1275,2181400.0],["2021-01-12",16.2445,16.3974,16.1005,16.3524,2140200.0],["2021-01-13",16.3164,16.3524,15.8935,16.0825,2159700.0],["2021-01-14",16.1814,16.2174,15.7495,15.7675,2724700.0],["2021-01-15",15.6325,15.8665,15.5335,15.7765,2270300.0],["2021-01-19",15.7765,15.8395,15.6235,15.6505,1926500.0],["2021-01-20",15.8305,15.8395,15.6415,15.7225,1510300.0],["2021-01-21",15.7405,15.7675,15.5965,15.5965,1137500.0],["2021-01-22",15.5245,15.6145,15.3085,15.4975,1610100.0],["2021-01-25",15.4795,15.6325,15.2545,15.3715,4259700.0],["2021-01-26",15.4075,15.4795,14.9755,14.9845,3119200.0],["2021-01-27",14.7685,14.8765,14.2825,14.4895,4845000.0],["2021-01-28",14.6065,14.6605,14.3365,14.3455,2727700.0],["2021-01-29",14.2465,14.3905,13.9765,14.0935,4397000.0],["2021-02-01",14.2285,14.3995,13.8235,14.3365,5391000.0],["2021-02-02",14.4445,15.0115,13.9945,14.5975,5061800.0],["2021-02-03",14.6065,14.7235,14.3455,14.5885,5341100.0],["2021-02-04",14.5525,14.7595,14.3725,14.5885,2653200.0],["2021-02-05",14.7235,14.9035,14.6425,14.7415,1738100.0],["2021-02-08",14.8495,14.9215,14.6515,14.7685,2805900.0],["2021-02-09",14.8045,15.1735,14.7595,15.1465,2863600.0],["2021-02-10",15.2725,15.3805,15.0925,15.1375,2484000.0],["2021-02-11",15.1375,15.2095,14.8045,14.9755,2156400.0],["2021-02-12",14.9665,15.2095,14.9215,15.0115,3948500.0],["2021-02-16",14.9395,14.9665,14.3995,14.8135,6920100.0],["2021-02-17",14.7055,14.8585,14.4895,14.7145,4119800.0],["2021-02-18",14.6065,14.6965,14.2735,14.4445,4724700.0],["2021-02-19",14.4805,14.6875,14.3725,14.5705,3074100.0],["2021-02-22",14.5255,14.7685,14.4895,14.5975,4290700.0],["2021-02-23",14.5525,14.6335,14.3275,14.4175,3196100.0],["2021-02-24",14.4445,14.5435,14.2915,14.4085,3866600.0],["2021-02-25",14.3815,14.5345,14.2915,14.4265,3643700.0],["2021-02-26",14.3995,14.4985,14.2555,14.2825,3755600.0],["2021-03-01",14.4535,14.9215,14.3995,14.7955,2427600.0],["2021-03-02",14.7955,14.8495,14.6065,14.7775,1782300.0],["2021-03-03",14.7595,15.0115,14.6785,14.8765,2665000.0],["2021-03-04",14.8495,15.0025,14.5255,14.7595,2162900.0],["2021-03-05",14.9035,15.1015,14.6515,15.0295,2169100.0],["2021-03-08",15.0835,15.7855,15.0835,15.6235,3376600.0],["2021-03-09",15.6145,15.8665,15.5785,15.5965,2830600.0],["2021-03-10",15.6685,15.6865,15.4255,15.6235,2095600.0],["2021-03-11",15.6775,15.8485,15.5605,15.7225,2944900.0],["2021-03-12",15.7993,16.188,15.7903,16.0072,2573400.0],["2021-03-15",15.962,16.3687,15.9258,16.2693,4875200.0],["2021-03-16",16.2241,16.3687,16.1879,16.197,3730700.0],["2021-03-17",16.2603,16.3416,15.8987,16.206,2262300.0],["2021-03-18",16.197,16.6218,16.1156,16.441,2872700.0],["2021-03-19",16.4049,16.4772,16.2603,16.2874,3330100.0],["2021-03-22",16.1337,16.3778,16.0343,16.3326,3133900.0],["2021-03-23",16.2693,16.3416,15.6728,15.7541,2369800.0],["2021-03-24",15.8264,15.9981,15.6908,15.6908,2159800.0],["2021-03-25",15.7631,16.206,15.6547,16.188,2120000.0],["2021-03-26",16.2964,16.5133,16.2241,16.441,1532600.0],["2021-03-29",16.3597,16.7664,16.2151,16.6218,3564900.0],["2021-03-30",16.6128,16.8478,16.5133,16.7935,2045100.0],["2021-03-31",16.7935,16.8387,16.4139,16.4139,1930900.0],["2021-04-01",16.3868,16.5856,16.206,16.5856,2188000.0],["2021-04-05",16.7483,16.9201,16.658,16.8116,2487600.0],["2021-04-06",16.7212,17.0014,16.676,16.9743,2285600.0],["2021-04-07",16.9924,17.0647,16.6851,16.7754,2780200.0],["2021-04-08",16.2693,16.4591,16.0343,16.1789,7954200.0],["2021-04-09",16.3054,16.441,16.1789,16.4049,6377700.0],["2021-04-12",16.5133,16.6128,16.3868,16.5676,2958700.0],["2021-04-13",16.5405,16.5405,16.2603,16.3416,3100800.0],["2021-04-14",16.3326,16.441,16.1337,16.3506,2826200.0],["2021-04-15",16.432,16.5766,16.2422,16.4501,4205900.0],["2021-04-16",16.6308,16.8116,16.5495,16.7303,1727200.0],["2021-04-19",16.8568,16.8568,16.5314,16.6218,3341600.0],["2021-04-20",16.6399,16.8206,16.432,16.5495,2898400.0],["2021-04-21",16.5495,16.9472,16.5495,16.8749,2605300.0],["2021-04-22",16.9291,16.9653,16.667,16.7483,3176900.0],["2021-04-23",16.8026,16.9381,16.7031,16.8568,3346000.0],["2021-04-26",16.9833,17.0376,16.5314,16.5856,4488200.0],["2021-04-27",16.1066,16.3778,15.8716,16.2783,4781500.0],["2021-04-28",16.667,16.9201,16.5405,16.6851,4490300.0],["2021-04-29",16.8478,17.0014,16.6851,16.7303,2348700.0],["2021-04-30",16.7031,16.8749,16.667,16.7664,2681400.0],["2021-05-03",16.7574,17.1731,16.7574,16.9381,2358400.0],["2021-05-04",16.9924,17.2093,16.9472,17.0918,2481400.0],["2021-05-05",17.1008,17.4443,17.1008,17.363,1926600.0],["2021-05-06",17.4353,17.5528,17.2997,17.5347,1835000.0],["2021-05-07",17.4353,17.5799,17.4172,17.4985,1375500.0],["2021-05-10",17.6341,17.8058,17.5257,17.5257,1933200.0],["2021-05-11",17.5437,17.616,17.2726,17.381,1770500.0],["2021-05-12",17.3539,17.4353,16.9201,16.9291,1610100.0],["2021-05-13",16.893,17.607,16.8478,17.5347,2437000.0],["2021-05-14",17.8149,17.851,17.2274,17.2364,6653900.0],["2021-05-17",17.2635,17.6703,17.2635,17.3268,6812000.0],["2021-05-18",17.2906,17.372,16.911,16.9381,4149900.0],["2021-05-19",16.7755,16.8568,16.5495,16.7935,4174900.0],["2021-05-20",16.2241,16.3958,16.0704,16.2783,14913200.0],["2021-05-21",16.3145,16.3868,16.1789,16.2151,4314600.0],["2021-05-24",16.2693,16.3597,16.0162,16.2422,3056800.0],["2021-05-25",16.2693,16.3597,15.9529,15.971,3156900.0],["2021-05-26",15.9529,16.2874,15.9168,16.0885,4331700.0],["2021-05-27",16.2331,16.2693,15.9529,15.9801,4418100.0],["2021-05-28",16.0072,16.0885,15.971,15.9801,2610400.0],["2021-06-01",16.0976,16.5133,16.0343,16.4953,6116000.0],["2021-06-02",16.5133,16.6489,16.3958,16.4139,5716500.0],["2021-06-03",16.3958,16.5043,16.2783,16.3778,4707800.0],["2021-06-04",16.441,16.5043,16.3326,16.423,3538200.0],["2021-06-07",16.4862,16.5495,15.9891,16.0885,4084400.0],["2021-06-08",16.0795,16.2422,15.9801,16.1699,3387000.0],["2021-06-09",16.1608,16.1789,15.8354,15.8535,2174200.0],["2021-06-10",15.971,16.0162,15.7179,15.9168,3616700.0],["2021-06-11",15.9801,16.1699,15.962,16.1518,2240200.0],["2021-06-14",16.2562,16.2834,15.9839,16.0565,3872700.0],["2021-06-15",16.0293,16.1382,15.8477,16.0746,4623600.0],["2021-06-16",16.0565,16.1473,15.9748,15.993,3050200.0],["2021-06-17",16.002,16.002,15.3757,15.766,7538700.0],["2021-06-18",15.5754,15.8931,15.4937,15.7751,6113500.0],["2021-06-21",15.8931,16.3106,15.8931,16.0565,4822700.0],["2021-06-22",16.0656,16.3379,16.0474,16.2471,5202200.0],["2021-06-23",16.238,16.2743,15.9657,16.0565,4852700.0],["2021-06-24",16.0746,16.2743,15.993,16.238,3118700.0],["2021-06-25",16.2743,16.4922,16.2199,16.4014,3497800.0],["2021-06-28",16.4196,16.474,16.2289,16.4649,3005100.0],["2021-06-29",16.4922,16.5739,16.3288,16.4286,2412500.0],["2021-06-30",16.356,16.474,16.2925,16.4649,1947500.0],["2021-07-01",16.5194,16.5466,16.3832,16.4014,3183800.0],["2021-07-02",16.3923,16.4286,16.2289,16.3197,1988000.0],["2021-07-06",16.3469,16.4014,15.8931,16.1382,3011400.0],["2021-07-07",16.0837,16.3106,16.0837,16.2471,1403600.0],["2021-07-08",16.0474,16.2834,15.9476,16.2108,2619700.0],["2021-07-09",16.4014,16.4286,16.2108,16.3469,1663800.0],["2021-07-12",16.1745,16.3288,16.12,16.2743,4525400.0],["2021-07-13",16.2925,16.3923,16.1109,16.1473,2351000.0],["2021-07-14",16.0928,16.2108,16.0202,16.12,1246500.0],["2021-07-15",16.0111,16.1019,15.9022,16.0202,2249400.0],["2021-07-16",16.0293,16.1019,15.6662,15.6753,5960800.0],["2021-07-19",15.4847,15.8659,15.4121,15.5301,5043100.0],["2021-07-20",15.5301,15.875,15.5301,15.7025,4153100.0],["2021-07-21",15.7751,16.1473,15.766,15.884,7283300.0],["2021-07-22",15.8659,15.884,15.5664,15.7116,2591200.0],["2021-07-23",15.7297,15.757,15.5119,15.7025,5303400.0],["2021-07-26",15.7297,16.002,15.6208,15.875,4783600.0],["2021-07-27",15.8659,17.1185,15.7116,17.0186,11867400.0],["2021-07-28",17.0005,17.2818,16.8915,17.1548,4269900.0],["2021-07-29",17.2183,17.5087,17.1094,17.3908,3705400.0],["2021-07-30",17.3272,17.6086,17.2546,17.3998,2879300.0],["2021-08-02",17.4634,17.6903,17.3181,17.3544,2512900.0],["2021-08-03",17.3817,17.5269,17.1457,17.4543,2435900.0],["2021-08-04",17.4452,17.4543,17.182,17.2092,4337300.0],["2021-08-05",17.3181,17.418,16.9188,16.9914,3366200.0],["2021-08-06",17.0821,17.1729,16.9823,17.0731,2273300.0],["2021-08-09",17.0731,17.5269,17.0186,17.4815,3299800.0],["2021-08-10",17.4634,17.654,17.4361,17.5269,1970200.0],["2021-08-11",17.6177,17.7992,17.5814,17.7266,3480900.0],["2021-08-12",17.6721,17.7538,17.5088,17.6358,2967900.0],["2021-08-13",17.6903,17.7175,17.5178,17.5814,2252800.0],["2021-08-16",17.5723,17.6177,17.3817,17.6086,1403100.0],["2021-08-17",17.6086,17.7266,17.4815,17.5814,3840100.0],["2021-08-18",17.5269,17.6994,17.4452,17.4906,2361400.0],["2021-08-19",17.3635,17.654,17.3091,17.5269,1881600.0],["2021-08-20",17.4634,17.6358,17.418,17.5995,1510300.0],["2021-08-23",17.6449,17.7992,17.4997,17.7084,2544800.0],["2021-08-24",17.8083,18.2893,17.7901,18.008,2646200.0],["2021-08-25",17.9353,18.4346,17.9353,18.3892,3102400.0],["2021-08-26",18.3347,18.5162,18.2258,18.3075,2273200.0],["2021-08-27",18.3438,18.6887,18.3166,18.5889,1371100.0],["2021-08-30",18.6615,18.6978,18.5435,18.5616,1300400.0],["2021-08-31",18.5889,18.6615,18.5072,18.6252,2900100.0],["2021-09-01",18.6796,18.7432,18.5253,18.7341,1557100.0],["2021-09-02",18.8339,18.8975,18.7613,18.8793,1430900.0],["2021-09-03",18.9156,18.9519,18.7613,18.8067,1320700.0],["2021-09-07",18.843,18.843,18.5435,18.5435,1521700.0],["2021-09-08",18.4709,18.5798,18.3529,18.5072,1274700.0],["2021-09-09",18.4799,18.4981,18.253,18.2893,2059700.0],["2021-09-10",18.3166,18.4164,18.1169,18.1169,2396000.0],["2021-09-13",18.1532,18.3347,17.8809,18.0624,2370900.0],["2021-09-14",18.1216,18.1216,17.6934,17.7208,1542600.0],["2021-09-15",17.739,17.9303,17.739,17.8848,2493700.0],["2021-09-16",17.903,17.9668,17.6297,17.7754,3240800.0],["2021-09-17",17.7299,17.7572,17.329,17.4383,4095500.0],["2021-09-20",17.1103,17.4383,17.0557,17.3928,2748000.0],["2021-09-21",17.4657,17.5021,17.2014,17.3017,2494600.0],["2021-09-22",17.4019,17.6205,17.3654,17.4383,1105500.0],["2021-09-23",17.4383,17.7845,17.4383,17.6479,963600.0],["2021-09-24",17.5477,17.8301,17.493,17.7481,1312200.0],["2021-09-27",17.7572,18.1945,17.6843,17.9668,2947100.0],["2021-09-28",17.9941,18.0396,17.6479,17.6661,1546800.0],["2021-09-29",17.6752,17.8574,17.6114,17.739,1862400.0],["2021-09-30",17.7936,17.8665,17.3017,17.3472,2512200.0],["2021-10-01",17.3745,17.5568,17.1559,17.4383,1915600.0],["2021-10-04",17.4657,17.6752,17.247,17.4748,3504800.0],["2021-10-05",17.5203,17.6661,17.2925,17.6479,1824400.0],["2021-10-06",17.5476,17.6479,17.2925,17.6114,1116700.0],["2021-10-07",17.6661,17.903,17.5203,17.5568,1726000.0],["2021-10-08",17.5112,17.6023,17.1286,17.1286,2363800.0],["2021-10-11",17.083,17.3745,17.0648,17.1377,1278200.0],["2021-10-12",17.1012,17.2652,17.0374,17.1194,980300.0],["2021-10-13",17.739,17.8665,17.4292,17.6752,4199500.0],["2021-10-14",18.0396,18.2765,17.9212,17.9394,3864300.0],["2021-10-15",18.0579,18.0943,17.8483,18.0123,1734000.0],["2021-10-18",17.9941,18.5863,17.9941,18.5499,3203800.0],["2021-10-19",18.5225,18.559,18.2128,18.2948,1869900.0],["2021-10-20",18.4405,18.7594,18.3676,18.6683,1894400.0],["2021-10-21",18.6045,18.8505,18.4314,18.7685,2201300.0],["2021-10-22",18.7776,18.9507,18.723,18.8141,1820900.0],["2021-10-25",18.8596,18.9598,18.4405,18.4405,3641900.0],["2021-10-26",18.2765,18.9598,18.1216,18.5225,2981500.0],["2021-10-27",18.3312,18.4041,17.9576,18.0852,3330100.0],["2021-10-28",18.231,18.4861,18.1854,18.4405,1846000.0],["2021-10-29",18.4223,18.6319,18.1581,18.1581,2586700.0],["2021-11-01",18.1216,18.4314,18.1034,18.3585,2182400.0],["2021-11-02",18.5316,18.7047,18.395,18.5316,1437000.0],["2021-11-03",18.5316,18.8778,18.5316,18.7321,2549600.0],["2021-11-04",18.7503,18.9052,18.3312,18.4405,2043100.0],["2021-11-05",18.4952,18.8323,18.4861,18.7139,1434700.0],["2021-11-08",18.8596,18.887,18.6136,18.6865,1602400.0],["2021-11-09",18.5863,18.7776,18.5499,18.7321,924700.0],["2021-11-10",18.7503,18.8596,18.4496,18.4679,2753200.0],["2021-11-11",18.4861,18.8505,18.4314,18.7685,1240200.0],["2021-11-12",18.7685,18.9963,18.6956,18.8232,1873800.0],["2021-11-15",19.6341,19.6432,19.0783,19.0783,3104400.0],["2021-11-16",19.0418,19.4154,18.9872,19.3607,3002100.0],["2021-11-17",19.3152,19.4427,19.1512,19.3061,2626100.0],["2021-11-18",19.3334,19.4245,18.9234,18.969,1422600.0],["2021-11-19",18.8505,18.9781,18.7503,18.7594,1646000.0],["2021-11-22",18.7958,19.1876,18.7776,19.1056,1196800.0],["2021-11-23",19.1056,19.4063,19.0965,19.3061,3503200.0],["2021-11-24",19.5794,19.5794,19.1512,19.1603,2144700.0],["2021-11-26",18.7776,19.051,18.7503,18.9507,1250100.0],["2021-11-29",19.133,19.1512,18.723,18.7321,1202500.0],["2021-11-30",18.5681,18.723,17.8483,17.985,3297800.0],["2021-12-01",18.2674,18.4041,17.6114,17.6205,1761000.0],["2021-12-02",17.7299,18.2492,17.7299,18.1945,1653700.0],["2021-12-03",18.1945,18.4587,18.1399,18.3767,1653200.0],["2021-12-06",18.6136,18.8323,18.5316,18.641,1708400.0],["2021-12-07",18.7321,18.9234,18.5954,18.6319,1511800.0],["2021-12-08",18.7867,18.8232,18.5407,18.5863,1254900.0],["2021-12-09",18.5954,18.6501,18.3767,18.395,1348400.0],["2021-12-10",18.5225,18.6045,18.313,18.3585,1747500.0],["2021-12-13",18.4132,18.4679,18.1945,18.2583,1210900.0],["2021-12-14",18.1714,18.3452,17.9337,18.1166,1841300.0],["2021-12-15",18.1897,18.3178,18.016,18.2995,1379900.0],["2021-12-16",18.3269,18.5921,18.2995,18.5006,1379200.0],["2021-12-17",18.5189,18.5189,18.0708,18.1166,2797200.0],["2021-12-20",17.7142,17.7599,16.1229,17.1289,7717600.0],["2021-12-21",17.3118,17.6593,17.1929,17.3484,4241600.0],["2021-12-22",17.2203,17.3575,16.9277,16.9643,2882400.0],["2021-12-23",16.946,17.1746,16.946,17.074,1807500.0],["2021-12-27",17.2112,17.4855,17.0923,17.4855,1771200.0],["2021-12-28",17.449,17.8422,17.3941,17.7782,1834400.0],["2021-12-29",17.7507,17.9794,17.7507,17.769,983700.0],["2021-12-30",17.8605,17.9154,17.6959,17.7142,1206600.0],["2021-12-31",17.7416,17.9154,17.6867,17.8331,997100.0],["2022-01-03",17.8879,18.0525,17.6867,17.9702,2333900.0],["2022-01-04",18.0891,18.8207,18.0617,18.4275,3014100.0],["2022-01-05",18.4366,18.7567,18.1348,18.1531,3082300.0],["2022-01-06",18.1897,18.2812,17.9611,18.016,1372600.0],["2022-01-07",18.0708,18.1623,17.9702,18.0342,1480300.0],["2022-01-10",18.0434,18.0983,17.6867,17.8239,2158600.0],["2022-01-11",17.8696,17.9611,17.5496,17.769,1428500.0],["2022-01-12",17.8605,17.9794,17.6867,17.8148,2484000.0],["2022-01-13",17.8879,18.1897,17.8879,18.0617,1918000.0],["2022-01-14",17.8422,17.9519,17.6227,17.8239,1859800.0],["2022-01-18",17.1655,17.4215,16.9277,17.2843,4409100.0],["2022-01-19",17.4581,17.8696,17.2935,17.7416,4596400.0],["2022-01-20",17.7233,17.833,17.4032,17.4307,1851900.0],["2022-01-21",17.449,17.5404,17.0374,17.0923,2447600.0],["2022-01-24",16.8637,17.4581,16.6259,17.3941,3209200.0],["2022-01-25",17.138,17.1746,16.7448,16.9002,2943300.0],["2022-01-26",16.9551,17.138,16.6442,16.7722,2872000.0],["2022-01-27",16.9734,17.266,16.4521,16.6442,4288100.0],["2022-01-28",16.6259,16.9277,16.4704,16.9094,1883300.0],["2022-01-31",16.8088,17.3026,16.7265,17.2935,4255400.0],["2022-02-01",17.3301,17.4032,17.0649,17.3575,1980000.0],["2022-02-02",17.3667,17.4215,17.0832,17.2386,1968200.0],["2022-02-03",17.138,17.3758,16.9826,17.074,1832400.0],["2022-02-04",16.946,17.1289,16.6991,16.9826,1931000.0],["2022-02-07",17.0557,17.1106,16.7997,16.8545,1680500.0],["2022-02-08",16.8545,17.138,16.7356,17.1197,1722200.0],["2022-02-09",17.2843,17.5038,17.1837,17.2661,2210100.0],["2022-02-10",17.074,17.3575,16.9002,16.9734,1209700.0],["2022-02-11",16.9643,17.1563,16.6899,16.8637,1780900.0],["2022-02-14",16.9094,17.1014,16.7356,17.0466,5525900.0],["2022-02-15",17.2386,17.5221,17.2295,17.2935,4627000.0],["2022-02-16",17.2752,17.8056,17.2203,17.6867,4437000.0],["2022-02-17",19.0951,19.8999,18.336,18.5098,7738800.0],["2022-02-18",18.6195,19.0951,18.3726,18.4915,5097400.0],["2022-02-22",18.5189,18.903,18.4366,18.5738,4042700.0],["2022-02-23",18.5921,18.6653,17.9702,18.0708,3287900.0],["2022-02-24",17.7599,17.9245,17.3849,17.8422,3760700.0],["2022-02-25",17.8788,18.6195,17.8513,18.5372,2647200.0],["2022-02-28",18.208,18.839,18.1623,18.8207,4020600.0],["2022-03-01",18.7201,18.7933,18.2263,18.3452,3679200.0],["2022-03-02",18.4458,18.8482,18.3909,18.6836,2861400.0],["2022-03-03",18.6927,18.839,18.3269,18.5098,2067800.0],["2022-03-04",18.1806,18.5555,18.1623,18.5555,3349100.0],["2022-03-07",18.5007,18.5098,17.1837,17.3026,5597500.0],["2022-03-08",17.2569,17.3849,16.8728,16.9277,4438400.0],["2022-03-09",17.2295,17.641,17.0557,17.4398,2394000.0],["2022-03-10",17.1472,17.641,17.1472,17.4581,1831700.0],["2022-03-11",17.5678,17.6227,17.2843,17.3301,2072300.0],["2022-03-14",17.4448,18.0233,17.4265,17.6285,2829300.0],["2022-03-15",17.6744,17.858,17.4907,17.8029,2325100.0],["2022-03-16",17.9223,18.2253,17.8764,18.2069,1973600.0],["2022-03-17",18.0875,18.4089,18.0875,18.3354,1701800.0],["2022-03-18",18.1977,18.5007,18.0692,18.4089,2711100.0],["2022-03-21",18.3722,18.4732,18.1151,18.2528,2183100.0],["2022-03-22",18.4364,18.6293,18.262,18.2895,2076500.0],["2022-03-23",18.1243,18.3171,18.1243,18.1243,1261200.0],["2022-03-24",18.1794,18.2987,18.06,18.1977,1770100.0],["2022-03-25",18.1977,18.5558,18.1977,18.5099,2309800.0],["2022-03-28",18.6935,18.7119,18.3171,18.666,2814300.0],["2022-03-29",18.767,18.8221,18.4456,18.6201,2302500.0],["2022-03-30",18.6201,18.868,18.565,18.7302,2969400.0],["2022-03-31",18.6935,18.868,18.3997,18.3997,2981500.0],["2022-04-01",18.5283,18.9414,18.3079,18.9414,3162900.0],["2022-04-04",18.969,19.0332,18.7211,18.7486,2006700.0],["2022-04-05",18.5191,18.8955,18.5191,18.7394,3121500.0],["2022-04-06",18.8129,19.07,18.6568,19.0149,2171200.0],["2022-04-07",19.0332,19.07,18.7578,19.0241,1823200.0],["2022-04-08",19.2352,19.4005,19.1434,19.3087,1979700.0],["2022-04-11",19.4097,19.6209,19.1526,19.1985,1503800.0],["2022-04-12",19.2077,19.4189,19.0883,19.0975,2126700.0],["2022-04-13",19.1067,19.4005,19.0608,19.272,2124200.0],["2022-04-14",19.2536,19.428,19.1985,19.2077,2144900.0],["2022-04-18",19.2811,19.428,19.0241,19.1526,2488800.0],["2022-04-19",19.2811,20.2911,19.2444,20.0157,4856700.0],["2022-04-20",20.1258,20.3829,20.0616,20.0616,2620100.0],["2022-04-21",20.236,20.4288,20.0799,20.2911,2367200.0],["2022-04-22",20.1993,20.1993,19.7127,19.7586,2675500.0],["2022-04-25",19.5933,19.5933,19.07,19.3546,6032900.0],["2022-04-26",19.4464,19.6392,18.7578,19.0975,2845800.0],["2022-04-27",19.4097,19.8504,19.2352,19.2903,3949100.0],["2022-04-28",19.4464,20.2268,19.3362,20.1167,3399400.0],["2022-04-29",20.1534,20.4656,19.9422,20.0157,3011700.0],["2022-05-02",20.1167,20.3003,19.7035,20.034,2915000.0],["2022-05-03",20.0432,20.438,19.9973,20.2452,2345300.0],["2022-05-04",20.2544,20.741,20.1167,20.7226,4028100.0],["2022-05-05",20.6675,20.8512,20.1442,20.3186,2202000.0],["2022-05-06",20.1626,20.2819,19.7953,19.9698,2414700.0],["2022-05-09",19.7402,20.1075,19.327,19.373,3316000.0],["2022-05-10",19.7953,19.832,18.9873,19.3362,4316500.0],["2022-05-11",19.2811,19.7035,19.0332,19.0608,3130800.0],["2022-05-12",18.9781,19.2903,18.7211,19.0608,3784300.0],["2022-05-13",19.1526,19.3087,18.6752,18.7578,4582100.0],["2022-05-16",18.7486,19.171,18.4915,19.1067,2721700.0],["2022-05-17",19.4556,19.7769,19.3179,19.731,2033200.0],["2022-05-18",19.5749,19.5749,18.8863,18.9506,1984300.0],["2022-05-19",18.6843,19.0057,18.4732,18.7211,2033200.0],["2022-05-20",18.9139,19.1434,18.3079,18.6843,3039500.0],["2022-05-23",18.9322,19.171,18.6843,18.8772,3871700.0],["2022-05-24",18.7211,18.9231,18.2987,18.8129,2965900.0],["2022-05-25",18.8955,19.226,18.7119,19.1159,2491800.0],["2022-05-26",19.2628,19.8045,19.2628,19.6943,1762400.0],["2022-05-27",20.4472,20.842,20.3646,20.6125,3857800.0],["2022-05-31",20.4656,20.6951,20.1809,20.438,3592600.0],["2022-06-01",20.4747,20.6951,20.2085,20.5757,2991600.0],["2022-06-02",20.7318,21.0348,20.4564,21.0073,3227700.0],["2022-06-03",20.7777,20.8879,20.5115,20.6216,2881000.0],["2022-06-06",20.8144,21.1083,20.6308,20.842,2103600.0],["2022-06-07",20.6675,20.9338,20.5941,20.8787,1995800.0],["2022-06-08",20.7226,20.8236,20.3554,20.4196,1779300.0],["2022-06-09",20.2911,20.6492,20.2544,20.3921,2014800.0],["2022-06-10",19.9147,20.0157,19.6208,19.7035,2190200.0],["2022-06-13",19.2811,19.2811,18.7119,18.7853,2272700.0],["2022-06-14",18.7162,19.0388,18.6241,18.8084,2273500.0],["2022-06-15",19.0664,19.1401,18.5596,18.9005,2507600.0],["2022-06-16",18.5319,18.5319,17.5827,17.8223,2945800.0],["2022-06-17",17.7302,18.0343,17.6933,17.7118,3678500.0],["2022-06-21",17.9698,18.1541,17.85,17.9514,3119600.0],["2022-06-22",17.638,18.1357,17.638,17.9237,2955900.0],["2022-06-23",17.9698,18.2186,17.9053,18.1357,3756300.0],["2022-06-24",18.32,19.1586,18.2739,18.8913,6502200.0],["2022-06-27",18.9374,19.3521,18.8637,19.2323,3922900.0],["2022-06-28",19.3152,19.4534,18.5596,18.836,3257200.0],["2022-06-29",18.8084,19.2138,18.6517,19.0572,2565700.0],["2022-06-30",18.8637,19.1309,18.6794,18.8913,3128400.0],["2022-07-01",18.8913,19.7668,18.8268,19.7023,3435300.0],["2022-07-05",19.3797,19.4258,18.8452,19.3244,2966600.0],["2022-07-06",19.306,19.4627,19.0203,19.3889,2914100.0],["2022-07-07",19.435,19.7023,19.3982,19.5732,3346400.0],["2022-07-08",19.6285,19.7115,19.2876,19.306,1524600.0],["2022-07-11",19.306,19.5272,19.1125,19.2323,2164300.0],["2022-07-12",19.1217,19.2876,18.9282,19.0019,1687100.0],["2022-07-13",18.7807,19.1309,18.6886,19.0111,1706200.0],["2022-07-14",18.6886,18.9558,18.5596,18.9282,1299800.0],["2022-07-15",19.2415,19.3152,18.9282,19.0203,2252600.0],["2022-07-18",19.094,19.1493,18.5503,18.6886,2685900.0],["2022-07-19",18.9466,19.3521,18.8729,19.2507,2864300.0],["2022-07-20",19.1493,19.435,19.0295,19.3521,2008200.0],["2022-07-21",19.2968,19.7575,19.2968,19.7207,2703500.0],["2022-07-22",19.8405,19.9234,19.6009,19.6746,2072000.0],["2022-07-25",19.6562,19.9419,19.4627,19.9326,3671500.0],["2022-07-26",20.3842,20.9002,20.163,20.8265,5986900.0],["2022-07-27",21.1398,21.1859,20.4856,20.5961,5182600.0],["2022-07-28",20.5961,20.7436,20.2275,20.7159,3166300.0],["2022-07-29",20.762,20.9463,20.4948,20.504,2769600.0],["2022-08-01",20.3842,20.7528,20.3842,20.5777,3090100.0],["2022-08-02",20.5501,20.5501,20.0156,20.2828,2397300.0],["2022-08-03",20.2828,20.3013,20.0709,20.1907,2588100.0],["2022-08-04",20.1169,20.2828,19.8681,19.8773,2543000.0],["2022-08-05",19.7944,20.0801,19.7115,19.9971,1997400.0],["2022-08-08",20.2183,20.6422,20.034,20.6238,3935300.0],["2022-08-09",20.7344,21.0938,20.7067,21.0661,3205100.0],["2022-08-10",21.232,21.7757,21.2136,21.2965,3990200.0],["2022-08-11",21.3887,21.6559,21.232,21.3794,2244700.0],["2022-08-12",21.5361,21.702,21.3334,21.4624,4323800.0],["2022-08-15",21.3241,21.5269,21.1398,21.4532,5973100.0],["2022-08-16",21.3334,21.7849,21.2596,21.6928,3541800.0],["2022-08-17",21.5545,21.6467,21.3702,21.5177,2155800.0],["2022-08-18",21.4808,21.8494,21.3979,21.7204,2947500.0],["2022-08-19",21.5914,21.619,21.3057,21.4163,2469100.0],["2022-08-22",21.1214,21.5085,20.9924,21.3241,3168000.0],["2022-08-23",21.2873,21.5545,21.2873,21.5084,1362200.0],["2022-08-24",21.5085,21.6467,21.2689,21.4532,2078700.0],["2022-08-25",21.6006,21.7204,21.49,21.5914,2383000.0],["2022-08-26",21.573,21.6835,21.1122,21.1214,1607300.0],["2022-08-29",20.9555,21.232,20.8173,21.1398,2274100.0],["2022-08-30",21.1951,21.2504,20.6146,20.8542,2311300.0],["2022-08-31",20.8542,21.103,20.4026,20.5224,2168800.0],["2022-09-01",20.4579,20.5869,20.2552,20.5316,2513600.0],["2022-09-02",20.7252,21.0108,20.5501,20.6422,2627000.0],["2022-09-06",20.6883,20.9555,20.5593,20.8173,2991900.0],["2022-09-07",20.8173,21.3979,20.8081,21.3794,2683100.0],["2022-09-08",21.2228,21.4716,21.1214,21.2781,3576000.0],["2022-09-09",21.3057,21.619,21.2504,21.4808,2270600.0],["2022-09-12",21.6375,22.1812,21.5914,21.831,2252900.0],["2022-09-13",21.4624,21.5269,21.1583,21.2136,1579600.0],["2022-09-14",21.2182,21.3199,20.7836,20.987,2078000.0],["2022-09-15",20.9131,21.1812,20.8484,21.0055,1676100.0],["2022-09-16",20.5618,20.5618,19.6187,19.7019,5443200.0],["2022-09-19",19.7112,20.3121,19.6372,20.2752,3305700.0],["2022-09-20",20.0533,20.0533,19.5448,19.6465,2985600.0],["2022-09-21",19.8221,19.8591,19.2489,19.2582,2772000.0],["2022-09-22",19.3414,19.5818,19.1934,19.2304,2485100.0],["2022-09-23",18.9531,19.0085,18.574,18.7682,3201700.0],["2022-09-26",18.6572,18.7312,17.9915,18.2134,3734200.0],["2022-09-27",18.4168,18.5093,18.01,18.1857,2077500.0],["2022-09-28",18.3336,18.7127,18.1487,18.6202,2567600.0],["2022-09-29",18.3891,18.4076,18.0932,18.2227,1726000.0],["2022-09-30",18.2689,18.4908,18.1672,18.2504,3156800.0],["2022-10-03",18.4168,18.6849,18.2319,18.537,3631100.0],["2022-10-04",18.8051,19.4061,18.8051,19.4061,3107100.0],["2022-10-05",19.2119,19.4338,18.9161,19.3044,2788300.0],["2022-10-06",19.1472,19.4431,19.0825,19.101,2175700.0],["2022-10-07",18.8421,18.9068,18.3059,18.3891,2919100.0],["2022-10-10",18.4631,18.8699,18.3983,18.7959,3185500.0],["2022-10-11",18.6665,18.9068,18.5555,18.7034,1775900.0],["2022-10-12",18.7127,18.8606,18.5278,18.5648,1439800.0],["2022-10-13",18.2412,19.2212,18.0932,19.1565,2422200.0],["2022-10-14",19.3044,19.5078,18.9346,18.9716,2180300.0],["2022-10-17",19.2304,19.5263,19.1934,19.3506,1612600.0],["2022-10-18",19.6557,19.9423,19.5725,19.8129,1766200.0],["2022-10-19",19.6557,19.8221,19.4708,19.5633,1599600.0],["2022-10-20",19.591,19.7204,19.101,19.2767,1891300.0],["2022-10-21",19.3414,19.7112,19.0178,19.6187,3619800.0],["2022-10-24",19.7851,19.9793,19.4431,19.8868,4723600.0],["2022-10-25",20.4786,21.4031,19.5078,21.3754,8451000.0],["2022-10-26",21.6065,22.078,21.2459,21.6527,5553600.0],["2022-10-27",21.6712,21.8284,21.1905,21.3106,4071000.0],["2022-10-28",21.3939,21.5603,21.0703,21.2922,3984000.0],["2022-10-31",21.2274,21.4401,20.9501,21.2274,2734900.0],["2022-11-01",21.4308,21.5048,20.8946,21.1997,2414500.0],["2022-11-02",21.1072,21.2552,20.6172,20.645,1989100.0],["2022-11-03",20.5063,21.0425,20.3491,20.7189,2018200.0],["2022-11-04",21.0703,21.3199,20.7837,21.0703,2011700.0],["2022-11-07",21.135,21.2459,20.8114,20.9963,2079300.0],["2022-11-08",21.1812,21.3014,20.9871,21.1257,2570600.0],["2022-11-09",20.9963,21.2644,20.7744,20.8669,2044200.0],["2022-11-10",21.4493,21.4771,20.4601,20.7929,6684400.0],["2022-11-11",20.9038,20.9778,19.9701,19.9885,7203900.0],["2022-11-14",19.9516,20.8021,19.9238,20.3399,3807800.0],["2022-11-15",20.6265,20.8114,20.2382,20.5803,2510400.0],["2022-11-16",20.497,20.8391,20.497,20.7652,2178800.0],["2022-11-17",20.4878,20.6542,20.2659,20.5987,1587000.0],["2022-11-18",20.8206,20.9038,20.4786,20.8299,2228000.0],["2022-11-21",20.7467,20.7744,20.4786,20.7004,3103400.0],["2022-11-22",20.7929,21.0055,20.7467,20.8576,2996700.0],["2022-11-23",20.8946,20.987,20.7374,20.8761,1832700.0],["2022-11-25",20.9038,21.1627,20.8761,21.061,736400.0],["2022-11-28",20.8391,20.9778,20.6265,20.6542,1756500.0],["2022-11-29",20.6172,21.0518,20.5248,21.0333,2763100.0],["2022-11-30",21.0518,21.2644,20.6635,21.2459,2743700.0],["2022-12-01",21.3106,21.4308,21.0795,21.1997,3473100.0],["2022-12-02",20.9871,21.3106,20.7929,21.2367,3278300.0],["2022-12-05",20.9963,21.1165,20.645,20.7744,2035300.0],["2022-12-06",20.7467,21.0518,20.6172,21.0425,2239100.0],["2022-12-07",21.024,21.2089,20.7744,20.9038,1838800.0],["2022-12-08",21.0518,21.1165,20.5248,20.5433,4487000.0],["2022-12-09",20.5155,20.6912,20.3953,20.4323,3169700.0],["2022-12-12",20.4508,20.6265,20.1087,20.5987,4059300.0],["2022-12-13",20.9131,21.0055,20.4508,20.608,3424400.0],["2022-12-14",20.6823,21.0352,20.5801,20.7194,2655800.0],["2022-12-15",20.5058,20.5708,20.1436,20.1994,2836100.0],["2022-12-16",20.0322,20.1158,19.5493,19.8093,3675500.0],["2022-12-19",20.0415,20.2458,19.7071,19.7443,4302100.0],["2022-12-20",19.7907,19.9579,19.7443,19.865,2942900.0],["2022-12-21",20.1251,20.3387,19.9579,20.2458,5912100.0],["2022-12-22",20.1344,20.4223,19.9579,20.3851,4316800.0],["2022-12-23",20.3944,20.6359,20.3665,20.5987,1857500.0],["2022-12-27",20.6916,20.9238,20.6173,20.8216,1340600.0],["2022-12-28",20.8216,20.8866,20.4222,20.4408,2022500.0],["2022-12-29",20.5801,20.8216,20.5801,20.7473,1166700.0],["2022-12-30",20.6359,20.6916,20.413,20.6637,1622900.0],["2023-01-03",20.6637,20.7473,20.0043,20.1808,3373200.0],["2023-01-04",20.2922,20.5801,20.2644,20.3665,3772900.0],["2023-01-05",20.3201,20.5894,20.1343,20.5151,4103800.0],["2023-01-06",20.7473,21.2581,20.6823,21.1931,2319000.0],["2023-01-09",21.2859,21.351,20.7937,20.803,2249100.0],["2023-01-10",20.9145,20.933,20.5987,20.6544,2001800.0],["2023-01-11",20.7287,20.9052,20.3944,20.478,3295500.0],["2023-01-12",20.6359,20.9609,20.4315,20.9423,2238700.0],["2023-01-13",20.8402,21.0816,20.738,20.8309,2762400.0],["2023-01-17",20.8773,20.9516,20.5151,20.6451,2225600.0],["2023-01-18",20.7194,20.933,20.6637,20.7009,2978900.0],["2023-01-19",20.5337,20.6916,20.2365,20.5708,3206000.0],["2023-01-20",20.673,20.998,20.4408,20.9516,2661500.0],["2023-01-23",21.1373,21.351,20.868,21.0816,2751400.0],["2023-01-24",20.9052,21.6389,20.9052,21.2859,5391100.0],["2023-01-25",21.2209,21.8803,21.2209,21.7503,4009300.0],["2023-01-26",21.9175,22.1961,21.9082,22.0846,3580000.0],["2023-01-27",22.0568,22.1311,21.8153,22.0661,2263600.0],["2023-01-30",22.0196,22.1311,21.5181,21.5181,3777200.0],["2023-01-31",21.7131,22.4747,21.6203,22.3725,4842500.0],["2023-02-01",21.806,22.0661,21.5553,22.0661,4510400.0],["2023-02-02",21.9825,22.1589,21.7224,22.1218,2225100.0],["2023-02-03",22.0103,22.2054,21.8617,21.9732,3120300.0],["2023-02-06",21.806,22.0661,21.7224,21.9732,3499400.0],["2023-02-07",21.3602,21.7131,19.5957,20.5616,10162500.0],["2023-02-08",20.7659,21.4903,20.7566,21.481,6082500.0],["2023-02-09",21.8432,21.8803,21.4903,21.546,3557500.0],["2023-02-10",21.6203,21.8896,21.416,21.8339,2930300.0],["2023-02-13",21.9268,21.9268,21.6389,21.8432,2566400.0],["2023-02-14",22.0103,22.354,21.8525,21.8989,3620700.0],["2023-02-15",21.7596,22.1311,21.676,22.0568,2111100.0],["2023-02-16",21.8246,22.2889,21.7782,21.9825,1887600.0],["2023-02-17",22.0661,22.1125,21.806,21.8432,2553400.0],["2023-02-21",21.5924,21.7967,21.2581,21.4438,3118100.0],["2023-02-22",21.481,21.6203,21.2767,21.3324,2623100.0],["2023-02-23",21.5088,21.8989,21.3788,21.8803,3255500.0],["2023-02-24",21.741,22.0846,21.6389,22.0289,2333100.0],["2023-02-27",22.2239,22.3354,22.0382,22.1032,1825900.0],["2023-02-28",22.0753,22.4004,22.0753,22.1032,2892200.0],["2023-03-01",22.0939,22.7162,22.0289,22.6419,4268700.0],["2023-03-02",22.5304,22.7254,22.3075,22.6883,2940800.0],["2023-03-03",22.874,22.9669,22.679,22.8276,3227000.0],["2023-03-06",22.7069,22.9576,22.419,22.4654,2873200.0],["2023-03-07",22.6047,23.3105,22.5118,23.2362,4405000.0],["2023-03-08",23.3198,23.357,22.9576,23.1619,2939600.0],["2023-03-09",23.2084,23.3755,22.8276,22.8647,2302000.0],["2023-03-10",22.7812,22.7905,22.001,22.0661,3619100.0],["2023-03-13",21.8339,22.0846,21.546,21.6388,2759100.0],["2023-03-14",21.956,22.5716,21.9466,22.357,2691900.0],["2023-03-15",21.9466,21.9746,21.6015,21.844,4097200.0],["2023-03-16",21.5736,22.1612,21.443,22.0586,2217000.0],["2023-03-17",22.0866,22.2638,21.5829,21.7415,2812800.0],["2023-03-20",21.9187,22.1612,21.7788,22.0213,5755500.0],["2023-03-21",22.3757,22.5622,22.2824,22.3291,1728500.0],["2023-03-22",22.413,22.5809,22.1612,22.1798,2304100.0],["2023-03-23",22.3104,22.7768,22.2265,22.3944,4286800.0],["2023-03-24",22.2731,22.8514,22.1892,22.7954,3083800.0],["2023-03-27",22.9446,23.2711,22.7954,23.1498,2514400.0],["2023-03-28",23.1685,23.4763,23.0566,23.4576,3184400.0],["2023-03-29",23.6069,23.6722,23.2431,23.4763,3201800.0],["2023-03-30",23.6349,23.7375,23.439,23.5602,2216900.0],["2023-03-31",23.6535,23.84,23.5696,23.7748,2421800.0],["2023-04-03",23.7841,23.896,23.6069,23.7748,2278100.0],["2023-04-04",23.7281,23.7841,23.1405,23.355,2071700.0],["2023-04-05",23.3923,23.5136,23.1685,23.4856,2937400.0],["2023-04-06",23.5509,23.5789,23.1685,23.3737,3349600.0],["2023-04-10",23.3737,23.5322,23.0659,23.3457,2346900.0],["2023-04-11",23.5975,23.7468,23.467,23.5416,2946800.0],["2023-04-12",23.5509,23.6255,23.1219,23.1685,3369800.0],["2023-04-13",23.2338,23.2338,22.7581,23.1872,3641300.0],["2023-04-14",23.1032,23.2245,22.7954,23.0939,2670800.0],["2023-04-17",23.0846,23.2524,22.8607,23.2338,1877400.0],["2023-04-18",23.3177,23.3737,23.0566,23.3364,2969000.0],["2023-04-19",23.3177,23.3923,23.1965,23.3084,1781900.0],["2023-04-20",23.2058,23.2058,22.8607,23.0193,3213800.0],["2023-04-21",23.0659,23.0846,22.5809,22.7768,2562800.0],["2023-04-24",22.898,23.0193,22.7021,22.9633,3053600.0],["2023-04-25",22.5156,22.7954,22.4596,22.7021,2296100.0],["2023-04-26",22.6835,22.7581,22.2171,22.3011,1823400.0],["2023-04-27",22.2265,22.7021,22.1518,22.6275,2636600.0],["2023-04-28",22.5622,23.0659,22.5063,23.0006,2303900.0],["2023-05-01",22.9353,23.2524,22.926,22.9726,4469900.0],["2023-05-02",23.6069,23.7748,22.441,23.7001,9784200.0],["2023-05-03",23.9333,24.353,23.3737,23.411,4361500.0],["2023-05-04",23.6908,23.7561,23.2711,23.5043,3679400.0],["2023-05-05",23.7188,24.1199,23.5696,23.9706,2050700.0],["2023-05-08",23.9986,24.2131,23.9426,24.1852,1672100.0],["2023-05-09",24.2784,24.2878,23.896,23.9893,2701900.0],["2023-05-10",23.9986,24.3997,23.7374,24.1572,3950100.0],["2023-05-11",24.0266,24.1385,23.7468,23.952,1619100.0],["2023-05-12",23.952,24.2225,23.9053,24.2038,1938900.0],["2023-05-15",24.2504,24.3157,23.8121,24.0919,2650700.0],["2023-05-16",24.0825,24.1012,23.7748,23.7841,2514000.0],["2023-05-17",23.9147,24.2131,23.7748,24.0359,1883200.0],["2023-05-18",23.9706,24.0173,23.6535,23.9053,1703500.0],["2023-05-19",24.1012,24.1012,23.8214,24.0266,1520500.0],["2023-05-22",23.9426,24.1012,23.8307,23.924,2969200.0],["2023-05-23",23.7748,23.9333,23.6255,23.7001,1756800.0],["2023-05-24",23.7374,23.7374,23.3271,23.3271,1799300.0],["2023-05-25",23.3271,23.4576,22.9913,23.1872,2051600.0],["2023-05-26",23.2058,23.3271,22.9726,23.0472,2071300.0],["2023-05-30",23.0752,23.1592,22.6462,22.8141,1874700.0],["2023-05-31",22.6182,22.7115,22.1518,22.2917,3196500.0],["2023-06-01",22.3104,22.6742,22.2918,22.5343,2985800.0],["2023-06-02",22.7488,23.3644,22.7301,23.3177,2567700.0],["2023-06-05",24.0546,24.1572,23.7001,23.7375,4186300.0],["2023-06-06",23.6535,24.2598,23.6535,24.1012,3210100.0],["2023-06-07",24.1758,24.6608,24.0732,24.5396,4076000.0],["2023-06-08",24.5489,24.9033,24.5023,24.6702,2956800.0],["2023-06-09",24.6981,24.9127,24.5676,24.7354,3016100.0],["2023-06-12",24.7261,25.2018,24.6142,25.1458,4348000.0],["2023-06-13",25.0526,25.7055,23.9613,24.4556,8722900.0],["2023-06-14",24.6054,24.6054,24.053,24.1747,6230700.0],["2023-06-15",24.0343,24.5493,23.8283,24.5024,4421600.0],["2023-06-16",24.4744,24.5493,23.7347,24.3526,53234400.0],["2023-06-20",23.8751,23.922,23.0699,23.0887,7777700.0],["2023-06-21",22.9295,23.1729,22.7703,22.8546,5214700.0],["2023-06-22",22.6486,22.6767,22.1243,22.4333,5532600.0],["2023-06-23",22.246,22.4052,21.9839,22.0962,5724400.0],["2023-06-26",22.0494,22.4988,22.0494,22.4426,3934200.0],["2023-06-27",22.4145,23.0044,22.2367,22.6767,4522600.0],["2023-06-28",22.658,22.6767,22.1617,22.4894,4451100.0],["2023-06-29",21.6187,22.1898,21.2161,22.1618,5695800.0],["2023-06-30",22.3396,22.6486,22.1711,22.4988,3145700.0],["2023-07-03",22.5737,22.9669,22.5737,22.8359,1540500.0],["2023-07-05",22.555,22.5643,21.9558,22.1337,3787600.0],["2023-07-06",21.9839,22.1617,21.806,22.1056,3105200.0],["2023-07-07",22.0213,22.5456,22.0213,22.3958,3339300.0],["2023-07-10",21.8621,22.4801,21.8153,22.3865,4332700.0],["2023-07-11",22.4239,22.7516,22.3584,22.7329,3326500.0],["2023-07-12",22.8733,22.9482,22.4426,22.4801,4825800.0],["2023-07-13",22.4333,22.658,22.2554,22.555,2718200.0],["2023-07-14",22.5175,22.658,22.1992,22.5175,3485600.0],["2023-07-17",22.3958,22.6393,22.3116,22.4145,2215500.0],["2023-07-18",22.4239,22.7048,22.246,22.6673,2322600.0],["2023-07-19",22.7422,22.9389,22.4801,22.5082,3339700.0],["2023-07-20",22.6392,22.6392,22.1149,22.2928,3037700.0],["2023-07-21",22.3022,22.4894,22.0868,22.2928,2707900.0],["2023-07-24",22.2554,22.4333,21.9932,22.3771,3722600.0],["2023-07-25",22.4426,22.9389,22.3209,22.7703,5345500.0],["2023-07-26",22.7422,22.8452,22.4052,22.4239,3042200.0],["2023-07-27",22.6018,22.8171,22.4052,22.5082,3938200.0],["2023-07-28",22.6486,22.8733,22.5363,22.7703,3103100.0],["2023-07-31",22.8733,23.0699,22.6112,22.658,5243300.0],["2023-08-01",22.3677,22.4707,21.4689,21.7591,10289800.0],["2023-08-02",21.703,22.2086,21.6,21.8247,5315900.0],["2023-08-03",21.9277,22.0213,21.3846,21.4595,4908600.0],["2023-08-04",21.5906,22.0307,21.5625,21.6562,3564400.0],["2023-08-07",21.6749,22.1992,21.6562,21.7685,3936100.0],["2023-08-08",21.4502,21.6187,21.2442,21.3659,4717600.0],["2023-08-09",21.3659,21.6468,21.3565,21.5625,2638600.0],["2023-08-10",21.6562,21.7404,21.5251,21.6281,2781000.0],["2023-08-11",21.5344,21.6562,21.1412,21.1506,2998200.0],["2023-08-14",21.1038,21.1974,20.8603,21.188,3344900.0],["2023-08-15",21.0288,21.1131,20.8322,20.8322,2275500.0],["2023-08-16",20.7292,20.9259,20.6637,20.7105,2719400.0],["2023-08-17",20.7573,20.8041,20.4203,20.4764,2431700.0],["2023-08-18",20.3547,20.6075,20.336,20.4484,3889800.0],["2023-08-21",20.3173,20.3641,19.5027,20.1019,6081400.0],["2023-08-22",20.1394,20.3922,19.8866,20.2611,3229900.0],["2023-08-23",20.2517,20.3079,20.0832,20.2049,1639800.0],["2023-08-24",20.1207,20.4671,20.0832,20.1581,2366500.0],["2023-08-25",20.2986,20.4858,20.1862,20.3735,1602200.0],["2023-08-28",20.3454,20.645,20.2705,20.5326,2497600.0],["2023-08-29",20.5607,20.8603,20.5139,20.8322,2362100.0],["2023-08-30",20.8978,21.0663,20.8416,20.9727,1915400.0],["2023-08-31",20.982,21.085,20.8041,20.8229,4049500.0],["2023-09-01",20.9446,21.1038,20.8322,21.0569,2576700.0],["2023-09-05",20.8041,21.0569,20.4484,20.4484,2274500.0],["2023-09-06",20.4671,20.645,20.2798,20.3735,2269300.0],["2023-09-07",20.4203,20.7105,20.3266,20.4952,5211900.0],["2023-09-08",20.5139,20.7854,20.4296,20.6918,3110400.0],["2023-09-11",20.8416,20.9165,20.4109,20.5139,2412300.0],["2023-09-12",20.5326,20.748,20.4577,20.6356,2981200.0],["2023-09-13",20.6824,21.085,20.6824,21.0195,4351300.0],["2023-09-14",21.2358,22.0352,21.1794,21.96,6819100.0],["2023-09-15",21.8941,22.1669,21.8377,22.101,8410400.0],["2023-09-18",22.0352,22.0446,21.8189,21.8941,4138300.0],["2023-09-19",21.9694,22.101,21.8471,21.9129,3220000.0],["2023-09-20",21.9129,21.9694,21.4239,21.4709,3701200.0],["2023-09-21",21.6214,21.7719,21.4709,21.5367,2612500.0],["2023-09-22",21.5838,21.7154,21.2264,21.2358,2137600.0],["2023-09-25",21.17,21.5461,21.1417,21.4427,2866000.0],["2023-09-26",21.3957,21.4145,21.0195,21.0195,2284400.0],["2023-09-27",21.1794,21.1794,20.7844,20.8408,3315100.0],["2023-09-28",20.9537,21.0195,20.4928,20.9254,4041100.0],["2023-09-29",20.8502,21.1606,20.8502,20.9537,3682700.0],["2023-10-02",20.869,20.9348,20.3988,20.5398,4006700.0],["2023-10-03",20.3518,20.5587,20.2389,20.5304,3047000.0],["2023-10-04",20.6245,20.6433,20.2577,20.5304,2691500.0],["2023-10-05",20.4834,20.5399,20.1825,20.2107,3453300.0],["2023-10-06",20.3047,20.3047,19.7216,19.9379,4583100.0],["2023-10-09",19.8627,20.3047,19.8627,20.2201,3197300.0],["2023-10-10",20.3329,20.521,20.0884,20.4834,2603800.0],["2023-10-11",20.5304,20.5304,19.985,20.0508,3883500.0],["2023-10-12",20.032,20.032,19.4677,19.6182,3178600.0],["2023-10-13",19.7687,19.8157,19.5524,19.684,1902000.0],["2023-10-16",19.8909,20.2013,19.7122,19.9473,2938600.0],["2023-10-17",19.8627,20.4646,19.8627,20.3988,3505800.0],["2023-10-18",20.1825,20.4458,20.0132,20.126,3203800.0],["2023-10-19",19.3266,19.8721,19.1386,19.6652,6285800.0],["2023-10-20",19.7499,19.7499,19.1574,19.2138,3480100.0],["2023-10-23",19.0069,19.2326,18.8752,18.9693,3310600.0],["2023-10-24",19.1574,19.2326,18.9881,19.1574,2665300.0],["2023-10-25",19.0915,19.6088,19.0633,19.4113,4273800.0],["2023-10-26",19.4865,19.9097,19.4583,19.6934,2713600.0],["2023-10-27",19.6558,19.8721,19.5994,19.684,2564700.0],["2023-10-30",19.8721,20.0132,19.5806,19.6276,3658600.0],["2023-10-31",20.3988,21.0477,19.8251,20.2295,9414800.0],["2023-11-01",20.1731,20.4552,20.0038,20.2389,3571200.0],["2023-11-02",20.3518,20.6809,20.3518,20.5869,2091600.0],["2023-11-03",20.7468,20.8596,20.6809,20.7656,2139900.0],["2023-11-06",20.7844,20.8126,20.474,20.6527,2121500.0],["2023-11-07",20.4646,20.6997,20.3988,20.6057,2665300.0],["2023-11-08",20.6527,20.7091,20.4646,20.6057,1766600.0],["2023-11-09",20.5116,20.5493,20.0414,20.1448,3719300.0],["2023-11-10",20.2201,20.4458,20.2107,20.3612,2230100.0],["2023-11-13",20.2483,20.3141,19.985,20.0602,1816300.0],["2023-11-14",20.2859,20.7467,20.2577,20.7279,2244200.0],["2023-11-15",20.6903,21.3392,20.6809,21.311,4123500.0],["2023-11-16",21.1606,21.2828,20.8126,21.0195,2492700.0],["2023-11-17",21.2264,21.2452,20.8032,20.8408,2128800.0],["2023-11-20",20.8784,21.217,20.7279,21.1982,2554000.0],["2023-11-21",21.217,21.2922,21.1135,21.1888,2038500.0],["2023-11-22",21.264,21.5273,21.1041,21.3486,1250200.0],["2023-11-24",21.3863,21.5179,21.3204,21.4615,751200.0],["2023-11-27",20.9913,21.3863,20.9725,21.2452,3165700.0],["2023-11-28",21.2734,21.2734,20.8032,20.8408,1763200.0],["2023-11-29",20.8408,21.5556,20.8408,21.3581,3872400.0],["2023-11-30",21.3581,21.4991,21.1512,21.3204,4512300.0],["2023-12-01",21.3392,21.7342,21.217,21.7154,2550600.0],["2023-12-04",21.6026,21.8753,21.5556,21.8001,1873000.0],["2023-12-05",21.6308,21.6966,21.311,21.5367,1820000.0],["2023-12-06",21.6966,21.8847,21.5367,21.6308,2053100.0],["2023-12-07",21.6684,22.0446,21.4991,22.0352,3422100.0],["2023-12-08",21.9976,22.2515,21.8753,21.9129,3322400.0],["2023-12-11",21.9411,22.1857,21.7813,21.9506,1528400.0],["2023-12-12",21.9788,21.9788,21.5085,21.5461,2061900.0],["2023-12-13",21.4897,22.9569,21.4145,22.8534,5145300.0],["2023-12-14",23.0517,23.42,23.0234,23.2972,3233600.0],["2023-12-15",23.2689,23.5144,22.7117,22.8534,5971700.0],["2023-12-18",23.0423,23.42,22.9101,23.25,3214700.0],["2023-12-19",23.3256,23.505,23.0423,23.4295,3078000.0],["2023-12-20",23.335,23.4106,23.1273,23.2123,2640800.0],["2023-12-21",23.3256,23.3634,22.9478,23.1367,1766000.0],["2023-12-22",23.2878,23.4483,23.1839,23.2406,1680300.0],["2023-12-26",23.2123,23.5522,23.1934,23.3917,1567100.0],["2023-12-27",23.4106,23.4956,23.3256,23.4106,1161200.0],["2023-12-28",23.3728,23.4861,23.2595,23.42,1200000.0],["2023-12-29",23.3917,23.4578,23.2595,23.2784,1692800.0],["2024-01-02",23.2311,23.6561,23.2028,23.4956,2774500.0],["2024-01-03",23.3822,23.6183,23.25,23.4483,3361600.0],["2024-01-04",23.3728,23.8922,23.3161,23.675,3613800.0],["2024-01-05",23.5522,24.4682,23.5522,24.3077,4698100.0],["2024-01-08",24.2416,24.8743,24.2227,24.7893,4951900.0],["2024-01-09",24.7516,24.7988,24.4588,24.6477,2647000.0],["2024-01-10",24.5532,24.7232,24.2983,24.3833,3057200.0],["2024-01-11",24.3927,24.5816,24.0811,24.3172,1974200.0],["2024-01-12",24.4116,24.591,24.1,24.2699,2168800.0],["2024-01-16",24.1566,24.3455,23.9489,24.2133,1932400.0],["2024-01-17",24.0338,24.4116,23.93,24.0716,2966100.0],["2024-01-18",24.0716,24.2133,23.6089,23.7505,2704800.0],["2024-01-19",23.7317,23.8544,23.4672,23.8355,3736900.0],["2024-01-22",23.7694,24.1661,23.7411,23.9205,3021700.0],["2024-01-23",24.0905,24.1188,23.7316,23.9394,1246200.0],["2024-01-24",24.1,24.1755,23.6561,23.9111,1945100.0],["2024-01-25",24.1566,24.7232,23.9489,24.6949,4403600.0],["2024-01-26",24.7988,24.8932,24.3927,24.506,1822300.0],["2024-01-29",24.421,24.5155,24.2699,24.4682,1360400.0],["2024-01-30",24.421,24.5532,24.1755,24.4777,1843500.0],["2024-01-31",24.4966,24.5532,24.0055,24.0905,2574300.0],["2024-02-01",24.1661,24.336,23.9016,24.3172,2974900.0],["2024-02-02",24.1566,24.1755,23.845,23.9583,2294900.0],["2024-02-05",23.7789,23.9961,23.5522,23.845,2374400.0],["2024-02-06",23.7128,23.7789,23.3822,23.4106,2791300.0],["2024-02-07",23.59,23.59,23.1934,23.5711,3102800.0],["2024-02-08",23.7033,23.8072,23.3256,23.6467,2563400.0],["2024-02-09",23.505,23.5711,23.3067,23.3917,3567400.0],["2024-02-12",23.4295,24.1,23.4295,23.8355,3824100.0],["2024-02-13",23.5428,23.5428,22.8723,22.9951,3764700.0],["2024-02-14",23.0895,23.3917,22.9101,23.3445,2902000.0],["2024-02-15",23.4578,23.8733,23.4106,23.4861,3266300.0],["2024-02-16",23.4767,23.6278,23.2595,23.2972,3403300.0],["2024-02-20",22.7495,23.3917,22.164,23.3633,5026700.0],["2024-02-21",23.6467,24.7893,23.5428,24.761,5202200.0],["2024-02-22",24.9215,25.6109,24.8649,25.1671,4152100.0],["2024-02-23",25.2332,25.2521,24.8649,24.931,1922600.0],["2024-02-26",24.8554,25.101,24.7138,24.9027,2180900.0],["2024-02-27",25.0065,25.1482,24.591,24.6099,2228300.0],["2024-02-28",24.4683,24.6382,24.2605,24.6288,2741200.0],["2024-02-29",24.5344,24.7327,24.3644,24.506,3707100.0],["2024-03-01",24.4966,24.591,24.0244,24.0622,3363700.0],["2024-03-04",24.2133,24.5344,24.0716,24.0811,1884000.0],["2024-03-05",24.1188,24.7043,24.0811,24.5532,2372800.0],["2024-03-06",24.6666,24.761,24.4021,24.6005,2263800.0],["2024-03-07",24.8932,25.3182,24.7516,25.2898,2701600.0],["2024-03-08",25.3748,25.9037,25.3559,25.8376,2641800.0],["2024-03-11",25.7998,26.0264,25.6959,25.8564,2054900.0],["2024-03-12",25.9037,26.3475,25.7337,26.2814,3659100.0],["2024-03-13",26.3758,27.0463,26.3286,26.7914,4042100.0],["2024-03-14",26.8387,27.0283,26.128,26.3365,3384100.0],["2024-03-15",26.2512,26.6303,26.1469,26.1943,4494300.0],["2024-03-18",26.1848,26.2417,25.3414,25.692,2808800.0],["2024-03-19",25.711,26.1185,25.5404,25.7868,2638200.0],["2024-03-20",25.6541,25.9669,25.6257,25.8437,1755300.0],["2024-03-21",26.0048,26.7155,25.8247,26.5639,2597400.0],["2024-03-22",26.6018,26.9904,26.5734,26.744,2755300.0],["2024-03-25",26.9051,27.4927,26.8577,27.161,3814500.0],["2024-03-26",27.1799,27.578,27.1325,27.3884,3546700.0],["2024-03-27",27.4358,27.7485,27.3695,27.5685,2976800.0],["2024-03-28",27.5211,27.8907,27.4358,27.6538,2342200.0],["2024-04-01",27.5495,27.6917,26.8577,27.1704,2757000.0],["2024-04-02",26.9809,27.2463,26.7724,26.9051,1949900.0],["2024-04-03",26.9335,27.1136,26.6397,26.7535,2887100.0],["2024-04-04",26.9335,27.2747,26.8672,27.1515,3231700.0],["2024-04-05",27.161,27.2652,27.0093,27.1231,2078500.0],["2024-04-08",27.2368,27.4547,27.0567,27.2936,1951800.0],["2024-04-09",27.3126,27.957,27.2557,27.8623,2914500.0],["2024-04-10",27.5116,27.5685,27.1515,27.2368,2947100.0],["2024-04-11",27.2463,27.2463,26.7819,26.943,1778300.0],["2024-04-12",26.7724,26.9146,26.2796,26.327,1701000.0],["2024-04-15",26.5829,26.6682,26.0995,26.128,1547900.0],["2024-04-16",26.0711,26.2133,25.7205,25.9858,1959900.0],["2024-04-17",26.2227,26.3175,25.6446,25.6731,1969200.0],["2024-04-18",25.7394,25.9763,25.493,25.7868,2549300.0],["2024-04-19",25.7584,25.9384,25.5973,25.9195,2249900.0],["2024-04-22",25.9195,26.1754,25.5309,25.9574,2042900.0],["2024-04-23",25.8152,25.9858,25.6447,25.6636,1943500.0],["2024-04-24",25.6731,26.0332,25.4646,25.9763,2308100.0],["2024-04-25",25.7679,25.9479,25.6541,25.8721,1815600.0],["2024-04-26",25.9384,26.2891,25.7868,26.0901,2320400.0],["2024-04-29",26.2512,26.5165,26.2038,26.3744,3011600.0],["2024-04-30",25.1139,25.7773,24.2042,24.4979,8593300.0],["2024-05-01",24.5169,25.0381,24.4506,24.678,4579000.0],["2024-05-02",24.896,25.5499,24.7443,25.4551,3856900.0],["2024-05-03",25.692,25.9763,25.3982,25.6731,3181000.0],["2024-05-06",25.8247,26.0711,25.7489,25.7679,2028400.0],["2024-05-07",25.8721,26.2227,25.8531,25.9479,2302100.0],["2024-05-08",25.8626,26.327,25.7963,26.2322,2114600.0],["2024-05-09",26.2227,26.6208,26.1659,26.4691,1541000.0],["2024-05-10",26.4786,26.5544,26.3175,26.3365,1441400.0],["2024-05-13",26.4312,26.8387,26.3649,26.6018,2024100.0],["2024-05-14",26.7345,27.0188,26.7061,26.9904,1714200.0],["2024-05-15",27.1515,27.2083,26.4976,26.5923,2278500.0],["2024-05-16",26.5165,26.6682,26.2417,26.5734,1116700.0],["2024-05-17",26.6303,26.6776,26.4881,26.6587,1424600.0],["2024-05-20",26.526,26.545,25.6447,25.8626,4645400.0],["2024-05-21",25.8911,26.3365,25.7868,26.2512,3877700.0],["2024-05-22",26.1375,26.3839,26.0901,26.2986,1412300.0],["2024-05-23",26.3175,26.5829,25.9479,26.0427,1310800.0],["2024-05-24",26.2796,26.5355,26.1659,26.526,1245300.0],["2024-05-28",26.5071,26.5829,26.109,26.1848,2005300.0],["2024-05-29",26.0522,26.1185,25.6352,25.7679,1677800.0],["2024-05-30",25.9005,26.2417,25.7773,26.0048,1803100.0],["2024-05-31",26.0237,26.8672,26.0237,26.8387,2958100.0],["2024-06-03",26.8956,26.924,26.2607,26.3365,3358800.0],["2024-06-04",26.109,26.3649,26.109,26.327,2075100.0],["2024-06-05",26.2417,26.725,26.0048,26.6776,1762900.0],["2024-06-06",26.5829,26.8293,25.7963,25.7963,3267600.0],["2024-06-07",25.5973,25.9479,25.3319,25.8816,2454100.0],["2024-06-10",25.711,25.7489,25.3698,25.6541,1798000.0],["2024-06-11",25.5688,26.4691,25.2277,26.3933,4384800.0],["2024-06-12",26.5355,26.8767,26.4028,26.6303,2540400.0],["2024-06-13",26.5355,26.5923,25.9005,26.0806,2246300.0],["2024-06-14",26.0996,26.3754,25.7857,25.9379,2282600.0],["2024-06-17",25.7952,26.4611,25.7382,26.2613,2240600.0],["2024-06-18",26.385,26.5752,26.1852,26.2328,1448200.0],["2024-06-20",26.2803,26.4991,26.0045,26.033,1999200.0],["2024-06-21",25.9189,26.1852,25.5575,25.7287,3368400.0],["2024-06-24",25.7001,26.4135,25.6526,26.3089,1875500.0],["2024-06-25",26.2898,26.3279,25.7762,25.7952,1884700.0],["2024-06-26",25.6145,25.7857,25.3006,25.5479,1869500.0],["2024-06-27",25.3102,25.3102,24.7775,24.9773,3221800.0],["2024-06-28",25.0533,25.3387,24.8251,24.9297,6645600.0],["2024-07-01",24.9868,25.0248,24.5587,24.6348,1842700.0],["2024-07-02",24.5683,24.6729,23.931,24.5873,3086700.0],["2024-07-03",24.749,24.9487,24.4161,24.4161,1243800.0],["2024-07-05",24.3305,24.4922,23.9025,24.0356,4727600.0],["2024-07-08",24.1688,24.3305,23.9881,24.2354,2068900.0],["2024-07-09",24.2163,24.321,23.9785,24.1022,1929000.0],["2024-07-10",24.2544,25.2626,24.2163,25.2436,3948200.0],["2024-07-11",25.5479,25.9855,25.3863,25.6336,2673800.0],["2024-07-12",25.7857,26.3659,25.6811,26.1757,2402000.0],["2024-07-15",26.1567,26.3945,25.8713,25.9665,1955100.0],["2024-07-16",26.3659,26.7179,25.9474,26.5752,1920600.0],["2024-07-17",26.5181,27.0317,26.3945,26.7083,1816900.0],["2024-07-18",26.5467,27.1269,26.3755,26.6037,1220300.0],["2024-07-19",26.4135,26.6037,26.2328,26.4706,1502300.0],["2024-07-22",26.6323,26.7464,26.2898,26.4135,2279700.0],["2024-07-23",26.4135,26.5181,26.0711,26.3469,2505300.0],["2024-07-24",26.3754,26.4706,25.9474,25.9855,2220200.0],["2024-07-25",25.8808,26.3754,25.8333,25.9569,1957400.0],["2024-07-26",26.2233,26.6227,26.1757,26.5181,1667400.0],["2024-07-29",26.6132,26.9842,26.4896,26.6418,2877500.0],["2024-07-30",26.8415,28.2873,26.033,27.669,7942900.0],["2024-07-31",27.8307,29.1623,27.6024,28.6297,4468000.0],["2024-08-01",28.6107,28.858,27.8497,28.1065,2777200.0],["2024-08-02",27.8497,27.8497,27.1649,27.5073,2285500.0],["2024-08-05",26.5562,26.832,26.1662,26.4991,1917100.0],["2024-08-06",26.4611,27.3076,26.3754,26.8891,2010900.0],["2024-08-07",27.1078,27.26,26.423,26.5467,1391300.0],["2024-08-08",26.6608,27.0222,26.5086,26.7654,2100200.0],["2024-08-09",26.6323,26.8415,26.2613,26.8035,1533400.0],["2024-08-12",26.5467,26.7559,26.4991,26.6608,1776400.0],["2024-08-13",26.8225,26.8225,26.2328,26.6227,1981000.0],["2024-08-14",26.7179,27.0317,26.5181,26.8035,2253100.0],["2024-08-15",27.1839,27.2981,26.9461,27.0983,1516700.0],["2024-08-16",26.9271,27.203,26.794,27.1744,1214300.0],["2024-08-19",27.241,27.241,26.5467,27.0127,1921200.0],["2024-08-20",26.9461,27.0508,26.7179,26.851,1158500.0],["2024-08-21",27.0317,27.3076,26.8796,27.279,1361700.0],["2024-08-22",27.5263,27.7261,27.26,27.7071,1492800.0],["2024-08-23",27.8402,28.2968,27.7451,28.2207,1638700.0],["2024-08-26",28.4014,28.7628,28.1065,28.1731,1234300.0],["2024-08-27",28.1065,28.3348,27.8307,28.2587,1179100.0],["2024-08-28",28.2112,28.3919,27.8117,27.9258,1879900.0],["2024-08-29",28.059,28.3348,27.9734,28.0114,1363000.0],["2024-08-30",28.0305,28.468,28.0209,28.468,1916100.0],["2024-09-03",28.0114,28.3348,27.6975,27.8878,2378200.0],["2024-09-04",27.4122,27.65,26.8796,27.4598,3597300.0],["2024-09-05",27.5739,27.7166,27.0793,27.4693,1836300.0],["2024-09-06",27.5073,27.8592,27.4503,27.65,1591400.0],["2024-09-09",27.65,28.04,27.5168,27.8497,2189700.0],["2024-09-10",27.8688,27.9639,27.669,27.8688,2162500.0],["2024-09-11",27.8592,27.8688,27.1364,27.5929,1515800.0],["2024-09-12",27.688,28.1351,27.5834,28.1256,1327000.0],["2024-09-13",28.3642,28.7173,28.2687,28.5169,1234100.0],["2024-09-16",28.6791,29.0704,28.5073,29.0227,1503400.0],["2024-09-17",29.0322,29.1563,28.4978,28.5073,1985300.0],["2024-09-18",28.5264,28.8509,28.3737,28.4978,1691000.0],["2024-09-19",29.0131,29.1468,28.6982,29.1086,1866900.0],["2024-09-20",28.8795,28.9654,28.5455,28.7364,4885400.0],["2024-09-23",27.9442,28.1542,27.448,27.7438,2923600.0],["2024-09-24",27.9633,28.1542,27.7534,27.8774,2759900.0],["2024-09-25",27.9824,28.0683,27.3334,27.3812,1752900.0],["2024-09-26",27.677,28.2305,27.6484,28.2019,1611900.0],["2024-09-27",28.3546,28.6028,28.0778,28.1542,1523100.0],["2024-09-30",28.1256,28.2783,27.8393,28.2401,1563100.0],["2024-10-01",28.3355,28.6028,28.0301,28.3833,2399300.0],["2024-10-02",28.2019,28.3164,27.6579,27.677,1455300.0],["2024-10-03",27.5339,27.8393,27.1235,27.3143,2715500.0],["2024-10-04",27.5434,27.6293,27.2666,27.4766,1511400.0],["2024-10-07",27.2953,27.3812,26.8467,27.2666,2060800.0],["2024-10-08",27.1235,27.5911,26.8562,27.4098,2365500.0],["2024-10-09",27.3143,27.7343,27.2762,27.4861,1257200.0],["2024-10-10",27.3621,27.4193,27.133,27.238,1784000.0],["2024-10-11",27.2762,27.8393,27.1807,27.782,1764400.0],["2024-10-14",27.677,28.2496,27.6007,28.1733,1974400.0],["2024-10-15",28.1065,28.4882,28.0015,28.0206,2817000.0],["2024-10-16",28.0874,28.2974,27.8106,28.1351,2020100.0],["2024-10-17",28.2496,28.555,28.0588,28.4214,3630000.0],["2024-10-18",28.6314,28.8795,28.3737,28.7268,2600200.0],["2024-10-21",28.6314,28.7173,28.3737,28.4691,2887300.0],["2024-10-22",28.4119,28.5932,28.0015,28.1828,1612500.0],["2024-10-23",28.5455,28.7077,28.2783,28.431,2921400.0],["2024-10-24",28.3737,28.7364,28.2687,28.6696,2350200.0],["2024-10-25",28.8127,28.8223,28.2496,28.3069,2348000.0],["2024-10-28",28.5264,29.2995,28.3069,28.9654,4588200.0],["2024-10-29",28.1065,28.5837,27.3334,27.3525,6146400.0],["2024-10-30",27.1139,27.5148,26.8562,26.9708,8780100.0],["2024-10-31",27.1139,27.2857,26.7799,26.9708,7656300.0],["2024-11-01",27.0758,27.2857,26.7608,26.9899,3189100.0],["2024-11-04",26.9517,27.3239,26.5031,26.5318,2481000.0],["2024-11-05",26.5508,27.0089,26.3504,26.8849,2007900.0],["2024-11-06",27.9442,27.9538,27.2762,27.7152,1796700.0],["2024-11-07",27.7534,28.3642,27.6388,27.7247,2566800.0],["2024-11-08",27.5339,28.1447,27.5339,28.1351,2166500.0],["2024-11-11",28.2305,28.4691,28.011,28.0492,1145500.0],["2024-11-12",28.0301,28.0969,27.7438,27.7724,1000500.0],["2024-11-13",27.7247,27.8393,27.2762,27.3239,1137100.0],["2024-11-14",27.3334,27.4002,26.8849,27.0853,2033800.0],["2024-11-15",26.9899,27.1712,26.5986,26.9517,2372600.0],["2024-11-18",26.9517,27.1235,26.8276,27.0567,1845800.0],["2024-11-19",26.8944,27.3239,26.7703,26.9517,1812200.0],["2024-11-20",26.9899,27.3525,26.8467,27.2285,1607400.0],["2024-11-21",27.238,27.7629,27.0567,27.4957,1492800.0],["2024-11-22",27.5529,28.0969,27.448,27.9442,3488800.0],["2024-11-25",28.116,28.66,28.0301,28.2496,2503900.0],["2024-11-26",28.116,28.3355,27.8106,28.2592,2307600.0],["2024-11-27",28.3833,28.7459,28.3737,28.6409,2384600.0],["2024-11-29",28.8223,28.8223,28.5455,28.7173,1022400.0],["2024-12-02",28.6886,29.099,28.5169,28.8986,3032600.0],["2024-12-03",29.0513,29.0513,28.4882,28.6791,1784000.0],["2024-12-04",28.555,28.6791,28.1828,28.4405,1629300.0],["2024-12-05",28.3737,28.3928,27.8679,27.8774,2928200.0],["2024-12-06",28.0779,28.2019,27.8583,28.1828,2392100.0],["2024-12-09",28.4882,28.8509,28.1542,28.2401,2242100.0],["2024-12-10",28.1542,28.4405,27.7629,28.1924,1535800.0],["2024-12-11",28.2974,28.326,27.8774,28.0492,1478100.0],["2024-12-12",28.0397,28.536,28.0015,28.1828,1663400.0],["2024-12-13",28.0679,28.3073,27.7423,28.1254,1398800.0],["2024-12-16",28.1254,28.2594,27.7806,27.7902,1528500.0],["2024-12-17",27.57,27.8189,27.3593,27.5221,1802700.0],["2024-12-18",27.7232,27.8955,26.3538,26.3921,2499900.0],["2024-12-19",26.4017,26.7368,26.0186,26.2389,2316500.0],["2024-12-20",26.2484,26.4495,25.626,25.6547,6331200.0],["2024-12-23",25.5972,26.258,25.5494,26.2197,1787900.0],["2024-12-24",26.2676,26.6411,26.1718,26.4878,618200.0],["2024-12-26",26.3825,26.5453,26.2867,26.3921,1049300.0],["2024-12-27",26.1814,26.5261,26.1144,26.2867,1141600.0],["2024-12-30",26.0761,26.1814,25.8175,25.9707,994300.0],["2024-12-31",25.9995,26.1622,25.8654,26.009,1126200.0],["2025-01-02",26.1144,26.1144,25.5877,25.6451,1654500.0],["2025-01-03",25.693,25.8079,25.195,25.3674,3032200.0],["2025-01-06",25.626,25.942,25.1855,25.3195,2654500.0],["2025-01-07",25.4823,25.6834,25.195,25.4153,2553800.0],["2025-01-08",25.2238,25.6068,25.2238,25.5589,1917300.0],["2025-01-10",25.2142,25.4249,24.9269,25.0801,1418300.0],["2025-01-13",24.9556,25.7313,24.8982,25.693,1732600.0],["2025-01-14",25.8558,26.0952,25.6739,26.0186,1543100.0],["2025-01-15",26.5166,26.5166,25.9228,26.2293,1494700.0],["2025-01-16",26.1239,26.5166,25.9516,26.4783,1699400.0],["2025-01-17",26.6698,27.0145,26.5644,26.7464,2789600.0],["2025-01-21",27.0145,27.4072,26.9283,27.1007,2442400.0],["2025-01-22",26.9762,27.1582,26.6698,26.7177,2703900.0],["2025-01-23",26.7177,26.8326,26.3825,26.4016,3171900.0],["2025-01-24",26.4016,26.4016,25.9228,26.2006,3190100.0],["2025-01-27",26.325,26.6698,26.1239,26.6123,1514100.0],["2025-01-28",26.5261,26.9858,26.4495,26.6602,1759600.0],["2025-01-29",26.5261,27.139,26.5261,26.7943,2062300.0],["2025-01-30",26.8517,27.1199,26.7272,26.9283,2268800.0],["2025-01-31",26.8039,26.8613,26.0569,26.2676,2695700.0],["2025-02-03",25.7696,26.2101,25.5398,26.0665,2596700.0],["2025-02-04",26.8134,26.9571,25.0418,25.4153,5130500.0],["2025-02-05",25.5015,25.8367,25.1472,25.3291,5622200.0],["2025-02-06",25.5972,26.009,25.3387,25.8462,4711000.0],["2025-02-07",25.7888,25.8367,25.1472,25.3195,2728900.0],["2025-02-10",25.3291,25.5111,25.0323,25.2717,1762800.0],["2025-02-11",25.1567,25.4919,25.1567,25.377,1445400.0],["2025-02-12",24.9844,25.3961,24.8599,25.31,2094900.0],["2025-02-13",25.4153,25.6739,25.3387,25.4728,1635500.0],["2025-02-14",25.6164,25.7888,25.4823,25.5589,1485500.0],["2025-02-18",25.5972,25.9324,25.377,25.8941,1380200.0],["2025-02-19",25.5972,25.9707,25.444,25.8558,1247500.0],["2025-02-20",25.7696,25.942,25.5685,25.9324,2092500.0],["2025-02-21",26.0952,26.2963,25.8941,25.9324,3135300.0],["2025-02-24",25.9995,26.1718,25.5877,25.7409,1816500.0],["2025-02-25",25.9324,26.1718,25.7792,26.0186,1325700.0],["2025-02-26",25.9516,26.2101,25.7888,25.8654,1132300.0],["2025-02-27",25.7122,25.8367,25.128,25.1567,3360300.0],["2025-02-28",25.2429,25.5589,25.0897,25.5494,2794600.0],["2025-03-03",25.5877,25.9324,24.9652,25.0418,2159500.0],["2025-03-04",24.7641,25.0993,24.5534,24.7354,2292200.0],["2025-03-05",24.8982,25.2812,24.6109,25.1089,2265800.0],["2025-03-06",24.9844,25.693,24.7545,25.5685,2918500.0],["2025-03-07",25.4919,26.6315,25.4057,26.5549,4293400.0],["2025-03-10",26.4591,26.9954,26.2293,26.3921,3992200.0],["2025-03-11",26.3633,26.6411,25.9516,26.2676,3610300.0],["2025-03-12",26.1622,26.1622,24.8407,25.128,4670800.0],["2025-03-13",25.3004,25.4153,24.8407,25.0993,2237000.0],["2025-03-14",25.3589,25.4936,25.0031,25.2243,2621100.0],["2025-03-17",25.2628,25.2628,24.955,25.1858,3117400.0],["2025-03-18",25.2435,25.3397,25.0608,25.2435,2742600.0],["2025-03-19",25.0897,25.1474,24.5319,24.7916,3808400.0],["2025-03-20",24.6473,25.157,24.33,24.9935,2989400.0],["2025-03-21",24.7819,24.8396,24.2338,24.3203,3959100.0],["2025-03-24",24.0511,24.4742,23.5606,24.3588,2266400.0],["2025-03-25",24.6762,24.8012,24.2626,24.3011,2813000.0],["2025-03-26",24.3588,24.8685,24.2819,24.8012,1540700.0],["2025-03-27",24.705,25.1955,24.3973,25.0608,2130500.0],["2025-03-28",25.0608,25.1281,24.7916,25.1185,2751300.0],["2025-03-31",24.9839,25.0993,24.7531,24.9647,3088700.0],["2025-04-01",24.9935,25.2628,24.8396,25.2147,2167700.0],["2025-04-02",24.9454,25.3878,24.8877,25.2916,2730700.0],["2025-04-03",24.907,25.3493,24.7531,25.1474,4425400.0],["2025-04-04",24.4934,24.6377,23.9357,24.1761,5687200.0],["2025-04-07",23.3395,24.3684,22.9067,23.3972,4528700.0],["2025-04-08",23.8587,23.9357,22.4259,22.6951,3361700.0],["2025-04-09",22.4547,24.0222,22.147,23.801,4375400.0],["2025-04-10",23.5991,23.6279,22.6759,23.3106,1824500.0],["2025-04-11",23.3298,23.8107,22.9452,23.7337,1702200.0],["2025-04-14",23.9549,24.1376,23.7337,24.0607,2043800.0],["2025-04-15",24.0126,24.2723,23.8684,23.8876,1519300.0],["2025-04-16",23.9164,24.003,23.3683,23.5029,1320100.0],["2025-04-17",23.5029,23.801,23.426,23.5606,2854500.0],["2025-04-21",23.5606,23.8203,23.3779,23.5702,2028000.0],["2025-04-22",23.6568,24.5031,23.6568,24.378,2063200.0],["2025-04-23",24.5511,24.8204,23.9261,24.2049,2621100.0],["2025-04-24",24.0992,24.3877,24.0318,24.3588,2081500.0],["2025-04-25",24.3011,24.3011,23.7626,24.0511,1977700.0],["2025-04-28",24.0895,24.5511,24.0703,24.3492,2247600.0],["2025-04-29",24.33,24.8204,24.2434,24.6569,2985300.0],["2025-04-30",24.3011,24.4261,23.9357,24.3396,2443900.0],["2025-05-01",20.5699,21.3584,20.0602,20.5506,13794300.0],["2025-05-02",20.9161,21.32,20.5891,20.9738,7739600.0],["2025-05-05",20.9161,21.6277,20.9161,21.2719,5018900.0],["2025-05-06",21.243,21.3969,20.3102,21.2334,4001500.0],["2025-05-07",21.2142,21.3584,20.9642,21.0122,2702200.0],["2025-05-08",21.0699,21.6373,21.0026,21.4738,4041500.0],["2025-05-09",21.3873,21.7527,21.3007,21.4354,2168200.0],["2025-05-12",21.9354,22.3009,21.7527,22.1758,3873300.0],["2025-05-13",22.2143,22.5509,22.0989,22.3586,3188000.0],["2025-05-14",22.3009,22.5124,21.897,22.2239,3966900.0],["2025-05-15",22.2047,22.6086,22.2047,22.4259,2874900.0],["2025-05-16",22.3778,22.724,22.1758,22.6471,2657500.0],["2025-05-19",22.4355,22.6951,22.3105,22.6182,1678200.0],["2025-05-20",22.6182,22.6471,22.3682,22.3778,1851000.0],["2025-05-21",22.0989,22.2432,21.9258,21.9354,1950500.0],["2025-05-22",21.7527,21.9931,21.7335,21.7527,3458600.0],["2025-05-23",21.5412,21.9258,21.5027,21.7239,3175600.0],["2025-05-27",21.9258,22.1951,21.8296,22.0604,3081800.0],["2025-05-28",22.0027,22.0412,21.3969,21.5123,3880300.0],["2025-05-29",21.6181,21.7142,21.2623,21.445,2701700.0],["2025-05-30",21.3296,21.445,21.2142,21.368,3589700.0],["2025-06-02",21.32,21.4642,20.8584,21.0699,3084900.0],["2025-06-03",20.9738,21.4834,20.8103,21.3873,2964700.0],["2025-06-04",21.4065,21.4931,21.1276,21.1373,2133300.0],["2025-06-05",21.2719,21.3104,20.9642,21.2623,2540200.0],["2025-06-06",21.4642,21.5796,21.1661,21.3969,1900200.0],["2025-06-09",21.4931,21.6373,21.3104,21.3873,2522500.0],["2025-06-10",21.4835,21.7816,21.4354,21.6181,3214900.0],["2025-06-11",21.6181,21.6181,20.868,21.0122,3807500.0],["2025-06-12",20.8295,21.0219,20.5891,20.8391,6102600.0],["2025-06-13",20.5782,20.8585,20.3752,20.3945,3302200.0],["2025-06-16",20.5782,20.8488,20.2689,20.8101,4018400.0],["2025-06-17",20.6362,20.8198,20.5008,20.5105,3076400.0],["2025-06-18",20.4525,20.9261,20.4525,20.5492,3991500.0],["2025-06-20",20.6168,20.7618,20.3945,20.4332,4330500.0],["2025-06-23",20.3365,20.8585,20.2109,20.8295,2968800.0],["2025-06-24",20.9648,21.0904,20.8005,20.8488,2964400.0],["2025-06-25",20.6168,20.6942,20.3365,20.4912,3496600.0],["2025-06-26",20.5878,20.7328,20.3365,20.4525,4180600.0],["2025-06-27",20.5202,20.5782,20.1722,20.3172,5079300.0],["2025-06-30",20.2399,20.4718,20.1625,20.3655,2447300.0],["2025-07-01",20.3655,21.5061,20.3172,21.1194,4381700.0],["2025-07-02",21.2548,21.3224,20.9358,21.2934,3517000.0],["2025-07-03",21.2644,21.4771,21.1291,21.2838,1874800.0],["2025-07-07",21.1001,21.3611,20.9938,21.0325,2584600.0],["2025-07-08",21.0035,21.5157,20.8971,21.3321,2996800.0],["2025-07-09",21.3611,21.7187,21.2258,21.6897,3228100.0],["2025-07-10",21.6221,22.1633,21.6027,21.8444,3464900.0],["2025-07-11",21.6124,21.796,21.3611,21.6607,2085000.0],["2025-07-14",21.5544,21.709,21.2838,21.5737,2021600.0],["2025-07-15",21.6317,21.6511,21.2161,21.2354,2145700.0],["2025-07-16",21.2161,21.4771,21.0615,21.2741,5179600.0],["2025-07-17",21.3128,21.912,21.2838,21.8637,3641100.0],["2025-07-18",21.999,21.999,21.5351,21.6994,3481100.0],["2025-07-21",21.9894,22.0087,21.6704,21.7187,1763400.0],["2025-07-22",21.825,22.4726,21.6511,22.463,2657000.0],["2025-07-23",22.5016,22.7626,22.4146,22.7433,3504100.0],["2025-07-24",22.608,22.9656,22.3663,22.434,2808400.0],["2025-07-25",22.55,22.6176,22.2793,22.5403,2920700.0],["2025-07-28",22.376,22.5886,22.2213,22.3566,3328700.0],["2025-07-29",22.5596,22.9656,21.3611,21.709,8069500.0],["2025-07-30",21.7767,22.0957,21.4771,21.738,4442200.0],["2025-07-31",21.2451,21.7187,21.1194,21.6124,9371100.0],["2025-08-01",21.6801,21.7187,20.7425,20.7618,5163100.0],["2025-08-04",20.8971,21.2451,20.6942,21.2258,2105100.0],["2025-08-05",21.2451,21.6511,21.0614,21.4964,2778300.0],["2025-08-06",21.3804,21.5157,21.0131,21.1774,2597300.0],["2025-08-07",21.3997,22.1537,21.2258,22.0763,4643400.0],["2025-08-08",22.0957,22.1343,21.941,21.9797,2452800.0],["2025-08-11",22.0667,22.1827,21.3224,21.5351,3795000.0],["2025-08-12",21.6124,21.999,21.4674,21.97,1997000.0],["2025-08-13",21.999,22.3953,21.854,22.347,6532500.0],["2025-08-14",21.999,22.1247,21.6317,21.8734,3459300.0],["2025-08-15",21.9024,21.999,21.6414,21.767,3972600.0],["2025-08-18",21.7187,21.854,21.5351,21.5737,3815000.0],["2025-08-19",21.7477,22.0087,21.6607,21.9893,2932100.0],["2025-08-20",22.0087,22.028,21.7864,21.825,1869000.0],["2025-08-21",21.7864,22.202,21.767,22.1247,2927600.0],["2025-08-22",22.231,22.6853,22.1827,22.2697,5052700.0],["2025-08-25",22.2407,22.289,21.8734,21.97,2607400.0],["2025-08-26",21.9314,22.0957,21.5834,21.6414,2448100.0],["2025-08-27",21.5061,21.796,21.4771,21.6801,3457700.0],["2025-08-28",21.7864,21.8057,21.1678,21.4481,3261700.0],["2025-08-29",21.4771,21.6704,21.3901,21.5254,3335600.0],["2025-09-02",21.2838,21.4287,21.1678,21.2354,3437400.0],["2025-09-03",21.1484,21.2064,19.9596,20.2109,6508000.0],["2025-09-04",20.2399,20.2689,20.0272,20.2012,5583500.0],["2025-09-05",20.2979,20.8295,20.2012,20.8101,4128000.0],["2025-09-08",20.8005,20.9841,20.1625,20.3655,3318400.0],["2025-09-09",20.3559,20.3655,19.8436,19.8532,3080000.0],["2025-09-10",19.7276,20.0852,19.6986,20.0176,5977800.0],["2025-09-11",20.0079,20.4139,19.9692,20.3559,3607300.0],["2025-09-12",20.2785,20.5298,20.0079,20.0272,2538100.0],["2025-09-15",20.0758,20.173,19.5802,19.6385,2828000.0],["2025-09-16",19.726,19.862,19.5316,19.7649,3192400.0],["2025-09-17",19.5122,19.8232,19.3082,19.4345,7334900.0],["2025-09-18",19.4345,19.7163,19.3567,19.3956,3449900.0],["2025-09-19",19.4733,19.4733,18.9195,18.9583,8853800.0],["2025-09-22",19.0166,19.2401,18.9,18.9195,3443800.0],["2025-09-23",18.9292,19.1332,18.5211,18.5405,2979500.0],["2025-09-24",18.6279,18.9389,18.6085,18.764,3357000.0],["2025-09-25",18.7251,18.7543,18.5988,18.6668,3269600.0],["2025-09-26",18.7057,18.9389,18.5696,18.8514,2703500.0],["2025-09-29",18.9389,18.9389,18.5113,18.7543,2804900.0],["2025-09-30",18.6765,19.0263,18.5794,19.0166,3407100.0],["2025-10-01",19.0555,19.1527,18.7737,19.0166,2835900.0],["2025-10-02",19.0847,19.1235,18.7154,18.9,2310600.0],["2025-10-03",18.8709,19.0555,18.7348,18.8223,2177200.0],["2025-10-06",18.5308,18.6668,18.385,18.5405,3167000.0],["2025-10-07",18.5988,18.832,18.3753,18.4433,2703800.0],["2025-10-08",18.5016,18.5016,18.2393,18.2587,2906400.0],["2025-10-09",17.802,18.1032,17.5882,17.6173,3692900.0],["2025-10-10",17.1995,17.4036,16.9857,17.0149,5657700.0],["2025-10-13",17.0149,17.2092,16.84,16.976,3646200.0],["2025-10-14",16.8594,17.1704,16.772,17.0246,4471400.0],["2025-10-15",17.0052,17.1412,16.7136,16.8011,2751700.0],["2025-10-16",16.8205,16.908,16.4707,16.7039,4450900.0],["2025-10-17",16.5387,16.7622,16.5096,16.6845,3709500.0],["2025-10-20",16.7525,16.908,16.6942,16.908,2786000.0],["2025-10-21",16.9954,17.2189,16.9566,17.0538,4090400.0],["2025-10-22",17.0052,17.734,16.9566,17.3161,6824900.0],["2025-10-23",17.3356,17.491,16.8886,17.1801,3454800.0],["2025-10-24",17.2772,17.4133,16.7136,16.7914,4279300.0],["2025-10-27",16.8983,17.0246,16.7525,16.8788,3483200.0],["2025-10-28",16.8594,16.8983,16.5387,16.772,4569900.0],["2025-10-29",16.5582,16.6359,15.7225,15.8197,11903200.0],["2025-10-30",15.7031,15.8294,15.5281,15.6156,7220800.0],["2025-10-31",15.4601,15.6059,15.2269,15.5379,7431000.0],["2025-11-03",15.4407,15.5476,15.1978,15.2172,6103900.0],["2025-11-04",14.5661,16.597,14.4787,16.5679,9822000.0],["2025-11-05",16.5776,16.7331,16.1306,16.5193,9333600.0],["2025-11-06",16.597,16.6845,15.9168,16.0043,6895300.0],["2025-11-07",15.8488,16.014,15.4601,15.9654,6688500.0],["2025-11-10",15.878,16.0432,15.3338,15.6739,7338100.0],["2025-11-11",15.8294,16.1306,15.6156,15.6739,6102400.0],["2025-11-12",15.7419,15.8391,15.1978,15.2463,5907500.0],["2025-11-13",15.2949,15.8877,15.2561,15.6642,4344700.0],["2025-11-14",15.5379,15.6933,15.431,15.6059,4406000.0],["2025-11-17",15.4893,15.4893,15.0034,15.1103,3830600.0],["2025-11-18",15.1395,15.2949,15.0131,15.0326,4575400.0],["2025-11-19",15.0423,15.1103,14.7313,14.8674,3690200.0],["2025-11-20",14.9645,15.0228,14.673,14.741,4070100.0],["2025-11-21",14.8382,15.4115,14.7799,15.1395,4681400.0],["2025-11-24",14.9743,15.3727,14.9743,15.3338,5533400.0],["2025-11-25",15.4893,15.6836,15.4504,15.6545,3294000.0],["2025-11-26",15.6739,15.7614,15.5767,15.6739,2627600.0],["2025-11-28",15.7905,15.8488,15.6739,15.7225,1491400.0],["2025-12-01",15.7128,15.9849,15.6545,15.9266,3057000.0],["2025-12-02",15.9071,15.9751,15.6642,15.8294,4163800.0],["2025-12-03",15.8294,16.1403,15.6836,15.8099,5292100.0],["2025-12-04",15.8294,15.8974,15.3241,15.3532,3610200.0],["2025-12-05",15.3144,15.5573,15.1783,15.5379,8190600.0],["2025-12-08",15.5476,15.6739,15.0617,15.1395,4965100.0],["2025-12-09",13.8082,14.4495,13.5361,13.8276,17428400.0],["2025-12-10",13.8762,14.5759,13.6236,14.4592,7879300.0],["2025-12-11",14.4301,15.0131,14.3815,14.9743,7108900.0],["2025-12-12",14.9937,15.1686,14.741,15.1395,6109800.0],["2025-12-15",15.1884,15.208,14.8361,15.071,5172300.0],["2025-12-16",15.1395,15.2471,14.9731,15.0514,5214200.0],["2025-12-17",14.9829,15.2862,14.9633,15.1982,4284200.0],["2025-12-18",15.1297,15.3841,15.0122,15.1003,4085500.0],["2025-12-19",15.0122,15.5113,15.0122,15.1003,8714700.0],["2025-12-22",14.9633,15.1982,14.8654,14.9927,4734800.0],["2025-12-23",15.0318,15.0318,14.7578,14.7871,3040500.0],["2025-12-24",14.748,14.8067,14.611,14.7969,1753100.0],["2025-12-26",14.7578,14.8654,14.6991,14.8654,1983300.0],["2025-12-29",14.9242,14.9535,14.7871,14.9046,2634600.0],["2025-12-30",14.8459,14.9731,14.8067,14.8165,2955000.0],["2025-12-31",14.7578,14.9144,14.6991,14.7382,2950200.0],["2026-01-02",14.7676,14.9535,14.611,14.8263,3365400.0],["2026-01-05",14.7578,15.3645,14.7284,15.1199,3686200.0],["2026-01-06",14.8459,15.3156,14.8165,15.296,4562000.0],["2026-01-07",15.2667,15.4037,14.6795,14.748,4844700.0],["2026-01-08",14.6795,15.4918,14.6599,15.4722,9119000.0],["2026-01-09",15.6581,15.7658,15.2373,15.6288,4730400.0],["2026-01-12",15.5701,15.6092,15.2765,15.3156,4719800.0],["2026-01-13",15.345,15.4135,15.0122,15.2177,4081800.0],["2026-01-14",15.296,15.433,15.1003,15.1492,4059100.0],["2026-01-15",15.159,15.2667,15.0024,15.1101,2960200.0],["2026-01-16",15.0318,15.0905,14.8557,14.9535,3024200.0],["2026-01-20",14.8263,14.8752,14.3957,14.474,3769300.0],["2026-01-21",14.5914,14.8067,14.5229,14.6795,3939200.0],["2026-01-22",14.7578,15.0416,14.6306,15.0416,5357600.0],["2026-01-23",14.9535,15.2863,14.8557,15.1297,3927400.0],["2026-01-26",15.1982,15.2863,14.8557,14.8557,3357700.0],["2026-01-27",14.7676,14.885,14.3174,14.7284,4671100.0],["2026-01-28",14.6893,15.0612,14.4838,14.5229,3603600.0],["2026-01-29",14.5425,14.6501,14.063,14.2391,4400400.0],["2026-01-30",14.2,14.337,13.8868,14.337,13514100.0],["2026-02-02",14.2783,14.6893,14.0727,14.4642,9403900.0],["2026-02-03",13.5932,14.2293,11.5772,12.1546,32471200.0],["2026-02-04",12.3308,13.4366,12.3112,13.4073,15820100.0],["2026-02-05",13.2703,13.3681,12.7809,12.918,9184600.0],["2026-02-06",12.8886,13.0452,12.6244,12.9767,7446700.0],["2026-02-09",12.8201,13.0452,12.6733,12.9962,8620100.0],["2026-02-10",13.0354,13.329,12.5852,13.0941,5026200.0],["2026-02-11",12.9571,13.0843,12.1155,12.1448,9420100.0],["2026-02-12",12.1155,12.2721,11.8415,11.9491,9235800.0],["2026-02-13",11.9883,12.3406,11.9393,12.1546,6075600.0],["2026-02-17",12.2133,12.2916,11.9589,12.1057,3844500.0],["2026-02-18",12.0861,12.869,12.0763,12.8103,5022800.0],["2026-02-19",12.8201,12.918,12.3797,12.6244,3626100.0],["2026-02-20",12.595,12.6929,12.1546,12.2525,7260400.0],["2026-02-23",12.0372,12.2818,11.5381,11.8415,6238400.0],["2026-02-24",11.91,12.0078,11.8121,11.9002,3153100.0],["2026-02-25",11.8904,11.9785,11.4402,11.7534,4535900.0],["2026-02-26",11.8708,11.998,11.6457,11.8415,4326800.0],["2026-02-27",11.6653,12.1057,11.5772,11.9687,6552800.0],["2026-03-02",11.724,11.9393,11.3815,11.5185,5406000.0],["2026-03-03",11.2445,11.3521,10.7845,11.039,7180300.0],["2026-03-04",10.9901,11.2347,10.8041,10.9509,5916100.0],["2026-03-05",11.6653,11.6653,10.8433,10.8824,8041500.0],["2026-03-06",10.9215,11.1173,10.5007,10.9803,7426500.0],["2026-03-09",10.8237,10.8237,10.2854,10.5399,5898500.0],["2026-03-10",10.5399,10.5692,10.0897,10.2463,5743600.0],["2026-03-11",10.2756,10.3344,9.9527,10.0408,6170000.0],["2026-03-12",9.9331,10.0603,9.5123,9.6102,10460400.0],["2026-03-13",9.7289,9.818,9.4815,9.63,8080400.0],["2026-03-16",9.8279,9.8477,9.6498,9.7982,8447300.0],["2026-03-17",9.9467,10.0259,9.5508,9.7092,9705400.0],["2026-03-18",9.5805,9.6696,9.3627,9.5013,13916100.0],["2026-03-19",9.4419,9.5112,9.0559,9.2638,10062700.0],["2026-03-20",9.0955,9.1747,8.6996,8.8184,26409800.0],["2026-03-23",9.0559,9.3133,8.9273,9.1648,9855700.0],["2026-03-24",9.0064,9.0856,8.8778,8.8877,11210800.0],["2026-03-25",9.0361,9.2935,8.9372,9.2836,7762100.0],["2026-03-26",9.2044,9.531,9.1054,9.244,5833200.0],["2026-03-27",9.0559,9.1648,9.0163,9.1351,4499300.0],["2026-03-30",9.1648,9.4518,9.046,9.3133,6823500.0],["2026-03-31",9.4815,9.8576,9.4221,9.8378,8664300.0],["2026-04-01",9.818,9.8477,9.4716,9.4914,6148500.0],["2026-04-02",9.5013,9.6102,9.0559,9.5805,6056600.0],["2026-04-06",9.531,9.63,9.4815,9.5013,4762700.0],["2026-04-07",9.432,9.5607,9.3034,9.4221,4408300.0],["2026-04-08",9.6498,9.8873,9.3034,9.3924,4611100.0],["2026-04-09",9.2539,9.5805,9.2044,9.5508,4677400.0],["2026-04-10",9.7883,9.9368,9.4122,9.5706,4047100.0],["2026-04-13",9.5508,9.8774,9.4716,9.6993,9393600.0],["2026-04-14",9.7092,9.8477,9.4419,9.6201,4927300.0],["2026-04-15",9.63,9.8675,9.5508,9.5805,8150800.0],["2026-04-16",9.5805,9.6993,9.4221,9.4518,4160200.0],["2026-04-17",9.5904,9.7883,9.4518,9.7388,5486000.0],["2026-04-20",9.6597,9.9071,9.5508,9.8378,5681400.0],["2026-04-21",9.6696,9.7091,9.4716,9.6399,6628300.0],["2026-04-22",9.6003,9.719,9.0757,9.1549,8987200.0],["2026-04-23",9.2539,9.5508,9.2044,9.3331,5816600.0],["2026-04-24",9.2935,9.3726,9.1846,9.2539,3906100.0],["2026-04-27",9.3232,9.5706,9.2935,9.5013,7614100.0],["2026-04-28",9.63,9.6696,9.4221,9.6201,4237000.0],["2026-04-29",9.5607,9.7289,9.4617,9.5013,6135100.0],["2026-04-30",9.5607,9.5607,9.2539,9.432,7689800.0],["2026-05-01",9.5508,9.7388,9.5211,9.6003,5972800.0],["2026-05-04",9.5508,9.7388,9.4617,9.4617,8595200.0],["2026-05-05",10.7583,10.8077,9.7091,10.6197,17284000.0],["2026-05-06",10.7484,11.263,10.689,11.0849,16647800.0],["2026-05-07",11.1047,11.263,10.8671,10.9166,7162600.0],["2026-05-08",10.8968,10.9859,10.4811,10.5207,6743200.0],["2026-05-11",10.5009,10.5504,9.9071,10.1149,7445000.0],["2026-05-12",10.2634,10.4811,9.9665,10.016,10098500.0],["2026-05-13",9.9467,10.0654,9.6795,9.6993,8087900.0],["2026-05-14",9.7685,10.2931,9.6498,10.105,11030500.0],["2026-05-15",10.0852,10.105,9.4716,9.5409,7697700.0],["2026-05-18",9.4518,9.7289,9.4419,9.5409,4749900.0],["2026-05-19",9.5805,9.6498,9.2737,9.4419,4725900.0],["2026-05-20",9.4617,9.7883,9.2143,9.7388,5644700.0],["2026-05-21",9.6201,9.9764,9.4419,9.9368,4663500.0],["2026-05-22",10.0951,10.1149,9.8972,10.0654,4216900.0],["2026-05-26",10.0556,10.3327,9.9665,10.1842,7460500.0],["2026-05-27",10.3228,10.7978,10.3129,10.7088,7018800.0],["2026-05-28",10.59,11.4115,10.4119,11.4016,8724100.0],["2026-05-29",11.1244,11.4906,11.0255,11.1442,11537500.0],["2026-06-01",10.9364,11.2531,10.6593,11.0948,9298400.0],["2026-06-02",11.0651,11.1047,10.6098,10.6494,10271500.0],["2026-06-03",10.5009,10.7978,10.4712,10.6989,9006400.0],["2026-06-04",10.9859,11.0651,10.4712,10.5306,6012500.0],["2026-06-05",10.4217,10.7187,10.3822,10.4316,5612700.0],["2026-06-08",10.3129,10.4217,10.0457,10.4119,9436500.0],["2026-06-09",10.5999,10.9265,10.5801,10.6791,6339200.0],["2026-06-10",10.5702,10.6593,10.1644,10.2238,5747400.0],["2026-06-11",10.1149,10.5207,9.9467,10.5207,6586400.0],["2026-06-12",10.5504,10.6989,10.303,10.59,4701000.0],["2026-06-15",10.8,11.1,10.75,10.97,6713800.0],["2026-06-16",11.01,11.2,10.92,11.07,8249300.0],["2026-06-17",11.15,11.26,10.62,10.65,9372200.0],["2026-06-18",10.72,10.94,10.69,10.71,7008400.0],["2026-06-22",10.54,10.63,10.08,10.12,5952500.0],["2026-06-23",10.06,10.4,9.94,10.23,6615400.0],["2026-06-24",10.35,10.78,10.35,10.77,6181400.0],["2026-06-25",10.75,11.03,10.73,10.91,4584100.0],["2026-06-26",10.81,11.05,10.76,11.01,5494300.0],["2026-06-29",10.79,10.96,10.43,10.65,4029300.0],["2026-06-30",10.63,10.73,10.48,10.57,3784700.0],["2026-07-01",10.69,10.85,10.55,10.61,3465200.0],["2026-07-02",10.77,10.92,10.66,10.85,3936000.0],["2026-07-06",10.9,10.915,10.305,10.61,4245446.394423],["2026-07-07",10.74,10.84,10.48,10.51,3285680.615645],["2026-07-08",10.3,10.34,9.86,10.13,5651772.80625],["2026-07-09",10.07,10.255,9.985,10.15,3414088.192528],["2026-07-10",10.28,10.42,10.19,10.28,2759094.635545],["2026-07-13",10.42,10.54,10.28,10.38,4330657.032476],["2026-07-14",10.29,10.37,10.04,10.33,4969102.242589],["2026-07-15",10.48,10.815,10.395,10.5,4952042.498076],["2026-07-16",10.64,11.14,10.595,11.13,3874981.520989],["2026-07-17",11.26,11.33,10.665,10.82,3965614.887578],["2026-07-20",10.82,10.955,10.55,10.84,5705797.978476],["2026-07-21",10.78,10.96,10.68,10.9,3852922.306741],["2026-07-22",11,11.31,10.96,11.11,3643905.984734],["2026-07-23",11.07,11.22,10.88,10.99,5434690.294092],["2026-07-24",11.03,11.115,10.5,11.02,5908250.615157],["2026-07-27",11.18,11.26,11.005,11.15,4839083.11698],["2026-07-28",11.34,11.82,11.32,11.65,8160938.18297],["2026-07-29",11.38,11.495,11.05,11.33,5128393.759596],["2026-07-30",11.34,11.38,10.775,10.96,6190358.561216],["2026-07-31",10.85,10.91,10.6,10.73,5922732.417693],["2026-08-03",11.12,11.41,10.96,11.35,7675023.564281],["2026-08-04",11.4,11.93,10.75,11.89,9240335.162569],["2026-08-05",11.77,11.95,11.62,11.9,6171378.363825],["2026-08-06",11.87,12.1,11.67,11.87,4356262.394036],["2026-08-07",11.85,12.245,11.84,12.1,3082801.720593],["2026-08-10",11.9,12.08,11.845,12.03,728129.638039],["2026-08-11",11.72,12.036,11.72,11.96,2663559.988548],["2026-08-12",11.89,12.1227,11.63,11.69,3178097.913818],["2026-08-13",11.81,11.93,11.67,11.84,2108144.493429],["2026-08-14",11.8,11.805,11.35,11.4,4007453.568799]]}