{"t":"IVZ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-08-25",2.7337,2.7744,2.7337,2.7642,3541000.0],["1995-08-28",2.754,2.754,2.7032,2.7235,1418500.0],["1995-08-29",2.7439,2.754,2.6931,2.7235,879000.0],["1995-08-30",2.7235,2.7337,2.7134,2.7337,436500.0],["1995-08-31",2.7337,2.7337,2.7032,2.7235,606500.0],["1995-09-01",2.7235,2.7337,2.7134,2.7337,217000.0],["1995-09-05",2.7235,2.7337,2.7134,2.7235,385500.0],["1995-09-06",2.7134,2.7235,2.7032,2.7134,247000.0],["1995-09-07",2.7134,2.7134,2.6829,2.6931,738000.0],["1995-09-08",2.6727,2.6829,2.5508,2.5508,946000.0],["1995-09-11",2.5609,2.6524,2.5609,2.6118,434000.0],["1995-09-12",2.6626,2.7134,2.6626,2.7032,817500.0],["1995-09-13",2.7439,2.754,2.7032,2.7134,542500.0],["1995-09-14",2.7134,2.7235,2.7032,2.7235,154500.0],["1995-09-15",2.7134,2.7235,2.7134,2.7235,218500.0],["1995-09-18",2.7134,2.7337,2.7032,2.7337,422500.0],["1995-09-19",2.7235,2.7235,2.7032,2.7134,116500.0],["1995-09-20",2.7032,2.7032,2.6524,2.6626,124500.0],["1995-09-21",2.6829,2.6931,2.6626,2.6829,157000.0],["1995-09-22",2.6626,2.6626,2.6219,2.6219,94500.0],["1995-09-25",2.6422,2.6422,2.6118,2.6118,53000.0],["1995-09-26",2.6626,2.6829,2.6524,2.6524,266500.0],["1995-09-27",2.6422,2.6524,2.6422,2.6422,95000.0],["1995-09-28",2.6626,2.6931,2.6626,2.6829,205000.0],["1995-09-29",2.7642,2.815,2.7642,2.8048,1303000.0],["1995-10-02",2.8455,2.8963,2.8455,2.8557,570000.0],["1995-10-03",2.8658,2.876,2.8455,2.8658,165000.0],["1995-10-04",2.8557,2.8557,2.8353,2.8353,108500.0],["1995-10-05",2.8455,2.8557,2.8353,2.8557,70500.0],["1995-10-06",2.8557,2.8557,2.8252,2.8353,277000.0],["1995-10-09",2.8252,2.8455,2.815,2.815,77000.0],["1995-10-10",2.815,2.815,2.7642,2.7744,80000.0],["1995-10-11",2.7744,2.8048,2.7744,2.7744,80500.0],["1995-10-12",2.7947,2.8658,2.7947,2.8557,170000.0],["1995-10-13",2.9065,2.9573,2.9065,2.9471,201000.0],["1995-10-16",2.9674,3.0183,2.9674,2.9979,130000.0],["1995-10-17",2.9878,2.9878,2.9573,2.9573,154500.0],["1995-10-18",2.9573,3.0386,2.9573,2.9979,169000.0],["1995-10-19",3.0183,3.0589,3.0183,3.0589,130500.0],["1995-10-20",3.0792,3.13,3.0792,3.1097,212500.0],["1995-10-23",3.1199,3.1199,3.1097,3.1199,66000.0],["1995-10-24",3.0996,3.0996,3.0691,3.0691,71500.0],["1995-10-25",3.0691,3.0691,3.0589,3.0589,284500.0],["1995-10-26",3.0589,3.0691,3.0183,3.0284,96000.0],["1995-10-27",3.0183,3.0284,3.0081,3.0284,25000.0],["1995-10-30",3.0183,3.0386,3.0183,3.0183,18500.0],["1995-10-31",3.0691,3.1097,3.0691,3.1097,208000.0],["1995-11-01",3.0996,3.0996,3.0386,3.0487,107000.0],["1995-11-02",3.0589,3.1097,3.0589,3.0894,291000.0],["1995-11-03",3.2113,3.2215,3.2113,3.2215,252500.0],["1995-11-06",3.2215,3.252,3.191,3.252,235000.0],["1995-11-07",3.252,3.252,3.2215,3.2215,192000.0],["1995-11-08",3.2215,3.2317,3.2113,3.2317,14500.0],["1995-11-09",3.2215,3.2723,3.2215,3.2622,41500.0],["1995-11-10",3.252,3.252,3.2317,3.2317,11000.0],["1995-11-13",3.2215,3.2215,3.2012,3.2215,29000.0],["1995-11-14",3.2113,3.2113,3.1707,3.1707,35500.0],["1995-11-15",3.1707,3.2012,3.1707,3.2012,11500.0],["1995-11-16",3.2012,3.252,3.2012,3.252,31000.0],["1995-11-17",3.252,3.252,3.252,3.252,14500.0],["1995-11-20",3.252,3.2926,3.252,3.2825,25000.0],["1995-11-21",3.2825,3.3028,3.2825,3.3028,6500.0],["1995-11-22",3.2926,3.3435,3.2926,3.3435,21500.0],["1995-11-24",3.3435,3.3435,3.313,3.313,12000.0],["1995-11-27",3.313,3.313,3.2723,3.2723,21000.0],["1995-11-28",3.2723,3.313,3.2723,3.3028,12000.0],["1995-11-29",3.2926,3.2926,3.2825,3.2825,6500.0],["1995-11-30",3.2926,3.3231,3.2926,3.313,16000.0],["1995-12-01",3.313,3.313,3.3028,3.3028,8500.0],["1995-12-04",3.2926,3.3028,3.2926,3.3028,6500.0],["1995-12-05",3.2926,3.3028,3.2926,3.3028,3000.0],["1995-12-06",3.2926,3.2926,3.2723,3.2723,18000.0],["1995-12-07",3.2926,3.3333,3.2926,3.3231,102500.0],["1995-12-08",3.3028,3.3028,3.2926,3.2926,5500.0],["1995-12-11",3.2825,3.2825,3.2825,3.2825,2500.0],["1995-12-12",3.2723,3.2723,3.2723,3.2723,2000.0],["1995-12-13",3.2926,3.2926,3.2622,3.2622,8500.0],["1995-12-14",3.252,3.252,3.2418,3.2418,17000.0],["1995-12-15",3.2317,3.2317,3.2317,3.2317,8000.0],["1995-12-18",3.2113,3.2113,3.2113,3.2113,4000.0],["1995-12-19",3.191,3.191,3.1504,3.1504,15500.0],["1995-12-20",3.1504,3.1504,3.1199,3.1199,6500.0],["1995-12-21",3.1199,3.1402,3.1097,3.1097,7000.0],["1995-12-22",3.1097,3.1097,3.1097,3.1097,3000.0],["1995-12-26",3.0996,3.0996,3.0996,3.0996,1500.0],["1995-12-27",3.0996,3.1199,3.0996,3.0996,19500.0],["1995-12-28",3.13,3.1504,3.13,3.1504,28000.0],["1995-12-29",3.1402,3.1504,3.1402,3.1504,10500.0],["1996-01-02",3.1707,3.191,3.1707,3.1809,38500.0],["1996-01-03",3.2012,3.2418,3.2012,3.2317,25000.0],["1996-01-04",3.2317,3.2317,3.1707,3.1707,19500.0],["1996-01-05",3.1707,3.1809,3.1707,3.1707,15500.0],["1996-01-08",3.1504,3.1504,3.13,3.13,8500.0],["1996-01-09",3.13,3.13,3.0894,3.0894,17500.0],["1996-01-10",3.0894,3.0894,3.0284,3.0284,14500.0],["1996-01-11",3.0284,3.0487,3.0284,3.0284,204000.0],["1996-01-12",3.0183,3.0183,2.9878,2.9979,19000.0],["1996-01-15",2.9878,2.9979,2.9878,2.9979,8000.0],["1996-01-16",2.9878,2.9878,2.9776,2.9776,7000.0],["1996-01-17",2.9878,3.0183,2.9878,3.0081,10000.0],["1996-01-18",3.0284,3.0487,3.0284,3.0487,59000.0],["1996-01-19",3.0081,3.0081,3.0081,3.0081,285000.0],["1996-01-22",3.0183,3.0183,3.0081,3.0081,2000.0],["1996-01-23",2.9878,2.9878,2.9268,2.9268,18000.0],["1996-01-24",2.9471,2.9674,2.9471,2.9471,19000.0],["1996-01-25",2.9674,2.9674,2.9065,2.9065,44000.0],["1996-01-26",2.8861,2.8861,2.876,2.8861,23000.0],["1996-01-29",2.9065,2.9471,2.8861,2.9471,45000.0],["1996-01-30",2.9471,2.9471,2.9268,2.9268,18000.0],["1996-01-31",2.9471,3.0691,2.9471,3.0487,174000.0],["1996-02-01",3.0691,3.13,3.0691,3.13,23500.0],["1996-02-02",3.13,3.1504,3.1097,3.1097,67500.0],["1996-02-05",3.13,3.1809,3.13,3.1707,23000.0],["1996-02-06",3.191,3.2317,3.191,3.2317,21000.0],["1996-02-07",3.252,3.252,3.252,3.252,4000.0],["1996-02-08",3.2418,3.2418,3.2317,3.2418,8500.0],["1996-02-09",3.2418,3.252,3.2012,3.2317,119500.0],["1996-02-12",3.3333,3.4146,3.3333,3.4146,39500.0],["1996-02-13",3.3841,3.3943,3.3536,3.3536,23500.0],["1996-02-14",3.4349,3.5569,3.4349,3.5569,82000.0],["1996-02-15",3.5772,3.5772,3.5162,3.5162,60000.0],["1996-02-16",3.4959,3.4959,3.4349,3.4349,20000.0],["1996-02-20",3.4349,3.4552,3.4248,3.4349,26000.0],["1996-02-21",3.4146,3.4349,3.4146,3.4349,5500.0],["1996-02-22",3.4349,3.4857,3.4349,3.4552,46500.0],["1996-02-23",3.4451,3.4451,3.4146,3.4451,36500.0],["1996-02-26",3.4451,3.4451,3.4146,3.4349,11000.0],["1996-02-27",3.4146,3.4451,3.4146,3.4451,27500.0],["1996-02-28",3.4146,3.4146,3.3841,3.3841,138500.0],["1996-02-29",3.3739,3.3739,3.3536,3.3536,7500.0],["1996-03-01",3.3638,3.3638,3.3333,3.3333,8000.0],["1996-03-04",3.3536,3.3536,3.3333,3.3333,6000.0],["1996-03-05",3.3536,3.3536,3.3536,3.3536,1000.0],["1996-03-06",3.3638,3.3638,3.3638,3.3638,7000.0],["1996-03-07",3.3435,3.3435,3.3333,3.3435,13000.0],["1996-03-08",3.3333,3.3333,3.313,3.313,6500.0],["1996-03-11",3.2926,3.2926,3.252,3.252,31000.0],["1996-03-12",3.2317,3.2317,3.191,3.191,17500.0],["1996-03-13",3.1809,3.1809,3.1707,3.1707,8500.0],["1996-03-14",3.1605,3.1707,3.1605,3.1707,2000.0],["1996-03-15",3.1707,3.1707,3.1707,3.1707,500.0],["1996-03-18",3.1809,3.2113,3.1809,3.191,7500.0],["1996-03-19",3.2113,3.252,3.2113,3.252,15000.0],["1996-03-20",3.2723,3.313,3.2723,3.313,11000.0],["1996-03-21",3.3231,3.3435,3.313,3.313,15000.0],["1996-03-22",3.2926,3.2926,3.2723,3.2723,9500.0],["1996-03-25",3.252,3.252,3.2317,3.252,8500.0],["1996-03-26",3.2317,3.2926,3.2317,3.2723,37500.0],["1996-03-27",3.2723,3.2723,3.2418,3.2622,7000.0],["1996-03-28",3.252,3.2622,3.252,3.252,3000.0],["1996-03-29",3.2622,3.2622,3.2418,3.2622,8500.0],["1996-04-01",3.2622,3.2622,3.2113,3.2113,18500.0],["1996-04-02",3.2317,3.2317,3.2012,3.2113,9500.0],["1996-04-03",3.2317,3.252,3.2317,3.252,4500.0],["1996-04-04",3.2723,3.2723,3.2317,3.2317,27500.0],["1996-04-08",3.2317,3.2317,3.2113,3.2215,8000.0],["1996-04-09",3.2215,3.2215,3.191,3.191,11000.0],["1996-04-10",3.191,3.191,3.1707,3.1707,5500.0],["1996-04-11",3.1402,3.1402,3.0894,3.0894,30500.0],["1996-04-12",3.0894,3.0894,3.0284,3.0487,131500.0],["1996-04-15",3.0691,3.0792,3.0386,3.0386,13000.0],["1996-04-16",3.0284,3.0284,3.0284,3.0284,2000.0],["1996-04-17",3.0183,3.0487,3.0183,3.0487,28000.0],["1996-04-18",3.0691,3.0691,3.0183,3.0284,9000.0],["1996-04-19",3.0081,3.0081,2.9878,2.9878,11000.0],["1996-04-22",2.9878,2.9979,2.9878,2.9979,13500.0],["1996-04-23",3.0183,3.0691,3.0183,3.0284,328000.0],["1996-04-24",3.0487,3.0691,3.0487,3.0691,13500.0],["1996-04-25",3.0894,3.0894,3.0487,3.0487,7000.0],["1996-04-26",3.0487,3.0792,3.0487,3.0792,10000.0],["1996-04-29",3.0894,3.0996,3.0792,3.0792,10000.0],["1996-04-30",3.0589,3.0589,3.0081,3.0081,177000.0],["1996-05-01",3.0284,3.0284,2.9878,2.9878,134000.0],["1996-05-02",2.9979,3.0284,2.9979,3.0081,76000.0],["1996-05-03",2.9878,2.9979,2.9878,2.9878,8500.0],["1996-05-06",2.9878,3.0081,2.9878,2.9878,14000.0],["1996-05-07",2.9878,3.0183,2.9878,3.0183,16500.0],["1996-05-08",3.0081,3.0081,2.9674,2.9674,11000.0],["1996-05-09",2.9776,3.0081,2.9776,3.0081,7000.0],["1996-05-10",3.0081,3.0284,3.0081,3.0284,2500.0],["1996-05-13",3.0081,3.0081,2.9674,2.9674,15500.0],["1996-05-14",2.9674,2.9674,2.9471,2.9674,13000.0],["1996-05-15",2.9776,3.0081,2.9776,3.0081,6000.0],["1996-05-16",3.0081,3.0081,3.0081,3.0081,2000.0],["1996-05-17",3.0691,3.1199,3.0691,3.0792,57000.0],["1996-05-20",3.1401,3.1918,3.1401,3.1814,44000.0],["1996-05-21",3.1918,3.2021,3.1918,3.1918,9500.0],["1996-05-22",3.2124,3.2228,3.2124,3.2228,5500.0],["1996-05-23",3.2021,3.2021,3.2021,3.2021,3500.0],["1996-05-24",3.2021,3.2021,3.1711,3.1711,6500.0],["1996-05-28",3.1505,3.1505,3.1505,3.1505,5500.0],["1996-05-29",3.1505,3.1711,3.1505,3.1608,29000.0],["1996-05-30",3.1711,3.1711,3.1608,3.1608,151500.0],["1996-05-31",3.1608,3.1814,3.1608,3.1608,9500.0],["1996-06-03",3.1814,3.1814,3.1608,3.1608,3500.0],["1996-06-04",3.1608,3.1608,3.1608,3.1608,2000.0],["1996-06-05",3.1814,3.2228,3.1814,3.2228,11000.0],["1996-06-06",3.2228,3.2228,3.2021,3.2021,28500.0],["1996-06-07",3.1814,3.1814,3.1195,3.1401,19500.0],["1996-06-10",3.1195,3.1195,3.1195,3.1195,4000.0],["1996-06-11",3.1401,3.1401,3.0988,3.0988,65000.0],["1996-06-12",3.1091,3.1195,3.1091,3.1195,35000.0],["1996-06-13",3.1401,3.1401,3.1195,3.1195,20000.0],["1996-06-14",3.0988,3.1195,3.0988,3.1195,3500.0],["1996-06-17",3.1401,3.1608,3.1401,3.1608,8000.0],["1996-06-18",3.1401,3.1401,3.1091,3.1195,95000.0],["1996-06-19",3.1195,3.1195,3.0988,3.1195,4500.0],["1996-06-20",3.0988,3.0988,3.0782,3.0782,10500.0],["1996-06-21",3.0988,3.0988,3.0575,3.0575,8500.0],["1996-06-24",3.0782,3.0782,3.0472,3.0472,33500.0],["1996-06-25",3.0575,3.0575,3.0575,3.0575,500.0],["1996-06-26",3.0368,3.0368,3.0368,3.0368,3000.0],["1996-06-27",3.0162,3.0162,2.9749,2.9749,40500.0],["1996-06-28",2.9542,2.9542,2.8922,2.8922,28000.0],["1996-07-01",2.9232,2.9335,2.9129,2.9129,261500.0],["1996-07-02",2.9955,3.0265,2.9955,3.0162,407000.0],["1996-07-03",3.0472,3.1195,3.0472,3.1091,78500.0],["1996-07-05",3.1091,3.1091,3.0988,3.0988,25500.0],["1996-07-08",3.0678,3.0988,3.0678,3.0988,25500.0],["1996-07-09",3.0885,3.0885,3.0885,3.0885,500.0],["1996-07-10",3.0678,3.0678,3.0265,3.0265,12500.0],["1996-07-11",3.0265,3.0265,3.0265,3.0265,23000.0],["1996-07-12",3.0472,3.0575,3.0162,3.0575,39000.0],["1996-07-15",3.0368,3.0368,2.9335,2.9335,33000.0],["1996-07-16",2.8922,2.8922,2.8303,2.8303,171500.0],["1996-07-17",2.8509,2.8716,2.8509,2.8716,10000.0],["1996-07-18",2.8922,2.9129,2.8716,2.9129,10500.0],["1996-07-19",2.8922,2.8922,2.8612,2.8612,32000.0],["1996-07-22",2.8509,2.8509,2.7786,2.7786,203000.0],["1996-07-23",2.7889,2.7889,2.7683,2.7683,41000.0],["1996-07-24",2.7579,2.7683,2.7476,2.7476,100000.0],["1996-07-25",2.7683,2.8302,2.7683,2.8096,27500.0],["1996-07-26",2.8302,2.8302,2.8096,2.8096,127500.0],["1996-07-29",2.8199,2.8199,2.8096,2.8096,165000.0],["1996-07-30",2.8302,2.8302,2.8199,2.8199,10000.0],["1996-07-31",2.7993,2.7993,2.7993,2.7993,5000.0],["1996-08-01",2.8096,2.8096,2.7683,2.7889,18500.0],["1996-08-02",2.8096,2.8302,2.8096,2.8199,201000.0],["1996-08-05",2.9232,2.9542,2.9232,2.9542,30500.0],["1996-08-06",2.9542,2.9542,2.9542,2.9542,2000.0],["1996-08-07",2.9749,2.9749,2.9749,2.9749,3000.0],["1996-08-08",3.0058,3.0162,2.9955,3.0162,151000.0],["1996-08-09",3.0368,3.0782,3.0368,3.0575,101000.0],["1996-08-12",3.0575,3.0782,3.0472,3.0782,24000.0],["1996-08-13",3.0575,3.0782,3.0575,3.0782,3000.0],["1996-08-14",3.0575,3.0575,3.0575,3.0575,1000.0],["1996-08-15",3.0368,3.0472,3.0265,3.0472,45000.0],["1996-08-16",3.0575,3.0782,3.0575,3.0782,10000.0],["1996-08-19",3.0885,3.0885,3.0782,3.0782,104000.0],["1996-08-20",3.0678,3.0782,3.0678,3.0782,1000.0],["1996-08-21",3.0988,3.1195,3.0988,3.1195,5500.0],["1996-08-22",3.1195,3.1195,3.1195,3.1195,25000.0],["1996-08-23",3.1195,3.1298,3.1195,3.1195,6500.0],["1996-08-26",3.1451,3.1451,3.1347,3.1347,26500.0],["1996-08-27",3.1451,3.1451,3.1347,3.1347,55000.0],["1996-08-28",3.1451,3.1555,3.1347,3.1555,92000.0],["1996-08-29",3.1555,3.166,3.1555,3.166,32500.0],["1996-08-30",3.1451,3.1451,3.1451,3.1451,25000.0],["1996-09-03",3.1347,3.1347,3.1347,3.1347,5000.0],["1996-09-04",3.1243,3.1243,3.1243,3.1243,1000.0],["1996-09-05",3.1243,3.1243,3.1243,3.1243,0.0],["1996-09-06",3.1035,3.1139,3.1035,3.1139,3500.0],["1996-09-09",3.1243,3.1243,3.0931,3.0931,15000.0],["1996-09-10",3.0826,3.0826,3.0618,3.0618,12500.0],["1996-09-11",3.0722,3.0722,3.041,3.0722,25000.0],["1996-09-12",3.0514,3.0514,3.0202,3.0202,10500.0],["1996-09-13",3.1139,3.1243,3.1139,3.1139,132000.0],["1996-09-16",3.1347,3.166,3.1347,3.166,7000.0],["1996-09-17",3.1868,3.1868,3.166,3.166,6000.0],["1996-09-18",3.166,3.1868,3.166,3.1868,5000.0],["1996-09-19",3.1868,3.1868,3.1868,3.1868,2000.0],["1996-09-20",3.2076,3.2076,3.1868,3.1972,38500.0],["1996-09-23",3.1764,3.1972,3.1764,3.1972,4500.0],["1996-09-24",3.1764,3.1764,3.166,3.166,4500.0],["1996-09-25",3.1451,3.166,3.1451,3.166,22500.0],["1996-09-26",3.1243,3.1243,3.1243,3.1243,3500.0],["1996-09-27",3.1035,3.1035,3.0826,3.1035,6000.0],["1996-09-30",3.0826,3.0826,3.0826,3.0826,500.0],["1996-10-01",3.1035,3.1035,3.1035,3.1035,2500.0],["1996-10-02",3.0826,3.1035,3.0826,3.1035,1500.0],["1996-10-03",3.0826,3.1035,3.0618,3.1035,27000.0],["1996-10-04",3.0826,3.0826,3.0826,3.0826,500.0],["1996-10-07",3.0826,3.0826,3.0826,3.0826,1000.0],["1996-10-08",3.0826,3.0826,3.0618,3.0618,1500.0],["1996-10-09",3.0514,3.0722,3.0514,3.0618,4000.0],["1996-10-10",3.0514,3.0618,3.041,3.041,6000.0],["1996-10-11",3.041,3.0722,3.041,3.0722,6500.0],["1996-10-14",3.0722,3.0722,3.0722,3.0722,500.0],["1996-10-15",3.0722,3.0722,3.0722,3.0722,0.0],["1996-10-16",3.0618,3.0826,3.0618,3.0826,2000.0],["1996-10-17",3.0618,3.0618,3.0618,3.0618,1500.0],["1996-10-18",3.0618,3.0618,3.0618,3.0618,0.0],["1996-10-21",3.0618,3.1035,3.0618,3.0618,21500.0],["1996-10-22",3.0618,3.0618,3.041,3.041,13000.0],["1996-10-23",3.0618,3.0618,3.0618,3.0618,2000.0],["1996-10-24",3.041,3.0826,3.041,3.0826,10000.0],["1996-10-25",3.0618,3.0618,3.041,3.041,9000.0],["1996-10-28",3.0618,3.0618,3.0618,3.0618,21500.0],["1996-10-29",3.0618,3.0722,3.0618,3.0722,8000.0],["1996-10-30",3.1035,3.1243,3.1035,3.1243,5500.0],["1996-10-31",3.1139,3.1139,3.1139,3.1139,1000.0],["1996-11-01",3.166,3.2076,3.166,3.1868,27500.0],["1996-11-04",3.2076,3.2076,3.1868,3.1868,9500.0],["1996-11-05",3.2076,3.2805,3.2076,3.2805,28000.0],["1996-11-06",3.3013,3.4159,3.3013,3.3951,99500.0],["1996-11-07",3.3534,3.3951,3.3534,3.3951,68500.0],["1996-11-08",3.3951,3.4784,3.3951,3.4784,20000.0],["1996-11-11",3.4576,3.5201,3.4576,3.5096,24000.0],["1996-11-12",3.6138,3.6659,3.6138,3.6242,795000.0],["1996-11-13",3.645,3.645,3.6138,3.6138,30500.0],["1996-11-14",3.6242,3.6242,3.5825,3.6242,151500.0],["1996-11-15",3.645,3.6867,3.6138,3.6138,85500.0],["1996-11-18",3.6659,3.7075,3.6554,3.6971,156000.0],["1996-11-19",3.6971,3.7283,3.6971,3.7075,44500.0],["1996-11-20",3.7179,3.7179,3.6658,3.6658,25500.0],["1996-11-21",3.6658,3.7075,3.6658,3.7075,42000.0],["1996-11-22",3.7075,3.7075,3.6867,3.7075,41500.0],["1996-11-25",3.6867,3.7492,3.6867,3.7492,18000.0],["1996-11-26",3.7492,3.7908,3.7492,3.7804,19500.0],["1996-11-27",3.7804,3.8221,3.7804,3.8221,68500.0],["1996-11-29",3.7075,3.7075,3.7075,3.7075,500.0],["1996-12-02",3.7075,3.7179,3.6867,3.7179,89000.0],["1996-12-03",3.7179,3.7179,3.6971,3.6971,106000.0],["1996-12-04",3.6971,3.7075,3.6971,3.7075,10500.0],["1996-12-05",3.6867,3.6971,3.6658,3.6658,45500.0],["1996-12-06",3.645,3.645,3.6034,3.645,12500.0],["1996-12-09",3.6554,3.6554,3.6554,3.6554,2000.0],["1996-12-10",3.6763,3.6971,3.6763,3.6763,13500.0],["1996-12-11",3.6658,3.6658,3.6658,3.6658,1000.0],["1996-12-12",3.6763,3.6763,3.6658,3.6658,6500.0],["1996-12-13",3.4576,3.4992,3.4576,3.4992,53000.0],["1996-12-16",3.4992,3.4992,3.4784,3.4784,30500.0],["1996-12-17",3.4576,3.4576,3.4576,3.4576,3000.0],["1996-12-18",3.4784,3.52,3.4784,3.52,10500.0],["1996-12-19",3.5409,3.5513,3.5409,3.5513,3000.0],["1996-12-20",3.5721,3.6346,3.5721,3.6346,15500.0],["1996-12-23",3.6242,3.6242,3.6242,3.6242,11000.0],["1996-12-24",3.7075,3.7492,3.7075,3.7075,69000.0],["1996-12-26",3.6867,3.7075,3.6867,3.7075,16500.0],["1996-12-27",3.6659,3.7075,3.6659,3.6867,33500.0],["1996-12-30",3.6659,3.6867,3.6659,3.6867,5500.0],["1996-12-31",3.6867,3.6971,3.6659,3.6971,12000.0],["1997-01-02",3.7075,3.7075,3.6867,3.6867,137500.0],["1997-01-03",3.6658,3.6658,3.6658,3.6658,4500.0],["1997-01-06",3.645,3.645,3.645,3.645,1000.0],["1997-01-07",3.6242,3.645,3.6242,3.645,10000.0],["1997-01-08",3.645,3.645,3.6242,3.6346,26000.0],["1997-01-09",3.6242,3.6971,3.6138,3.6867,165500.0],["1997-01-10",3.6242,3.645,3.5825,3.645,171500.0],["1997-01-13",3.645,3.6867,3.645,3.6867,244000.0],["1997-01-14",3.6971,3.8012,3.6971,3.7908,97500.0],["1997-01-15",3.7804,3.8637,3.7804,3.8637,44000.0],["1997-01-16",3.8741,3.8741,3.8741,3.8741,1500.0],["1997-01-17",3.8741,3.8741,3.8533,3.8741,22000.0],["1997-01-20",3.8533,3.8637,3.8533,3.8637,4000.0],["1997-01-21",3.8533,3.8637,3.8533,3.8533,5000.0],["1997-01-22",3.8637,3.8846,3.8637,3.8846,15000.0],["1997-01-23",3.895,3.9366,3.895,3.9158,33500.0],["1997-01-24",3.9158,3.947,3.9158,3.947,11000.0],["1997-01-27",3.947,3.9575,3.947,3.9575,4000.0],["1997-01-28",3.9783,3.9887,3.9679,3.9783,16500.0],["1997-01-29",3.9783,3.9783,3.9679,3.9783,82500.0],["1997-01-30",3.9783,3.9887,3.9783,3.9887,1500.0],["1997-01-31",3.9887,3.9887,3.9783,3.9887,60000.0],["1997-02-03",3.9991,3.9991,3.9991,3.9991,5500.0],["1997-02-04",3.9991,3.9991,3.9991,3.9991,1000.0],["1997-02-05",4.0095,4.0095,4.0095,4.0095,3000.0],["1997-02-06",4.0199,4.0408,4.0199,4.0408,11500.0],["1997-02-07",4.1866,4.2282,4.1866,4.2282,22000.0],["1997-02-10",4.3324,4.3532,4.322,4.322,19500.0],["1997-02-11",4.3011,4.322,4.3011,4.322,6000.0],["1997-02-12",4.3532,4.374,4.3532,4.374,3500.0],["1997-02-13",4.374,4.4157,4.374,4.4157,7000.0],["1997-02-14",4.4157,4.4365,4.3844,4.3949,77000.0],["1997-02-18",4.374,4.3949,4.3636,4.374,158500.0],["1997-02-19",4.374,4.3949,4.374,4.374,199500.0],["1997-02-20",4.4157,4.4157,4.3949,4.4053,18500.0],["1997-02-21",4.4365,4.4365,4.4261,4.4261,18000.0],["1997-02-24",4.4365,4.4365,4.4261,4.4365,70000.0],["1997-02-25",4.4469,4.4678,4.4469,4.4678,4000.0],["1997-02-26",4.5615,4.5615,4.4886,4.5302,55000.0],["1997-02-27",4.5511,4.6656,4.5511,4.6031,42000.0],["1997-02-28",4.7698,4.7906,4.7698,4.7906,212000.0],["1997-03-03",4.7906,4.801,4.7281,4.7385,49000.0],["1997-03-04",4.7385,4.7385,4.7177,4.7385,8000.0],["1997-03-05",4.7177,4.7489,4.6969,4.7281,21000.0],["1997-03-06",4.8323,4.8531,4.8323,4.8531,13000.0],["1997-03-07",4.8531,4.8635,4.8427,4.8635,59500.0],["1997-03-10",4.8635,4.8635,4.8635,4.8635,3000.0],["1997-03-11",4.8739,4.8739,4.8739,4.8739,88500.0],["1997-03-12",4.8947,4.9156,4.8947,4.9052,47500.0],["1997-03-13",4.8427,4.8427,4.7802,4.7802,43000.0],["1997-03-14",4.7281,4.7281,4.6656,4.7281,92000.0],["1997-03-17",4.7281,4.7281,4.7281,4.7281,25000.0],["1997-03-18",4.7281,4.7802,4.7281,4.7802,89500.0],["1997-03-19",4.7594,4.8218,4.7594,4.8218,37000.0],["1997-03-20",4.6865,4.6865,4.6448,4.6448,48500.0],["1997-03-21",4.6031,4.6031,4.5719,4.5823,211000.0],["1997-03-24",4.5823,4.6031,4.5823,4.6031,55000.0],["1997-03-25",4.6865,4.7073,4.6656,4.6656,66000.0],["1997-03-26",4.7073,4.7073,4.6656,4.676,11500.0],["1997-03-27",4.6969,4.6969,4.6656,4.6656,39000.0],["1997-03-31",4.624,4.624,4.5198,4.5198,6500.0],["1997-04-01",4.4346,4.5811,4.4346,4.5811,187500.0],["1997-04-02",4.5602,4.5602,4.4974,4.4974,5500.0],["1997-04-03",4.4556,4.4556,4.3824,4.3824,5000.0],["1997-04-04",4.3719,4.3928,4.3719,4.3928,27500.0],["1997-04-07",4.3928,4.3928,4.3928,4.3928,165000.0],["1997-04-08",4.3824,4.3824,4.3719,4.3719,38500.0],["1997-04-09",4.3301,4.3301,4.2882,4.3301,37000.0],["1997-04-10",4.3091,4.3091,4.2882,4.2882,2500.0],["1997-04-11",4.3091,4.3091,4.3091,4.3091,1000.0],["1997-04-14",4.3301,4.351,4.3301,4.351,3000.0],["1997-04-15",4.3614,4.3824,4.3614,4.3824,2000.0],["1997-04-16",4.3824,4.3928,4.3719,4.3719,102000.0],["1997-04-17",4.3928,4.4033,4.3928,4.4033,2500.0],["1997-04-18",4.4033,4.4033,4.4033,4.4033,0.0],["1997-04-21",4.3928,4.3928,4.3928,4.3928,500.0],["1997-04-22",4.4242,4.4346,4.4242,4.4346,11000.0],["1997-04-23",4.5183,4.5811,4.5183,4.5811,33500.0],["1997-04-24",4.602,4.6229,4.602,4.6229,4500.0],["1997-04-25",4.602,4.602,4.5602,4.5602,4000.0],["1997-04-28",4.5811,4.5811,4.5497,4.5497,16500.0],["1997-04-29",4.5811,4.5915,4.5811,4.5915,7500.0],["1997-04-30",4.5915,4.5915,4.5915,4.5915,0.0],["1997-05-01",4.5811,4.5811,4.5706,4.5706,34500.0],["1997-05-02",4.5863,4.6229,4.5811,4.6229,74500.0],["1997-05-05",4.6229,4.6229,4.602,4.6125,3500.0],["1997-05-06",4.602,4.602,4.602,4.602,1000.0],["1997-05-07",4.602,4.7484,4.602,4.7484,23000.0],["1997-05-08",4.7066,4.7066,4.602,4.602,79500.0],["1997-05-09",4.6857,4.7066,4.6229,4.6543,42500.0],["1997-05-12",4.6752,4.7275,4.6752,4.7275,8500.0],["1997-05-13",4.7484,4.7693,4.7484,4.7693,37000.0],["1997-05-14",4.7693,4.7693,4.717,4.738,29500.0],["1997-05-15",4.7484,4.7484,4.717,4.717,11500.0],["1997-05-16",4.717,4.7275,4.7066,4.717,11500.0],["1997-05-19",4.717,4.738,4.717,4.738,5500.0],["1997-05-20",4.738,4.738,4.7275,4.7275,21000.0],["1997-05-21",4.738,4.738,4.6752,4.6752,14000.0],["1997-05-22",4.6543,4.6543,4.6438,4.6543,29000.0],["1997-05-23",4.6334,4.6647,4.6334,4.6647,6500.0],["1997-05-27",4.6857,4.7066,4.6857,4.7066,3500.0],["1997-05-28",4.6857,4.6961,4.6647,4.6857,114000.0],["1997-05-29",4.6752,4.6752,4.6752,4.6752,500.0],["1997-05-30",4.6543,4.6647,4.6543,4.6647,1000.0],["1997-06-02",4.6438,4.6438,4.602,4.602,9500.0],["1997-06-03",4.5706,4.5706,4.5706,4.5706,5500.0],["1997-06-04",4.5079,4.5079,4.4974,4.5079,151500.0],["1997-06-05",4.4556,4.5183,4.4556,4.5183,42500.0],["1997-06-06",4.4869,4.5183,4.4869,4.5183,11500.0],["1997-06-09",4.5392,4.602,4.5392,4.602,8000.0],["1997-06-10",4.6229,4.6857,4.6229,4.6543,34000.0],["1997-06-11",4.6752,4.7066,4.6752,4.7066,3500.0],["1997-06-12",4.717,4.7484,4.6857,4.7484,40000.0],["1997-06-13",4.7903,4.8739,4.7903,4.8739,20000.0],["1997-06-16",4.8948,4.8948,4.8948,4.8948,5000.0],["1997-06-17",4.8948,4.8948,4.7903,4.8007,26500.0],["1997-06-18",4.8112,4.8216,4.8007,4.8112,5500.0],["1997-06-19",4.8112,4.8112,4.8112,4.8112,3500.0],["1997-06-20",4.8321,4.853,4.8321,4.853,6000.0],["1997-06-23",4.8216,4.8844,4.8216,4.8844,42500.0],["1997-06-24",4.853,4.853,4.7903,4.8112,19000.0],["1997-06-25",4.8321,4.853,4.8321,4.8321,21000.0],["1997-06-26",4.8635,4.8739,4.8635,4.8739,14000.0],["1997-06-27",4.8739,4.9158,4.8739,4.8948,11000.0],["1997-06-30",4.8948,4.9053,4.8739,4.8739,17500.0],["1997-07-01",4.9262,4.9838,4.9262,4.9838,16500.0],["1997-07-02",5.0413,5.1145,5.0413,5.0936,12000.0],["1997-07-03",5.1249,5.2086,5.1249,5.2086,17000.0],["1997-07-07",5.2086,5.2191,5.1982,5.2191,10000.0],["1997-07-08",5.24,5.355,5.24,5.3132,46000.0],["1997-07-09",5.2714,5.2714,5.2295,5.2609,38500.0],["1997-07-10",5.2505,5.2975,5.2505,5.2975,56500.0],["1997-07-11",5.3864,5.4387,5.355,5.355,162000.0],["1997-07-14",5.2505,5.2714,5.2505,5.2609,95000.0],["1997-07-15",5.2714,5.2714,5.2609,5.2609,6000.0],["1997-07-16",5.355,5.4387,5.3341,5.3707,208500.0],["1997-07-17",5.3707,5.3969,5.3341,5.3341,45000.0],["1997-07-18",5.3394,5.355,5.3394,5.355,33000.0],["1997-07-21",5.355,5.355,5.2714,5.2714,51500.0],["1997-07-22",5.2505,5.3028,5.2505,5.3028,5500.0],["1997-07-23",5.3237,5.376,5.3237,5.3394,13500.0],["1997-07-24",5.3446,5.3446,5.3446,5.3446,3000.0],["1997-07-25",5.2923,5.3132,5.2714,5.2714,40500.0],["1997-07-28",5.2714,5.2714,5.2714,5.2714,10000.0],["1997-07-29",5.24,5.24,5.2138,5.2191,10500.0],["1997-07-30",5.1982,5.2714,5.1982,5.2714,47500.0],["1997-07-31",5.2557,5.2557,5.1982,5.2505,54000.0],["1997-08-01",5.1668,5.1668,5.0883,5.0936,49500.0],["1997-08-04",5.0622,5.0622,5.0308,5.0308,76000.0],["1997-08-05",5.0204,5.0308,5.0204,5.0256,43500.0],["1997-08-06",5.0151,5.0204,5.0099,5.0204,17000.0],["1997-08-07",5.0099,5.0622,5.0099,5.0622,43000.0],["1997-08-08",5.0517,5.0517,5.0204,5.0517,37000.0],["1997-08-11",5.0099,5.0204,4.9785,4.9838,43000.0],["1997-08-12",4.9681,5.0517,4.9681,5.0517,20000.0],["1997-08-13",5.0858,5.0858,5.0437,5.0437,33500.0],["1997-08-14",5.0332,5.0332,5.0121,5.0121,107500.0],["1997-08-15",4.9963,4.9963,4.97,4.9806,27000.0],["1997-08-18",4.97,4.9753,4.97,4.9753,8000.0],["1997-08-19",4.9806,4.9806,4.9806,4.9806,3000.0],["1997-08-20",4.9806,5.0121,4.9806,5.0121,3000.0],["1997-08-21",4.9911,5.0543,4.9279,4.9279,87000.0],["1997-08-22",4.9384,4.97,4.9279,4.949,9500.0],["1997-08-25",4.9595,5.0332,4.9595,5.0332,22500.0],["1997-08-26",4.9911,5.0437,4.9595,5.0437,46000.0],["1997-08-27",5.0648,5.1385,5.0595,5.1385,30000.0],["1997-08-28",5.1385,5.1596,5.0964,5.1596,9000.0],["1997-08-29",5.1174,5.1174,5.0648,5.0858,53500.0],["1997-09-02",5.128,5.128,5.128,5.128,3500.0],["1997-09-03",5.149,5.1596,5.128,5.1543,132000.0],["1997-09-04",5.1648,5.1648,5.1596,5.1596,40500.0],["1997-09-05",5.1385,5.1701,5.1385,5.1701,86500.0],["1997-09-08",5.1806,5.1911,5.1596,5.1596,31000.0],["1997-09-09",5.2017,5.2227,5.2017,5.2227,14500.0],["1997-09-10",5.2122,5.2333,5.1806,5.2122,271000.0],["1997-09-11",5.2122,5.2122,5.2122,5.2122,2500.0],["1997-09-12",5.2227,5.2227,5.2017,5.2017,70000.0],["1997-09-15",5.2333,5.2859,5.2333,5.2859,6500.0],["1997-09-16",5.2649,5.328,5.2333,5.328,183500.0],["1997-09-17",5.328,5.328,5.2912,5.307,67000.0],["1997-09-18",5.3175,5.4649,5.3175,5.3649,53000.0],["1997-09-19",5.4017,5.4702,5.4017,5.4544,51000.0],["1997-09-22",5.3912,5.3912,5.3702,5.3912,44500.0],["1997-09-23",5.3912,5.4754,5.3912,5.4754,66500.0],["1997-09-24",5.4544,5.6123,5.4544,5.6018,150500.0],["1997-09-25",5.5597,5.6018,5.5386,5.5965,76500.0],["1997-09-26",5.5913,5.6439,5.5913,5.6229,45500.0],["1997-09-29",5.6123,5.6229,5.6071,5.6176,43500.0],["1997-09-30",5.6439,5.686,5.6439,5.686,174500.0],["1997-10-01",5.665,5.665,5.5808,5.5913,139000.0],["1997-10-02",5.5913,5.6545,5.5913,5.6492,32000.0],["1997-10-03",5.665,5.7597,5.665,5.7597,36000.0],["1997-10-06",5.7598,5.7598,5.7071,5.7282,39500.0],["1997-10-07",5.7282,5.8124,5.7282,5.8019,39500.0],["1997-10-08",5.8124,5.8124,5.7703,5.8124,21000.0],["1997-10-09",5.8335,5.8756,5.8229,5.8756,24000.0],["1997-10-10",5.8861,5.9809,5.8861,5.9809,18000.0],["1997-10-13",5.9388,5.944,5.9282,5.9282,26500.0],["1997-10-14",5.9598,5.9598,5.9282,5.9282,14000.0],["1997-10-15",5.9072,5.9809,5.9072,5.9809,35000.0],["1997-10-16",6.0019,6.0019,5.9809,5.9809,8000.0],["1997-10-17",5.9703,5.9703,5.8124,5.8335,70000.0],["1997-10-20",5.8966,5.9177,5.8966,5.9177,62500.0],["1997-10-21",5.9282,6.0019,5.9282,5.9756,40000.0],["1997-10-22",5.9809,6.023,5.9598,5.9598,36500.0],["1997-10-23",5.8124,5.8335,5.765,5.7913,49500.0],["1997-10-24",5.8229,5.8229,5.7913,5.8124,10500.0],["1997-10-27",5.8124,5.8229,5.686,5.686,51000.0],["1997-10-28",5.1806,5.4754,5.1806,5.4754,45500.0],["1997-10-29",5.5176,5.665,5.5176,5.6545,63000.0],["1997-10-30",5.2649,5.3122,5.2649,5.307,77000.0],["1997-10-31",5.5597,5.5597,5.5386,5.5386,44500.0],["1997-11-03",5.5597,5.5807,5.5597,5.5597,6500.0],["1997-11-04",5.5807,5.7176,5.5807,5.7176,64500.0],["1997-11-05",5.7176,5.7492,5.665,5.7492,21500.0],["1997-11-06",5.7703,5.7913,5.7282,5.7282,8500.0],["1997-11-07",5.6439,5.686,5.5913,5.686,16000.0],["1997-11-10",5.6439,5.6439,5.5597,5.5965,22500.0],["1997-11-11",5.6018,5.6018,5.565,5.565,3500.0],["1997-11-12",5.5386,5.5386,5.4333,5.4333,13000.0],["1997-11-13",5.4123,5.4333,5.3912,5.4017,12500.0],["1997-11-14",5.4228,5.507,5.4123,5.507,15500.0],["1997-11-17",5.4754,5.565,5.4754,5.565,22500.0],["1997-11-18",5.5597,5.5597,5.5492,5.5492,2000.0],["1997-11-19",5.5755,5.7282,5.565,5.686,36000.0],["1997-11-20",5.7071,5.8545,5.7071,5.8545,48500.0],["1997-11-21",6.023,6.1072,6.0125,6.0704,69000.0],["1997-11-24",6.0809,6.0809,5.9809,6.0019,77000.0],["1997-11-25",6.023,6.023,5.9809,5.9809,2500.0],["1997-11-26",5.9809,6.023,5.9809,6.023,10000.0],["1997-11-28",6.0125,6.023,6.0125,6.023,21000.0],["1997-12-01",6.1704,6.2336,6.1704,6.1915,34500.0],["1997-12-02",6.1915,6.2862,6.1915,6.2862,10000.0],["1997-12-03",6.2757,6.2757,6.2283,6.2546,60500.0],["1997-12-04",6.2652,6.2862,6.2652,6.2862,1000.0],["1997-12-05",6.2336,6.2336,6.1283,6.2125,38500.0],["1997-12-08",6.4021,6.5495,6.4021,6.4863,26500.0],["1997-12-09",6.5284,6.7811,6.5284,6.739,43000.0],["1997-12-10",6.7285,6.7285,6.6969,6.7285,12000.0],["1997-12-11",6.7495,6.7864,6.6811,6.6864,31500.0],["1997-12-12",6.739,6.7601,6.739,6.739,4500.0],["1997-12-15",6.7022,6.7811,6.7022,6.7811,18500.0],["1997-12-16",6.8022,6.9601,6.8022,6.9601,12500.0],["1997-12-17",6.6969,6.8443,6.6969,6.8338,38000.0],["1997-12-18",6.8548,6.9549,6.8548,6.9286,68500.0],["1997-12-19",6.9917,7.0338,6.897,6.9075,212000.0],["1997-12-22",6.8864,6.8864,6.8706,6.8864,89000.0],["1997-12-23",6.9075,6.9075,6.8496,6.8654,83500.0],["1997-12-24",6.8864,6.8864,6.8654,6.8654,6500.0],["1997-12-26",6.8232,6.8654,6.7811,6.8654,9000.0],["1997-12-29",6.9917,7.097,6.918,7.0602,117000.0],["1997-12-30",7.0391,7.1076,7.0391,7.1076,22500.0],["1997-12-31",7.1602,7.2655,7.1391,7.2655,23500.0],["1998-01-02",7.2339,7.2655,7.2023,7.2655,7500.0],["1998-01-05",7.0338,7.0918,7.0338,7.076,39500.0],["1998-01-06",7.0549,7.0549,7.0128,7.0128,7000.0],["1998-01-07",6.997,6.997,6.997,6.997,3000.0],["1998-01-08",7.0128,7.0128,7.0128,7.0128,10000.0],["1998-01-09",6.9917,6.9917,6.8443,6.8654,24000.0],["1998-01-12",6.7811,6.7811,6.6127,6.6864,40000.0],["1998-01-13",6.6653,6.6653,6.6653,6.6653,1500.0],["1998-01-14",6.66,6.6653,6.66,6.66,9500.0],["1998-01-15",6.6969,6.6969,6.6969,6.6969,1000.0],["1998-01-16",6.7811,6.7811,6.7811,6.7811,7500.0],["1998-01-20",6.739,6.739,6.6548,6.7232,1500.0],["1998-01-21",6.56,6.5758,6.5284,6.5758,4500.0],["1998-01-22",6.5705,6.5811,6.5705,6.5811,45000.0],["1998-01-23",6.6548,6.6548,6.5495,6.5495,96000.0],["1998-01-26",6.56,6.5705,6.5284,6.5495,8000.0],["1998-01-27",6.5495,6.5705,6.5284,6.5389,40500.0],["1998-01-28",6.7811,6.9075,6.7811,6.8443,42000.0],["1998-01-29",7.0338,7.076,7.0338,7.0338,31000.0],["1998-01-30",7.7604,7.792,7.5182,7.6077,136000.0],["1998-02-02",7.5761,7.6288,7.5761,7.6288,44000.0],["1998-02-03",7.6077,7.6867,7.6024,7.6604,35500.0],["1998-02-04",7.5814,7.5814,7.5814,7.5814,5000.0],["1998-02-05",7.5814,7.5814,7.5814,7.5814,3000.0],["1998-02-06",7.6025,7.6025,7.5814,7.5814,1000.0],["1998-02-09",7.6235,7.6446,7.6235,7.6446,5000.0],["1998-02-10",7.6867,7.792,7.6867,7.7446,14000.0],["1998-02-11",7.7709,7.7709,7.7077,7.7499,13500.0],["1998-02-12",7.7288,7.792,7.7077,7.792,9000.0],["1998-02-13",7.7499,7.7604,7.7499,7.7551,31500.0],["1998-02-17",8.1079,8.1289,8.0658,8.0816,33500.0],["1998-02-18",8.1079,8.1711,8.0973,8.1289,33500.0],["1998-02-19",8.1079,8.1079,8.0658,8.0658,2000.0],["1998-02-20",8.0868,8.1289,8.0868,8.1289,7000.0],["1998-02-23",8.0763,8.0763,7.8341,7.8446,25000.0],["1998-02-24",7.8973,7.9183,7.8973,7.8973,31000.0],["1998-02-25",8.0868,8.0868,8.0236,8.0447,30000.0],["1998-02-26",8.0658,8.0973,8.0658,8.071,9500.0],["1998-02-27",8.071,8.1289,8.0658,8.1079,16000.0],["1998-03-02",8.4659,8.5291,8.4659,8.508,77000.0],["1998-03-03",8.4659,8.4659,8.2553,8.2658,55500.0],["1998-03-04",8.2974,8.2974,8.1921,8.2132,3500.0],["1998-03-05",8.2026,8.2553,8.1711,8.2553,24500.0],["1998-03-06",8.2553,8.2553,8.0868,8.1921,24500.0],["1998-03-09",8.1921,8.3185,8.1921,8.2764,9500.0],["1998-03-10",8.3185,8.3185,8.2342,8.2342,2500.0],["1998-03-11",8.3185,8.3659,8.3185,8.3659,7000.0],["1998-03-12",8.4027,8.4027,8.3501,8.3974,13500.0],["1998-03-13",8.3974,8.3974,8.3606,8.3606,1500.0],["1998-03-16",8.3659,8.4448,8.3659,8.4238,12500.0],["1998-03-17",8.7818,8.845,8.7607,8.7607,54500.0],["1998-03-18",8.9081,8.9924,8.9081,8.9081,58500.0],["1998-03-19",9.1608,9.203,9.1608,9.1819,11500.0],["1998-03-20",9.203,9.2661,9.1819,9.2661,34000.0],["1998-03-23",9.1608,9.203,9.0766,9.0766,36000.0],["1998-03-24",9.0871,9.0871,9.0556,9.0556,3000.0],["1998-03-25",9.0977,9.1082,9.0766,9.0766,37500.0],["1998-03-26",9.224,9.224,9.1819,9.1819,11000.0],["1998-03-27",9.1819,9.1819,9.1819,9.1819,0.0],["1998-03-30",9.1819,9.1819,8.9292,8.9292,36000.0],["1998-03-31",8.9924,9.0766,8.9924,9.0134,7500.0],["1998-04-01",9.2025,9.3509,9.2025,9.2926,17500.0],["1998-04-02",9.3297,9.3297,9.2025,9.2661,18500.0],["1998-04-03",9.3297,9.3721,9.3297,9.3297,24000.0],["1998-04-06",9.3297,9.3933,9.3297,9.3933,13500.0],["1998-04-07",9.3933,9.3933,9.2873,9.2873,5000.0],["1998-04-08",9.2873,9.2873,9.2873,9.2873,500.0],["1998-04-09",9.3297,9.4039,9.3297,9.4039,4000.0],["1998-04-13",9.4145,9.4145,9.3721,9.4145,4500.0],["1998-04-14",9.9022,9.9976,9.9022,9.9552,28000.0],["1998-04-15",10.4747,10.4747,10.3263,10.4535,9000.0],["1998-04-16",10.4111,10.4323,10.2627,10.2627,22500.0],["1998-04-17",10.5171,10.5171,10.3475,10.3475,16000.0],["1998-04-20",10.4323,10.4535,10.3899,10.4164,15000.0],["1998-04-21",10.4164,10.5171,10.4111,10.5171,7000.0],["1998-04-22",10.5595,10.5595,10.5595,10.5595,2000.0],["1998-04-23",10.0506,10.0506,9.7114,9.8386,19000.0],["1998-04-24",9.5417,9.5417,9.4145,9.4569,29000.0],["1998-04-27",9.4569,9.4569,9.0965,9.2555,24250.0],["1998-04-28",9.2449,9.3297,9.0753,9.0753,37750.0],["1998-04-29",9.3721,9.3721,8.9904,9.0753,53250.0],["1998-04-30",9.5524,9.669,9.4675,9.5842,71250.0],["1998-05-01",9.6266,9.669,9.5418,9.5842,10750.0],["1998-05-04",9.6266,9.669,9.6266,9.669,3500.0],["1998-05-05",9.563,9.563,9.4145,9.4569,17750.0],["1998-05-06",9.4357,9.4357,9.3721,9.4039,7500.0],["1998-05-07",9.3297,9.3297,8.9904,9.1177,28750.0],["1998-05-08",9.1389,9.4357,9.1389,9.3509,21250.0],["1998-05-11",9.3297,9.3509,9.3085,9.3085,3500.0],["1998-05-12",9.3509,9.3509,9.1601,9.1601,19000.0],["1998-05-13",9.2661,9.2873,9.2661,9.2873,4000.0],["1998-05-14",9.0329,9.0329,8.9056,8.9056,5250.0],["1998-05-15",8.948,9.2025,8.948,9.1495,10250.0],["1998-05-18",9.2025,9.2449,9.1177,9.1177,46000.0],["1998-05-19",9.1389,9.1601,9.1177,9.1601,3000.0],["1998-05-20",9.2873,9.4145,9.2873,9.4039,10750.0],["1998-05-21",9.5417,9.6266,9.0329,9.2449,102250.0],["1998-05-22",9.2661,9.2873,9.2661,9.2661,3091750.0],["1998-05-26",9.2873,9.2873,9.2661,9.2661,513000.0],["1998-05-27",9.2449,9.2449,8.9056,9.0117,434250.0],["1998-05-28",9.1601,9.1601,8.9904,9.0011,65750.0],["1998-05-29",9.0011,9.0435,9.0011,9.0011,40250.0],["1998-06-01",8.9904,8.9904,8.8844,8.895,115000.0],["1998-06-02",8.8844,8.948,8.8844,8.948,56750.0],["1998-06-03",9.1601,9.3085,9.1601,9.3085,231500.0],["1998-06-04",9.2555,9.2555,9.1389,9.1601,213500.0],["1998-06-05",9.1601,9.1601,9.0541,9.0647,42250.0],["1998-06-08",9.0647,9.2025,9.0647,9.1283,195500.0],["1998-06-09",9.1283,9.2025,9.0965,9.0965,166750.0],["1998-06-10",9.0753,9.0753,9.001,9.0117,85250.0],["1998-06-11",9.0435,9.0435,8.736,8.842,152500.0],["1998-06-12",8.9268,8.9268,8.7572,8.8208,146750.0],["1998-06-15",8.7784,8.8102,8.683,8.736,102500.0],["1998-06-16",8.7678,8.7784,8.6088,8.6088,16250.0],["1998-06-17",8.7572,8.8314,8.7466,8.7678,165250.0],["1998-06-18",8.7148,8.7148,8.3119,8.524,53500.0],["1998-06-19",8.5452,8.5876,8.524,8.524,53250.0],["1998-06-22",8.2907,8.2907,8.1953,8.1953,123500.0],["1998-06-23",8.3225,8.4179,8.3225,8.3543,216250.0],["1998-06-24",8.3543,8.4073,8.2271,8.4073,50000.0],["1998-06-25",8.4179,8.6512,8.4179,8.4816,257000.0],["1998-06-26",8.4603,8.5346,8.4603,8.5028,118750.0],["1998-06-29",8.5028,8.5134,8.3119,8.3543,363000.0],["1998-06-30",8.3437,8.4179,8.3225,8.3331,13250.0],["1998-07-01",8.5028,8.6512,8.5028,8.5876,45000.0],["1998-07-02",8.5876,8.6724,8.5876,8.6724,51750.0],["1998-07-06",8.7254,8.8314,8.7148,8.8314,18500.0],["1998-07-07",9.0753,9.1601,9.0753,9.0753,105750.0],["1998-07-08",9.0329,9.0329,8.9056,8.9692,162000.0],["1998-07-09",9.0329,9.2025,8.9904,8.9904,51750.0],["1998-07-10",9.1813,9.2449,9.1813,9.2025,95750.0],["1998-07-13",9.2979,9.3509,9.2873,9.3297,334250.0],["1998-07-14",9.5736,9.6372,9.3615,9.4251,319500.0],["1998-07-15",9.4887,9.5842,9.4569,9.4569,139750.0],["1998-07-16",9.3721,9.4993,9.3721,9.4357,117250.0],["1998-07-17",9.5523,9.6372,9.5523,9.6372,199000.0],["1998-07-20",9.6478,9.7538,9.6054,9.6902,54500.0],["1998-07-21",9.669,9.7008,9.669,9.669,29500.0],["1998-07-22",9.6266,9.6266,9.4569,9.4781,27500.0],["1998-07-23",9.4993,9.5629,9.4993,9.5205,70500.0],["1998-07-24",9.563,10.0506,9.563,9.9234,131000.0],["1998-07-27",9.7962,9.7962,9.5842,9.669,51500.0],["1998-07-28",9.6266,9.7114,9.6266,9.669,59000.0],["1998-07-29",9.6902,9.7538,9.6478,9.6796,58750.0],["1998-07-30",10.0294,10.0294,9.9446,9.9658,140000.0],["1998-07-31",9.9658,9.9658,9.7538,9.7538,36250.0],["1998-08-03",9.6054,9.6054,9.4145,9.4145,38000.0],["1998-08-04",9.4357,9.4357,8.9904,8.9904,126500.0],["1998-08-05",8.5452,8.5452,8.2059,8.2059,581500.0],["1998-08-06",8.2271,8.2695,8.0787,8.0787,233250.0],["1998-08-07",8.1847,8.2695,7.9196,7.9727,245750.0],["1998-08-10",7.9196,7.9303,7.697,7.7606,217750.0],["1998-08-11",7.7818,7.7818,7.5486,7.6546,21750.0],["1998-08-12",7.697,7.8878,7.6758,7.8878,74250.0],["1998-08-13",7.7182,7.8454,7.4638,7.5486,90500.0],["1998-08-14",7.8666,7.9409,7.803,7.803,111000.0],["1998-08-17",7.9515,8.1211,7.9515,8.1211,40750.0],["1998-08-18",8.4391,8.6512,8.4073,8.6512,31250.0],["1998-08-19",8.7784,8.8208,8.7148,8.7148,73000.0],["1998-08-20",8.4391,8.4816,8.4391,8.4391,4500.0],["1998-08-21",8.3119,8.3543,8.1423,8.1635,42500.0],["1998-08-24",8.1423,8.1635,8.0363,8.0575,33250.0],["1998-08-25",8.3119,8.4073,8.3119,8.3119,34250.0],["1998-08-26",8.1847,8.1847,8.1423,8.1423,9250.0],["1998-08-27",7.803,7.803,7.5698,7.6228,131000.0],["1998-08-28",6.9125,6.9125,6.658,6.7004,103250.0],["1998-08-31",6.7428,6.7428,6.4036,6.4036,12750.0],["1998-09-01",6.446,6.446,5.8947,6.1915,147000.0],["1998-09-02",6.6176,6.6176,6.148,6.2227,124000.0],["1998-09-03",6.1907,6.1907,6.0199,6.0199,18500.0],["1998-09-04",6.3188,6.3188,6.1907,6.1907,19750.0],["1998-09-08",6.4041,6.9378,6.4041,6.9165,53000.0],["1998-09-09",6.8738,6.8738,6.7244,6.735,104000.0],["1998-09-10",6.5536,6.5536,6.4575,6.4682,3500.0],["1998-09-11",5.9772,6.2974,5.9772,6.2547,46000.0],["1998-09-14",6.0626,6.4468,6.0626,6.1907,304000.0],["1998-09-15",5.9772,5.9772,5.8278,5.8918,71500.0],["1998-09-16",5.9345,5.9665,5.9132,5.9132,15500.0],["1998-09-17",5.8705,5.9345,5.8064,5.9345,16500.0],["1998-09-18",5.9345,5.9665,5.8491,5.8491,20250.0],["1998-09-21",5.6783,5.6783,5.6357,5.6463,8500.0],["1998-09-22",5.6463,5.6997,5.5289,5.5289,54250.0],["1998-09-23",5.5076,5.5609,5.4969,5.5503,135750.0],["1998-09-24",5.5503,5.5503,5.4649,5.4649,231000.0],["1998-09-25",4.6964,5.102,4.6537,5.0166,331250.0],["1998-09-28",5.0593,5.3795,5.0486,5.2834,46250.0],["1998-09-29",5.2941,5.2941,5.2301,5.2407,44750.0],["1998-09-30",5.0806,5.0806,4.8672,4.9525,84500.0],["1998-10-01",4.4829,4.5469,4.2694,4.3441,47250.0],["1998-10-02",4.3121,4.3121,3.9279,4.056,102750.0],["1998-10-05",3.7571,3.9279,3.6931,3.7464,122250.0],["1998-10-06",3.9706,4.0773,3.6824,3.6824,298250.0],["1998-10-07",3.8852,4.0773,3.8852,4.0773,399750.0],["1998-10-08",3.6717,3.9279,3.6717,3.8425,71000.0],["1998-10-09",4.4402,4.6537,4.4402,4.6537,46250.0],["1998-10-12",5.0806,5.2834,5.0379,5.0379,113500.0],["1998-10-13",5.0166,5.07,4.9952,5.07,13000.0],["1998-10-14",4.8031,5.0273,4.7818,4.9952,11750.0],["1998-10-15",4.9846,5.3795,4.9525,5.3795,32250.0],["1998-10-16",5.4649,5.6783,5.4649,5.6357,66000.0],["1998-10-19",5.6357,5.689,5.5076,5.689,22750.0],["1998-10-20",5.657,5.7531,5.657,5.721,10750.0],["1998-10-21",5.7424,5.7424,5.6357,5.6783,4500.0],["1998-10-22",5.6357,5.657,5.4649,5.5503,48750.0],["1998-10-23",5.2728,5.2728,5.0166,5.1447,33000.0],["1998-10-26",5.2514,5.2941,5.2514,5.2621,17250.0],["1998-10-27",5.2301,5.3795,5.2301,5.2621,72250.0],["1998-10-28",5.593,5.6783,5.5716,5.6357,65750.0],["1998-10-29",5.9345,6.0199,5.7424,5.7424,101000.0],["1998-10-30",6.3508,6.4895,6.2547,6.2547,132000.0],["1998-11-02",6.4895,6.5749,6.4895,6.5536,27250.0],["1998-11-03",6.6603,6.6603,6.5322,6.5322,23250.0],["1998-11-04",6.5109,6.5963,6.4895,6.5963,19750.0],["1998-11-05",6.4682,6.4682,6.3401,6.3721,17250.0],["1998-11-06",6.4042,6.4468,6.4042,6.4468,18000.0],["1998-11-09",6.3615,6.3828,6.2867,6.3081,4000.0],["1998-11-10",6.2654,6.2654,6.0199,6.0946,13000.0],["1998-11-11",6.1373,6.148,6.116,6.1373,20250.0],["1998-11-12",6.0946,6.1266,6.0413,6.0413,14500.0],["1998-11-13",6.0626,6.0839,6.0413,6.0839,2500.0],["1998-11-16",6.1266,6.148,6.0839,6.148,12000.0],["1998-11-17",6.148,6.1907,6.0626,6.148,29500.0],["1998-11-18",6.148,6.148,5.8811,5.9665,35500.0],["1998-11-19",5.8918,5.9452,5.7637,5.8811,108250.0],["1998-11-20",6.0839,6.3188,6.0839,6.2761,34750.0],["1998-11-23",6.5963,6.8738,6.5963,6.8524,29500.0],["1998-11-24",6.8524,6.8951,6.6817,6.703,56750.0],["1998-11-25",6.6603,6.6603,6.5749,6.6176,14000.0],["1998-11-27",6.8311,7.0019,6.8311,7.0019,10250.0],["1998-11-30",6.9592,6.9592,6.7884,6.8524,15250.0],["1998-12-01",6.5429,6.5429,6.4148,6.4895,19000.0],["1998-12-02",6.4895,6.4895,6.4042,6.4789,4500.0],["1998-12-03",6.3615,6.3615,6.2334,6.2547,7000.0],["1998-12-04",6.1907,6.3401,6.148,6.3188,28000.0],["1998-12-07",6.2761,6.2761,6.0199,6.18,28000.0],["1998-12-08",6.1693,6.2867,6.1053,6.2334,53000.0],["1998-12-09",6.1907,6.1907,6.0626,6.0839,10250.0],["1998-12-10",6.0626,6.0626,5.9559,5.9559,6750.0],["1998-12-11",6.1266,6.1907,6.1266,6.1266,16750.0],["1998-12-14",6.1266,6.3188,6.0839,6.2974,32500.0],["1998-12-15",6.2761,6.2761,6.2334,6.2654,64000.0],["1998-12-16",6.212,6.212,6.0626,6.0626,19750.0],["1998-12-17",6.0839,6.148,5.9986,6.1053,50250.0],["1998-12-18",6.2761,6.4895,6.2761,6.3188,48000.0],["1998-12-21",6.3615,6.6603,6.3615,6.6176,104000.0],["1998-12-22",6.703,6.7457,6.6283,6.6283,201750.0],["1998-12-23",6.6069,6.6069,6.5109,6.5109,15250.0],["1998-12-24",6.4895,6.5322,6.4895,6.4895,4250.0],["1998-12-28",6.5109,6.5963,6.5109,6.5749,15750.0],["1998-12-29",6.6817,6.7457,6.6603,6.6603,13500.0],["1998-12-30",6.6817,6.703,6.6176,6.6176,6750.0],["1998-12-31",6.6176,6.6176,6.5536,6.5749,14000.0],["1999-01-04",6.5856,6.9378,6.5322,6.8738,37750.0],["1999-01-05",6.8311,6.8738,6.8311,6.8311,19750.0],["1999-01-06",7.0873,7.4288,7.0873,7.4075,29500.0],["1999-01-07",7.4288,7.4502,7.3754,7.3754,16000.0],["1999-01-08",7.5142,7.6636,7.5142,7.5676,33750.0],["1999-01-11",7.685,7.8558,7.685,7.7917,17000.0],["1999-01-12",7.685,7.685,7.5569,7.5569,9000.0],["1999-01-13",7.0873,7.0873,6.9165,6.9592,14750.0],["1999-01-14",7.0979,7.0979,6.9592,6.9592,13250.0],["1999-01-15",6.8738,6.9165,6.8631,6.9165,40250.0],["1999-01-19",7.6423,7.6636,7.4288,7.4288,29500.0],["1999-01-20",7.4288,7.5569,7.4288,7.5569,22250.0],["1999-01-21",7.5996,7.7704,7.5569,7.5889,263000.0],["1999-01-22",7.4288,7.4288,7.1726,7.2153,132500.0],["1999-01-25",7.2367,7.2367,6.9805,7.0019,92500.0],["1999-01-26",7.0446,7.0446,7.0019,7.0446,5750.0],["1999-01-27",7.0873,7.0873,7.0446,7.0446,22500.0],["1999-01-28",7.0873,7.2367,7.0873,7.2153,9250.0],["1999-01-29",7.1727,7.1727,7.1086,7.1086,4500.0],["1999-02-01",7.3434,7.5142,7.3434,7.4715,112000.0],["1999-02-02",7.4929,7.5569,7.3648,7.3648,55750.0],["1999-02-03",7.4715,7.5142,7.4181,7.4395,11750.0],["1999-02-04",7.685,7.7277,7.4822,7.4929,13500.0],["1999-02-05",7.4075,7.4181,7.258,7.2794,19500.0],["1999-02-08",7.3648,7.5569,7.3434,7.5569,33750.0],["1999-02-09",7.5142,7.5782,7.5035,7.5569,14750.0],["1999-02-10",7.4288,7.4288,7.3434,7.3434,9750.0],["1999-02-11",7.3434,7.5782,7.3434,7.5782,10500.0],["1999-02-12",7.685,7.7704,7.685,7.7277,19500.0],["1999-02-16",8.1119,8.3681,8.1119,8.208,51750.0],["1999-02-17",8.2827,8.3254,8.0265,8.0265,11500.0],["1999-02-18",8.1119,8.1119,8.0586,8.0586,2250.0],["1999-02-19",8.0052,8.0906,8.0052,8.0479,5250.0],["1999-02-22",7.9838,8.1333,7.9838,8.1119,19000.0],["1999-02-23",8.1546,8.1973,8.0906,8.1119,7500.0],["1999-02-24",8.1973,8.3681,8.1546,8.1546,64250.0],["1999-02-25",8.1973,8.3041,8.1973,8.24,83250.0],["1999-02-26",8.2614,8.3681,8.2614,8.3361,17250.0],["1999-03-01",8.3467,8.3467,8.0692,8.1973,17000.0],["1999-03-02",8.4108,8.5389,8.3681,8.3681,34500.0],["1999-03-03",8.4535,8.4962,8.3467,8.3894,17250.0],["1999-03-04",8.3467,8.3467,8.1973,8.1973,32000.0],["1999-03-05",8.24,8.3681,8.24,8.3681,11000.0],["1999-03-08",8.3574,8.3574,8.2507,8.2827,12250.0],["1999-03-09",8.2614,8.2827,8.2614,8.2614,2250.0],["1999-03-10",8.2614,8.5282,8.2614,8.5068,25250.0],["1999-03-11",9.1366,9.222,8.8698,8.8804,83000.0],["1999-03-12",8.8377,8.8377,8.6456,8.6456,9000.0],["1999-03-15",8.4962,8.5282,8.4001,8.4001,9000.0],["1999-03-16",8.5816,8.6883,8.5816,8.5816,77000.0],["1999-03-17",8.5602,8.5602,8.4321,8.4321,6500.0],["1999-03-18",8.3681,8.6243,8.3681,8.4108,63750.0],["1999-03-19",8.4321,8.4535,8.4108,8.4535,9000.0],["1999-03-22",8.4855,8.7096,8.4855,8.7096,13250.0],["1999-03-23",8.6456,8.6456,8.5389,8.5389,8000.0],["1999-03-24",8.5175,8.5175,8.4001,8.4428,33750.0],["1999-03-25",8.4001,8.4001,8.2614,8.2614,18750.0],["1999-03-26",8.2827,8.4962,8.2827,8.4962,28750.0],["1999-03-29",8.4962,8.6243,8.4748,8.5389,33250.0],["1999-03-30",8.4962,8.7737,8.4962,8.731,33000.0],["1999-03-31",8.7523,8.7523,8.7417,8.7417,6500.0],["1999-04-01",8.6568,8.7214,8.6568,8.6999,23000.0],["1999-04-05",8.6568,8.6676,8.6568,8.6676,1000.0],["1999-04-06",8.6353,8.6353,8.5169,8.5169,2750.0],["1999-04-07",8.4415,8.4415,8.2907,8.3123,12750.0],["1999-04-08",8.2477,8.2907,8.2261,8.28,20750.0],["1999-04-09",8.3553,8.4738,8.3553,8.4199,7000.0],["1999-04-12",8.5707,8.786,8.5707,8.7107,89750.0],["1999-04-13",9.1306,9.3244,9.1306,9.2813,28000.0],["1999-04-14",9.4428,9.5613,9.4321,9.5182,17750.0],["1999-04-15",9.3998,9.3998,8.9583,8.9691,20500.0],["1999-04-16",8.9152,8.9152,8.786,8.8076,11750.0],["1999-04-19",8.7645,9.1736,8.7645,9.109,23500.0],["1999-04-20",8.9368,8.9475,8.6999,8.743,92000.0],["1999-04-21",8.6999,8.6999,8.6568,8.6568,5000.0],["1999-04-22",8.6568,8.6999,8.6138,8.6784,19250.0],["1999-04-23",8.9152,9.0444,8.8722,9.0229,23750.0],["1999-04-26",9.066,9.389,9.066,9.3782,38000.0],["1999-04-27",9.4859,9.7335,9.4859,9.5613,25750.0],["1999-04-28",9.6043,9.6366,9.5182,9.6366,7750.0],["1999-04-29",9.5182,9.5182,9.3029,9.3459,22000.0],["1999-04-30",9.3459,9.4751,9.2598,9.3998,43500.0],["1999-05-03",9.3675,9.3675,9.2813,9.2921,3000.0],["1999-05-04",9.3029,9.3029,9.2167,9.2167,19250.0],["1999-05-05",9.1306,9.1306,8.8291,8.8937,40500.0],["1999-05-06",8.8937,8.8937,8.6568,8.6999,20250.0],["1999-05-07",8.4846,8.6138,8.4846,8.6138,166250.0],["1999-05-10",8.5707,8.6568,8.5707,8.6568,5500.0],["1999-05-11",8.6461,8.6568,8.5276,8.6568,46250.0],["1999-05-12",8.6568,8.6568,8.4953,8.6138,15500.0],["1999-05-13",8.7645,9.0444,8.7645,9.0444,11000.0],["1999-05-14",9.0014,9.0014,8.6138,8.6138,15250.0],["1999-05-17",8.4522,8.4522,8.1831,8.2046,11000.0],["1999-05-18",8.2046,8.3123,8.1831,8.2907,16250.0],["1999-05-19",8.3338,8.3661,8.3338,8.3661,1500.0],["1999-05-20",8.4092,8.6999,8.4092,8.6245,22500.0],["1999-05-21",8.463,8.463,8.3553,8.3769,14750.0],["1999-05-24",8.4199,8.4845,8.3553,8.3553,7250.0],["1999-05-25",8.3123,8.4415,8.3123,8.4415,8750.0],["1999-05-26",8.3338,8.3553,8.3123,8.323,51750.0],["1999-05-27",8.0969,8.0969,8.0108,8.0108,7750.0],["1999-05-28",8.0539,8.1831,8.0539,8.1185,45500.0],["1999-06-01",8.1615,8.1615,8.0969,8.0969,3000.0],["1999-06-02",8.0539,8.1077,7.9893,8.1077,40750.0],["1999-06-03",8.0108,8.0431,7.9893,8.0431,8500.0],["1999-06-04",7.9247,7.9247,7.7524,7.8277,67250.0],["1999-06-07",7.7954,7.9247,7.7954,7.9031,15000.0],["1999-06-08",7.8708,7.8708,7.7524,7.7524,7000.0],["1999-06-09",7.7524,7.7524,7.7416,7.7416,67500.0],["1999-06-10",7.7093,7.7093,7.5801,7.5801,3250.0],["1999-06-11",7.5801,7.5801,7.5801,7.5801,0.0],["1999-06-14",7.6232,7.7416,7.6232,7.7416,9250.0],["1999-06-15",7.6878,7.6878,7.5586,7.6124,7500.0],["1999-06-16",7.6232,7.6232,7.6232,7.6232,250.0],["1999-06-17",7.6662,7.7524,7.6662,7.7524,7000.0],["1999-06-18",7.7739,7.7739,7.7524,7.7524,1500.0],["1999-06-21",7.7954,7.9247,7.7954,7.9247,11750.0],["1999-06-22",7.8816,7.8924,7.8493,7.8493,4250.0],["1999-06-23",7.7093,7.7093,7.6016,7.6016,34250.0],["1999-06-24",7.494,7.494,7.3755,7.3755,12250.0],["1999-06-25",7.3755,7.3755,7.3325,7.3432,5750.0],["1999-06-28",7.6662,7.9247,7.6555,7.817,98250.0],["1999-06-29",7.817,7.817,7.6878,7.7308,33500.0],["1999-06-30",7.7093,8.0108,7.7093,8.0108,23000.0],["1999-07-01",8.0108,8.0108,7.9247,7.9247,8750.0],["1999-07-02",8.14,8.14,8.0969,8.14,4250.0],["1999-07-06",8.1831,8.2369,8.1831,8.2369,9000.0],["1999-07-07",8.2046,8.2046,8.1077,8.1831,17500.0],["1999-07-08",8.1723,8.2477,8.1723,8.2477,1500.0],["1999-07-09",8.6568,8.8506,8.6568,8.8506,31000.0],["1999-07-12",8.8506,9.0014,8.8506,8.9368,18750.0],["1999-07-13",8.6999,8.6999,8.4415,8.4845,24000.0],["1999-07-14",8.5707,8.5707,8.5276,8.5276,1000.0],["1999-07-15",8.5922,8.6245,8.5707,8.6245,24750.0],["1999-07-16",8.5707,8.5707,8.4415,8.463,4750.0],["1999-07-19",8.4845,8.6999,8.4845,8.6784,17500.0],["1999-07-20",8.6568,8.6999,8.6138,8.6568,7000.0],["1999-07-21",8.5815,8.5815,8.3338,8.3553,29750.0],["1999-07-22",8.14,8.1508,7.9893,8.0646,17000.0],["1999-07-23",8.1831,8.2692,8.1831,8.2261,32250.0],["1999-07-26",8.1831,8.1831,8.14,8.14,3750.0],["1999-07-27",8.1292,8.1292,8.0539,8.0539,7000.0],["1999-07-28",8.0108,8.0108,7.8816,7.9247,15500.0],["1999-07-29",7.8816,7.9031,7.817,7.8924,9000.0],["1999-07-30",7.9247,7.9893,7.9247,7.9677,9250.0],["1999-08-02",7.6878,7.6878,7.6124,7.6447,15250.0],["1999-08-03",7.6232,7.7524,7.6232,7.7524,9500.0],["1999-08-04",7.7954,7.7954,7.7201,7.7201,2500.0],["1999-08-05",7.494,7.537,7.4294,7.537,23500.0],["1999-08-06",7.3217,7.3325,7.1925,7.1925,11500.0],["1999-08-09",7.1925,7.2786,7.1925,7.2786,7500.0],["1999-08-10",7.0633,7.074,6.8479,6.8695,52500.0],["1999-08-11",6.8264,6.8264,6.751,6.8049,4500.0],["1999-08-12",6.8049,6.9771,6.8049,6.9341,14500.0],["1999-08-13",7.0633,7.2356,7.0633,7.2033,7000.0],["1999-08-16",7.1925,7.1925,7.171,7.171,1000.0],["1999-08-17",7.1925,7.1925,7.1602,7.1602,2500.0],["1999-08-18",7.171,7.171,7.0956,7.0956,4000.0],["1999-08-19",7.0633,7.0633,6.9341,6.9448,7500.0],["1999-08-20",7.1063,7.3217,7.1063,7.3109,36250.0],["1999-08-23",7.537,7.6555,7.537,7.6232,31250.0],["1999-08-24",7.6232,7.6232,7.3648,7.4078,119500.0],["1999-08-25",7.4186,7.4294,7.4078,7.4294,8500.0],["1999-08-26",7.4078,7.4509,7.4078,7.4294,2750.0],["1999-08-27",7.3971,7.3971,7.3648,7.3648,2000.0],["1999-08-30",7.3648,7.3648,7.3325,7.3325,1500.0],["1999-08-31",7.3648,7.3755,7.2356,7.2786,8250.0],["1999-09-01",7.4194,7.4194,7.3977,7.3977,13500.0],["1999-09-02",7.3977,7.3977,7.3977,7.3977,250.0],["1999-09-03",7.5278,7.5495,7.5061,7.5061,16250.0],["1999-09-07",7.5387,7.6363,7.5387,7.6363,53500.0],["1999-09-08",7.6797,7.6797,7.6363,7.6363,12500.0],["1999-09-09",7.6038,7.6038,7.5495,7.5495,2000.0],["1999-09-10",7.4845,7.4845,7.1157,7.1157,16000.0],["1999-09-13",7.159,7.2133,7.1157,7.2133,3750.0],["1999-09-14",7.1699,7.1699,7.1373,7.1373,4250.0],["1999-09-15",7.094,7.094,6.9855,6.9855,5750.0],["1999-09-16",6.9855,6.9855,6.9855,6.9855,0.0],["1999-09-17",6.7685,6.8987,6.7469,6.877,10000.0],["1999-09-20",6.9204,6.9855,6.9204,6.9638,4750.0],["1999-09-21",6.9638,6.9855,6.8553,6.8662,10250.0],["1999-09-22",6.8987,6.9421,6.877,6.9313,3000.0],["1999-09-23",6.9204,6.9204,6.7794,6.7794,9000.0],["1999-09-24",6.7685,6.8119,6.7685,6.8119,1750.0],["1999-09-27",6.8987,7.0723,6.8553,6.8987,29000.0],["1999-09-28",6.8987,6.9746,6.7902,6.8553,16000.0],["1999-09-29",6.8445,6.8445,6.8445,6.8445,1750.0],["1999-09-30",6.877,7.1157,6.877,7.1048,15250.0],["1999-10-01",7.1157,7.159,7.1157,7.1157,4250.0],["1999-10-04",7.159,7.159,7.094,7.1157,6750.0],["1999-10-05",7.1265,7.1916,7.1265,7.1699,18250.0],["1999-10-06",7.1699,7.2024,7.1699,7.2024,2250.0],["1999-10-07",7.2024,7.2024,7.2024,7.2024,500.0],["1999-10-08",7.2241,7.3218,7.2241,7.2892,6750.0],["1999-10-11",7.2784,7.2784,7.2675,7.2675,1000.0],["1999-10-12",7.235,7.376,7.1157,7.376,21250.0],["1999-10-13",7.1157,7.1157,7.1157,7.1157,500.0],["1999-10-14",6.9421,6.9421,6.8336,6.8445,6000.0],["1999-10-15",6.595,6.595,6.595,6.595,1750.0],["1999-10-18",6.5082,6.5082,6.4214,6.4214,4250.0],["1999-10-19",6.4214,6.5299,6.2479,6.2479,30250.0],["1999-10-20",6.4214,6.5299,6.3998,6.5299,33750.0],["1999-10-21",6.4214,6.4431,6.3347,6.4431,31500.0],["1999-10-22",6.3347,6.3781,6.3347,6.3347,55000.0],["1999-10-25",6.3564,6.3564,6.3347,6.3347,1500.0],["1999-10-26",6.3021,6.3347,6.3021,6.3347,37500.0],["1999-10-27",6.3781,6.3781,6.313,6.313,6750.0],["1999-10-28",6.7902,7.1157,6.7685,7.094,59500.0],["1999-10-29",7.5495,7.7882,7.5495,7.7882,34000.0],["1999-11-01",7.7665,7.9509,7.7665,7.9509,47500.0],["1999-11-02",7.9292,7.9292,7.7665,7.7665,23250.0],["1999-11-03",7.7231,7.7882,7.6363,7.7665,43000.0],["1999-11-04",7.7231,7.7339,7.6797,7.7339,63500.0],["1999-11-05",7.7665,7.7665,7.7231,7.7231,6750.0],["1999-11-08",7.7231,7.7231,7.7014,7.7231,39500.0],["1999-11-09",7.7665,7.799,7.7231,7.7231,15000.0],["1999-11-10",7.7231,7.7448,7.6797,7.6797,69250.0],["1999-11-11",7.6905,7.7204,7.6797,7.6797,39750.0],["1999-11-12",7.7231,7.7339,7.5061,7.5061,30500.0],["1999-11-15",7.5929,7.7665,7.5929,7.7665,75750.0],["1999-11-16",7.8099,8.157,7.8099,8.081,20500.0],["1999-11-17",8.5475,8.6776,8.4824,8.4824,57750.0],["1999-11-18",8.938,8.938,8.5908,8.6125,47000.0],["1999-11-19",8.2871,8.2871,8.1353,8.2004,23250.0],["1999-11-22",8.3305,8.5258,8.2871,8.4607,20250.0],["1999-11-23",8.4498,8.4498,8.2437,8.2437,9250.0],["1999-11-24",8.4498,8.5258,8.4498,8.4498,110250.0],["1999-11-26",8.8512,8.938,8.8403,8.8946,17500.0],["1999-11-29",8.8512,8.8512,8.6668,8.6668,70000.0],["1999-11-30",8.8186,8.938,8.7319,8.7427,162250.0],["1999-12-01",8.8512,9.0247,8.8512,8.8729,19000.0],["1999-12-02",8.9163,8.9597,8.8837,8.8837,4000.0],["1999-12-03",9.1115,9.3285,9.1115,9.1766,26000.0],["1999-12-06",9.1657,9.3068,9.1657,9.3068,45750.0],["1999-12-07",9.4044,9.4044,9.3176,9.3284,6250.0],["1999-12-08",9.3068,9.3068,9.1983,9.1983,153750.0],["1999-12-09",9.2417,9.2634,9.1657,9.1766,184500.0],["1999-12-10",9.4152,9.4586,9.2417,9.2634,83750.0],["1999-12-13",9.6756,10.1528,9.6756,9.9793,47250.0],["1999-12-14",9.9793,9.9793,9.7189,9.7189,27500.0],["1999-12-15",9.3718,9.4586,9.3718,9.4152,18750.0],["1999-12-16",9.4152,9.4152,9.2417,9.2417,6250.0],["1999-12-17",9.4586,9.502,9.2851,9.2851,23250.0],["1999-12-20",9.2417,9.2525,9.1766,9.1766,7000.0],["1999-12-21",9.3935,9.5888,9.3935,9.5888,36750.0],["1999-12-22",9.8057,9.8057,9.5888,9.5888,11750.0],["1999-12-23",9.6322,9.7623,9.6322,9.7515,16500.0],["1999-12-27",9.7189,9.7623,9.6105,9.7623,10750.0],["1999-12-28",9.7189,9.7949,9.7189,9.7949,6750.0],["1999-12-29",10.0227,10.0769,9.9793,10.0227,52500.0],["1999-12-30",9.9793,9.9901,9.8491,9.8491,18500.0],["1999-12-31",9.86,9.86,9.7949,9.8057,1750.0],["2000-01-03",9.7623,9.7623,9.6756,9.6756,11250.0],["2000-01-04",9.7189,9.8166,9.5128,9.5128,40750.0],["2000-01-05",9.0681,9.1115,8.938,9.1115,28000.0],["2000-01-06",9.1332,9.1874,8.9813,9.003,38750.0],["2000-01-07",9.1332,9.3393,9.1115,9.3393,33500.0],["2000-01-10",9.3393,9.5671,9.2851,9.2851,37250.0],["2000-01-11",9.7189,9.8057,9.4586,9.5237,50500.0],["2000-01-12",9.5454,9.6322,9.5345,9.6322,8500.0],["2000-01-13",9.9359,10.1094,9.9359,10.066,45250.0],["2000-01-14",10.1311,10.2396,10.1094,10.142,34250.0],["2000-01-18",10.7169,11.0206,10.4999,10.4999,56250.0],["2000-01-19",10.3698,10.3698,10.1528,10.2396,18750.0],["2000-01-20",10.0227,10.0227,9.7189,9.8491,9000.0],["2000-01-21",9.8057,9.8491,9.6756,9.8166,33250.0],["2000-01-24",9.9359,10.0552,9.9359,10.0552,33000.0],["2000-01-25",9.9142,9.9142,9.7189,9.8817,25000.0],["2000-01-26",9.6322,9.6322,9.3718,9.4478,25000.0],["2000-01-27",9.4369,9.4369,9.2634,9.3718,29000.0],["2000-01-28",9.3284,9.3284,9.2851,9.2851,4000.0],["2000-01-31",9.2417,9.4586,9.2417,9.4044,18750.0],["2000-02-01",9.3718,9.5454,9.3501,9.5454,12750.0],["2000-02-02",9.4369,9.9359,9.3285,9.784,70750.0],["2000-02-03",9.6105,9.6756,9.502,9.6322,45500.0],["2000-02-04",9.6756,9.8925,9.6756,9.8274,13750.0],["2000-02-07",9.8491,10.1094,9.8491,10.0444,22500.0],["2000-02-08",10.0877,10.4565,10.0877,10.3698,44250.0],["2000-02-09",10.5433,10.5433,10.3372,10.4565,26000.0],["2000-02-10",10.3698,10.3698,9.8925,9.925,43000.0],["2000-02-11",9.9033,9.9033,9.7623,9.7623,5500.0],["2000-02-14",9.7189,9.7406,9.6972,9.7406,26500.0],["2000-02-15",9.3718,9.3718,9.0681,9.3284,31750.0],["2000-02-16",9.6539,9.8925,9.6539,9.8057,35750.0],["2000-02-17",9.9793,10.066,9.9793,10.066,10750.0],["2000-02-18",10.3698,10.3698,10.1528,10.1962,31000.0],["2000-02-22",10.1962,10.2504,10.1854,10.2504,21000.0],["2000-02-23",10.1528,10.1528,10.001,10.0227,28250.0],["2000-02-24",10.0227,10.1528,10.0227,10.1528,14000.0],["2000-02-25",10.1528,10.1528,10.1094,10.142,6000.0],["2000-02-28",9.7189,9.8817,9.7189,9.8817,19750.0],["2000-02-29",9.86,9.9033,9.784,9.9033,10000.0],["2000-03-01",9.9033,10.066,9.8491,9.9793,20250.0],["2000-03-02",9.9359,10.3264,9.9359,10.2396,11000.0],["2000-03-03",10.4999,10.6301,10.4132,10.4132,25250.0],["2000-03-06",10.7386,10.8904,10.6952,10.6952,29250.0],["2000-03-07",10.8362,11.0206,10.4999,10.4999,36250.0],["2000-03-08",10.8145,10.8904,10.7494,10.7603,30250.0],["2000-03-09",10.7711,11.1508,10.7711,11.0423,30250.0],["2000-03-10",11.0206,11.0206,10.8036,10.8036,22500.0],["2000-03-13",10.5433,10.5433,10.3264,10.3264,17000.0],["2000-03-14",10.3698,10.5325,10.3698,10.5216,22500.0],["2000-03-15",10.4023,10.4023,10.3264,10.3915,20500.0],["2000-03-16",10.3915,10.7603,10.3698,10.6952,18000.0],["2000-03-17",11.0097,11.0423,10.847,10.847,35750.0],["2000-03-20",10.9664,11.1074,10.9013,10.9013,28000.0],["2000-03-21",11.1724,12.0402,11.1724,11.9317,139750.0],["2000-03-22",11.9317,11.9317,11.7582,11.8884,20500.0],["2000-03-23",11.7799,11.7799,11.628,11.7148,18500.0],["2000-03-24",11.7365,11.9317,11.7365,11.8884,10500.0],["2000-03-27",11.9317,12.1487,11.9317,11.9751,35750.0],["2000-03-28",11.9751,11.9968,11.8667,11.8667,9750.0],["2000-03-29",11.8884,11.8884,11.8233,11.8233,4250.0],["2000-03-30",11.8016,11.8667,11.6497,11.7148,15250.0],["2000-03-31",11.7582,12.7127,11.7582,12.3222,129500.0],["2000-04-03",12.0185,12.4958,12.0185,12.3656,44000.0],["2000-04-04",12.1487,12.1487,11.6606,11.7256,79750.0],["2000-04-05",11.734,11.8869,11.734,11.8869,8250.0],["2000-04-06",11.7995,11.7995,11.6902,11.6902,9500.0],["2000-04-07",11.7012,11.7121,11.7012,11.7121,2000.0],["2000-04-10",11.7995,11.8869,11.7121,11.7121,37250.0],["2000-04-11",11.8869,12.1491,11.7449,11.7558,40000.0],["2000-04-12",11.8432,12.2365,11.8432,11.9743,60250.0],["2000-04-13",11.9306,11.9306,11.581,11.581,34750.0],["2000-04-14",11.3188,11.3188,10.401,10.401,130750.0],["2000-04-17",10.412,10.412,10.117,10.1825,23750.0],["2000-04-18",10.1825,10.2699,10.0951,10.2481,26250.0],["2000-04-19",11.0129,11.3625,11.0129,11.0238,65000.0],["2000-04-20",11.3188,11.4062,11.3188,11.3516,15750.0],["2000-04-24",11.3188,11.3625,11.2969,11.3297,2250.0],["2000-04-25",11.428,11.8432,11.428,11.7995,33750.0],["2000-04-26",12.3239,12.4113,12.1491,12.1491,51750.0],["2000-04-27",12.1054,12.1054,12.0508,12.0617,11000.0],["2000-04-28",12.1054,12.5861,12.1054,12.455,22000.0],["2000-05-01",12.5206,12.5971,12.455,12.5971,18250.0],["2000-05-02",13.045,13.0996,12.6954,12.75,39250.0],["2000-05-03",12.8046,12.9357,12.6298,12.6517,15500.0],["2000-05-04",12.608,12.608,12.4223,12.4223,13000.0],["2000-05-05",12.455,12.6408,12.455,12.4987,46500.0],["2000-05-08",11.7121,11.8869,11.6356,11.8869,14750.0],["2000-05-09",11.8869,11.8869,11.4936,11.5701,240250.0],["2000-05-10",11.5264,11.5264,11.2751,11.3188,61000.0],["2000-05-11",11.286,11.4062,10.9692,11.4062,59250.0],["2000-05-12",11.2751,11.2751,10.8381,10.8818,54750.0],["2000-05-15",10.9255,11.3297,10.9255,11.3297,36000.0],["2000-05-16",11.286,11.286,10.9036,11.1877,46500.0],["2000-05-17",11.0129,11.0129,10.9255,10.9692,16000.0],["2000-05-18",11.4062,11.5373,11.3188,11.5154,42250.0],["2000-05-19",11.4062,11.4062,11.0784,11.0893,16000.0],["2000-05-22",11.0456,11.0456,10.707,10.707,14000.0],["2000-05-23",10.6633,10.6633,10.5212,10.6086,18500.0],["2000-05-24",10.4884,10.7944,10.4229,10.7944,44500.0],["2000-05-25",10.6633,10.7288,10.6195,10.6742,36500.0],["2000-05-26",10.6742,10.9255,10.6742,10.8599,35500.0],["2000-05-30",11.1003,11.1877,11.1003,11.1003,9500.0],["2000-05-31",11.1003,11.4499,11.1003,11.3625,40500.0],["2000-06-01",11.4062,11.439,11.2532,11.2751,55750.0],["2000-06-02",11.4499,11.5591,11.4499,11.4608,21750.0],["2000-06-05",11.6684,11.7558,11.6247,11.6247,41250.0],["2000-06-06",11.734,11.7995,11.734,11.7777,53750.0],["2000-06-07",11.9525,12.0617,11.9415,11.9415,16750.0],["2000-06-08",12.1491,12.16,11.9743,11.9743,17000.0],["2000-06-09",12.018,12.1273,11.9525,12.0617,33750.0],["2000-06-12",12.1054,12.3239,12.1054,12.1054,42750.0],["2000-06-13",12.2365,12.2365,11.9197,11.9197,35500.0],["2000-06-14",11.9743,12.0071,11.9306,11.9415,12250.0],["2000-06-15",12.5424,12.6735,12.4987,12.5752,58000.0],["2000-06-16",12.8483,13.1324,12.8483,13.0232,51000.0],["2000-06-19",12.8921,12.8921,12.8265,12.8483,10750.0],["2000-06-20",12.8921,12.9358,12.8483,12.903,12000.0],["2000-06-21",12.9357,13.045,12.9357,12.9685,8500.0],["2000-06-22",13.0341,13.1543,13.0341,13.0669,16250.0],["2000-06-23",13.1543,13.4165,13.1543,13.2526,65250.0],["2000-06-26",13.198,13.3728,13.198,13.3072,25750.0],["2000-06-27",13.4602,13.5694,13.4383,13.5367,47500.0],["2000-06-28",13.3291,13.4602,13.198,13.4492,32000.0],["2000-06-29",13.4602,13.6787,13.4165,13.6459,29500.0],["2000-06-30",13.8098,13.8535,13.5476,13.7005,115750.0],["2000-07-03",13.7442,14.072,13.7442,14.072,27000.0],["2000-07-05",13.9409,13.9409,13.7661,13.8207,39750.0],["2000-07-06",13.8207,13.8535,13.7661,13.8098,19250.0],["2000-07-07",13.777,13.8535,13.777,13.8535,8250.0],["2000-07-10",13.8535,14.2468,13.8535,14.0392,45250.0],["2000-07-11",14.2468,14.2905,14.0283,14.2031,61000.0],["2000-07-12",14.3998,14.3998,14.1813,14.214,41500.0],["2000-07-13",14.2796,14.662,14.2796,14.662,28000.0],["2000-07-14",15.0771,15.1208,15.0771,15.0771,16500.0],["2000-07-17",15.7982,15.9075,15.4486,15.4814,146750.0],["2000-07-18",15.5579,15.5906,14.8586,14.8586,103750.0],["2000-07-19",14.8149,14.8149,14.2468,14.3342,54250.0],["2000-07-20",14.509,14.7712,14.509,14.7712,47500.0],["2000-07-21",15.0334,15.252,15.0334,15.2082,55250.0],["2000-07-24",15.2082,15.2082,15.1645,15.1755,14250.0],["2000-07-25",14.7275,14.7275,14.4653,14.5855,37000.0],["2000-07-26",14.7712,14.8586,14.7385,14.7603,20250.0],["2000-07-27",14.7603,14.804,14.6401,14.6729,16750.0],["2000-07-28",14.5964,14.6183,14.5527,14.5746,4500.0],["2000-07-31",14.5746,15.2957,14.5746,15.241,73250.0],["2000-08-01",15.2082,15.4049,15.2082,15.2082,35000.0],["2000-08-02",15.1645,15.5142,15.1645,15.4486,25500.0],["2000-08-03",15.4486,15.4923,15.3175,15.3284,28500.0],["2000-08-04",15.2956,15.2956,15.0771,15.2519,53250.0],["2000-08-07",15.2956,15.4486,15.2956,15.4486,60250.0],["2000-08-08",15.4486,15.8201,15.4158,15.689,179750.0],["2000-08-09",15.6999,16.0386,15.6999,15.8747,115750.0],["2000-08-10",16.6067,16.9345,16.4974,16.5084,138000.0],["2000-08-11",16.5193,16.8689,16.5193,16.8034,199500.0],["2000-08-14",17.0,17.0656,16.9126,17.0437,47250.0],["2000-08-15",17.0656,17.2622,16.9672,17.2185,52750.0],["2000-08-16",17.1311,17.2185,17.0437,17.0547,31750.0],["2000-08-17",16.9891,16.9891,16.7487,16.7487,32500.0],["2000-08-18",16.7924,17.1311,16.7924,17.0437,32000.0],["2000-08-21",17.0,17.1311,17.0,17.0874,19750.0],["2000-08-22",17.1311,17.4807,17.1311,17.4152,66250.0],["2000-08-23",17.4589,17.6555,17.4589,17.5791,49750.0],["2000-08-24",17.59,17.7102,17.5244,17.7102,34750.0],["2000-08-25",17.7539,19.054,17.7539,18.5296,174000.0],["2000-08-28",18.617,18.617,18.3548,18.3548,76500.0],["2000-08-29",17.743,17.8304,17.5354,17.7976,247750.0],["2000-08-30",17.6337,17.6993,17.5681,17.6665,49750.0],["2000-08-31",18.5296,18.7918,18.5296,18.7044,61250.0],["2000-09-01",20.2777,20.4525,19.491,19.7751,197500.0],["2000-09-05",18.7918,19.3162,18.7918,19.2616,71500.0],["2000-09-06",18.1896,18.4306,18.1896,18.332,68500.0],["2000-09-07",17.7075,17.8609,17.5321,17.7951,77000.0],["2000-09-08",17.4445,17.4445,17.0719,17.1596,34250.0],["2000-09-11",17.1157,17.4006,17.1157,17.2472,34750.0],["2000-09-12",17.2253,17.3787,17.1815,17.3678,54750.0],["2000-09-13",17.1815,17.4445,17.1377,17.4335,17250.0],["2000-09-14",18.1019,18.1677,17.7075,17.9924,134000.0],["2000-09-15",18.1896,18.5402,17.9923,18.343,63750.0],["2000-09-18",18.0033,18.0691,17.8389,17.9814,77750.0],["2000-09-19",18.091,18.2772,18.0581,18.2772,53750.0],["2000-09-20",18.3211,18.3211,17.6636,17.8937,39750.0],["2000-09-21",17.7075,17.8828,17.6198,17.6308,45750.0],["2000-09-22",17.5869,17.8061,17.5869,17.8061,16750.0],["2000-09-25",18.0143,18.2334,17.9705,17.9705,39500.0],["2000-09-26",18.595,18.6717,18.1896,18.3211,86750.0],["2000-09-27",18.6279,18.7923,18.6279,18.7594,53750.0],["2000-09-28",18.8032,19.11,18.8032,19.0772,28500.0],["2000-09-29",19.0771,19.625,19.0333,19.4387,103250.0],["2000-10-02",19.5264,20.0743,19.5264,19.8223,73500.0],["2000-10-03",18.9785,19.1758,18.8909,19.1319,27250.0],["2000-10-04",19.4168,19.9866,19.4168,19.4935,132000.0],["2000-10-05",19.4497,19.5045,19.2854,19.4716,31250.0],["2000-10-06",19.5155,19.5155,19.11,19.11,14000.0],["2000-10-09",18.9347,18.9347,18.4964,18.5512,14500.0],["2000-10-10",18.5074,18.5074,18.1458,18.1458,19250.0],["2000-10-11",17.7951,17.7951,17.1377,17.2253,92000.0],["2000-10-12",17.9485,17.9485,17.1925,17.2253,136000.0],["2000-10-13",17.3568,17.6417,17.3568,17.4335,62250.0],["2000-10-16",17.7732,17.7842,17.5321,17.6746,130750.0],["2000-10-17",17.4883,17.576,17.313,17.3349,39750.0],["2000-10-18",17.0171,17.0171,16.3706,16.6117,69000.0],["2000-10-19",17.0062,17.4445,16.9623,17.3787,33750.0],["2000-10-20",17.6636,18.1896,17.6636,18.0143,24250.0],["2000-10-23",18.5841,18.6936,18.4087,18.6279,24750.0],["2000-10-24",18.6717,19.11,18.6717,19.0114,34000.0],["2000-10-25",19.0114,19.0114,18.6279,18.6936,17250.0],["2000-10-26",18.9785,19.1539,18.6389,18.6827,49500.0],["2000-10-27",19.373,19.5483,19.0224,19.3292,61750.0],["2000-10-30",19.3511,19.7237,19.3511,19.6798,47000.0],["2000-10-31",19.636,20.0743,19.636,19.8771,53750.0],["2000-11-01",20.6222,20.9947,20.5564,20.5564,101250.0],["2000-11-02",21.0386,21.1701,20.8632,21.0824,68500.0],["2000-11-03",21.6522,22.3973,21.6522,22.1782,59750.0],["2000-11-06",21.6522,22.0905,21.6522,22.0905,49250.0],["2000-11-07",21.8056,21.8056,21.3454,21.5317,75250.0],["2000-11-08",21.5317,21.9152,20.7646,21.2577,33700.0],["2000-11-09",20.7098,21.0386,20.655,20.7098,32800.0],["2000-11-10",20.6824,20.6824,20.0524,20.1072,35100.0],["2000-11-13",19.7237,19.7237,17.6417,18.9292,190300.0],["2000-11-14",19.8332,21.0386,19.7237,20.792,57300.0],["2000-11-15",20.3811,21.1481,19.9428,21.066,41800.0],["2000-11-16",20.5729,20.6003,20.0524,20.1072,43000.0],["2000-11-17",20.0798,20.8742,20.0798,20.792,41600.0],["2000-11-20",20.792,20.792,19.9428,20.162,18800.0],["2000-11-21",19.1758,19.1758,17.6417,18.1896,143500.0],["2000-11-22",16.8747,17.2034,16.3268,16.6007,318400.0],["2000-11-24",16.8199,17.5321,16.8199,17.0664,84600.0],["2000-11-27",17.0938,17.313,16.813,16.9843,105200.0],["2000-11-28",16.3268,16.5734,15.7789,16.546,39500.0],["2000-11-29",16.0529,16.0529,15.6693,15.8337,34500.0],["2000-11-30",15.231,15.231,13.8613,13.9709,89800.0],["2000-12-01",15.0119,15.231,14.7927,14.9023,57200.0],["2000-12-04",14.9845,15.1215,14.7379,14.7927,74400.0],["2000-12-05",15.8337,16.7651,15.8337,16.6555,44800.0],["2000-12-06",17.2034,17.2034,16.2172,16.3816,48500.0],["2000-12-07",16.3816,17.313,16.3816,16.9295,25200.0],["2000-12-08",18.7375,19.0662,18.6279,18.6553,35600.0],["2000-12-11",19.0114,20.162,19.0114,20.0798,55600.0],["2000-12-12",18.5183,19.1484,18.5183,18.7375,26600.0],["2000-12-13",19.2854,19.3949,18.847,18.8744,43900.0],["2000-12-14",18.4361,18.5731,17.7787,17.8061,64900.0],["2000-12-15",18.1622,18.7375,18.08,18.1074,74200.0],["2000-12-18",18.9018,19.0114,18.6279,18.7375,60200.0],["2000-12-19",18.8471,19.2854,18.5731,18.8471,36800.0],["2000-12-20",18.1348,18.1348,17.4773,17.6965,19000.0],["2000-12-21",17.5869,18.08,17.313,17.8883,38600.0],["2000-12-22",17.943,19.0114,17.8061,18.7649,28500.0],["2000-12-26",18.8197,18.8197,18.4088,18.5731,39400.0],["2000-12-27",17.6965,18.8197,17.6965,18.8197,32600.0],["2000-12-28",18.2992,19.2306,18.2718,19.0114,114100.0],["2000-12-29",17.8061,19.0662,17.8061,19.0662,146900.0],["2001-01-02",18.1896,18.3266,17.8609,17.8609,16700.0],["2001-01-03",17.5595,19.0662,17.4226,18.6279,74800.0],["2001-01-04",18.6005,18.6279,18.3539,18.5183,33000.0],["2001-01-05",18.6827,18.847,18.5183,18.6279,30000.0],["2001-01-08",19.6141,19.6141,18.9018,19.121,45100.0],["2001-01-09",18.847,19.3949,18.847,19.3401,37400.0],["2001-01-10",18.9566,19.7237,18.8471,19.6415,22000.0],["2001-01-11",18.9566,19.0662,18.7375,18.9018,38000.0],["2001-01-12",18.5183,18.847,18.2718,18.7375,40800.0],["2001-01-16",18.7101,19.2306,18.4087,19.1758,42600.0],["2001-01-17",20.2989,20.6003,20.2715,20.3263,29600.0],["2001-01-18",20.0524,20.1893,19.7237,20.1893,21200.0],["2001-01-19",20.2167,20.2167,19.6141,20.0524,35600.0],["2001-01-22",19.9428,20.2715,19.9428,20.162,25900.0],["2001-01-23",20.0524,20.162,19.8332,19.9976,30700.0],["2001-01-24",20.4907,20.7098,20.1072,20.2715,27800.0],["2001-01-25",20.4907,21.0386,20.4359,20.7098,38100.0],["2001-01-26",20.1072,20.162,19.7237,20.0524,25200.0],["2001-01-29",19.9428,20.2715,19.9428,20.2715,21400.0],["2001-01-30",20.2058,20.4907,20.162,20.4907,17500.0],["2001-01-31",20.2715,20.3811,19.9472,20.2058,28300.0],["2001-02-01",20.0743,20.4907,20.0743,20.2934,79100.0],["2001-02-02",19.1758,19.7017,18.9654,19.4914,67000.0],["2001-02-05",18.9084,18.9522,18.5183,18.9216,44400.0],["2001-02-06",18.5841,19.0005,18.5841,18.8251,66200.0],["2001-02-07",18.8733,19.2854,18.847,18.9128,42900.0],["2001-02-08",18.8251,19.1539,18.6498,19.0881,19900.0],["2001-02-09",18.7594,18.7594,18.1414,18.286,34100.0],["2001-02-12",18.1764,18.5183,18.137,18.4087,42400.0],["2001-02-13",19.5045,19.5439,18.9785,19.2065,54800.0],["2001-02-14",19.2065,19.2065,18.847,19.0487,13800.0],["2001-02-15",18.8427,19.1144,18.6542,19.0969,10700.0],["2001-02-16",18.5359,18.5359,18.2334,18.4087,8100.0],["2001-02-20",18.6279,18.6279,17.576,17.576,60100.0],["2001-02-21",16.8308,16.8966,16.4802,16.8528,47300.0],["2001-02-22",16.6994,17.0982,16.5898,16.9623,44700.0],["2001-02-23",16.6994,16.6994,16.3663,16.5898,70600.0],["2001-02-26",16.7432,17.313,16.7432,17.1815,20600.0],["2001-02-27",17.2078,17.4226,17.1158,17.3524,14800.0],["2001-02-28",17.4226,17.5321,17.0938,17.4401,31700.0],["2001-03-01",16.5109,16.5109,15.4283,15.7877,52700.0],["2001-03-02",15.7965,15.7965,15.3538,15.5159,34700.0],["2001-03-05",15.231,15.8885,15.2047,15.8885,18300.0],["2001-03-06",16.4802,16.6774,16.4364,16.5021,42900.0],["2001-03-07",16.695,16.787,16.1077,16.4145,63900.0],["2001-03-08",17.2867,17.4445,17.05,17.05,23100.0],["2001-03-09",16.3969,16.3969,15.8929,15.8929,16200.0],["2001-03-12",15.082,15.0996,14.3544,14.5999,44800.0],["2001-03-13",14.2449,14.4289,13.8942,14.4289,37700.0],["2001-03-14",13.1491,14.1791,13.1447,13.7846,160000.0],["2001-03-15",13.9994,14.5122,13.9512,14.5122,38100.0],["2001-03-16",13.1447,13.4734,12.4916,13.4121,65500.0],["2001-03-19",12.9957,13.0351,12.4873,13.0351,357400.0],["2001-03-20",12.9957,13.4252,12.9563,12.9957,160200.0],["2001-03-21",12.7327,12.7546,12.5355,12.5574,31300.0],["2001-03-22",11.4397,11.4529,10.6946,11.3959,117400.0],["2001-03-23",12.027,12.2725,11.615,11.8342,57800.0],["2001-03-26",13.0834,13.6269,12.8423,13.2631,55200.0],["2001-03-27",13.9161,14.1134,13.6312,14.0564,50100.0],["2001-03-28",13.4492,13.6168,12.6996,12.898,40300.0],["2001-03-29",12.5717,12.898,12.5717,12.6334,41200.0],["2001-03-30",12.8098,12.8539,12.5629,12.7878,18900.0],["2001-04-02",13.0523,13.2067,12.9024,12.9024,44600.0],["2001-04-03",12.5893,12.5893,12.3468,12.4615,32000.0],["2001-04-04",12.7878,12.8715,12.3468,12.457,26300.0],["2001-04-05",14.1106,14.1106,13.4492,13.6697,42600.0],["2001-04-06",13.2199,13.2199,12.9686,12.9774,35200.0],["2001-04-09",13.1626,13.2728,13.07,13.1185,15800.0],["2001-04-10",13.7138,13.7711,13.3301,13.6256,51100.0],["2001-04-11",13.339,13.6432,13.2375,13.5153,34200.0],["2001-04-12",13.2949,13.802,13.2949,13.802,11000.0],["2001-04-16",13.9122,13.9122,13.4933,13.5153,15400.0],["2001-04-17",13.6256,13.9563,13.5815,13.8946,15500.0],["2001-04-18",15.1248,16.3816,15.1248,16.3419,66300.0],["2001-04-19",16.1567,16.1567,15.5437,15.676,27300.0],["2001-04-20",15.7863,15.8304,15.4423,15.5217,19300.0],["2001-04-23",15.5658,15.5658,14.944,15.0058,28700.0],["2001-04-24",15.0058,15.6099,14.9352,15.1248,28800.0],["2001-04-25",15.1689,15.3012,14.8382,14.922,19500.0],["2001-04-26",15.3453,15.8083,15.3453,15.5437,28400.0],["2001-04-27",15.9626,16.5359,15.9097,16.0685,20200.0],["2001-04-30",16.2493,16.4477,16.0949,16.0949,39800.0],["2001-05-01",16.117,16.1831,16.0508,16.1743,5100.0],["2001-05-02",16.1787,16.5138,16.1214,16.4477,20200.0],["2001-05-03",16.0949,16.1655,15.9406,16.139,13000.0],["2001-05-04",16.0949,16.117,15.8745,16.117,24700.0],["2001-05-07",16.0067,16.2052,15.8745,16.1611,10100.0],["2001-05-08",16.0949,16.1082,15.7422,15.7466,8300.0],["2001-05-09",15.579,15.8304,15.3233,15.6319,33400.0],["2001-05-10",15.9627,16.3375,15.9627,15.9715,61800.0],["2001-05-11",16.0067,16.0067,15.6981,15.945,35900.0],["2001-05-14",15.5878,15.6496,15.3674,15.6319,9400.0],["2001-05-15",15.7422,15.8745,15.4511,15.7995,19000.0],["2001-05-16",15.9097,16.7652,15.9097,16.752,28100.0],["2001-05-17",16.7652,17.1973,16.5491,16.8666,29400.0],["2001-05-18",16.6153,16.9328,16.4477,16.6682,14900.0],["2001-05-21",16.7123,17.2414,16.7123,17.2414,14300.0],["2001-05-22",17.6383,17.6868,16.9328,17.1356,29900.0],["2001-05-23",17.1532,17.1532,16.6682,16.7784,48300.0],["2001-05-24",16.8005,16.9548,16.7608,16.8446,6300.0],["2001-05-25",16.8313,16.9328,16.7564,16.7917,21800.0],["2001-05-29",16.8446,16.8446,16.4477,16.7343,14600.0],["2001-05-30",16.6241,16.6241,16.1875,16.2493,5800.0],["2001-05-31",16.1964,16.602,16.0949,16.602,14600.0],["2001-06-01",16.289,16.3154,16.0508,16.0949,13100.0],["2001-06-04",16.3154,16.5271,16.2713,16.3683,10000.0],["2001-06-05",16.4036,16.7564,16.2493,16.6241,21300.0],["2001-06-06",16.602,16.6285,16.3727,16.4256,24500.0],["2001-06-07",16.4212,16.5138,16.2537,16.5138,8600.0],["2001-06-08",16.4036,16.4036,16.236,16.311,5500.0],["2001-06-11",16.2052,16.2052,16.0949,16.139,5300.0],["2001-06-12",15.4776,15.6981,15.4335,15.6848,16900.0],["2001-06-13",15.7201,16.4697,15.7201,16.0067,29400.0],["2001-06-14",15.5217,15.5217,15.2571,15.4291,25900.0],["2001-06-15",15.1645,15.1645,14.728,14.9749,24900.0],["2001-06-18",15.1292,15.2571,15.0719,15.2174,10400.0],["2001-06-19",15.4997,15.5217,15.2571,15.4335,28600.0],["2001-06-20",14.4193,14.6486,14.3311,14.6398,37300.0],["2001-06-21",14.6398,14.9043,14.6265,14.8999,41300.0],["2001-06-22",14.9044,15.0807,14.8118,14.825,10600.0],["2001-06-25",15.0366,15.2571,15.0366,15.1028,11100.0],["2001-06-26",14.2429,15.1028,14.2429,14.9793,22700.0],["2001-06-27",15.0807,15.213,14.7721,15.0675,32800.0],["2001-06-28",15.0675,15.2571,15.0675,15.1954,19400.0],["2001-06-29",15.4335,15.4996,15.0719,15.2703,37000.0],["2001-07-02",15.5437,15.7907,15.5217,15.654,8000.0],["2001-07-03",15.5349,15.654,15.3453,15.5658,7200.0],["2001-07-05",14.6618,14.7721,14.5516,14.728,20700.0],["2001-07-06",14.0004,14.1062,13.4492,13.8372,21900.0],["2001-07-09",13.7579,13.9783,13.5815,13.8152,28200.0],["2001-07-10",13.9254,14.0665,13.1405,13.286,101900.0],["2001-07-11",13.5815,13.7799,12.9421,13.2243,75500.0],["2001-07-12",13.6697,14.1503,13.6697,14.1503,29100.0],["2001-07-13",14.2606,14.3972,14.1106,14.1106,13000.0],["2001-07-16",13.9034,14.1106,13.8461,14.0048,25400.0],["2001-07-17",13.6697,13.7535,13.0082,13.6035,51400.0],["2001-07-18",13.6256,14.1106,13.5727,13.9166,13900.0],["2001-07-19",13.8725,14.1106,13.7799,13.9342,9200.0],["2001-07-20",13.339,13.4933,13.2287,13.4712,22300.0],["2001-07-23",13.4712,13.4845,12.7922,13.2155,23000.0],["2001-07-24",12.6775,12.7833,12.5673,12.6246,50600.0],["2001-07-25",12.6555,12.6555,12.1704,12.6158,25300.0],["2001-07-26",12.6996,12.7657,12.3027,12.5452,76800.0],["2001-07-27",13.2464,13.6697,13.2464,13.4492,37400.0],["2001-07-30",13.6697,13.9607,13.6697,13.7799,28400.0],["2001-07-31",13.7579,14.3179,13.7579,14.0842,31400.0],["2001-08-01",14.212,14.5516,14.212,14.4193,21300.0],["2001-08-02",15.1248,15.1292,14.5075,14.5075,47100.0],["2001-08-03",14.7412,14.9925,14.6089,14.6574,38300.0],["2001-08-06",14.3311,14.5736,14.3311,14.4413,9700.0],["2001-08-07",14.1547,14.7677,14.0489,14.75,9100.0],["2001-08-08",14.3091,14.5295,14.2429,14.4061,9200.0],["2001-08-09",14.3046,14.3091,14.0842,14.2782,6700.0],["2001-08-10",14.1327,14.2429,13.9872,14.0224,8400.0],["2001-08-13",13.9827,14.2738,13.9563,14.2738,5200.0],["2001-08-14",14.3046,14.3972,14.2209,14.2606,6800.0],["2001-08-15",13.9342,14.1415,13.749,13.8901,16400.0],["2001-08-16",13.361,13.6697,13.361,13.6697,16400.0],["2001-08-17",13.436,13.4536,13.0259,13.2287,11600.0],["2001-08-20",12.9641,13.6123,12.9641,13.4933,23600.0],["2001-08-21",13.3169,13.8416,13.3169,13.6256,5900.0],["2001-08-22",13.4051,13.5815,13.2949,13.5815,6200.0],["2001-08-23",13.1626,13.3169,13.1405,13.2287,18400.0],["2001-08-24",13.4051,13.8901,13.3213,13.8461,28600.0],["2001-08-27",13.8461,13.9254,13.5947,13.5947,7000.0],["2001-08-28",13.361,13.4492,12.801,12.8804,32900.0],["2001-08-29",12.92,13.1185,12.876,13.1141,5200.0],["2001-08-30",12.9641,13.0082,12.6775,12.7216,13600.0],["2001-08-31",12.8363,13.0964,12.6996,12.8319,20200.0],["2001-09-04",12.7878,13.0082,12.6819,12.876,10200.0],["2001-09-05",12.8733,12.9176,12.7403,12.7625,16600.0],["2001-09-06",12.275,12.3105,11.8186,11.8851,41600.0],["2001-09-07",11.2957,11.7433,11.278,11.6103,83200.0],["2001-09-10",10.6354,10.9146,10.6354,10.6842,55600.0],["2001-09-17",9.1952,9.9929,9.1287,9.7491,34500.0],["2001-09-18",8.9958,9.5276,8.9515,9.5276,77600.0],["2001-09-19",9.4168,9.4168,8.6413,8.8894,55000.0],["2001-09-20",8.3089,8.6191,8.1981,8.5527,47100.0],["2001-09-21",7.1789,7.9766,7.1789,7.9322,59600.0],["2001-09-24",8.4197,9.0401,8.3355,8.8496,41500.0],["2001-09-25",8.9692,9.2174,8.7521,8.823,42500.0],["2001-09-26",9.0844,9.0933,8.7299,8.8008,34600.0],["2001-09-27",9.0623,9.4389,9.0002,9.4345,71400.0],["2001-09-28",9.5276,10.0815,9.3503,9.5098,42100.0],["2001-10-01",9.306,9.7491,9.1509,9.2927,55400.0],["2001-10-02",9.1731,9.5276,9.1287,9.3547,7800.0],["2001-10-03",9.399,10.1258,9.399,9.9707,16000.0],["2001-10-04",10.7241,11.2558,10.5246,10.7684,52100.0],["2001-10-05",11.3001,11.3001,10.5911,10.857,33900.0],["2001-10-08",10.5911,10.6443,10.2189,10.3474,10000.0],["2001-10-09",10.6354,11.0254,10.436,10.436,36300.0],["2001-10-10",10.857,11.2957,10.857,11.1893,31100.0],["2001-10-11",12.1864,12.4124,11.6369,11.6414,60800.0],["2001-10-12",11.5217,11.5217,10.5335,10.857,179600.0],["2001-10-15",10.6797,10.8304,10.4582,10.7551,191100.0],["2001-10-16",11.1672,11.34,10.6399,11.0786,62800.0],["2001-10-17",11.6325,11.6325,11.0786,11.2558,35800.0],["2001-10-18",10.9235,11.1229,10.9013,10.9899,20800.0],["2001-10-19",11.0786,11.1672,10.8614,11.145,28400.0],["2001-10-22",11.1495,11.2248,11.0032,11.2071,19100.0],["2001-10-23",11.3001,11.5572,11.0786,11.4774,19300.0],["2001-10-24",11.3888,11.7211,11.3001,11.4464,33500.0],["2001-10-25",11.0786,11.4995,10.9899,11.4995,6500.0],["2001-10-26",11.1495,11.4995,11.1495,11.3932,15400.0],["2001-10-29",11.504,11.504,11.2558,11.3223,17400.0],["2001-10-30",10.7684,10.8127,10.5911,10.6797,15400.0],["2001-10-31",10.8038,10.8791,10.5468,10.5468,38300.0],["2001-11-01",10.724,10.724,10.5246,10.724,46900.0],["2001-11-02",10.9545,11.083,10.9456,11.0786,21500.0],["2001-11-05",11.4375,11.5793,11.3444,11.4331,26900.0],["2001-11-06",11.3179,11.6945,11.3179,11.6945,26200.0],["2001-11-07",11.9649,12.12,11.6547,11.8541,11100.0],["2001-11-08",12.3637,12.9398,12.2307,12.4966,22600.0],["2001-11-09",12.3548,12.3548,12.1687,12.2174,43500.0],["2001-11-12",11.5217,12.0756,11.5217,11.8275,18700.0],["2001-11-13",11.987,12.7403,11.9648,12.5587,45500.0],["2001-11-14",12.6517,12.8733,12.4523,12.5542,50200.0],["2001-11-15",12.8112,13.2943,12.8112,12.8511,23000.0],["2001-11-16",13.1303,13.4272,13.1303,13.4228,7500.0],["2001-11-19",13.826,13.8393,13.2721,13.4449,43900.0],["2001-11-20",12.9619,13.2677,12.5232,12.7625,17800.0],["2001-11-21",12.8245,12.8245,12.4523,12.6296,9600.0],["2001-11-23",12.5188,12.8423,12.4745,12.603,8600.0],["2001-11-26",12.6694,12.8511,12.634,12.8511,11600.0],["2001-11-27",12.7182,12.9398,12.5321,12.8954,92500.0],["2001-11-28",12.408,12.6739,12.1199,12.3637,63600.0],["2001-11-29",12.3637,12.6473,12.3061,12.5321,21900.0],["2001-11-30",12.3903,12.5852,12.2219,12.4966,27300.0],["2001-12-03",12.1864,12.3858,11.987,12.2529,8500.0],["2001-12-04",12.3903,12.5853,12.0092,12.0358,35000.0],["2001-12-05",12.8511,13.2943,12.7182,13.117,27400.0],["2001-12-06",13.5602,13.7817,13.1392,13.1835,63700.0],["2001-12-07",13.4494,13.6931,13.25,13.4272,19100.0],["2001-12-10",13.024,13.2056,12.8511,13.0328,18500.0],["2001-12-11",13.281,13.8216,13.1923,13.312,17400.0],["2001-12-12",13.312,13.3386,12.9132,12.9176,12700.0],["2001-12-13",12.5188,13.0771,12.3903,12.9796,25600.0],["2001-12-14",12.6916,13.024,12.5409,12.8733,12600.0],["2001-12-17",13.3297,13.6266,13.0727,13.4494,23300.0],["2001-12-18",13.4671,13.507,13.0727,13.1746,21700.0],["2001-12-19",13.0949,13.4937,12.9619,13.3386,16600.0],["2001-12-20",12.7847,12.9531,12.5852,12.6739,38700.0],["2001-12-21",12.6562,12.8733,12.5498,12.8733,12700.0],["2001-12-24",12.6296,12.829,12.5764,12.829,3200.0],["2001-12-26",12.8068,12.8556,12.5188,12.6517,17000.0],["2001-12-27",12.665,12.9087,12.5409,12.7403,21000.0],["2001-12-28",12.7581,13.1126,12.4966,12.9531,17900.0],["2001-12-31",12.9087,12.9087,12.7359,12.86,13900.0],["2002-01-02",12.8733,13.1924,12.8733,13.024,21400.0],["2002-01-03",13.086,13.5158,13.086,13.3962,33800.0],["2002-01-04",13.7418,13.9546,13.6444,13.7817,19600.0],["2002-01-07",13.8704,14.0698,13.6931,13.7153,18900.0],["2002-01-08",14.0919,14.0919,13.4671,13.5868,19100.0],["2002-01-09",13.6266,13.702,13.4937,13.5557,15400.0],["2002-01-10",13.4272,13.5513,13.2765,13.4538,16900.0],["2002-01-11",14.0255,14.0255,13.5158,13.5602,24900.0],["2002-01-14",13.6709,13.7817,13.4937,13.5602,70900.0],["2002-01-15",13.5025,13.7108,13.2943,13.6222,12300.0],["2002-01-16",13.1835,13.4937,12.9664,13.2898,17100.0],["2002-01-17",13.3829,13.3829,13.0727,13.2056,9600.0],["2002-01-18",12.8511,12.9353,12.7182,12.8511,109600.0],["2002-01-22",12.696,12.8511,12.4745,12.5631,11600.0],["2002-01-23",12.1598,12.3194,12.0535,12.1687,16600.0],["2002-01-24",12.3903,12.9619,12.3681,12.6517,53500.0],["2002-01-25",12.0845,12.408,11.9648,12.2618,19000.0],["2002-01-28",12.2485,12.3194,11.8541,12.0092,42300.0],["2002-01-29",12.0092,12.0092,11.5217,11.5217,23500.0],["2002-01-30",11.5217,11.9427,11.2115,11.8541,63900.0],["2002-01-31",11.7433,12.408,11.6103,12.3371,32400.0],["2002-02-01",12.0978,12.2086,11.9649,12.0358,24200.0],["2002-02-04",11.9914,11.9914,11.566,11.6369,20400.0],["2002-02-05",10.9899,11.247,10.7684,11.1849,29000.0],["2002-02-06",10.857,10.8747,10.5734,10.6664,50900.0],["2002-02-07",10.5468,10.8747,10.5025,10.7905,46700.0],["2002-02-08",10.7905,11.0121,10.724,10.9057,22700.0],["2002-02-11",11.3223,11.6325,11.0475,11.4641,37000.0],["2002-02-12",11.2558,11.3489,11.0786,11.34,27200.0],["2002-02-13",11.1229,11.4552,11.0564,11.2558,32500.0],["2002-02-14",11.3445,11.5882,11.2026,11.3179,14500.0],["2002-02-15",11.5128,11.5128,10.9944,11.0475,13600.0],["2002-02-19",11.0387,11.0387,10.5468,10.6354,13500.0],["2002-02-20",10.4759,10.4759,10.2144,10.3474,19500.0],["2002-02-21",10.5911,10.8171,10.1701,10.3341,85300.0],["2002-02-22",10.3031,10.4848,9.9973,10.4848,37000.0],["2002-02-25",10.5335,10.6797,10.3695,10.5512,29100.0],["2002-02-26",10.857,10.857,10.5113,10.6,12200.0],["2002-02-27",10.9899,11.0741,10.8614,10.9057,8200.0],["2002-02-28",10.7684,11.1096,10.5335,10.5911,15400.0],["2002-03-01",10.7684,11.1583,10.7152,11.1052,13300.0],["2002-03-04",11.699,12.2662,11.5882,12.2307,77900.0],["2002-03-05",11.8319,12.0092,11.6325,11.7876,36400.0],["2002-03-06",12.0358,12.2972,12.0358,12.0978,44300.0],["2002-03-07",12.6783,12.7758,12.4434,12.4479,31400.0],["2002-03-08",12.6739,12.7138,12.4523,12.4745,18500.0],["2002-03-11",12.4301,12.5321,12.1022,12.2928,21800.0],["2002-03-12",12.0978,12.1643,11.7787,12.0712,14700.0],["2002-03-13",12.0889,12.1864,11.9072,12.0092,10700.0],["2002-03-14",12.3858,12.5631,12.2307,12.5409,32900.0],["2002-03-15",12.4346,12.4966,12.0978,12.4036,18100.0],["2002-03-18",12.2928,12.6251,12.275,12.5409,10800.0],["2002-03-19",12.7625,12.8644,12.408,12.6251,11300.0],["2002-03-20",12.3858,12.6074,12.1997,12.3858,18900.0],["2002-03-21",12.2972,12.3725,12.0623,12.2573,5500.0],["2002-03-22",12.275,12.7625,12.1067,12.5099,34700.0],["2002-03-25",12.4036,12.4036,12.213,12.2928,21200.0],["2002-03-26",12.3282,12.3504,11.9693,12.1377,24500.0],["2002-03-27",12.151,12.5188,12.151,12.2662,13800.0],["2002-03-28",12.408,12.7182,12.2529,12.2928,16900.0],["2002-04-01",12.3194,12.6251,12.2174,12.2529,18500.0],["2002-04-02",12.0756,12.3194,12.0756,12.1864,10200.0],["2002-04-03",12.528,12.5324,12.1663,12.211,15100.0],["2002-04-04",12.3003,12.3003,12.077,12.2779,11200.0],["2002-04-05",12.2199,12.3003,12.0101,12.0726,4500.0],["2002-04-08",11.5904,11.8761,11.51,11.7422,36600.0],["2002-04-09",11.7958,11.7958,11.6261,11.6618,14000.0],["2002-04-10",11.6082,11.7199,11.4073,11.6216,28700.0],["2002-04-11",11.2779,11.2868,10.7198,11.0412,45700.0],["2002-04-12",11.0368,11.1439,10.9653,11.0278,41600.0],["2002-04-15",11.0948,11.2779,10.8894,11.1618,44100.0],["2002-04-16",11.4296,11.5636,11.4296,11.5368,12500.0],["2002-04-17",11.8315,11.9386,11.5636,11.7868,16900.0],["2002-04-18",11.385,11.4877,11.1662,11.2957,18900.0],["2002-04-19",11.0457,11.0814,10.9117,11.0635,16800.0],["2002-04-22",10.6573,10.7823,10.4429,10.6037,21500.0],["2002-04-23",10.5724,10.7242,10.3581,10.7198,13400.0],["2002-04-24",10.7287,10.809,10.4072,10.5769,6900.0],["2002-04-25",10.376,10.8358,10.2688,10.5367,15700.0],["2002-04-26",10.2688,10.3938,10.0679,10.1661,17900.0],["2002-04-29",9.8134,9.9117,9.5188,9.7107,13500.0],["2002-04-30",9.4652,9.7777,9.3982,9.7107,32000.0],["2002-05-01",9.8045,9.8224,9.5634,9.7866,15400.0],["2002-05-02",9.9608,10.1795,9.9608,10.1795,26800.0],["2002-05-03",9.8224,9.9563,9.6036,9.8938,330400.0],["2002-05-06",9.934,10.1215,9.8893,9.8893,16600.0],["2002-05-07",9.4429,9.7375,9.4429,9.5902,18600.0],["2002-05-08",10.2688,10.376,9.9563,10.0992,71300.0],["2002-05-09",10.0902,10.1572,9.5545,9.7509,45300.0],["2002-05-10",9.5545,9.7688,9.5545,9.6527,13300.0],["2002-05-13",9.5991,9.8893,9.5768,9.7018,12200.0],["2002-05-14",9.9027,10.2019,9.7866,10.0813,44800.0],["2002-05-15",10.1036,10.1483,9.9563,10.1036,8000.0],["2002-05-16",10.0858,10.0858,9.8491,9.8491,4200.0],["2002-05-17",9.8224,9.8224,9.5098,9.6304,93200.0],["2002-05-20",9.5991,9.5991,9.4473,9.4473,6700.0],["2002-05-21",9.4875,9.4875,9.3312,9.3893,59800.0],["2002-05-22",9.175,9.3625,9.166,9.3312,18300.0],["2002-05-23",9.3089,9.3982,9.2285,9.3982,7300.0],["2002-05-24",9.4295,9.4741,9.2196,9.3848,14600.0],["2002-05-28",9.3848,9.3848,9.1259,9.2286,28200.0],["2002-05-29",8.8758,9.0053,8.8758,8.8848,37400.0],["2002-05-30",8.4829,8.8178,8.4383,8.7642,38100.0],["2002-05-31",8.9071,9.0857,8.9071,9.0187,49800.0],["2002-06-03",9.041,9.041,8.7553,8.8446,33300.0],["2002-06-04",8.8491,8.9383,8.7017,8.7732,15900.0],["2002-06-05",8.7062,8.8446,8.599,8.8446,22900.0],["2002-06-06",8.7955,8.7955,8.4428,8.6481,16100.0],["2002-06-07",8.2106,8.4695,8.2017,8.4294,18900.0],["2002-06-10",8.3177,8.4383,8.2954,8.4249,13100.0],["2002-06-11",8.3311,8.3937,8.1481,8.1749,26700.0],["2002-06-12",8.0633,8.2374,7.8579,8.1436,149000.0],["2002-06-13",8.0454,8.0454,7.8847,7.965,238100.0],["2002-06-14",7.4962,7.7775,7.2507,7.715,109000.0],["2002-06-17",7.7597,7.8981,7.4561,7.8981,82600.0],["2002-06-18",7.7463,7.7909,7.6346,7.7463,117800.0],["2002-06-19",7.2864,7.3757,7.1435,7.3266,96100.0],["2002-06-20",6.831,7.4114,6.7864,7.3132,59400.0],["2002-06-21",7.4025,7.4695,7.1614,7.1748,28800.0],["2002-06-24",7.1435,7.5007,7.0185,7.2373,37900.0],["2002-06-25",7.4159,7.5364,7.1659,7.2418,16500.0],["2002-06-26",6.7015,7.1659,6.7015,7.0989,24500.0],["2002-06-27",7.2685,7.3221,6.9203,7.2328,136300.0],["2002-06-28",7.2551,7.5096,7.1882,7.3444,63600.0],["2002-07-01",7.59,7.59,7.2998,7.3177,72200.0],["2002-07-02",7.1882,7.1882,6.8578,6.8578,82600.0],["2002-07-03",6.5408,6.6524,6.4649,6.5453,59300.0],["2002-07-05",6.6971,7.1301,6.6971,7.0408,14900.0],["2002-07-08",7.0587,7.0587,6.831,6.9471,53400.0],["2002-07-09",6.9069,6.9248,6.5453,6.5453,52000.0],["2002-07-10",6.7328,6.7685,6.2283,6.322,28300.0],["2002-07-11",6.1524,6.2461,5.9872,6.2461,45600.0],["2002-07-12",6.4961,6.4961,6.1211,6.1479,20300.0],["2002-07-15",6.3399,6.3399,5.5898,5.8934,37400.0],["2002-07-16",5.889,6.4292,5.889,6.1077,34500.0],["2002-07-17",6.8801,7.0408,6.572,6.6346,60700.0],["2002-07-18",6.8756,7.1837,6.8131,6.898,67900.0],["2002-07-19",6.9024,6.9694,6.2997,6.331,53900.0],["2002-07-22",6.7417,6.9873,6.2506,6.4336,78100.0],["2002-07-23",6.3979,6.8087,6.2059,6.4292,179700.0],["2002-07-24",5.8889,6.6747,5.7639,6.5319,83600.0],["2002-07-25",6.3399,6.8087,6.2015,6.5631,138200.0],["2002-07-26",6.3399,6.5944,6.2863,6.5631,52300.0],["2002-07-29",6.7953,7.3846,6.7953,7.2864,38500.0],["2002-07-30",6.898,7.3668,6.6971,6.8221,77500.0],["2002-07-31",6.7417,6.7997,6.2506,6.7596,141100.0],["2002-08-01",6.5587,6.5631,5.7639,5.9827,106600.0],["2002-08-02",5.8086,5.8577,5.5764,5.8577,52800.0],["2002-08-05",5.5362,5.5362,5.1746,5.1791,17100.0],["2002-08-06",5.3621,5.6077,5.3621,5.5898,58300.0],["2002-08-07",5.5586,5.5943,5.3353,5.5809,19900.0],["2002-08-08",5.4916,5.7818,5.4246,5.7639,18200.0],["2002-08-09",5.6702,5.8622,5.4693,5.6925,42600.0],["2002-08-12",5.505,5.6746,5.4246,5.5586,16000.0],["2002-08-13",5.4469,5.6255,5.3487,5.3576,24100.0],["2002-08-14",5.4246,5.6657,5.4246,5.5362,35300.0],["2002-08-15",5.9604,6.1345,5.8488,6.0631,25500.0],["2002-08-16",6.005,6.0274,5.7371,5.8934,50100.0],["2002-08-19",6.2193,6.4202,6.1613,6.3845,31900.0],["2002-08-20",6.5854,6.6301,6.389,6.5899,82300.0],["2002-08-21",6.5408,6.6256,6.3488,6.5854,63800.0],["2002-08-22",6.5854,6.7194,6.5185,6.7194,42400.0],["2002-08-23",6.7417,6.8087,6.4961,6.6792,18600.0],["2002-08-26",6.7239,6.8533,6.5854,6.7864,29700.0],["2002-08-27",6.7149,6.7149,6.4426,6.5453,14700.0],["2002-08-28",6.4143,6.4143,6.1432,6.3239,27300.0],["2002-08-29",6.1342,6.3465,6.0213,6.3239,17600.0],["2002-08-30",5.9851,6.3239,5.9806,6.3239,22200.0],["2002-09-03",5.7593,5.7593,5.4612,5.6599,39000.0],["2002-09-04",5.6418,5.7548,5.5199,5.7412,183200.0],["2002-09-05",5.4883,5.7006,5.3844,5.547,146800.0],["2002-09-06",5.7367,5.9851,5.7367,5.8225,33300.0],["2002-09-09",5.7412,5.8135,5.556,5.7999,25200.0],["2002-09-10",5.8045,5.8045,5.547,5.7277,443900.0],["2002-09-11",5.7593,5.7774,5.687,5.7006,25200.0],["2002-09-12",5.547,5.5605,5.3302,5.4205,93700.0],["2002-09-13",5.3302,5.3844,5.1359,5.3437,51400.0],["2002-09-16",5.2624,5.3302,5.1992,5.2624,17100.0],["2002-09-17",5.285,5.294,4.9688,5.1269,116600.0],["2002-09-18",4.9552,5.0049,4.5532,4.9236,130100.0],["2002-09-19",4.7068,4.7429,4.5803,4.5894,59800.0],["2002-09-20",4.6707,4.8107,4.6707,4.6887,17100.0],["2002-09-23",4.63,4.63,4.1331,4.3048,152300.0],["2002-09-24",4.2235,4.481,4.2235,4.2551,24500.0],["2002-09-25",4.5848,4.6074,4.3364,4.5352,51500.0],["2002-09-26",4.5848,4.7158,4.5848,4.6436,44000.0],["2002-09-27",4.6255,4.7429,4.5713,4.621,31300.0],["2002-09-30",4.4448,4.4493,4.1422,4.3725,59700.0],["2002-10-01",4.3364,4.6074,4.1015,4.5623,138700.0],["2002-10-02",4.4132,4.6526,4.3364,4.3725,63700.0],["2002-10-03",4.2912,4.4087,4.1106,4.2235,43100.0],["2002-10-04",4.0654,4.1151,3.8621,4.0428,45600.0],["2002-10-07",3.975,4.0428,3.8847,3.9118,27900.0],["2002-10-08",3.9434,3.9479,3.7673,3.8621,15500.0],["2002-10-09",3.7763,3.7763,3.5504,3.6046,46200.0],["2002-10-10",3.4827,3.8531,3.442,3.826,50000.0],["2002-10-11",4.0473,4.2325,4.0473,4.1602,45300.0],["2002-10-14",4.1151,4.2912,4.1151,4.2325,104300.0],["2002-10-15",4.5848,4.8423,4.5668,4.7971,71800.0],["2002-10-16",4.752,4.761,4.5306,4.5848,48100.0],["2002-10-17",5.0095,5.1947,4.8559,4.9688,70000.0],["2002-10-18",4.9688,5.0998,4.8062,4.9914,31500.0],["2002-10-21",5.1495,5.2534,4.9688,5.2308,157000.0],["2002-10-22",4.9914,5.1766,4.9281,5.1495,33200.0],["2002-10-23",4.8694,5.0275,4.6842,4.9191,235800.0],["2002-10-24",5.3753,5.4205,5.2037,5.2398,214900.0],["2002-10-25",5.294,5.6012,5.2398,5.4792,64600.0],["2002-10-28",5.7277,5.9761,5.6915,5.8903,56900.0],["2002-10-29",5.6464,5.6915,5.4612,5.6915,75400.0],["2002-10-30",5.6238,5.7141,5.556,5.6554,30900.0],["2002-10-31",5.7277,5.7774,5.556,5.6464,75100.0],["2002-11-01",5.5786,5.7638,5.5515,5.7186,21200.0],["2002-11-04",5.7999,5.9445,5.7954,5.9038,31100.0],["2002-11-05",5.7819,5.9174,5.7683,5.8722,16100.0],["2002-11-06",6.0665,6.2336,6.0168,6.2336,40300.0],["2002-11-07",6.0981,6.1432,5.8722,6.0168,24600.0],["2002-11-08",6.0303,6.0303,5.8541,5.9174,37300.0],["2002-11-11",5.827,5.8722,5.6238,5.6373,15800.0],["2002-11-12",5.6689,5.8722,5.6509,5.7819,27200.0],["2002-11-13",5.5967,5.7051,5.4973,5.6147,44600.0],["2002-11-14",5.7412,5.9355,5.6147,5.8948,66400.0],["2002-11-15",5.94,6.1568,5.8993,6.0981,20700.0],["2002-11-18",6.2788,6.2788,6.0574,6.2065,36000.0],["2002-11-19",6.0529,6.1071,5.9806,5.9942,20400.0],["2002-11-20",5.9671,6.3013,5.9083,6.1884,17100.0],["2002-11-21",6.4369,6.866,6.4143,6.7124,42600.0],["2002-11-22",6.7169,7.0015,6.6175,6.7214,43500.0],["2002-11-25",6.5272,6.7214,6.4865,6.6401,40700.0],["2002-11-26",6.342,6.3917,6.1478,6.1568,37300.0],["2002-11-27",6.2336,6.5904,6.2336,6.5724,22900.0],["2002-11-29",6.6537,7.0015,6.5814,6.5814,15000.0],["2002-12-02",7.0783,7.0918,6.735,6.7982,36100.0],["2002-12-03",6.7305,6.7982,6.351,6.613,62900.0],["2002-12-04",6.2742,6.6763,6.2742,6.6356,56000.0],["2002-12-05",6.3691,6.3691,6.1929,6.2923,47700.0],["2002-12-06",5.9355,6.1613,5.9174,6.1613,113500.0],["2002-12-09",6.0303,6.1432,5.8813,6.0213,171600.0],["2002-12-10",5.9174,5.9987,5.8722,5.8993,57800.0],["2002-12-11",5.9942,6.3239,5.9355,6.1523,147800.0],["2002-12-12",6.1974,6.4052,6.1432,6.3646,152900.0],["2002-12-13",5.7954,5.8948,5.7503,5.809,57200.0],["2002-12-16",5.827,6.2923,5.827,6.2788,58900.0],["2002-12-17",6.0077,6.0303,5.8948,6.0032,24900.0],["2002-12-18",5.8722,5.8767,5.6464,5.6509,64500.0],["2002-12-19",5.5515,5.6825,5.4431,5.5967,88700.0],["2002-12-20",5.6915,6.0077,5.6915,5.9174,21400.0],["2002-12-23",5.7819,5.8045,5.6464,5.6464,23500.0],["2002-12-24",5.7006,5.8496,5.6238,5.7457,25200.0],["2002-12-26",5.7909,5.827,5.6464,5.6644,8800.0],["2002-12-27",5.6283,5.678,5.5108,5.5154,14900.0],["2002-12-30",5.7186,5.7548,5.5108,5.5696,48000.0],["2002-12-31",5.556,5.8316,5.5154,5.6915,33400.0],["2003-01-02",5.7548,6.0529,5.7548,5.9942,48600.0],["2003-01-03",6.0393,6.0529,5.8722,5.9355,35100.0],["2003-01-06",5.9445,6.1658,5.9355,6.1161,47400.0],["2003-01-07",6.0755,6.1161,5.9535,6.0529,21900.0],["2003-01-08",5.9355,5.9355,5.7593,5.7593,55500.0],["2003-01-09",5.8045,6.0032,5.8045,5.9761,38800.0],["2003-01-10",6.0077,6.1568,5.9897,6.0574,15600.0],["2003-01-13",6.3013,6.3013,6.0077,6.0755,18100.0],["2003-01-14",6.0755,6.1071,5.9626,6.0936,16100.0],["2003-01-15",6.0936,6.0936,5.9174,6.0303,18400.0],["2003-01-16",6.0213,6.1252,5.9806,6.0213,13300.0],["2003-01-17",5.9174,5.9806,5.8451,5.8496,28100.0],["2003-01-21",5.5425,5.6238,5.4115,5.4612,78100.0],["2003-01-22",5.416,5.5063,5.3121,5.3708,21300.0],["2003-01-23",5.4928,5.4928,5.1404,5.1766,52500.0],["2003-01-24",5.3753,5.4205,5.2624,5.3437,34600.0],["2003-01-27",5.1947,5.1947,4.7881,4.8694,45300.0],["2003-01-28",4.9146,5.145,4.8559,5.1269,45400.0],["2003-01-29",4.9688,5.0185,4.8152,5.0185,60200.0],["2003-01-30",5.0637,5.3302,5.0637,5.2082,89100.0],["2003-01-31",5.0366,5.2172,4.9056,5.2172,27600.0],["2003-02-03",5.3753,5.4205,5.1721,5.3799,50900.0],["2003-02-04",5.1947,5.1947,4.9191,5.0185,11400.0],["2003-02-05",4.8107,5.0546,4.7746,4.8739,50400.0],["2003-02-06",4.6978,4.7339,4.5894,4.6526,62200.0],["2003-02-07",4.6616,4.8152,4.6255,4.7339,27700.0],["2003-02-10",4.6707,4.6752,4.5442,4.5939,42400.0],["2003-02-11",4.6074,4.7655,4.5623,4.6345,26600.0],["2003-02-12",4.4267,4.4945,4.2641,4.3364,99400.0],["2003-02-13",4.35,4.4719,4.1557,4.4132,32000.0],["2003-02-14",4.2912,4.4132,4.2009,4.3996,40100.0],["2003-02-18",4.4267,4.5848,4.4267,4.5216,66400.0],["2003-02-19",4.5171,4.5171,4.2912,4.3816,30800.0],["2003-02-20",4.3725,4.4313,4.3138,4.4042,10500.0],["2003-02-21",4.2235,4.3409,4.1828,4.2912,23000.0],["2003-02-24",4.3319,4.359,4.2235,4.2686,48700.0],["2003-02-25",4.0428,4.0428,3.8847,4.0292,148100.0],["2003-02-26",4.0067,4.0202,3.8847,3.9073,100300.0],["2003-02-27",3.9389,4.1377,3.9299,4.0112,232600.0],["2003-02-28",4.0744,4.3138,4.0744,4.228,40900.0],["2003-03-03",4.3364,4.3816,4.1648,4.1783,35900.0],["2003-03-04",4.1919,4.2596,4.1512,4.1964,27000.0],["2003-03-05",4.1241,4.1422,4.0202,4.097,52900.0],["2003-03-06",4.0067,4.0925,3.9525,4.0654,27100.0],["2003-03-07",3.9299,3.9479,3.8395,3.9434,37200.0],["2003-03-10",3.9073,3.9073,3.7266,3.7898,55600.0],["2003-03-11",3.7718,3.8395,3.7266,3.7356,54100.0],["2003-03-12",3.7266,3.7266,3.4556,3.5775,70200.0],["2003-03-13",3.6363,3.9479,3.6363,3.9254,71600.0],["2003-03-14",3.9434,4.0518,3.8621,4.0021,35500.0],["2003-03-17",4.0473,4.5623,4.0473,4.5171,178600.0],["2003-03-18",4.5623,4.5623,4.4403,4.5352,115300.0],["2003-03-19",4.6436,4.6752,4.5126,4.5487,55500.0],["2003-03-20",4.4267,4.5352,4.3093,4.4719,68600.0],["2003-03-21",4.5352,4.8514,4.4358,4.7926,113500.0],["2003-03-24",4.5171,4.5803,4.359,4.4358,165600.0],["2003-03-25",4.3996,4.5532,4.2912,4.5126,87900.0],["2003-03-26",4.4945,4.5261,4.3906,4.4764,80400.0],["2003-03-27",4.359,4.3996,4.2777,4.3996,72700.0],["2003-03-28",4.2235,4.2867,4.1783,4.2686,52900.0],["2003-03-31",4.0338,4.1738,4.0247,4.1286,164000.0],["2003-04-01",4.1557,4.2461,4.1241,4.2009,60600.0],["2003-04-02",4.5188,4.6764,4.5188,4.644,213800.0],["2003-04-03",4.6486,4.6486,4.4725,4.5698,86300.0],["2003-04-04",4.6023,4.681,4.5837,4.6301,44700.0],["2003-04-07",4.9638,5.0147,4.783,4.783,63900.0],["2003-04-08",4.8247,4.8386,4.7135,4.7598,40400.0],["2003-04-09",4.7876,4.8803,4.7042,4.7737,27200.0],["2003-04-10",4.7274,4.7274,4.5281,4.6579,55100.0],["2003-04-11",4.7598,4.8155,4.6486,4.7274,19300.0],["2003-04-14",4.9591,4.9823,4.8108,4.9591,33100.0],["2003-04-15",5.075,5.1538,4.7737,4.9684,100900.0],["2003-04-16",5.1631,5.1631,4.783,4.8201,114100.0],["2003-04-17",5.0194,5.1492,4.9452,5.1352,62100.0],["2003-04-21",5.1816,5.1816,5.0379,5.1306,12800.0],["2003-04-22",4.9823,5.3067,4.9823,5.3067,103000.0],["2003-04-23",5.3716,5.6173,5.3531,5.5524,60600.0],["2003-04-24",5.3299,5.3763,5.177,5.214,43400.0],["2003-04-25",5.0982,5.1631,5.024,5.0843,31900.0],["2003-04-28",4.936,5.2836,4.936,5.1723,56900.0],["2003-04-29",4.8247,4.9777,4.6486,4.9035,97200.0],["2003-04-30",5.0055,5.2233,5.0055,5.1492,48200.0],["2003-05-01",4.9591,5.0055,4.8433,4.9545,82400.0],["2003-05-02",4.8201,5.0287,4.8201,5.0194,50500.0],["2003-05-05",5.0657,5.0982,4.973,5.0379,95500.0],["2003-05-06",5.024,5.2789,5.024,5.2372,34000.0],["2003-05-07",5.2372,5.3253,5.1167,5.2372,27200.0],["2003-05-08",5.0982,5.0982,4.8803,4.9962,49600.0],["2003-05-09",5.1213,5.3067,5.0657,5.214,85300.0],["2003-05-12",5.1399,5.2928,5.0796,5.265,98300.0],["2003-05-13",5.1538,5.2604,5.0982,5.1445,49700.0],["2003-05-14",5.1909,5.2743,5.1213,5.2511,24600.0],["2003-05-15",5.2557,5.4226,5.2372,5.3763,22600.0],["2003-05-16",5.608,5.6775,5.5385,5.6497,32900.0],["2003-05-19",5.3994,5.418,5.2836,5.3531,50000.0],["2003-05-20",5.4041,5.5292,5.3114,5.4643,17400.0],["2003-05-21",5.2789,5.316,5.1445,5.2511,27300.0],["2003-05-22",5.2882,5.4458,5.1677,5.4133,421000.0],["2003-05-23",5.2836,5.3948,5.1955,5.3299,48400.0],["2003-05-27",5.0982,5.2557,5.0565,5.2511,116700.0],["2003-05-28",5.2882,5.4133,5.1213,5.2372,213200.0],["2003-05-29",5.4736,5.6543,5.4226,5.5941,104200.0],["2003-05-30",5.5246,5.7748,5.4875,5.7378,50200.0],["2003-06-02",5.9649,6.1873,5.9092,6.0251,67200.0],["2003-06-03",5.8953,5.9695,5.7795,5.8907,36600.0],["2003-06-04",5.9324,6.2337,5.8861,6.2105,55600.0],["2003-06-05",6.141,6.2939,6.0483,6.2568,46100.0],["2003-06-06",6.5581,6.6601,6.4422,6.4515,136200.0],["2003-06-09",6.4376,6.4376,6.2383,6.3171,72600.0],["2003-06-10",6.3125,6.3959,6.2707,6.3495,127400.0],["2003-06-11",6.7389,6.7713,6.5813,6.7435,206800.0],["2003-06-12",6.952,7.0216,6.762,6.8686,172500.0],["2003-06-13",7.0865,7.1328,6.9381,6.966,81600.0],["2003-06-16",7.0123,7.1467,6.9242,7.1143,31000.0],["2003-06-17",7.2997,7.4155,7.1467,7.1977,57200.0],["2003-06-18",6.952,7.1374,6.9381,7.054,45400.0],["2003-06-19",6.813,6.9011,6.7296,6.7759,49400.0],["2003-06-20",6.4886,6.6508,6.4747,6.5118,70800.0],["2003-06-23",6.4886,6.4886,6.2198,6.2847,54200.0],["2003-06-24",6.1873,6.4191,6.1827,6.3032,30100.0],["2003-06-25",6.3959,6.521,6.3264,6.3264,22900.0],["2003-06-26",6.2105,6.3495,6.1178,6.3449,235900.0],["2003-06-27",6.4886,6.5859,6.4376,6.5488,48600.0],["2003-06-30",6.623,6.6369,6.3959,6.4793,60900.0],["2003-07-01",6.433,6.5118,6.2568,6.5118,32100.0],["2003-07-02",6.5257,6.6044,6.3959,6.5581,31900.0],["2003-07-03",6.6044,6.6508,6.4886,6.4886,29400.0],["2003-07-07",6.5071,6.8501,6.5071,6.7713,58900.0],["2003-07-08",6.9521,6.9938,6.7296,6.9011,87000.0],["2003-07-09",6.9103,6.9845,6.8455,6.9706,47000.0],["2003-07-10",6.6971,6.8501,6.6044,6.7296,65100.0],["2003-07-11",6.7296,6.9706,6.7203,6.9706,72300.0],["2003-07-14",7.0355,7.2533,7.0216,7.1189,272300.0],["2003-07-15",7.1328,7.1328,6.8733,6.966,15500.0],["2003-07-16",7.0123,7.0447,6.8362,6.9242,32600.0],["2003-07-17",6.5349,6.711,6.4932,6.572,60000.0],["2003-07-18",6.5581,6.7806,6.5581,6.7528,70200.0],["2003-07-21",6.572,6.6369,6.4608,6.5303,28700.0],["2003-07-22",6.5627,6.623,6.4515,6.4839,21000.0],["2003-07-23",6.6508,6.7064,6.5164,6.5488,20100.0],["2003-07-24",6.7203,6.8315,6.674,6.674,52100.0],["2003-07-25",6.7249,6.8269,6.6693,6.7991,12700.0],["2003-07-28",7.003,7.1838,6.9752,7.1606,46500.0],["2003-07-29",7.1745,7.1931,6.7203,6.8779,97000.0],["2003-07-30",6.7667,6.8362,6.7203,6.7667,135700.0],["2003-07-31",7.1143,7.1745,6.9752,7.1374,91100.0],["2003-08-01",7.1699,7.2301,7.0957,7.1143,79000.0],["2003-08-04",7.3228,7.3923,7.0679,7.295,51000.0],["2003-08-05",7.3089,7.3089,7.0772,7.207,38800.0],["2003-08-06",7.1467,7.1467,6.966,7.0355,266500.0],["2003-08-07",6.9057,7.0679,6.8501,7.0679,17800.0],["2003-08-08",7.1004,7.207,7.0216,7.207,19900.0],["2003-08-11",7.1374,7.2626,7.1374,7.2209,104300.0],["2003-08-12",7.2394,7.5685,7.2394,7.4619,21000.0],["2003-08-13",7.3968,7.4998,7.35,7.4202,30000.0],["2003-08-14",7.4904,7.6309,7.4202,7.5372,14700.0],["2003-08-15",7.57,7.6168,7.5232,7.6028,7400.0],["2003-08-18",7.5981,7.6543,7.5232,7.6496,37000.0],["2003-08-19",7.5326,7.57,7.4389,7.4857,31700.0],["2003-08-20",7.4717,7.6075,7.4436,7.4904,38300.0],["2003-08-21",7.4998,7.5887,7.4998,7.5887,16000.0],["2003-08-22",7.6824,7.7245,7.467,7.5138,22700.0],["2003-08-25",7.4998,7.4998,7.3453,7.4202,26700.0],["2003-08-26",7.35,7.4577,7.2095,7.4483,61000.0],["2003-08-27",7.3125,7.4389,7.247,7.3593,48100.0],["2003-08-28",7.4062,7.5981,7.3406,7.5841,18700.0],["2003-08-29",7.4857,7.556,7.35,7.5092,39300.0],["2003-09-02",7.7292,8.0382,7.7245,8.0335,65100.0],["2003-09-03",8.3191,8.4033,8.1692,8.2442,172600.0],["2003-09-04",8.1458,8.202,8.0616,8.0803,114800.0],["2003-09-05",7.8041,7.8275,7.6121,7.6636,254500.0],["2003-09-08",7.8743,8.0569,7.8743,7.9586,41200.0],["2003-09-09",7.8509,7.9352,7.7198,7.7245,63100.0],["2003-09-10",7.5887,7.5934,7.3266,7.35,132000.0],["2003-09-11",7.556,7.5934,7.4904,7.5841,247800.0],["2003-09-12",7.7854,7.9118,7.7245,7.8837,87100.0],["2003-09-15",7.9024,8.0054,7.8837,7.9071,61700.0],["2003-09-16",7.982,8.0101,7.8462,8.0054,57500.0],["2003-09-17",8.0709,8.1692,7.9211,8.0148,63900.0],["2003-09-18",8.291,8.4876,8.291,8.408,114600.0],["2003-09-19",8.4969,8.5016,8.3471,8.4455,27400.0],["2003-09-22",7.9773,8.1224,7.9164,8.0148,73700.0],["2003-09-23",7.9118,7.9492,7.8228,7.9445,79500.0],["2003-09-24",7.9305,7.9305,7.6543,7.6871,41800.0],["2003-09-25",7.5747,7.7339,7.4764,7.6449,53300.0],["2003-09-26",7.4764,7.5092,7.3968,7.4062,60100.0],["2003-09-29",7.4436,7.5372,7.4108,7.5138,26400.0],["2003-09-30",7.4389,7.4389,7.0691,7.1112,104500.0],["2003-10-01",7.1206,7.4951,7.0691,7.4904,116700.0],["2003-10-02",7.4904,7.5887,7.4483,7.4904,120600.0],["2003-10-03",7.8275,7.8837,7.6824,7.776,103000.0],["2003-10-06",7.7245,7.8228,7.6309,7.8181,49300.0],["2003-10-07",7.6449,7.8884,7.6168,7.8181,26900.0],["2003-10-08",7.8135,7.8884,7.6543,7.7947,44800.0],["2003-10-09",7.9211,7.9211,7.8041,7.8977,32600.0],["2003-10-10",7.9352,7.9679,7.8322,7.8649,99800.0],["2003-10-13",7.9679,8.1458,7.9679,8.099,23000.0],["2003-10-14",8.0194,8.2395,7.9305,8.1271,26900.0],["2003-10-15",8.1786,8.394,8.1552,8.2582,68100.0],["2003-10-16",8.0101,8.1412,7.9492,7.9913,26600.0],["2003-10-17",7.9913,7.996,7.8088,7.8649,91700.0],["2003-10-20",7.982,8.1412,7.982,8.099,124800.0],["2003-10-21",8.085,8.1739,8.0007,8.0522,38100.0],["2003-10-22",7.7432,7.8884,7.6777,7.7058,35400.0],["2003-10-23",7.3125,7.4296,7.2236,7.3593,103300.0],["2003-10-24",7.3359,7.3827,7.2283,7.3032,216400.0],["2003-10-27",7.2938,7.3125,7.0644,7.1393,223000.0],["2003-10-28",7.2376,7.4483,7.2376,7.4342,69800.0],["2003-10-29",7.4811,7.5045,7.3921,7.453,69300.0],["2003-10-30",7.6917,7.6917,7.4904,7.5138,66100.0],["2003-10-31",7.4202,7.4577,7.2704,7.3734,162100.0],["2003-11-03",7.4904,7.5185,7.2329,7.3968,85800.0],["2003-11-04",7.1861,7.1861,6.9614,7.0223,153500.0],["2003-11-05",6.5775,6.5869,6.306,6.5448,500800.0],["2003-11-06",6.6524,6.6946,6.4418,6.6009,165400.0],["2003-11-07",6.6946,6.7367,6.4699,6.5541,95500.0],["2003-11-10",6.306,6.4886,6.306,6.3856,178900.0],["2003-11-11",6.3996,6.5448,6.3996,6.5167,126500.0],["2003-11-12",6.5073,6.6805,6.5073,6.6524,160400.0],["2003-11-13",6.5728,6.9052,6.5728,6.718,94500.0],["2003-11-14",6.6712,6.7086,6.5869,6.6478,85700.0],["2003-11-17",6.423,6.5026,6.3247,6.4699,137000.0],["2003-11-18",6.4979,6.4979,6.2966,6.3013,54300.0],["2003-11-19",6.409,6.4933,6.3481,6.4184,110000.0],["2003-11-20",6.3294,6.3669,6.2498,6.2732,124300.0],["2003-11-21",6.2779,6.3528,6.2358,6.2685,174000.0],["2003-11-24",6.2405,6.3575,6.1796,6.32,285400.0],["2003-11-25",6.6243,6.821,6.5916,6.6946,243000.0],["2003-11-26",6.6946,6.7554,6.6571,6.7039,145400.0],["2003-11-28",6.6478,6.718,6.629,6.6665,14600.0],["2003-12-01",6.6524,6.8818,6.6524,6.7414,82100.0],["2003-12-02",6.6243,6.6243,6.2732,6.4511,219800.0],["2003-12-03",6.3669,6.4324,6.2732,6.3388,179000.0],["2003-12-04",6.3528,6.3669,6.203,6.3294,91300.0],["2003-12-05",6.3154,6.4184,6.1796,6.3528,106000.0],["2003-12-08",6.1,6.1234,5.9923,6.1141,121000.0],["2003-12-09",6.0204,6.0204,5.8098,5.8332,151400.0],["2003-12-10",5.8004,6.0485,5.8004,5.9455,129900.0],["2003-12-11",6.0766,6.2264,6.0485,6.1281,86800.0],["2003-12-12",6.0953,6.1094,6.0298,6.0907,179000.0],["2003-12-15",6.2264,6.2264,6.1,6.1141,91800.0],["2003-12-16",6.203,6.2966,6.1328,6.2217,474000.0],["2003-12-17",6.2124,6.3107,6.2124,6.2826,221000.0],["2003-12-18",6.4137,6.6056,6.395,6.5682,97600.0],["2003-12-19",6.5682,6.6009,6.5167,6.5916,79600.0],["2003-12-22",6.7133,6.732,6.5541,6.7086,138100.0],["2003-12-23",6.6899,6.7367,6.6478,6.6852,77400.0],["2003-12-24",6.6384,6.8725,6.6009,6.7929,46500.0],["2003-12-26",6.7461,6.7788,6.6197,6.7086,23400.0],["2003-12-29",6.7882,6.9052,6.732,6.9052,129300.0],["2003-12-30",6.8818,6.9006,6.7601,6.7742,84300.0],["2003-12-31",6.821,6.9661,6.821,6.9006,64900.0],["2004-01-02",6.9474,7.0925,6.9099,6.9286,111300.0],["2004-01-05",6.9661,7.1534,6.9614,7.144,159100.0],["2004-01-06",7.1487,7.1814,7.0597,7.1674,109800.0],["2004-01-07",7.0925,7.1721,7.0644,7.144,320000.0],["2004-01-08",7.5841,7.6215,7.5138,7.5841,128400.0],["2004-01-09",7.4904,7.6964,7.4717,7.4717,144100.0],["2004-01-12",7.6075,7.687,7.5326,7.5934,65400.0],["2004-01-13",7.7479,7.79,7.5092,7.5934,76300.0],["2004-01-14",7.6777,7.8228,7.6309,7.776,26900.0],["2004-01-15",7.9024,7.9445,7.8134,7.8369,126900.0],["2004-01-16",7.6543,7.6543,7.5279,7.5981,81500.0],["2004-01-20",7.6262,7.6917,7.5513,7.6917,85600.0],["2004-01-21",7.5981,7.7947,7.5279,7.7666,125500.0],["2004-01-22",7.5232,7.6262,7.453,7.5981,140800.0],["2004-01-23",7.4904,7.4904,7.3453,7.4062,121200.0],["2004-01-26",7.3453,7.3734,7.2002,7.3734,67700.0],["2004-01-27",7.4155,7.5466,7.4062,7.4857,216300.0],["2004-01-28",7.4249,7.4623,7.2329,7.2563,147700.0],["2004-01-29",7.2563,7.2798,7.1112,7.2049,100400.0],["2004-01-30",7.0129,7.0597,6.938,7.0035,162600.0],["2004-02-02",7.041,7.1393,6.9521,7.0738,137100.0],["2004-02-03",7.2563,7.3266,7.1861,7.2751,96800.0],["2004-02-04",7.1393,7.2376,7.0878,7.1487,72400.0],["2004-02-05",7.1159,7.2798,7.0457,7.1019,104100.0],["2004-02-06",7.158,7.2985,7.158,7.2985,131400.0],["2004-02-09",7.3781,7.4811,7.3781,7.3968,107600.0],["2004-02-10",7.3687,7.4202,7.2798,7.35,101300.0],["2004-02-11",7.2283,7.4811,7.1908,7.4764,74300.0],["2004-02-12",7.1908,7.2798,7.158,7.2189,149300.0],["2004-02-13",7.364,7.3828,7.1814,7.3687,53700.0],["2004-02-17",7.4296,7.5841,7.4155,7.5841,189900.0],["2004-02-18",7.6309,7.6449,7.5232,7.5326,63700.0],["2004-02-19",7.8181,7.879,7.79,7.8088,140200.0],["2004-02-20",7.9071,7.9071,7.556,7.673,106300.0],["2004-02-23",7.6964,7.7198,7.5653,7.6543,56200.0],["2004-02-24",7.4904,7.5841,7.4764,7.4998,46700.0],["2004-02-25",7.4951,7.6075,7.4951,7.5841,25400.0],["2004-02-26",7.5606,7.5934,7.4577,7.5794,25500.0],["2004-02-27",7.5606,7.6168,7.4389,7.5887,62800.0],["2004-03-01",7.6262,7.6964,7.5513,7.6964,142000.0],["2004-03-02",7.5513,7.5794,7.5138,7.5513,39000.0],["2004-03-03",7.5138,7.7292,7.5138,7.7292,56200.0],["2004-03-04",7.6215,7.8275,7.6028,7.762,99500.0],["2004-03-05",7.8228,8.1131,7.8228,8.0897,97100.0],["2004-03-08",8.0335,8.0382,7.9164,7.9211,74200.0],["2004-03-09",7.8884,7.9539,7.7339,7.8228,35200.0],["2004-03-10",7.57,7.6121,7.4436,7.467,62600.0],["2004-03-11",7.1393,7.2517,7.027,7.0504,170200.0],["2004-03-12",7.2657,7.3078,7.1674,7.2563,54500.0],["2004-03-15",7.144,7.1627,6.9942,7.0457,78100.0],["2004-03-16",7.027,7.0644,6.9614,7.0644,259400.0],["2004-03-17",7.2142,7.3406,7.1393,7.3359,67000.0],["2004-03-18",7.2142,7.2142,7.0457,7.144,28600.0],["2004-03-19",7.2376,7.2751,7.158,7.2329,65100.0],["2004-03-22",6.9286,6.9755,6.8865,6.9474,77200.0],["2004-03-23",7.0644,7.0831,6.9661,7.0176,32100.0],["2004-03-24",6.938,7.0831,6.8912,6.9708,43500.0],["2004-03-25",7.1393,7.2704,7.0831,7.247,64900.0],["2004-03-26",7.0504,7.1346,6.9755,7.0691,51400.0],["2004-03-29",7.0738,7.2423,7.0457,7.1487,73500.0],["2004-03-30",7.0831,7.1861,7.0644,7.1627,55600.0],["2004-03-31",7.1523,7.2046,7.1047,7.1951,41100.0],["2004-04-01",7.2188,7.4566,7.2188,7.4043,125600.0],["2004-04-02",7.4519,7.5612,7.4138,7.5327,38000.0],["2004-04-05",7.3853,7.4947,7.3282,7.3995,29000.0],["2004-04-06",7.3853,7.5327,7.3853,7.5089,23200.0],["2004-04-07",7.4566,7.4899,7.352,7.4328,69300.0],["2004-04-08",7.5279,7.5612,7.4423,7.4661,37300.0],["2004-04-12",7.4186,7.5375,7.4186,7.4947,28800.0],["2004-04-13",7.5042,7.5612,7.3567,7.3758,80200.0],["2004-04-14",7.0904,7.1808,7.0143,7.0809,202600.0],["2004-04-15",7.0904,7.138,6.9478,7.0904,74200.0],["2004-04-16",7.176,7.2426,7.0857,7.176,142100.0],["2004-04-19",7.176,7.2283,7.0809,7.1713,75400.0],["2004-04-20",7.176,7.1903,6.8479,6.9525,148300.0],["2004-04-21",6.905,6.9383,6.7813,6.9002,169700.0],["2004-04-22",6.9002,6.9858,6.8241,6.962,112500.0],["2004-04-23",6.9525,7.0714,6.8859,7.0714,468300.0],["2004-04-26",7.0667,7.0809,6.7813,6.943,164500.0],["2004-04-27",6.6006,6.7528,6.5388,6.672,318100.0],["2004-04-28",6.477,6.515,6.3819,6.4532,250200.0],["2004-04-29",6.4532,6.5578,6.3628,6.4484,114900.0],["2004-04-30",6.4294,6.4389,6.3248,6.3628,62000.0],["2004-05-03",6.3628,6.4912,6.2772,6.4009,49500.0],["2004-05-04",6.3819,6.4532,6.3819,6.4199,139700.0],["2004-05-05",6.4437,6.5103,6.4152,6.4532,37300.0],["2004-05-06",6.3676,6.3771,6.2392,6.3105,53400.0],["2004-05-07",6.2772,6.3676,6.2107,6.282,105100.0],["2004-05-10",6.0395,6.0823,5.9396,6.03,274700.0],["2004-05-11",5.9444,6.0347,5.9396,5.9824,83800.0],["2004-05-12",5.9206,5.9919,5.8397,5.9681,53000.0],["2004-05-13",5.9349,6.0014,5.8683,5.9349,64600.0],["2004-05-14",5.8873,5.9016,5.8017,5.8873,39300.0],["2004-05-17",5.7446,5.8255,5.7304,5.8017,39400.0],["2004-05-18",5.8825,5.9824,5.8778,5.9158,38300.0],["2004-05-19",6.1346,6.282,6.087,6.1251,42000.0],["2004-05-20",6.049,6.1346,5.9919,6.068,45300.0],["2004-05-21",6.0918,6.1584,6.0205,6.1203,40900.0],["2004-05-24",6.1679,6.2772,6.1631,6.1916,38800.0],["2004-05-25",6.1916,6.3961,6.1916,6.3724,51600.0],["2004-05-26",6.3105,6.4056,6.2868,6.3391,25300.0],["2004-05-27",6.3819,6.458,6.3724,6.3961,34500.0],["2004-05-28",6.4817,6.5008,6.3914,6.4532,38000.0],["2004-06-01",6.4199,6.4675,6.3486,6.4199,47800.0],["2004-06-02",6.4675,6.5293,6.4437,6.496,51700.0],["2004-06-03",6.4056,6.4675,6.3961,6.4675,47000.0],["2004-06-04",6.4865,6.534,6.4294,6.4817,39600.0],["2004-06-07",6.5959,6.691,6.5911,6.6767,66000.0],["2004-06-08",6.5816,6.6815,6.5721,6.6149,87400.0],["2004-06-09",6.6292,6.6292,6.477,6.515,102900.0],["2004-06-10",6.4912,6.5673,6.4675,6.5103,46700.0],["2004-06-14",6.3296,6.4056,6.2725,6.2725,52100.0],["2004-06-15",6.4199,6.5293,6.3914,6.458,30000.0],["2004-06-16",6.5436,6.5768,6.4484,6.534,142100.0],["2004-06-17",6.5055,6.5436,6.4532,6.534,68800.0],["2004-06-18",6.5388,6.6957,6.4865,6.5816,43200.0],["2004-06-21",6.5864,6.6339,6.5055,6.5245,50100.0],["2004-06-22",6.534,6.6006,6.4675,6.5198,35700.0],["2004-06-23",6.4294,6.515,6.3724,6.477,43300.0],["2004-06-24",6.4532,6.5388,6.4104,6.4484,48000.0],["2004-06-25",6.4912,6.5816,6.4817,6.5626,35200.0],["2004-06-28",6.6244,6.71,6.5673,6.5816,92400.0],["2004-06-29",6.496,6.5483,6.458,6.5008,28800.0],["2004-06-30",6.5626,6.6149,6.5245,6.6101,110100.0],["2004-07-01",6.6149,6.6149,6.5055,6.5483,16400.0],["2004-07-02",6.5008,6.5245,6.4152,6.5055,40700.0],["2004-07-06",6.2392,6.2535,6.1869,6.2154,62300.0],["2004-07-07",6.2012,6.263,6.1536,6.1679,46000.0],["2004-07-08",6.0537,6.0775,5.9872,5.9919,51500.0],["2004-07-09",5.9539,6.049,5.9491,6.03,121100.0],["2004-07-12",5.9729,6.0157,5.9206,5.9872,18900.0],["2004-07-13",5.9634,6.0252,5.9491,6.0109,16300.0],["2004-07-14",5.8255,5.8968,5.8112,5.8255,25800.0],["2004-07-15",5.8493,5.8778,5.7922,5.8112,37700.0],["2004-07-16",5.835,5.9063,5.7922,5.7969,31900.0],["2004-07-19",5.7969,5.835,5.7304,5.7969,31600.0],["2004-07-20",5.6971,5.9063,5.6543,5.8397,121800.0],["2004-07-21",5.8493,5.9253,5.7827,5.8255,23100.0],["2004-07-22",5.621,5.7446,5.5972,5.6876,60300.0],["2004-07-23",5.602,5.6543,5.5449,5.5877,88600.0],["2004-07-26",5.5211,5.5401,5.4213,5.4736,51500.0],["2004-07-27",5.3642,5.426,5.2691,5.3832,92100.0],["2004-07-28",5.3832,5.4641,5.3071,5.4498,36800.0],["2004-07-29",4.7698,5.0789,4.765,5.0503,208700.0],["2004-07-30",4.979,5.0313,4.9219,5.0075,107400.0],["2004-08-02",4.8982,5.0646,4.8601,4.998,53300.0],["2004-08-03",4.8744,4.9885,4.8411,4.8934,181700.0],["2004-08-04",4.7793,4.8791,4.7555,4.8791,177600.0],["2004-08-05",4.7555,4.7983,4.6984,4.7412,172800.0],["2004-08-06",4.6937,4.7935,4.6604,4.7079,142200.0],["2004-08-09",4.6223,4.7317,4.5748,4.6651,161100.0],["2004-08-10",4.6556,4.7745,4.6366,4.7555,134100.0],["2004-08-11",4.7032,4.7698,4.5938,4.746,122800.0],["2004-08-12",4.6746,4.6794,4.6223,4.6746,287600.0],["2004-08-13",4.6509,4.6984,4.6223,4.6746,77600.0],["2004-08-16",4.6556,4.7745,4.6556,4.7698,109500.0],["2004-08-17",4.784,4.8268,4.7079,4.7222,119400.0],["2004-08-18",4.6842,4.7983,4.6604,4.7888,101800.0],["2004-08-19",4.8221,4.8554,4.7555,4.8173,43400.0],["2004-08-20",4.7365,4.7983,4.7127,4.7983,276600.0],["2004-08-23",4.8649,4.8696,4.803,4.8411,158400.0],["2004-08-24",4.8649,4.8696,4.7698,4.8554,87000.0],["2004-08-25",4.8078,4.8934,4.7793,4.8696,120300.0],["2004-08-26",4.8316,4.9933,4.8078,4.9314,116500.0],["2004-08-27",5.0123,5.0836,5.0075,5.0789,315200.0],["2004-08-30",5.0979,5.0979,5.0075,5.0456,207200.0],["2004-08-31",5.0218,5.1502,4.9885,5.0361,162500.0],["2004-09-01",5.1312,5.1835,5.0979,5.0979,76100.0],["2004-09-02",5.2168,5.3166,5.1835,5.3024,115900.0],["2004-09-03",5.2596,5.3261,5.2453,5.2691,72900.0],["2004-09-07",5.3737,5.4022,5.3404,5.3499,118500.0],["2004-09-08",5.2976,5.3452,5.1597,5.2215,233100.0],["2004-09-09",5.1597,5.1597,5.0028,5.0408,252100.0],["2004-09-10",5.1026,5.2738,5.0789,5.1978,140900.0],["2004-09-13",5.1977,5.2643,5.174,5.231,175000.0],["2004-09-14",5.1978,5.2263,5.1692,5.1882,59800.0],["2004-09-15",5.2405,5.3024,5.2358,5.2881,84100.0],["2004-09-16",5.4355,5.6353,5.4117,5.5687,183100.0],["2004-09-17",5.5687,5.5734,5.4688,5.5164,78600.0],["2004-09-20",5.5116,5.5259,5.4308,5.4308,61700.0],["2004-09-21",5.4783,5.5592,5.4403,5.5354,56400.0],["2004-09-22",5.4247,5.4247,5.3528,5.3624,50500.0],["2004-09-23",5.257,5.2953,5.2282,5.2666,79100.0],["2004-09-24",5.2905,5.3624,5.2761,5.2761,36600.0],["2004-09-27",5.2905,5.3001,5.2282,5.233,82600.0],["2004-09-28",5.2666,5.3672,5.2282,5.3528,322900.0],["2004-09-29",5.3001,5.3049,5.2378,5.2809,601200.0],["2004-09-30",5.2713,5.2809,5.233,5.257,499800.0],["2004-10-01",5.3097,5.4103,5.3049,5.3864,61300.0],["2004-10-04",5.4391,5.5109,5.4247,5.4726,83100.0],["2004-10-05",5.4295,5.4487,5.3816,5.3959,61700.0],["2004-10-06",5.463,5.5397,5.463,5.5397,70300.0],["2004-10-07",5.5349,5.5541,5.4678,5.5014,75800.0],["2004-10-08",5.511,5.5876,5.4582,5.4774,95000.0],["2004-10-11",5.5014,5.5301,5.4822,5.4966,37300.0],["2004-10-12",5.3432,5.348,5.2618,5.3432,57800.0],["2004-10-13",5.3384,5.3672,5.2426,5.2713,162300.0],["2004-10-14",5.2378,5.2378,5.1659,5.1899,50300.0],["2004-10-15",5.2378,5.3864,5.2186,5.3001,78900.0],["2004-10-18",5.2186,5.257,5.1851,5.2426,75500.0],["2004-10-19",5.2666,5.2713,5.1515,5.1755,94200.0],["2004-10-20",5.118,5.1899,5.0701,5.1372,86500.0],["2004-10-21",5.1995,5.2138,5.1228,5.1899,66500.0],["2004-10-22",5.0557,5.0557,4.9119,4.9455,126500.0],["2004-10-25",4.9359,5.0317,4.9167,4.9742,52200.0],["2004-10-26",4.9119,4.9551,4.8448,4.9359,60100.0],["2004-10-27",4.8784,5.0413,4.8353,4.979,101600.0],["2004-10-28",5.2138,5.3432,5.1803,5.2426,121500.0],["2004-10-29",5.2426,5.257,5.209,5.2426,42200.0],["2004-11-01",5.3288,5.3672,5.2809,5.3193,71800.0],["2004-11-02",5.4151,5.4918,5.3768,5.4295,135500.0],["2004-11-03",5.5349,5.626,5.5014,5.5253,93600.0],["2004-11-04",5.4391,5.5876,5.3959,5.5685,133200.0],["2004-11-05",5.5301,5.6308,5.4966,5.6116,211000.0],["2004-11-08",5.5637,5.626,5.511,5.5876,461100.0],["2004-11-09",5.5732,5.5924,5.5253,5.5828,52000.0],["2004-11-10",5.5349,5.5732,5.4199,5.5397,69800.0],["2004-11-11",5.5445,5.7122,5.5157,5.6547,144000.0],["2004-11-12",5.8464,5.9806,5.7841,5.8991,272600.0],["2004-11-15",5.8608,5.8608,5.7266,5.8129,64900.0],["2004-11-16",5.8081,5.8081,5.7314,5.7601,51700.0],["2004-11-17",5.7601,5.8799,5.7601,5.8704,53300.0],["2004-11-18",5.8704,5.8847,5.7793,5.8224,100900.0],["2004-11-19",6.0333,6.0812,5.9279,5.9662,138000.0],["2004-11-22",5.9327,6.0381,5.8847,5.9997,80800.0],["2004-11-23",6.0381,6.1387,5.9997,6.0429,99300.0],["2004-11-24",6.0189,6.0764,5.9854,6.0477,54900.0],["2004-11-26",5.9135,5.9854,5.8943,5.9758,21800.0],["2004-11-29",5.9902,6.1339,5.9422,6.0525,98200.0],["2004-11-30",5.947,5.9997,5.9039,5.9518,162500.0],["2004-12-01",5.9518,6.0764,5.9422,6.0764,87200.0],["2004-12-02",6.0525,6.0668,5.9854,6.0429,56400.0],["2004-12-03",6.0908,6.1148,6.0429,6.0812,66700.0],["2004-12-06",6.0477,6.0908,5.9997,6.0525,96600.0],["2004-12-07",6.062,6.0716,5.9902,5.9902,74600.0],["2004-12-08",5.9662,6.0285,5.9327,5.9902,66000.0],["2004-12-09",5.8895,5.8895,5.7745,5.856,96200.0],["2004-12-10",5.6643,5.7362,5.6355,5.6978,189700.0],["2004-12-13",5.7458,5.8416,5.741,5.8224,87200.0],["2004-12-14",5.7745,5.8129,5.7122,5.7889,50200.0],["2004-12-15",5.8224,5.8704,5.7985,5.8368,61800.0],["2004-12-16",5.8224,5.8272,5.7314,5.7553,60400.0],["2004-12-17",5.7314,5.7314,5.6403,5.6835,48000.0],["2004-12-20",5.6883,5.6883,5.6308,5.6547,100400.0],["2004-12-21",5.6308,5.7266,5.5828,5.7074,114400.0],["2004-12-22",5.856,5.9854,5.8416,5.9614,191800.0],["2004-12-23",5.8704,5.9662,5.8608,5.9422,48400.0],["2004-12-27",5.9422,6.0764,5.9327,6.0045,45000.0],["2004-12-28",5.9902,6.0429,5.947,5.995,28400.0],["2004-12-29",5.9854,5.9854,5.8895,5.8895,49100.0],["2004-12-30",5.9327,6.0141,5.9327,5.947,33300.0],["2004-12-31",5.9854,6.0477,5.9758,6.0189,59700.0],["2005-01-03",6.062,6.062,5.9518,5.9662,23700.0],["2005-01-04",5.9806,5.9806,5.7985,5.8224,74900.0],["2005-01-05",5.856,5.9662,5.856,5.8704,100600.0],["2005-01-06",5.9039,5.947,5.832,5.9087,157300.0],["2005-01-07",5.971,6.062,5.9183,6.0573,245900.0],["2005-01-10",5.9902,6.0237,5.9662,5.9758,66600.0],["2005-01-11",6.0333,6.0668,5.9758,5.9997,51600.0],["2005-01-12",6.0764,6.0764,5.9758,6.0189,53700.0],["2005-01-13",5.971,5.995,5.9183,5.9231,204100.0],["2005-01-14",5.9039,5.9231,5.8033,5.9039,82400.0],["2005-01-18",5.832,5.8895,5.7793,5.8416,385000.0],["2005-01-19",5.8847,5.8943,5.8081,5.8081,38700.0],["2005-01-20",5.7601,5.7937,5.6978,5.7266,32500.0],["2005-01-21",5.6739,5.6739,5.5876,5.6212,110600.0],["2005-01-24",5.6499,5.7122,5.6068,5.6835,55400.0],["2005-01-25",5.6643,5.7026,5.5876,5.6212,74000.0],["2005-01-26",5.6547,5.7122,5.6451,5.693,71800.0],["2005-01-27",5.7266,5.7553,5.6883,5.7458,58300.0],["2005-01-28",5.8608,6.086,5.8129,6.0333,216400.0],["2005-01-31",6.2729,6.4933,6.2441,6.4406,261900.0],["2005-02-01",6.4838,6.6323,6.3927,6.5173,119300.0],["2005-02-02",6.5173,6.5892,6.4071,6.5461,82900.0],["2005-02-03",6.4694,6.4885,6.4071,6.479,71300.0],["2005-02-04",6.4933,6.57,6.4933,6.5652,76200.0],["2005-02-07",6.5413,6.5508,6.4502,6.4742,52100.0],["2005-02-08",6.5365,6.6371,6.5317,6.6371,58400.0],["2005-02-09",6.6179,6.685,6.57,6.5748,59200.0],["2005-02-10",6.685,6.7234,6.6515,6.7138,111200.0],["2005-02-11",6.6994,6.7186,6.6563,6.7186,105100.0],["2005-02-14",6.7377,6.7473,6.6802,6.7329,56200.0],["2005-02-15",6.6898,6.7377,6.6611,6.6994,74200.0],["2005-02-16",6.6179,6.6179,6.4838,6.5892,77000.0],["2005-02-17",6.6083,6.6419,6.5652,6.5748,50000.0],["2005-02-18",6.6179,6.6419,6.5508,6.5748,37400.0],["2005-02-22",6.4502,6.4598,6.3687,6.3831,79100.0],["2005-02-23",6.34,6.3592,6.3016,6.3304,64800.0],["2005-02-24",6.2825,6.3017,6.1818,6.2585,76300.0],["2005-02-25",6.2681,6.4838,6.2681,6.4838,252200.0],["2005-02-28",6.4215,6.4215,6.2441,6.316,67400.0],["2005-03-01",6.5892,6.6706,6.5892,6.6131,80700.0],["2005-03-02",6.6083,6.6515,6.5556,6.5988,80200.0],["2005-03-03",6.6275,6.6515,6.5413,6.5413,79800.0],["2005-03-04",6.6227,6.7809,6.6179,6.7377,67100.0],["2005-03-07",6.7042,6.7281,6.6611,6.685,66800.0],["2005-03-08",6.6659,6.6659,6.5556,6.5796,25400.0],["2005-03-09",6.6036,6.6563,6.5508,6.5556,37000.0],["2005-03-10",6.5365,6.6371,6.5077,6.5892,100100.0],["2005-03-11",6.6659,6.6659,6.5461,6.5748,221900.0],["2005-03-14",6.5269,6.5556,6.4933,6.5461,107400.0],["2005-03-15",6.6371,6.6515,6.5173,6.5413,69200.0],["2005-03-16",6.5508,6.6131,6.4694,6.5796,69800.0],["2005-03-17",6.4933,6.5508,6.4215,6.5508,33600.0],["2005-03-18",6.5508,6.5604,6.479,6.5317,53400.0],["2005-03-21",6.5317,6.5317,6.4454,6.5029,63200.0],["2005-03-22",6.3256,6.4023,6.2394,6.2825,57300.0],["2005-03-23",6.0908,6.0956,6.0093,6.062,116700.0],["2005-03-24",6.0525,6.201,6.0381,6.0764,144400.0],["2005-03-28",6.1052,6.1627,6.0764,6.086,30900.0],["2005-03-29",6.1004,6.1818,6.086,6.0908,83400.0],["2005-03-30",6.1774,6.2747,6.1774,6.2601,25300.0],["2005-03-31",6.2357,6.2455,6.1287,6.1676,44000.0],["2005-04-01",6.3817,6.406,6.2212,6.2552,57000.0],["2005-04-04",6.192,6.2503,6.1239,6.2357,69900.0],["2005-04-05",6.2163,6.2698,6.1822,6.2357,56900.0],["2005-04-06",6.2212,6.2698,6.2066,6.2357,73000.0],["2005-04-07",6.3282,6.3428,6.2406,6.2406,180100.0],["2005-04-08",6.2163,6.2163,6.1239,6.1531,59700.0],["2005-04-11",6.1628,6.2455,6.1628,6.1968,43500.0],["2005-04-12",6.1725,6.226,6.1141,6.2163,46900.0],["2005-04-13",6.1725,6.1725,6.085,6.1093,39900.0],["2005-04-14",6.0996,6.0996,5.9585,6.0023,75300.0],["2005-04-15",5.8709,5.8904,5.7931,5.8126,42900.0],["2005-04-18",5.7639,5.8709,5.7347,5.8418,48500.0],["2005-04-19",5.9731,5.9731,5.9147,5.9342,57900.0],["2005-04-20",5.8612,5.8855,5.7737,5.7883,75800.0],["2005-04-21",5.7834,5.8174,5.7493,5.8174,84600.0],["2005-04-22",5.832,5.9439,5.832,5.8855,102400.0],["2005-04-25",5.8369,5.8709,5.798,5.8466,55800.0],["2005-04-26",5.8563,5.8855,5.7688,5.7737,192300.0],["2005-04-27",5.7639,5.8661,5.7007,5.8126,144100.0],["2005-04-28",5.5402,5.6666,5.5013,5.5402,112200.0],["2005-04-29",5.6812,5.7056,5.6131,5.691,109100.0],["2005-05-02",5.7153,5.7202,5.6472,5.691,63600.0],["2005-05-03",5.618,5.6326,5.5499,5.5548,72900.0],["2005-05-04",5.6715,5.7883,5.6715,5.7639,35800.0],["2005-05-05",5.7153,5.7542,5.6861,5.7396,49600.0],["2005-05-06",5.7104,5.7299,5.6521,5.6521,34400.0],["2005-05-09",5.6569,5.6764,5.618,5.6667,41300.0],["2005-05-10",5.6277,5.6423,5.584,5.6083,45100.0],["2005-05-11",5.5305,5.5694,5.4769,5.5548,46500.0],["2005-05-12",5.5402,5.6034,5.5207,5.545,37000.0],["2005-05-13",5.4964,5.5013,5.438,5.4526,57400.0],["2005-05-16",5.4234,5.618,5.4234,5.5402,49200.0],["2005-05-17",5.7104,5.7104,5.5305,5.6034,77900.0],["2005-05-18",5.5694,5.6521,5.5596,5.6229,91700.0],["2005-05-19",5.7007,5.798,5.7007,5.798,58100.0],["2005-05-20",5.7153,5.8126,5.6861,5.7639,48800.0],["2005-05-23",5.7396,5.7785,5.6861,5.7639,60100.0],["2005-05-24",5.6958,5.7104,5.6472,5.7056,54100.0],["2005-05-25",5.6423,5.725,5.618,5.7104,117600.0],["2005-05-26",5.7883,5.8369,5.7153,5.798,53500.0],["2005-05-27",5.8369,5.9293,5.8174,5.8953,82100.0],["2005-05-31",5.8612,5.8661,5.7639,5.7931,58400.0],["2005-06-01",5.7542,5.9536,5.7542,5.8709,41400.0],["2005-06-02",5.7883,5.8418,5.7834,5.8272,38200.0],["2005-06-03",5.7639,5.7785,5.725,5.7688,43300.0],["2005-06-06",5.7591,5.832,5.7202,5.8174,24700.0],["2005-06-07",5.8369,5.978,5.8369,5.9293,94100.0],["2005-06-08",5.939,5.939,5.8515,5.8709,30200.0],["2005-06-09",5.8272,5.9196,5.8126,5.8904,80900.0],["2005-06-10",5.9342,5.9682,5.9196,5.9293,26100.0],["2005-06-13",5.9099,5.9536,5.9001,5.9293,34900.0],["2005-06-14",5.8855,5.9293,5.8709,5.8807,78600.0],["2005-06-15",5.9536,6.0217,5.9536,6.0217,60200.0],["2005-06-16",6.0509,6.1044,6.0217,6.0704,116800.0],["2005-06-17",6.119,6.1336,6.0801,6.0947,31800.0],["2005-06-20",6.0898,6.1385,6.0606,6.1287,35700.0],["2005-06-21",6.0655,6.1239,6.046,6.0947,77900.0],["2005-06-22",6.0996,6.1141,6.0606,6.0752,53800.0],["2005-06-23",6.1239,6.1871,6.0704,6.0704,74100.0],["2005-06-24",6.0412,6.0947,5.9974,6.0509,55300.0],["2005-06-27",5.9925,5.9974,5.9244,5.9536,49200.0],["2005-06-28",5.9147,5.9634,5.905,5.9634,110600.0],["2005-06-29",5.8758,5.9536,5.8709,5.9293,97600.0],["2005-06-30",5.8807,5.9001,5.8223,5.8418,107700.0],["2005-07-01",5.8904,5.9147,5.8661,5.905,43300.0],["2005-07-05",5.8563,5.9731,5.8418,5.9634,40600.0],["2005-07-06",6.6638,7.2134,6.6638,7.1502,2214600.0],["2005-07-07",6.9167,7.2426,6.8729,7.121,1149300.0],["2005-07-08",7.0724,7.2961,7.0626,7.2767,569400.0],["2005-07-11",7.194,7.6366,7.1502,7.515,561100.0],["2005-07-12",7.4274,7.4858,7.3448,7.442,180200.0],["2005-07-13",7.2718,7.335,7.194,7.2961,1867200.0],["2005-07-14",7.2572,7.2815,7.1891,7.2669,333500.0],["2005-07-15",7.087,7.2086,7.0529,7.1064,458400.0],["2005-07-18",7.1064,7.2669,7.0626,7.1745,181000.0],["2005-07-19",7.0675,7.194,7.0578,7.1794,365900.0],["2005-07-20",7.014,7.1356,6.9313,7.014,478400.0],["2005-07-21",6.9313,7.0043,6.8875,6.98,581800.0],["2005-07-22",6.9702,7.0578,6.9459,7.0335,209500.0],["2005-07-25",6.9654,7.0724,6.9313,6.9994,105400.0],["2005-07-26",6.9556,7.0529,6.9459,6.9994,124500.0],["2005-07-27",7.0481,7.1405,7.0335,7.1307,564100.0],["2005-07-28",7.1502,7.2037,7.0772,7.1794,193200.0],["2005-07-29",7.1356,7.1551,7.0286,7.0724,155700.0],["2005-08-01",7.5101,7.6269,7.4177,7.5247,745400.0],["2005-08-02",7.4712,7.4712,7.301,7.3691,253300.0],["2005-08-03",7.2913,7.3302,7.2621,7.2718,125200.0],["2005-08-04",6.6541,6.6541,6.3817,6.5227,1846600.0],["2005-08-05",6.513,6.5471,6.4109,6.479,208000.0],["2005-08-08",6.6297,6.6541,6.5179,6.5227,150200.0],["2005-08-09",6.5373,6.5422,6.4984,6.513,87600.0],["2005-08-10",6.5714,6.5957,6.5033,6.5179,128300.0],["2005-08-11",6.5665,6.6054,6.5373,6.5811,128800.0],["2005-08-12",6.62,6.62,6.547,6.6006,73700.0],["2005-08-15",6.5616,6.5665,6.4984,6.5422,96400.0],["2005-08-16",6.5179,6.5179,6.44,6.4741,38500.0],["2005-08-17",6.3865,6.4157,6.3428,6.3671,314200.0],["2005-08-18",6.3671,6.3963,6.3184,6.3622,424100.0],["2005-08-19",6.4206,6.4546,6.3671,6.4352,94800.0],["2005-08-22",6.4935,6.5422,6.4644,6.479,171400.0],["2005-08-23",6.5373,6.5616,6.5179,6.5422,61800.0],["2005-08-24",6.5422,6.5422,6.4595,6.479,132000.0],["2005-08-25",6.3963,6.4254,6.3817,6.3963,150400.0],["2005-08-26",6.4595,6.4644,6.3914,6.4109,31400.0],["2005-08-29",6.3719,6.44,6.3428,6.44,68200.0],["2005-08-30",6.4303,6.4303,6.3282,6.3865,58300.0],["2005-08-31",6.4254,6.4984,6.4157,6.4984,119500.0],["2005-09-01",6.4887,6.5616,6.4741,6.5519,115200.0],["2005-09-02",6.5179,6.5714,6.4887,6.5519,352800.0],["2005-09-06",6.6346,6.6784,6.6249,6.6686,158900.0],["2005-09-07",6.6711,6.6859,6.6121,6.676,88000.0],["2005-09-08",6.7645,6.8727,6.7645,6.8333,522900.0],["2005-09-09",6.8333,6.8678,6.8088,6.8333,214000.0],["2005-09-12",6.735,6.7793,6.7006,6.7301,129300.0],["2005-09-13",6.7055,6.7203,6.6367,6.6613,137400.0],["2005-09-14",6.7006,6.7203,6.6416,6.6564,78600.0],["2005-09-15",6.6859,6.7104,6.6514,6.676,62100.0],["2005-09-16",6.6809,6.7154,6.6514,6.7055,98800.0],["2005-09-19",6.6859,6.735,6.676,6.6809,36500.0],["2005-09-20",6.6908,6.6957,6.5482,6.5728,81400.0],["2005-09-21",6.558,6.558,6.3958,6.445,493200.0],["2005-09-22",6.3172,6.3172,6.2041,6.2582,335400.0],["2005-09-23",6.2975,6.3024,6.2434,6.2582,173100.0],["2005-09-26",6.3221,6.3712,6.3221,6.3565,93600.0],["2005-09-27",6.3319,6.3614,6.268,6.3516,85200.0],["2005-09-28",6.3811,6.3909,6.3319,6.3466,210800.0],["2005-09-29",6.3565,6.4204,6.3024,6.4204,183100.0],["2005-09-30",6.4155,6.4401,6.3909,6.4056,102100.0],["2005-10-03",6.4056,6.4253,6.3761,6.4007,42100.0],["2005-10-04",6.4499,6.4696,6.3761,6.3811,65400.0],["2005-10-05",6.4499,6.4892,6.3909,6.3909,133100.0],["2005-10-06",6.4106,6.4106,6.2434,6.2729,960400.0],["2005-10-07",6.268,6.2778,6.2237,6.2729,325900.0],["2005-10-10",6.3172,6.3172,6.1942,6.2287,111300.0],["2005-10-11",6.2237,6.2582,6.1746,6.1893,212800.0],["2005-10-12",6.1008,6.1402,6.0419,6.0812,260900.0],["2005-10-13",6.0074,6.0074,5.9239,5.9976,221800.0],["2005-10-14",5.9779,6.0812,5.9681,6.0812,74600.0],["2005-10-17",6.0271,6.0369,5.9976,6.0369,21500.0],["2005-10-18",5.9534,5.9534,5.86,5.8747,180200.0],["2005-10-19",5.742,5.801,5.6387,5.7813,439500.0],["2005-10-20",5.7813,5.796,5.6633,5.6928,132000.0],["2005-10-21",5.7567,5.7666,5.683,5.7174,112300.0],["2005-10-24",5.8354,5.9288,5.8354,5.9288,111500.0],["2005-10-25",5.9288,5.9435,5.8403,5.8796,154400.0],["2005-10-26",5.8944,6.0861,5.8845,5.9976,143500.0],["2005-10-27",5.9189,5.9484,5.8255,5.8845,198100.0],["2005-10-28",5.8501,5.9484,5.8452,5.9288,318200.0],["2005-10-31",6.1058,6.2287,6.1058,6.1598,362700.0],["2005-11-01",6.268,6.2729,6.1697,6.2188,138200.0],["2005-11-02",6.2336,6.4106,6.2336,6.3466,363600.0],["2005-11-03",6.563,6.5875,6.504,6.5482,844100.0],["2005-11-04",6.6908,6.6957,6.5728,6.6072,340400.0],["2005-11-07",6.6318,6.6318,6.5433,6.5679,93400.0],["2005-11-08",6.5826,6.617,6.558,6.6121,453200.0],["2005-11-09",6.558,6.6416,6.558,6.5875,223600.0],["2005-11-10",6.6269,6.7203,6.617,6.6809,275800.0],["2005-11-11",6.7006,6.7055,6.6072,6.6465,196200.0],["2005-11-14",6.6269,6.6809,6.6219,6.676,65800.0],["2005-11-15",6.5826,6.617,6.5335,6.5531,261800.0],["2005-11-16",6.5777,6.5777,6.5335,6.5679,94500.0],["2005-11-17",6.6023,6.6662,6.5875,6.6416,156600.0],["2005-11-18",6.7104,6.7547,6.6367,6.6908,170300.0],["2005-11-21",6.6514,6.6662,6.5924,6.6613,120800.0],["2005-11-22",6.617,6.7694,6.5875,6.7596,249500.0],["2005-11-23",6.6367,6.7252,6.6219,6.7006,149600.0],["2005-11-25",6.6809,6.6859,6.6023,6.6416,102100.0],["2005-11-28",6.7547,6.8186,6.7547,6.7645,315700.0],["2005-11-29",6.8383,6.8628,6.7891,6.8432,264800.0],["2005-11-30",6.8333,6.8333,6.7596,6.7596,205400.0],["2005-12-01",6.853,6.9317,6.853,6.9218,574100.0],["2005-12-02",6.9956,7.0742,6.9612,7.0595,423600.0],["2005-12-05",7.1726,7.2512,7.1381,7.2266,853900.0],["2005-12-06",7.2561,7.4184,7.2512,7.3495,617000.0],["2005-12-07",7.3594,7.3692,7.2266,7.266,464700.0],["2005-12-08",7.2955,7.3348,7.2315,7.2758,419800.0],["2005-12-09",7.3053,7.3692,7.3053,7.3397,141200.0],["2005-12-12",7.379,7.4085,7.3692,7.379,160600.0],["2005-12-13",7.3889,7.4626,7.3741,7.4134,117900.0],["2005-12-14",7.3889,7.4626,7.3889,7.4478,65200.0],["2005-12-15",7.4036,7.4233,7.3544,7.3643,129800.0],["2005-12-16",7.6494,7.6789,7.6052,7.6396,467800.0],["2005-12-19",7.7625,7.7625,7.6396,7.6838,190800.0],["2005-12-20",7.7477,7.8264,7.7379,7.8018,309500.0],["2005-12-21",7.6543,7.7182,7.6248,7.6789,414700.0],["2005-12-22",7.6887,7.7133,7.6543,7.6936,218400.0],["2005-12-23",7.7231,7.7231,7.6297,7.6838,159000.0],["2005-12-27",7.7084,7.7674,7.6199,7.6297,343300.0],["2005-12-28",7.7133,7.7133,7.6101,7.6494,181400.0],["2005-12-29",7.5806,7.615,7.4478,7.5904,143500.0],["2005-12-30",7.5462,7.5855,7.5118,7.5658,93400.0],["2006-01-03",7.6101,7.8018,7.6002,7.8018,322900.0],["2006-01-04",7.792,7.9542,7.792,7.9198,435600.0],["2006-01-05",8.1263,8.2049,8.1263,8.1705,512000.0],["2006-01-06",8.3377,8.3819,8.2983,8.3229,669100.0],["2006-01-09",8.3475,8.3622,8.3082,8.318,237000.0],["2006-01-10",8.1951,8.2688,8.1705,8.2688,309900.0],["2006-01-11",8.3622,8.4261,8.3131,8.4065,346600.0],["2006-01-12",8.4212,8.5048,8.4016,8.4556,420000.0],["2006-01-13",8.3721,8.436,8.3721,8.436,88700.0],["2006-01-17",8.3475,8.3917,8.2934,8.3917,278600.0],["2006-01-18",8.2148,8.2737,8.1361,8.2197,382000.0],["2006-01-19",8.3917,8.4163,8.3573,8.3672,108600.0],["2006-01-20",8.5982,8.6523,8.5048,8.6326,1030800.0],["2006-01-23",8.667,8.7801,8.6474,8.7506,492700.0],["2006-01-24",8.844,8.9079,8.844,8.9079,590500.0],["2006-01-25",8.9128,8.9473,8.8293,8.9178,308800.0],["2006-01-26",9.1046,9.1291,9.021,9.0456,435900.0],["2006-01-27",9.1341,9.1341,8.9915,9.0161,212900.0],["2006-01-30",9.0407,9.0456,8.9915,9.0161,250000.0],["2006-01-31",9.0456,9.0996,9.021,9.0702,432400.0],["2006-02-01",9.2275,9.2766,9.1832,9.2373,434100.0],["2006-02-02",9.1193,9.1341,9.0357,9.0652,402600.0],["2006-02-03",8.962,8.962,8.8932,8.9276,522100.0],["2006-02-06",8.8391,8.8538,8.6572,8.7014,721200.0],["2006-02-07",9.5175,9.5765,9.198,9.198,2634200.0],["2006-02-08",9.1832,9.2127,9.0603,9.0947,1216000.0],["2006-02-09",9.0456,9.1685,9.0407,9.0898,1234400.0],["2006-02-10",9.2176,9.3061,9.139,9.2422,284300.0],["2006-02-13",9.2324,9.3504,9.2127,9.2766,230300.0],["2006-02-14",9.2373,9.3209,9.1881,9.3012,300600.0],["2006-02-15",9.1291,9.1439,8.9669,9.0997,437900.0],["2006-02-16",9.1095,9.2324,9.0898,9.2275,328700.0],["2006-02-17",9.2422,9.3307,9.2225,9.316,462200.0],["2006-02-21",9.4683,9.4929,9.4192,9.4438,417700.0],["2006-02-22",9.5618,9.6453,9.547,9.6208,384200.0],["2006-02-23",9.6601,9.6601,9.5028,9.5863,324800.0],["2006-02-24",9.4684,9.5028,9.4192,9.4536,290300.0],["2006-02-27",9.4782,9.4831,9.4487,9.4634,225900.0],["2006-02-28",9.4339,9.4536,9.3209,9.37,173000.0],["2006-03-01",9.3749,9.4241,9.316,9.3799,266900.0],["2006-03-02",9.2963,9.3061,9.1095,9.1931,295100.0],["2006-03-03",9.0308,9.0702,8.9079,9.0554,373900.0],["2006-03-06",9.198,9.2127,9.0259,9.0702,150800.0],["2006-03-07",8.9522,8.9669,8.8981,8.9227,122000.0],["2006-03-08",8.7555,8.8489,8.7408,8.8194,538300.0],["2006-03-09",8.9325,8.9718,8.8735,8.8833,173900.0],["2006-03-10",8.8981,9.0013,8.8932,8.9964,244900.0],["2006-03-13",9.0505,9.2324,9.0407,9.1685,675200.0],["2006-03-14",9.1242,9.2176,9.0996,9.2029,212300.0],["2006-03-15",9.6306,9.6306,9.4487,9.5667,528500.0],["2006-03-16",9.6748,9.8174,9.6748,9.7879,713000.0],["2006-03-17",10.0042,10.0435,9.9354,9.9944,683500.0],["2006-03-20",10.0927,10.0927,9.9305,9.9649,185500.0],["2006-03-21",9.8616,9.9157,9.8076,9.8076,213500.0],["2006-03-22",9.7879,9.8764,9.7781,9.8764,190300.0],["2006-03-23",9.9108,9.9354,9.6847,9.7879,519400.0],["2006-03-24",9.7191,9.8321,9.6502,9.8076,666800.0],["2006-03-27",9.6699,9.6748,9.5863,9.6601,484300.0],["2006-03-28",9.5716,9.6109,9.4684,9.5028,282400.0],["2006-03-29",9.4486,9.5281,9.4089,9.5082,932400.0],["2006-03-30",9.4437,9.5132,9.4139,9.4337,375700.0],["2006-03-31",9.4089,9.4536,9.3444,9.3642,550300.0],["2006-04-03",9.5132,9.6522,9.5132,9.6175,375900.0],["2006-04-04",9.543,9.6423,9.5331,9.6125,143600.0],["2006-04-05",9.7217,9.7466,9.6125,9.7217,202900.0],["2006-04-06",9.6423,9.7019,9.5976,9.687,205200.0],["2006-04-07",9.7267,9.7317,9.4983,9.5479,209300.0],["2006-04-10",9.3493,9.4139,9.3245,9.394,210200.0],["2006-04-11",9.3096,9.3493,9.116,9.1259,208200.0],["2006-04-12",9.1805,9.2848,9.1805,9.2649,90200.0],["2006-04-13",9.2153,9.4437,9.1905,9.4387,307700.0],["2006-04-17",9.5082,9.5331,9.4337,9.4437,80600.0],["2006-04-18",9.6919,9.8359,9.6671,9.821,247800.0],["2006-04-19",10.0047,10.0643,9.9551,10.0544,190400.0],["2006-04-20",9.9203,9.9601,9.8608,9.9054,195200.0],["2006-04-21",10.0196,10.0246,9.9203,9.9551,88100.0],["2006-04-24",10.0842,10.114,9.9005,10.0196,231700.0],["2006-04-25",10.2629,10.2778,10.0842,10.2778,649000.0],["2006-04-26",11.0474,11.2262,11.0027,11.1616,1297500.0],["2006-04-27",10.9779,11.2113,10.9729,11.1318,1075900.0],["2006-04-28",10.7694,10.968,10.7445,10.8587,479400.0],["2006-05-01",10.7346,11.0474,10.7346,10.9233,584800.0],["2006-05-02",11.0971,11.1517,10.9829,11.1467,847600.0],["2006-05-03",11.1169,11.1716,11.0574,11.1219,610200.0],["2006-05-04",11.0971,11.1964,11.0623,11.1269,250600.0],["2006-05-05",11.1964,11.4049,11.1914,11.3999,225100.0],["2006-05-08",11.39,11.4794,11.3751,11.4248,134900.0],["2006-05-09",11.3106,11.4099,11.2808,11.385,110700.0],["2006-05-10",11.2361,11.2758,11.1418,11.256,249400.0],["2006-05-11",11.2411,11.246,11.0325,11.0474,238000.0],["2006-05-12",10.9829,11.0176,10.6899,10.6899,289900.0],["2006-05-15",10.3076,10.4963,10.2927,10.4466,278000.0],["2006-05-16",10.4715,10.6303,10.392,10.4864,143600.0],["2006-05-17",10.3076,10.3275,9.7466,10.0047,550200.0],["2006-05-18",9.9203,9.975,9.4387,9.6423,709900.0],["2006-05-19",9.6671,9.8459,9.6572,9.8061,321500.0],["2006-05-22",9.7217,9.7515,9.4387,9.5728,259600.0],["2006-05-23",9.6175,9.8508,9.6175,9.687,357500.0],["2006-05-24",9.3394,9.5529,9.3096,9.5033,858900.0],["2006-05-25",9.6175,9.677,9.5182,9.6473,213000.0],["2006-05-26",9.7366,9.8657,9.6919,9.8508,118100.0],["2006-05-30",9.6572,9.7068,9.5182,9.538,225900.0],["2006-05-31",9.682,9.7912,9.6175,9.7068,325300.0],["2006-06-01",9.4784,9.7664,9.4635,9.7664,305100.0],["2006-06-02",9.9551,9.97,9.7416,9.8359,371600.0],["2006-06-05",9.677,9.7714,9.543,9.543,624500.0],["2006-06-06",9.2898,9.2947,9.0117,9.1259,298900.0],["2006-06-07",9.1309,9.2054,9.0167,9.0316,370900.0],["2006-06-08",8.7237,8.8032,8.5698,8.7237,901200.0],["2006-06-09",8.7635,8.8479,8.7138,8.7337,398000.0],["2006-06-12",8.7138,8.7287,8.5549,8.5648,202700.0],["2006-06-13",8.3216,8.4656,8.2521,8.257,671100.0],["2006-06-14",8.3662,8.545,8.3613,8.4407,543900.0],["2006-06-15",8.6145,8.8677,8.6145,8.833,922400.0],["2006-06-16",8.833,8.8578,8.7734,8.8131,181200.0],["2006-06-19",9.0216,9.0365,8.8528,8.8777,201700.0],["2006-06-20",8.7039,8.8081,8.6592,8.7337,293800.0],["2006-06-21",8.6344,8.8032,8.5351,8.7386,345000.0],["2006-06-22",8.7436,8.7883,8.6443,8.689,185600.0],["2006-06-23",8.4904,8.5797,8.4705,8.5251,208400.0],["2006-06-26",8.4705,8.54,8.4258,8.54,179100.0],["2006-06-27",8.5748,8.5797,8.3414,8.3464,247600.0],["2006-06-28",8.4655,8.4804,8.396,8.4606,227200.0],["2006-06-29",8.4606,8.9372,8.4457,8.9025,424100.0],["2006-06-30",9.1259,9.2004,9.0763,9.1805,283600.0],["2006-07-03",9.2947,9.3146,9.1557,9.3047,218600.0],["2006-07-05",9.1259,9.1259,8.9223,8.9919,218600.0],["2006-07-06",9.0415,9.1209,9.0067,9.0465,220100.0],["2006-07-07",9.0266,9.0614,8.9025,8.9323,161000.0],["2006-07-10",8.9174,8.9223,8.8429,8.8925,139200.0],["2006-07-11",8.7386,8.9472,8.7237,8.9372,598600.0],["2006-07-12",8.9422,8.967,8.7932,8.8429,512600.0],["2006-07-13",8.7883,8.8876,8.6939,8.6939,364700.0],["2006-07-14",8.689,8.689,8.55,8.5847,122100.0],["2006-07-17",8.4159,8.5102,8.3265,8.396,251500.0],["2006-07-18",8.3811,8.3861,8.2769,8.3613,351100.0],["2006-07-19",8.4109,8.8628,8.401,8.833,352300.0],["2006-07-20",8.9223,8.9323,8.7585,8.7635,239700.0],["2006-07-21",8.679,8.679,8.4755,8.5152,164800.0],["2006-07-24",8.7039,8.972,8.6939,8.972,463900.0],["2006-07-25",8.8777,8.9869,8.8181,8.967,253300.0],["2006-07-26",9.2054,9.3344,9.1358,9.3195,345500.0],["2006-07-27",9.8508,9.9501,9.6125,9.6473,374500.0],["2006-07-28",9.6026,9.7565,9.5827,9.7515,208700.0],["2006-07-31",9.7416,9.7664,9.687,9.7416,251400.0],["2006-08-01",9.6274,9.6572,9.4536,9.6324,424500.0],["2006-08-02",9.6324,9.8161,9.6175,9.7763,184500.0],["2006-08-03",9.4884,9.6969,9.4536,9.677,170700.0],["2006-08-04",9.8707,9.9402,9.7416,9.8161,108200.0],["2006-08-07",9.6324,9.6572,9.5877,9.6224,425300.0],["2006-08-08",9.543,9.6274,9.4933,9.5331,128000.0],["2006-08-09",9.7168,9.8806,9.6026,9.6125,338500.0],["2006-08-10",9.4188,9.5678,9.4089,9.5579,746900.0],["2006-08-11",9.4884,9.5281,9.4437,9.4884,149900.0],["2006-08-14",9.5082,9.6026,9.4983,9.5182,100300.0],["2006-08-15",9.7267,9.8558,9.7217,9.8111,182900.0],["2006-08-16",10.0941,10.1438,10.0395,10.1438,244600.0],["2006-08-17",10.2629,10.3871,10.258,10.2927,135300.0],["2006-08-18",10.3175,10.3324,10.2033,10.3225,147200.0],["2006-08-21",10.3672,10.402,10.2778,10.3126,153100.0],["2006-08-22",10.2629,10.392,10.2431,10.3473,203200.0],["2006-08-23",10.2232,10.248,10.0792,10.1438,151400.0],["2006-08-24",10.1438,10.1487,9.9998,10.0941,224200.0],["2006-08-25",10.104,10.1537,10.0445,10.1388,220900.0],["2006-08-28",10.1239,10.2729,10.1239,10.248,85700.0],["2006-08-29",10.1934,10.2083,9.97,10.0991,149900.0],["2006-08-30",10.3225,10.3424,10.2729,10.3424,114200.0],["2006-08-31",10.3622,10.3722,10.3026,10.3672,89600.0],["2006-09-01",10.4367,10.5658,10.4168,10.5459,118200.0],["2006-09-05",10.3771,10.3771,10.2878,10.3374,155800.0],["2006-09-06",10.1843,10.2144,10.0893,10.1243,202800.0],["2006-09-07",9.9242,9.9492,9.8142,9.8692,196400.0],["2006-09-08",9.9542,9.9642,9.8792,9.9542,60500.0],["2006-09-11",9.9392,9.9793,9.8642,9.9592,76500.0],["2006-09-12",10.0043,10.2694,10.0043,10.2694,113700.0],["2006-09-13",10.1293,10.2093,10.0993,10.1993,105300.0],["2006-09-14",10.1543,10.2494,10.1493,10.2294,76800.0],["2006-09-15",10.3194,10.3894,10.2994,10.3544,121000.0],["2006-09-18",10.3444,10.3744,10.2394,10.3144,58400.0],["2006-09-19",10.3044,10.3044,10.0943,10.1393,192800.0],["2006-09-20",10.3344,10.5295,10.3344,10.4895,271000.0],["2006-09-21",10.6295,10.6395,10.5195,10.5395,247900.0],["2006-09-22",10.5695,10.5695,10.4595,10.4745,112400.0],["2006-09-25",10.7246,10.7896,10.5345,10.7896,623100.0],["2006-09-26",10.9997,11.0497,10.9297,11.0347,354200.0],["2006-09-27",10.9146,11.0297,10.9146,10.9997,100700.0],["2006-09-28",10.9197,10.9197,10.7996,10.8296,280400.0],["2006-09-29",10.8296,10.9697,10.8196,10.9647,179300.0],["2006-10-02",11.0247,11.0647,10.9747,11.0197,413700.0],["2006-10-03",10.9447,11.0397,10.8746,11.0047,445700.0],["2006-10-04",11.0297,11.2448,11.0247,11.2448,303800.0],["2006-10-05",11.1948,11.2698,11.1498,11.2498,296000.0],["2006-10-06",11.0997,11.1998,11.0447,11.1598,431400.0],["2006-10-09",11.1698,11.3899,11.1097,11.3598,644900.0],["2006-10-10",11.6049,11.8901,11.6049,11.8701,1398900.0],["2006-10-11",11.5599,11.77,11.5549,11.755,1522900.0],["2006-10-12",11.755,12.0501,11.755,11.9551,816600.0],["2006-10-13",11.69,11.69,11.5099,11.655,509700.0],["2006-10-16",11.635,11.655,11.5149,11.6099,525400.0],["2006-10-17",11.3148,11.3248,11.1347,11.2448,440500.0],["2006-10-18",11.5749,11.645,11.3949,11.4399,425200.0],["2006-10-19",11.4099,11.4499,11.3548,11.4049,245800.0],["2006-10-20",11.625,11.685,11.5849,11.665,602800.0],["2006-10-23",11.6049,11.82,11.5399,11.79,1046700.0],["2006-10-24",11.86,11.8701,11.76,11.855,435000.0],["2006-10-25",11.0547,11.3798,11.0297,11.3298,1719900.0],["2006-10-26",11.3949,11.5049,11.3298,11.4899,579000.0],["2006-10-27",11.3648,11.5699,11.3598,11.4899,438600.0],["2006-10-30",11.3448,11.4649,11.3298,11.4349,410000.0],["2006-10-31",11.4699,11.5349,11.4399,11.4949,124300.0],["2006-11-01",11.5999,11.7,11.4549,11.4599,151200.0],["2006-11-02",11.3498,11.3598,11.2448,11.2898,731200.0],["2006-11-03",11.3698,11.4249,11.2548,11.3298,175500.0],["2006-11-06",11.5849,11.5949,11.4749,11.5349,198600.0],["2006-11-07",11.4599,11.755,11.4599,11.635,831000.0],["2006-11-08",11.5099,11.62,11.4899,11.5999,467200.0],["2006-11-09",11.3698,11.4449,11.1547,11.1998,2006000.0],["2006-11-10",11.2898,11.4799,11.2648,11.4199,745900.0],["2006-11-13",11.4299,11.5699,11.4299,11.5449,539200.0],["2006-11-14",11.5199,11.5549,11.3949,11.5099,461200.0],["2006-11-15",11.4199,11.6099,11.4199,11.5599,334700.0],["2006-11-16",11.4949,11.5849,11.4949,11.5499,193600.0],["2006-11-17",11.4049,11.4599,11.3648,11.4049,439500.0],["2006-11-20",11.3048,11.3348,11.2298,11.2398,1069800.0],["2006-11-21",11.1848,11.2248,11.1397,11.2098,327900.0],["2006-11-22",11.2548,11.2898,11.2248,11.2848,539400.0],["2006-11-24",10.8546,10.8546,10.7396,10.7996,552700.0],["2006-11-27",10.8246,10.8346,10.5545,10.5845,569500.0],["2006-11-28",10.8896,10.9597,10.8246,10.9347,466000.0],["2006-11-29",10.9046,10.9046,10.7346,10.8046,397900.0],["2006-11-30",10.8046,10.8646,10.7546,10.8196,167600.0],["2006-12-01",10.7796,10.8346,10.5895,10.7496,331000.0],["2006-12-04",10.7346,10.8496,10.7196,10.8246,240000.0],["2006-12-05",10.8696,10.9597,10.8546,10.9597,255700.0],["2006-12-06",10.9347,10.9797,10.7696,10.9247,538600.0],["2006-12-07",11.0297,11.0697,10.9497,10.9497,377900.0],["2006-12-08",11.1297,11.1848,11.0597,11.0797,158700.0],["2006-12-11",10.9997,11.1898,10.9997,11.1347,510700.0],["2006-12-12",11.1347,11.1447,11.0497,11.1147,204400.0],["2006-12-13",11.3548,11.3948,11.2498,11.3448,259100.0],["2006-12-14",11.3448,11.4599,11.3398,11.4199,164500.0],["2006-12-15",11.3899,11.3899,11.2298,11.2598,133700.0],["2006-12-18",11.2148,11.2548,11.1497,11.2398,329400.0],["2006-12-19",11.3698,11.4849,11.3298,11.4699,188200.0],["2006-12-20",11.3648,11.3798,11.2598,11.2948,187200.0],["2006-12-21",11.3298,11.3949,11.2748,11.3048,92900.0],["2006-12-22",11.3048,11.3949,11.2398,11.2998,164800.0],["2006-12-26",11.3798,11.4049,11.2698,11.3348,117900.0],["2006-12-27",11.4799,11.5499,11.4599,11.5349,173700.0],["2006-12-28",11.5799,11.5949,11.5099,11.5699,478700.0],["2006-12-29",11.68,12.5253,11.68,12.3303,839100.0],["2007-01-03",11.77,11.8751,11.655,11.71,1286900.0],["2007-01-04",11.63,11.645,11.5499,11.6049,324800.0],["2007-01-05",11.4849,11.5449,11.3748,11.3899,284100.0],["2007-01-08",11.4399,11.5349,11.3798,11.4949,343800.0],["2007-01-09",11.64,11.665,11.5649,11.6149,563100.0],["2007-01-10",11.3949,11.4999,11.3148,11.4799,824500.0],["2007-01-11",11.5449,11.77,11.5349,11.73,572400.0],["2007-01-12",11.685,11.82,11.68,11.795,396800.0],["2007-01-16",12.0051,12.0651,11.9501,12.0351,1314600.0],["2007-01-17",12.2602,12.4053,12.2102,12.4053,1337900.0],["2007-01-18",12.3052,12.3052,12.0651,12.0751,514200.0],["2007-01-19",12.1502,12.2802,12.1202,12.2152,251800.0],["2007-01-22",12.3202,12.3303,12.1652,12.2502,490800.0],["2007-01-23",12.2502,12.3503,12.2052,12.3002,340200.0],["2007-01-24",12.3052,12.5053,12.2802,12.4853,647100.0],["2007-01-25",12.2852,12.3853,12.0901,12.1302,795200.0],["2007-01-26",11.9951,12.0751,11.835,12.0301,967000.0],["2007-01-29",12.0051,12.0601,11.9551,12.0251,320700.0],["2007-01-30",11.9251,11.9651,11.8551,11.9151,453100.0],["2007-01-31",11.9101,12.2302,11.8951,12.1902,604000.0],["2007-02-01",12.3252,12.4953,12.3052,12.4503,761100.0],["2007-02-02",12.5754,12.5904,12.4603,12.5453,612700.0],["2007-02-05",12.2402,12.3052,12.1952,12.2802,441600.0],["2007-02-06",12.5854,12.6304,12.5053,12.5303,412000.0],["2007-02-07",12.4153,12.4553,12.3753,12.4103,495200.0],["2007-02-08",12.0902,12.2702,12.0902,12.2352,473200.0],["2007-02-09",12.3803,12.5253,12.2952,12.3403,440300.0],["2007-02-12",12.2502,12.3403,12.1952,12.3202,528500.0],["2007-02-13",12.1302,12.2152,11.9601,12.1302,1144300.0],["2007-02-14",12.0852,12.2902,12.0551,12.2852,517200.0],["2007-02-15",12.1502,12.3753,12.1252,12.3603,887900.0],["2007-02-16",12.3653,12.4403,12.3653,12.4053,214000.0],["2007-02-20",12.4853,12.5804,12.4203,12.5654,207400.0],["2007-02-21",12.5804,12.7855,12.5754,12.7554,459600.0],["2007-02-22",12.9105,13.0205,12.8655,12.9905,793000.0],["2007-02-23",12.8705,13.0306,12.8005,12.9655,1576300.0],["2007-02-26",12.8455,12.8655,12.7654,12.7854,387300.0],["2007-02-27",12.2152,12.2502,11.775,11.8751,1012900.0],["2007-02-28",12.0201,12.0901,11.83,11.9401,885300.0],["2007-03-01",11.4499,11.77,10.1793,11.675,2338000.0],["2007-03-02",11.6049,11.665,11.3698,11.3949,445000.0],["2007-03-05",11.1448,11.3748,11.1297,11.1898,466000.0],["2007-03-06",11.4699,11.5349,11.3448,11.4999,221800.0],["2007-03-07",11.5399,11.6049,11.4999,11.4999,218300.0],["2007-03-08",11.715,11.855,11.67,11.8,446500.0],["2007-03-09",11.825,11.8501,11.705,11.76,136900.0],["2007-03-12",11.745,11.795,11.67,11.775,94300.0],["2007-03-13",11.5149,11.6049,11.1748,11.2148,229800.0],["2007-03-14",11.1147,11.2648,10.9697,11.2648,370100.0],["2007-03-15",11.2198,11.3949,11.2198,11.3949,177000.0],["2007-03-16",11.4799,11.6099,11.4749,11.4899,369300.0],["2007-03-19",11.75,11.8,11.63,11.665,325200.0],["2007-03-20",11.655,11.795,11.63,11.77,161900.0],["2007-03-21",11.8651,12.2352,11.845,12.1952,223500.0],["2007-03-22",12.2302,12.2702,12.0701,12.0851,190400.0],["2007-03-23",12.0301,12.0901,11.9801,12.0551,128500.0],["2007-03-26",12.1552,12.1552,11.8701,12.0901,179400.0],["2007-03-27",11.8851,11.8851,11.76,11.83,234500.0],["2007-03-28",11.3498,11.3648,10.9347,11.0497,4513700.0],["2007-03-29",11.1898,11.2198,10.9747,11.0747,1386500.0],["2007-03-30",11.0847,11.0897,10.9797,11.0547,933000.0],["2007-04-02",11.1648,11.1798,11.0197,11.1197,798800.0],["2007-04-03",11.2148,11.3598,11.1798,11.3048,848500.0],["2007-04-04",11.2348,11.4299,11.2348,11.3899,438200.0],["2007-04-05",11.3748,11.4099,11.3248,11.3798,342700.0],["2007-04-09",11.4549,11.5199,11.4049,11.4699,615400.0],["2007-04-10",11.5949,11.635,11.5099,11.5849,409900.0],["2007-04-11",11.5249,11.5499,11.4449,11.4549,283200.0],["2007-04-12",11.4549,11.5399,11.4049,11.5199,742300.0],["2007-04-13",11.6099,11.685,11.5649,11.685,371400.0],["2007-04-16",11.83,11.9701,11.83,11.9251,365100.0],["2007-04-17",12.0301,12.0601,11.9701,12.0151,313100.0],["2007-04-18",11.9301,12.0401,11.9201,11.9801,164700.0],["2007-04-19",11.745,11.8851,11.705,11.845,167200.0],["2007-04-20",11.9801,12.0251,11.9401,11.9701,275600.0],["2007-04-23",11.83,11.9001,11.75,11.765,437800.0],["2007-04-24",11.725,11.755,11.4699,11.5349,397600.0],["2007-04-25",11.7156,11.7863,11.6399,11.7661,462600.0],["2007-04-26",12.0286,12.2355,11.968,12.0892,707000.0],["2007-04-27",11.9983,12.0387,11.862,11.9428,511200.0],["2007-04-30",11.9781,12.0033,11.9125,11.968,514300.0],["2007-05-01",12.0387,12.0538,11.857,12.0185,729900.0],["2007-05-02",11.9781,12.1144,11.9731,12.0992,654900.0],["2007-05-03",12.2103,12.4021,12.1649,12.4021,695700.0],["2007-05-04",12.7352,12.9119,12.6696,12.7958,1121800.0],["2007-05-07",12.7605,12.8564,12.6747,12.7807,190200.0],["2007-05-08",12.5838,12.6696,12.5182,12.6696,322800.0],["2007-05-09",12.4526,12.6293,12.4324,12.599,713200.0],["2007-05-10",12.392,12.5333,12.3112,12.3264,447900.0],["2007-05-11",12.2658,12.4627,12.2658,12.4576,230400.0],["2007-05-14",12.3466,12.3769,12.1598,12.3011,437900.0],["2007-05-15",12.3365,12.5031,12.3112,12.3819,429400.0],["2007-05-16",12.3668,12.392,12.2204,12.387,528500.0],["2007-05-17",12.2911,12.3516,12.2658,12.3163,608400.0],["2007-05-18",12.3264,12.4576,12.3112,12.4576,555800.0],["2007-05-21",12.2507,12.3567,12.2456,12.2961,787900.0],["2007-05-22",12.2153,12.2406,12.1144,12.2204,742600.0],["2007-05-23",12.2355,12.3466,12.1952,12.2557,1266100.0],["2007-05-24",12.2406,12.2406,11.9327,12.0387,486000.0],["2007-05-25",11.968,12.1144,11.9024,11.9731,552100.0],["2007-05-29",12.0488,12.0791,11.7964,11.9226,566200.0],["2007-05-30",11.6954,11.9831,11.6651,11.9831,502900.0],["2007-05-31",12.0942,12.1396,12.0336,12.1396,595000.0],["2007-06-01",12.2254,12.4324,12.1447,12.4021,503600.0],["2007-06-04",12.3163,12.3769,12.2759,12.3516,189600.0],["2007-06-05",12.281,12.281,12.1295,12.2002,382500.0],["2007-06-06",12.1295,12.1295,11.8671,11.9074,316500.0],["2007-06-07",11.8014,11.8771,11.6046,11.6197,470200.0],["2007-06-08",11.3976,11.7711,11.3774,11.7661,433900.0],["2007-06-11",11.7308,11.8721,11.7005,11.8216,123600.0],["2007-06-12",11.7106,11.857,11.6702,11.6904,312900.0],["2007-06-13",11.8166,11.963,11.7661,11.9478,257300.0],["2007-06-14",12.0235,12.2658,12.0134,12.2002,944600.0],["2007-06-15",12.4728,12.5788,12.387,12.4475,808200.0],["2007-06-18",12.3668,12.4122,12.2759,12.3567,141400.0],["2007-06-19",12.3314,12.4576,12.3213,12.4273,150000.0],["2007-06-20",12.8665,12.9069,12.7403,12.8211,1970000.0],["2007-06-21",12.7908,13.2249,12.7655,13.1441,2484400.0],["2007-06-22",13.1138,13.2148,13.0886,13.1391,1583200.0],["2007-06-25",13.1794,13.2753,13.0583,13.134,1161500.0],["2007-06-26",13.235,13.3359,13.1239,13.1744,1214100.0],["2007-06-27",12.9018,13.3864,12.8614,13.2753,1241600.0],["2007-06-28",13.0482,13.3258,13.0381,13.2249,881300.0],["2007-06-29",13.1239,13.2249,12.9624,13.0482,559800.0],["2007-07-02",13.129,13.4318,13.129,13.3258,912700.0],["2007-07-03",13.5227,13.6993,13.5227,13.6893,622800.0],["2007-07-05",13.5479,13.5833,13.447,13.4773,269500.0],["2007-07-06",13.2854,13.4823,13.2501,13.4268,259900.0],["2007-07-09",13.2753,13.3208,13.2047,13.2653,250700.0],["2007-07-10",13.1895,13.1996,13.028,13.0583,646800.0],["2007-07-11",13.1744,13.2249,13.0179,13.1946,305900.0],["2007-07-12",13.2451,13.5934,13.2299,13.5883,581800.0],["2007-07-13",13.6539,13.7599,13.6388,13.7195,866000.0],["2007-07-16",13.6993,13.7498,13.6337,13.6943,1127300.0],["2007-07-17",13.4924,13.5833,13.452,13.5429,381200.0],["2007-07-18",13.4116,13.5277,13.2854,13.5227,1145400.0],["2007-07-19",13.558,13.6287,13.4974,13.5934,266500.0],["2007-07-20",13.5631,13.5631,13.4369,13.5025,751800.0],["2007-07-23",13.4773,13.5782,13.3965,13.3965,259500.0],["2007-07-24",13.3864,13.3864,13.0482,13.0734,374800.0],["2007-07-25",13.2804,13.2804,12.9826,13.1239,536400.0],["2007-07-26",12.6192,12.811,12.286,12.5182,993100.0],["2007-07-27",12.3365,12.5232,12.2658,12.3314,349200.0],["2007-07-30",12.3769,12.498,12.2911,12.4677,312700.0],["2007-07-31",12.8513,12.8968,12.6747,12.7151,781400.0],["2007-08-01",12.5283,12.6444,12.2759,12.5788,967000.0],["2007-08-02",12.7201,12.8968,12.7151,12.8362,1874600.0],["2007-08-03",12.7151,12.7605,12.3516,12.3567,782800.0],["2007-08-06",12.1144,12.4829,12.0387,12.4778,629900.0],["2007-08-07",12.1951,12.5333,12.175,12.5232,802200.0],["2007-08-08",12.5889,13.1391,12.5737,12.9876,2092500.0],["2007-08-09",12.2406,12.9826,12.1851,12.705,1914400.0],["2007-08-10",12.2052,12.5788,12.0134,12.3971,816000.0],["2007-08-13",12.4071,12.6091,12.3062,12.4273,1215500.0],["2007-08-14",12.5283,12.5434,11.9125,11.9276,767000.0],["2007-08-15",11.539,11.9932,11.4834,11.5036,903800.0],["2007-08-16",11.3774,11.5692,10.6455,11.443,1092100.0],["2007-08-17",11.7459,12.1851,11.5137,11.5692,1755700.0],["2007-08-20",11.9125,11.9428,11.5743,11.7156,906200.0],["2007-08-21",11.5339,11.7964,11.5087,11.7711,934400.0],["2007-08-22",12.1649,12.2961,12.0488,12.2658,1037300.0],["2007-08-23",12.3819,12.4223,12.2355,12.3365,1022800.0],["2007-08-24",12.2507,12.4071,11.6752,12.3314,1179400.0],["2007-08-27",12.3314,12.7504,12.2305,12.6293,928300.0],["2007-08-28",12.1497,12.1497,11.756,11.7711,895500.0],["2007-08-29",12.1447,12.4728,12.0791,12.3516,745500.0],["2007-08-30",11.9377,12.3314,11.9377,12.3062,996200.0],["2007-08-31",12.4021,12.5333,12.2507,12.4627,268400.0],["2007-09-04",12.5132,12.7756,12.4627,12.71,495900.0],["2007-09-05",12.3769,12.4475,12.2557,12.392,816100.0],["2007-09-06",12.286,12.4273,12.1699,12.4273,306300.0],["2007-09-07",11.968,12.1093,11.8973,11.9932,413400.0],["2007-09-10",11.7207,11.7711,11.433,11.6601,565600.0],["2007-09-11",11.8115,12.0235,11.8115,12.0033,497200.0],["2007-09-12",11.9276,12.0336,11.9024,11.9428,398400.0],["2007-09-13",12.1093,12.3466,12.0942,12.2355,451200.0],["2007-09-14",11.7964,11.9428,11.7358,11.9276,477200.0],["2007-09-17",11.6904,11.7207,11.5541,11.65,339200.0],["2007-09-18",11.9428,12.5031,11.8115,12.498,631700.0],["2007-09-19",12.8151,13.1149,12.7744,13.059,1079300.0],["2007-09-20",12.9269,12.9624,12.7389,12.7643,280500.0],["2007-09-21",12.8354,13.1454,12.8303,13.1454,353100.0],["2007-09-24",13.1505,13.186,13.0031,13.1098,565000.0],["2007-09-25",12.8354,14.0549,12.8202,13.8009,2394800.0],["2007-09-26",13.684,13.811,13.6027,13.745,584100.0],["2007-09-27",13.6738,13.9482,13.6027,13.9076,1499300.0],["2007-09-28",13.745,13.9025,13.6535,13.872,800100.0],["2007-10-01",13.8822,14.1311,13.8415,14.1007,651100.0],["2007-10-02",14.2074,14.3293,14.1769,14.3039,1248900.0],["2007-10-03",14.3192,14.3649,14.2124,14.248,763600.0],["2007-10-04",14.4309,14.436,14.2277,14.3598,453700.0],["2007-10-05",14.3954,14.7612,14.3954,14.6799,698900.0],["2007-10-08",14.5885,14.7003,14.5122,14.5986,541100.0],["2007-10-09",14.6342,15.0356,14.5935,15.0356,1835000.0],["2007-10-10",15.1576,15.2287,14.9645,15.2287,1418400.0],["2007-10-11",15.1881,15.3811,14.9797,15.0509,413000.0],["2007-10-12",14.9238,15.0661,14.8527,15.0509,282600.0],["2007-10-15",14.9086,14.9187,14.6799,14.8171,376700.0],["2007-10-16",14.5326,14.5732,14.2887,14.4309,1201300.0],["2007-10-17",14.807,14.8527,14.5885,14.8019,315400.0],["2007-10-18",14.6393,14.7155,14.4868,14.6545,415100.0],["2007-10-19",14.497,14.5326,14.06,14.0854,646400.0],["2007-10-22",13.7805,14.2379,13.7704,14.1769,561100.0],["2007-10-23",14.5173,14.6647,14.3395,14.6647,765900.0],["2007-10-24",14.8019,14.8324,14.3801,14.8171,611300.0],["2007-10-25",14.8578,14.8883,14.5986,14.7765,515600.0],["2007-10-26",14.9289,15.1118,14.8222,15.0305,604900.0],["2007-10-29",15.1677,15.1982,14.934,15.0813,346500.0],["2007-10-30",15.3049,15.3608,15.2389,15.2744,497800.0],["2007-10-31",15.4472,15.681,15.3812,15.5793,1201100.0],["2007-11-01",15.3964,15.3964,14.9035,14.9848,601300.0],["2007-11-02",14.8019,14.9543,14.6596,14.8832,693900.0],["2007-11-05",14.497,14.7612,14.4919,14.746,520000.0],["2007-11-06",14.5072,15.0407,14.5072,14.9442,767900.0],["2007-11-07",14.7765,14.812,14.3192,14.4005,703100.0],["2007-11-08",13.9228,14.2836,13.8568,14.121,1701400.0],["2007-11-09",13.5265,13.8923,13.2724,13.745,1808300.0],["2007-11-12",13.5519,13.8618,13.4198,13.5671,1463000.0],["2007-11-13",13.9076,14.2531,13.9076,14.2379,1203600.0],["2007-11-14",14.2582,14.375,14.0702,14.1972,1128100.0],["2007-11-15",13.5011,13.6484,13.247,13.435,1381300.0],["2007-11-16",13.5925,13.6383,13.3334,13.5417,1303300.0],["2007-11-19",13.2063,13.247,13.0387,13.1403,998300.0],["2007-11-20",13.186,13.3385,13.0133,13.2267,1029700.0],["2007-11-21",12.7694,13.0031,12.6982,12.8405,1316800.0],["2007-11-23",13.0844,13.2724,13.0641,13.2521,236000.0],["2007-11-26",13.3893,13.4147,12.8811,12.9218,456600.0],["2007-11-27",12.7389,12.8862,12.6525,12.8659,3094600.0],["2007-11-28",13.059,13.5315,13.059,13.5061,1359400.0],["2007-11-29",13.5316,13.6891,13.3994,13.6281,2078600.0],["2007-11-30",13.2216,13.6129,13.12,13.3385,7534800.0],["2007-12-03",12.8608,13.9482,12.7643,13.8364,35892500.0],["2007-12-04",13.7348,14.3954,13.5214,13.9736,9816700.0],["2007-12-05",14.2023,14.4563,13.8364,14.0905,8065400.0],["2007-12-06",13.999,14.1261,13.872,14.0143,6018500.0],["2007-12-07",13.9736,14.4259,13.9685,14.2887,9174000.0],["2007-12-10",14.0244,14.7917,13.9177,14.2683,6107800.0],["2007-12-11",14.0702,14.497,14.0244,14.1515,7929400.0],["2007-12-12",14.3649,14.4818,13.7196,13.8466,7064900.0],["2007-12-13",13.7602,14.0651,13.7145,13.9025,4774500.0],["2007-12-14",13.2622,14.5224,13.2622,14.3649,6708800.0],["2007-12-17",14.2023,14.7104,13.9533,14.4818,7474000.0],["2007-12-18",14.7358,15.1982,14.3242,14.6698,5299500.0],["2007-12-19",14.685,15.559,14.06,14.8883,5960000.0],["2007-12-20",14.5885,15.1627,14.5885,14.9391,3699100.0],["2007-12-21",15.3303,16.2602,14.8629,16.2602,10763300.0],["2007-12-24",16.123,16.1332,15.6759,15.9706,1755300.0],["2007-12-26",15.9807,16.3009,15.9248,16.2043,2299900.0],["2007-12-27",15.8791,16.3873,15.874,15.9299,2344600.0],["2007-12-28",15.9147,16.0061,15.1576,15.8181,1507100.0],["2007-12-31",15.5996,16.0925,15.5031,15.9452,1038600.0],["2008-01-02",15.5996,15.9553,15.432,15.4472,2560200.0],["2008-01-03",15.3354,15.8385,15.3354,15.5793,3549000.0],["2008-01-04",15.4624,15.5996,14.4767,14.6748,5337100.0],["2008-01-07",14.5072,14.746,14.121,14.6037,3666200.0],["2008-01-08",14.746,14.8781,13.5417,13.6942,6396700.0],["2008-01-09",12.9065,13.7399,12.8659,13.6535,5074700.0],["2008-01-10",13.4604,14.4055,13.4198,14.1464,3889000.0],["2008-01-11",14.1769,14.187,13.6586,13.933,1940800.0],["2008-01-14",13.7704,14.2226,13.7246,14.1108,1273700.0],["2008-01-15",13.9584,13.9584,13.2165,13.3588,3032300.0],["2008-01-16",13.2622,13.5417,12.6779,13.3181,5126100.0],["2008-01-17",13.4452,13.5061,12.7795,12.8557,2606400.0],["2008-01-18",12.8354,12.932,12.2663,12.6931,5046400.0],["2008-01-22",12.3832,12.7033,11.6616,12.4289,5837400.0],["2008-01-23",11.8903,12.6576,11.8903,12.5813,4154200.0],["2008-01-24",12.7033,13.6637,12.5,13.2165,4661000.0],["2008-01-25",13.5315,13.811,13.1403,13.186,2823200.0],["2008-01-28",13.0996,13.5468,12.8761,13.5163,2170600.0],["2008-01-29",13.4655,13.7704,13.3639,13.7043,2799000.0],["2008-01-30",13.6891,13.8161,13.2368,13.3994,2199200.0],["2008-01-31",13.7196,13.9482,12.7541,13.8313,3304600.0],["2008-02-01",14.0346,14.4106,13.7958,14.3954,3428200.0],["2008-02-04",14.5122,14.5122,13.7094,13.9787,3080400.0],["2008-02-05",14.1921,14.3903,13.4553,13.7094,3556100.0],["2008-02-06",13.9279,13.9533,13.3893,13.5011,4292700.0],["2008-02-07",13.4655,13.5824,13.1047,13.3537,3110000.0],["2008-02-08",13.1352,13.2927,12.8862,13.0285,3057100.0],["2008-02-11",13.1301,13.1301,12.6322,12.81,2839300.0],["2008-02-12",12.7236,13.0183,12.7033,12.932,3745700.0],["2008-02-13",13.1606,13.4096,12.9015,13.0082,3036900.0],["2008-02-14",12.6271,12.8557,12.5559,12.622,2347500.0],["2008-02-15",12.5204,12.8354,12.5204,12.7846,1026700.0],["2008-02-19",12.81,12.8964,12.6677,12.7338,1204000.0],["2008-02-20",12.3984,13.0336,12.373,12.9878,2078400.0],["2008-02-21",12.9624,13.3944,12.932,13.0895,3214400.0],["2008-02-22",13.1098,13.1098,12.7897,13.059,3279600.0],["2008-02-25",12.8659,13.3791,12.8354,13.3131,2176400.0],["2008-02-26",13.3283,14.0752,13.2927,13.7551,2860200.0],["2008-02-27",13.4909,13.8923,13.4909,13.8212,1073100.0],["2008-02-28",13.7755,13.8822,13.4248,13.7246,1384800.0],["2008-02-29",13.3893,13.4858,12.932,13.0133,1771700.0],["2008-03-03",13.1403,13.1657,12.2409,12.4543,2618400.0],["2008-03-04",11.56,12.6982,11.56,12.3425,2704000.0],["2008-03-05",12.3476,12.5356,11.997,12.3628,2089300.0],["2008-03-06",12.2968,12.3933,11.499,11.5651,2650500.0],["2008-03-07",11.2856,11.6921,11.123,11.3364,5204800.0],["2008-03-10",11.2297,11.4126,10.6504,10.8893,3445000.0],["2008-03-11",11.1789,11.7378,11.0112,11.5295,4553500.0],["2008-03-12",11.6362,11.9563,11.4584,11.6464,2565900.0],["2008-03-13",11.1789,11.7582,11.0976,11.6565,3000300.0],["2008-03-14",11.6362,11.7175,11.1433,11.245,2136900.0],["2008-03-17",10.8943,10.9248,10.0508,10.9248,4418900.0],["2008-03-18",11.2123,11.8592,11.1148,11.7154,4353200.0],["2008-03-19",11.7822,11.9465,11.5614,11.6076,3535300.0],["2008-03-20",11.6744,12.6652,11.3817,12.6036,4907200.0],["2008-03-24",12.7268,13.2967,12.4701,12.5779,2837400.0],["2008-03-25",12.6293,12.9886,12.4342,12.8398,2399500.0],["2008-03-26",12.7833,12.8398,12.4445,12.6806,2399900.0],["2008-03-27",12.8141,12.8141,12.311,12.311,1235100.0],["2008-03-28",12.4753,12.6498,12.0799,12.1775,1437400.0],["2008-03-31",12.3007,12.5266,12.1005,12.5061,1787100.0],["2008-04-01",12.7063,13.3942,12.6909,13.3942,2504100.0],["2008-04-02",13.5072,13.6304,12.8706,13.0502,1331500.0],["2008-04-03",13.0759,13.5636,12.8038,13.2607,1732900.0],["2008-04-04",13.1889,13.2607,12.619,13.0092,2254300.0],["2008-04-07",12.9681,13.1221,12.6652,12.7525,1678600.0],["2008-04-08",12.6498,12.9373,12.5882,12.5882,1084000.0],["2008-04-09",12.3469,12.3469,11.8027,11.9208,4785100.0],["2008-04-10",11.8387,12.1005,11.6795,11.8079,2759100.0],["2008-04-11",11.623,11.7719,11.5409,11.546,1369300.0],["2008-04-14",11.6282,11.6846,11.3766,11.4536,2580900.0],["2008-04-15",11.4228,11.9978,11.4125,11.8797,2240700.0],["2008-04-16",11.9105,12.0748,11.89,12.0594,1856400.0],["2008-04-17",12.0081,12.1826,11.8592,12.0543,892800.0],["2008-04-18",12.3315,12.429,12.044,12.3058,1900000.0],["2008-04-21",12.2904,12.3469,12.0543,12.1364,1251400.0],["2008-04-22",12.0132,12.0645,11.6487,11.8489,2315400.0],["2008-04-23",11.8181,11.9157,11.392,11.5409,1876800.0],["2008-04-24",11.8079,12.7063,11.3972,12.4239,3522200.0],["2008-04-25",12.5317,12.6498,12.2237,12.5677,2065000.0],["2008-04-28",12.6857,13.4661,12.5985,13.2607,2187100.0],["2008-04-29",13.1683,13.2402,12.773,13.2402,1694500.0],["2008-04-30",13.2864,13.3429,12.9989,13.1683,1612100.0],["2008-05-01",13.1427,13.9538,13.1427,13.8101,1931600.0],["2008-05-02",13.8871,14.3183,13.8101,14.2567,2413600.0],["2008-05-05",14.2002,14.3645,14.0,14.2208,1930200.0],["2008-05-06",14.0359,14.4158,13.8306,14.4056,1813600.0],["2008-05-07",14.1797,14.4518,14.1078,14.1592,3270800.0],["2008-05-08",14.0462,14.2618,13.8306,14.077,2569300.0],["2008-05-09",13.8357,14.2105,13.769,14.1181,2365400.0],["2008-05-12",14.2413,14.6109,14.1592,14.3748,1577600.0],["2008-05-13",14.3748,14.6109,14.2259,14.5545,2139700.0],["2008-05-14",14.7701,14.8882,14.5237,14.5288,2830700.0],["2008-05-15",14.4364,14.7188,14.3645,14.652,1921800.0],["2008-05-16",14.6315,14.8009,14.4518,14.7136,1168400.0],["2008-05-19",14.5539,14.8476,14.4045,14.4972,2527200.0],["2008-05-20",14.2087,14.4612,13.9872,14.1263,2436500.0],["2008-05-21",14.2242,14.2293,13.7863,13.8327,2415400.0],["2008-05-22",13.7811,14.183,13.7296,14.0336,1374200.0],["2008-05-23",13.9718,14.0542,13.7142,14.0181,1694300.0],["2008-05-27",13.9099,13.9718,13.6008,13.7966,2237000.0],["2008-05-28",14.0078,14.0748,13.8326,14.0387,1671400.0],["2008-05-29",13.9202,14.4663,13.8223,14.4045,1877300.0],["2008-05-30",14.4251,14.4251,14.1315,14.3375,2063000.0],["2008-06-02",14.3324,14.4251,14.0645,14.219,1201300.0],["2008-06-03",14.3015,14.4406,14.1881,14.25,1767900.0],["2008-06-04",14.1675,14.3736,14.0954,14.286,1540000.0],["2008-06-05",14.4097,14.8579,14.2757,14.8373,1779100.0],["2008-06-06",14.6518,14.8836,13.9563,14.0748,2920600.0],["2008-06-09",14.2499,14.4303,13.8275,13.8842,2701900.0],["2008-06-10",13.6523,14.1366,13.5854,13.9872,2129900.0],["2008-06-11",13.946,14.1984,13.2917,13.2969,2732000.0],["2008-06-12",13.4514,13.9614,13.4411,13.8378,4838300.0],["2008-06-13",13.9099,14.2139,13.8224,14.2036,1706500.0],["2008-06-16",14.42,14.42,13.8069,14.1418,2111300.0],["2008-06-17",14.3324,14.3324,13.6781,13.7348,2076200.0],["2008-06-18",13.2917,13.642,13.2557,13.4051,2766800.0],["2008-06-19",13.3278,13.6575,13.2814,13.6111,2293200.0],["2008-06-20",13.369,13.5442,13.266,13.4051,2282900.0],["2008-06-23",13.3072,13.5287,13.2247,13.3896,2051900.0],["2008-06-24",13.3896,13.436,13.0187,13.1578,2156700.0],["2008-06-25",13.302,13.5235,13.0702,13.2041,1752900.0],["2008-06-26",12.5601,13.0341,12.5601,12.9826,3104600.0],["2008-06-27",13.0547,13.1011,12.4108,12.5859,2918900.0],["2008-06-30",12.4674,12.6271,12.2923,12.3541,3278000.0],["2008-07-01",12.1119,12.3026,11.6328,12.0862,4300500.0],["2008-07-02",12.2665,12.3283,11.9574,12.1686,3240500.0],["2008-07-03",12.6838,12.6992,12.0192,12.1377,2289900.0],["2008-07-07",12.0862,12.3283,11.5916,11.7204,2779900.0],["2008-07-08",11.875,12.4056,11.437,12.1841,4082500.0],["2008-07-09",11.9007,12.3798,11.4783,11.6174,3576700.0],["2008-07-10",11.231,11.6895,11.1898,11.5658,2744500.0],["2008-07-11",11.2876,11.5555,10.7467,11.2825,4452400.0],["2008-07-14",11.7462,12.1171,10.6746,10.7828,3422000.0],["2008-07-15",10.6282,11.0558,10.2212,10.5922,5151200.0],["2008-07-16",10.6694,11.6586,10.4376,11.5246,4030200.0],["2008-07-17",11.0404,12.0965,10.7828,11.9316,3629900.0],["2008-07-18",12.0347,12.1738,10.9579,12.0501,3370900.0],["2008-07-21",12.0553,12.2201,11.8956,12.1635,3682500.0],["2008-07-22",11.2104,12.5756,11.2104,12.5653,4328300.0],["2008-07-23",12.5756,12.8023,12.2201,12.4674,4855600.0],["2008-07-24",12.7714,13.1526,11.5968,11.7719,6226600.0],["2008-07-25",11.7668,11.875,11.2877,11.4474,4655600.0],["2008-07-28",11.3443,11.8131,11.1795,11.231,2482900.0],["2008-07-29",11.3134,12.1583,11.1434,12.1583,2999900.0],["2008-07-30",12.3335,12.488,11.8956,12.2562,2999400.0],["2008-07-31",12.1583,12.3798,11.8286,11.9986,2492100.0],["2008-08-01",12.1635,12.1789,11.6122,12.1429,1819900.0],["2008-08-04",12.0295,12.0913,11.6946,11.875,1361400.0],["2008-08-05",12.1635,12.8796,11.9677,12.8538,2809300.0],["2008-08-06",12.4932,12.8177,11.8492,12.5241,1909200.0],["2008-08-07",12.4417,12.6168,12.1944,12.2974,2974200.0],["2008-08-08",12.3901,12.9362,12.2923,12.8796,1485700.0],["2008-08-11",12.8641,13.4205,12.622,13.1165,2549000.0],["2008-08-12",13.1372,13.1372,12.4314,12.4932,2729100.0],["2008-08-13",12.5756,12.5756,11.8698,12.1377,2157700.0],["2008-08-14",13.0805,13.3587,12.7765,13.2917,9227900.0],["2008-08-15",13.3948,13.7451,13.1217,13.6781,6215800.0],["2008-08-18",13.6729,13.6781,13.3264,13.3471,7813900.0],["2008-08-19",13.2851,13.3471,12.5146,12.8972,10794400.0],["2008-08-20",12.9541,13.3523,12.8507,13.0575,70829500.0],["2008-08-21",12.8817,13.0524,12.7886,12.8093,8101600.0],["2008-08-22",13.0575,13.4092,12.8921,13.3782,5422700.0],["2008-08-25",13.1403,13.1403,12.8714,12.8714,4415400.0],["2008-08-26",12.799,13.0834,12.68,12.9748,4041500.0],["2008-08-27",12.9386,13.2696,12.7731,13.2644,3940400.0],["2008-08-28",13.4454,13.4868,13.1403,13.4868,4057000.0],["2008-08-29",13.3213,13.4661,13.1558,13.254,3433700.0],["2008-09-02",13.5385,13.7919,13.1972,13.3109,4552500.0],["2008-09-03",13.1868,13.3471,13.0058,13.2799,4690900.0],["2008-09-04",12.8559,13.2644,12.7731,12.8559,5783300.0],["2008-09-05",12.6956,13.2334,12.3904,13.2282,4466500.0],["2008-09-08",13.9522,13.9625,12.8662,13.4712,5575400.0],["2008-09-09",13.4247,13.6109,12.2663,12.2767,6468100.0],["2008-09-10",12.3387,12.8145,11.9509,12.4887,4483900.0],["2008-09-11",12.4163,12.9076,11.7027,12.7214,5179000.0],["2008-09-12",12.7214,13.0575,11.863,12.8507,3264000.0],["2008-09-15",12.318,13.1558,12.0026,12.0026,6057700.0],["2008-09-16",11.8423,12.7111,11.5165,12.5249,5097600.0],["2008-09-17",12.4318,12.649,11.2269,11.7802,7826300.0],["2008-09-18",12.6438,12.6852,9.81,12.3904,11059100.0],["2008-09-19",14.097,14.9968,12.4163,13.9625,8889400.0],["2008-09-22",13.3575,13.5333,11.713,12.6076,5539100.0],["2008-09-23",11.9043,12.9903,11.9043,12.1784,2311800.0],["2008-09-24",12.1681,12.861,12.137,12.3749,2123000.0],["2008-09-25",12.7938,12.9283,11.9095,12.3387,2506900.0],["2008-09-26",12.1939,13.6522,11.4803,13.1041,3564700.0],["2008-09-29",13.0886,13.3213,10.7098,10.7098,4158800.0],["2008-09-30",10.9632,11.3872,10.6994,10.8494,3444000.0],["2008-10-01",10.8597,11.0356,9.7789,10.8959,5196800.0],["2008-10-02",10.5184,11.2217,10.2909,10.6943,3280800.0],["2008-10-03",10.9735,11.8888,10.1047,10.5391,2508000.0],["2008-10-06",10.3271,10.9114,8.3723,10.7098,4454300.0],["2008-10-07",10.7098,10.9218,9.0498,9.0498,3068800.0],["2008-10-08",8.8067,9.3083,8.0672,8.3517,3446300.0],["2008-10-09",8.4551,8.6671,6.3917,6.7227,5961900.0],["2008-10-10",6.521,7.8138,6.1332,7.395,10426600.0],["2008-10-13",7.969,8.6878,7.0433,8.5482,6486700.0],["2008-10-14",8.8481,9.9496,8.6723,8.7757,5978300.0],["2008-10-15",8.362,8.8119,7.4829,7.5656,5265700.0],["2008-10-16",7.669,7.8759,6.3607,7.7001,6381400.0],["2008-10-17",7.488,8.1396,7.2502,7.576,3259800.0],["2008-10-20",7.4001,7.8035,7.3588,7.6742,2073600.0],["2008-10-21",7.5242,8.0414,7.3588,7.4105,2224600.0],["2008-10-22",7.2295,7.2295,6.3038,6.4279,4051100.0],["2008-10-23",6.4072,6.5779,5.5643,5.9987,5555100.0],["2008-10-24",5.5178,6.128,5.2747,5.7557,3236200.0],["2008-10-27",5.435,6.0142,5.435,5.6781,3437600.0],["2008-10-28",5.7557,7.2709,5.7195,7.2709,6790600.0],["2008-10-29",7.2657,7.8397,6.459,7.3122,6886200.0],["2008-10-30",7.4829,8.0362,7.2864,7.4312,5287500.0],["2008-10-31",7.2709,7.819,7.064,7.7104,5361400.0],["2008-11-03",7.6225,7.7156,7.3432,7.4829,2241800.0],["2008-11-04",7.757,8.3672,7.576,8.331,4708900.0],["2008-11-05",8.1603,8.5792,7.4622,7.5398,3146700.0],["2008-11-06",7.4725,7.6122,6.4228,6.7279,5023000.0],["2008-11-07",6.7641,7.3536,6.7537,7.3277,2925200.0],["2008-11-10",7.1674,7.5501,6.4434,6.5727,2393700.0],["2008-11-11",6.4848,6.7537,6.1642,6.5107,2853500.0],["2008-11-12",6.3504,6.5107,5.8849,5.9832,2777400.0],["2008-11-13",6.0866,6.883,5.6988,6.8468,5524900.0],["2008-11-14",6.6917,7.0588,6.1435,6.1849,3383200.0],["2008-11-17",6.1642,6.2521,5.5747,5.5953,4693400.0],["2008-11-18",5.8125,5.8849,5.4919,5.766,4580700.0],["2008-11-19",5.766,5.797,5.0265,5.1144,4864000.0],["2008-11-20",4.9748,5.3678,4.5042,4.5714,6272100.0],["2008-11-21",4.6128,4.9127,4.318,4.7886,5330300.0],["2008-11-24",5.1232,6.0903,5.0343,6.0119,4518600.0],["2008-11-25",6.0328,6.2053,5.4421,5.8342,4623200.0],["2008-11-26",5.4473,6.4929,5.4473,6.472,3245000.0],["2008-11-28",6.4667,6.6915,6.2994,6.5608,1763000.0],["2008-12-01",6.2419,6.289,5.3741,5.4787,4695000.0],["2008-12-02",5.7767,6.0015,5.3794,5.9596,4833300.0],["2008-12-03",5.693,6.2681,5.5362,6.2681,3260700.0],["2008-12-04",5.9074,6.5504,5.5571,6.0119,4898100.0],["2008-12-05",5.8185,6.5347,5.6721,6.4824,4155300.0],["2008-12-08",6.6915,7.3921,6.5608,6.9947,4519400.0],["2008-12-09",7.162,7.162,6.3099,6.3413,5147200.0],["2008-12-10",6.5713,6.7961,6.3256,6.6758,3106700.0],["2008-12-11",6.5974,6.9059,6.2106,6.2524,4183300.0],["2008-12-12",6.0119,6.3308,5.7767,6.1322,5161800.0],["2008-12-15",6.2315,6.2838,5.8185,5.9492,2660500.0],["2008-12-16",6.0903,7.1202,6.0067,7.0522,4835800.0],["2008-12-17",6.7124,7.162,6.5922,6.9111,4141000.0],["2008-12-18",6.9111,7.0104,6.4824,6.5504,3558100.0],["2008-12-19",6.7595,6.9791,6.5974,6.8745,4523800.0],["2008-12-22",6.8902,6.9163,6.6758,6.8484,3395300.0],["2008-12-23",6.8745,6.9163,6.6131,6.7438,2329600.0],["2008-12-24",6.8118,6.9006,6.6602,6.8797,617500.0],["2008-12-26",6.9111,6.9581,6.6654,6.8484,1066100.0],["2008-12-29",6.8431,6.8588,6.5295,6.7229,1496200.0],["2008-12-30",6.7961,7.277,6.7334,7.2457,2414900.0],["2008-12-31",7.2718,7.6221,7.2039,7.5489,2208900.0],["2009-01-02",7.5802,7.8416,7.277,7.8416,2633200.0],["2009-01-05",7.7057,7.8364,7.3293,7.3764,4049400.0],["2009-01-06",7.4914,7.8416,7.4443,7.6848,3675100.0],["2009-01-07",7.4391,7.5907,7.1673,7.2195,3569000.0],["2009-01-08",7.1307,7.2823,6.864,7.1098,3361900.0],["2009-01-09",7.1254,7.345,6.9372,7.0888,3615700.0],["2009-01-12",7.0575,7.1882,6.7334,6.8484,3873800.0],["2009-01-13",6.7229,7.0,6.6131,6.9111,3770900.0],["2009-01-14",6.6183,6.8013,6.2106,6.4354,4460500.0],["2009-01-15",6.3622,6.9425,6.1165,6.4824,5524200.0],["2009-01-16",6.6706,6.8797,6.1635,6.4615,4654400.0],["2009-01-20",6.1269,6.6445,5.7505,5.808,4563600.0],["2009-01-21",6.0119,6.174,5.5676,6.0328,6601600.0],["2009-01-22",5.808,6.2367,5.6146,5.8394,4084700.0],["2009-01-23",5.6721,6.289,5.4421,6.221,3736600.0],["2009-01-26",6.4458,6.5086,5.8237,6.0015,3854000.0],["2009-01-27",6.1322,6.1635,5.9074,6.0119,3213000.0],["2009-01-28",6.9477,6.9477,6.0642,6.817,5161500.0],["2009-01-29",6.4876,6.634,5.9649,6.0276,5574100.0],["2009-01-30",6.0903,6.4406,5.8603,6.1635,5108200.0],["2009-02-02",5.9701,6.587,5.8551,6.5295,4182900.0],["2009-02-03",6.4877,6.5713,6.2576,6.4458,3298400.0],["2009-02-04",6.5033,6.8484,6.4406,6.5556,2348900.0],["2009-02-05",6.4824,7.3868,6.3465,7.162,5711500.0],["2009-02-06",7.3032,7.4652,7.0941,7.4286,5227800.0],["2009-02-09",7.5698,7.5698,7.1307,7.2927,2682700.0],["2009-02-10",7.1359,7.3973,6.587,6.6863,6859600.0],["2009-02-11",6.8693,7.0732,6.6654,7.0366,2851300.0],["2009-02-12",6.8065,7.0784,6.336,7.0052,4406500.0],["2009-02-13",6.9738,7.1202,6.7647,6.9581,4686600.0],["2009-02-17",5.9701,6.7438,5.9701,6.5817,5404800.0],["2009-02-18",6.6915,6.7961,6.4145,6.6968,4411600.0],["2009-02-19",6.6863,6.8745,6.4092,6.4249,5182800.0],["2009-02-20",5.9335,6.7699,5.9335,6.5086,5413200.0],["2009-02-23",6.5244,6.6298,5.834,5.8445,5852000.0],["2009-02-24",5.8393,6.6877,5.8393,6.6719,6616900.0],["2009-02-25",6.5823,6.751,6.1924,6.4032,4842100.0],["2009-02-26",6.5296,6.6719,6.2345,6.4559,5113400.0],["2009-02-27",6.0553,6.44,5.9868,6.0237,5697400.0],["2009-03-02",5.892,6.1028,5.4545,5.5336,6523900.0],["2009-03-03",5.6706,5.6706,5.1278,5.2227,8005200.0],["2009-03-04",5.0382,5.697,5.0382,5.5231,6996700.0],["2009-03-05",5.307,5.5336,4.975,5.0856,5117800.0],["2009-03-06",5.2648,5.3281,4.9381,5.1805,7811100.0],["2009-03-09",5.2227,5.2964,4.917,5.0119,3965800.0],["2009-03-10",4.9381,5.8762,4.9223,5.8762,6524800.0],["2009-03-11",5.9657,6.2451,5.6285,6.0817,5320100.0],["2009-03-12",5.7655,6.6456,5.7655,6.6403,7276600.0],["2009-03-13",6.6772,6.693,6.2398,6.4769,5354700.0],["2009-03-16",6.6877,6.7299,6.1028,6.1397,5019900.0],["2009-03-17",6.1713,6.5823,6.0553,6.5823,4417400.0],["2009-03-18",6.4348,6.9723,6.1713,6.9723,6894100.0],["2009-03-19",7.1252,7.1252,6.3083,6.3083,5859800.0],["2009-03-20",6.4453,6.5876,6.2187,6.5086,8542600.0],["2009-03-23",6.6877,7.5678,6.5613,7.5678,9334600.0],["2009-03-24",6.9091,7.61,6.9091,7.2148,7665000.0],["2009-03-25",7.1937,7.4783,6.7563,7.2306,5686100.0],["2009-03-26",7.4203,7.8419,7.0303,7.7207,6773200.0],["2009-03-27",7.5257,8.0474,7.4572,7.7945,7658900.0],["2009-03-30",7.4941,7.4941,6.8458,6.8722,6461300.0],["2009-03-31",6.9354,7.473,6.9038,7.3043,6523000.0],["2009-04-01",7.1568,7.7312,7.0883,7.6785,5103400.0],["2009-04-02",7.7154,8.4058,7.7154,8.332,9647300.0],["2009-04-03",8.3267,8.4321,7.8735,8.3689,5920600.0],["2009-04-06",8.1686,8.3426,8.0738,8.2424,4486400.0],["2009-04-07",8.1634,8.1634,7.6047,7.6047,5642700.0],["2009-04-08",7.6574,8.1265,7.6311,8.0843,5936600.0],["2009-04-09",8.469,9.1014,8.2319,8.6956,9347100.0],["2009-04-13",8.4954,9.2174,8.469,8.9591,6327800.0],["2009-04-14",8.7273,8.8959,8.2477,8.2477,5609800.0],["2009-04-15",8.2424,8.6746,7.9895,8.6535,4553900.0],["2009-04-16",8.7167,8.7589,8.274,8.5902,6288400.0],["2009-04-17",8.4901,8.5955,8.0896,8.4216,7074100.0],["2009-04-20",8.0053,8.3952,7.5995,7.5995,5586500.0],["2009-04-21",7.6469,8.3215,7.5679,8.3109,6661200.0],["2009-04-22",8.0211,8.5639,7.8682,8.1528,6831800.0],["2009-04-23",6.8406,8.3425,6.809,8.253,8102200.0],["2009-04-24",8.3004,8.3004,7.4888,7.7365,7051400.0],["2009-04-27",7.4835,7.7154,6.8406,7.3676,5235200.0],["2009-04-28",7.3202,7.4308,7.1515,7.1673,4200500.0],["2009-04-29",7.2675,7.9104,7.1831,7.8419,6014200.0],["2009-04-30",7.942,8.1476,7.6996,7.7576,4531900.0],["2009-05-01",7.7207,7.8366,7.6153,7.8208,3718600.0],["2009-05-04",7.8577,8.6166,7.7523,8.4427,8669000.0],["2009-05-05",8.332,8.6113,8.0369,8.5112,4121100.0],["2009-05-06",8.8327,8.8327,8.2688,8.7589,4694700.0],["2009-05-07",8.8063,8.917,8.3373,8.3584,8559100.0],["2009-05-08",8.4743,8.917,8.3162,8.8221,7211600.0],["2009-05-11",8.5165,8.5744,8.1686,8.2161,5900100.0],["2009-05-12",7.9895,8.332,7.7945,8.0474,6329300.0],["2009-05-13",7.9157,7.9842,7.6205,7.6574,4816900.0],["2009-05-14",7.6574,7.942,7.4097,7.9262,3639300.0],["2009-05-15",7.7945,7.9578,7.5415,7.5837,3963500.0],["2009-05-18",7.84,8.3443,7.7073,8.27,4519400.0],["2009-05-19",7.6118,8.1001,7.2774,7.4313,12213900.0],["2009-05-20",7.7604,7.925,7.6224,7.7657,27188500.0],["2009-05-21",7.6702,7.7763,7.5693,7.6914,7205000.0],["2009-05-22",7.7445,7.9462,7.5746,7.787,4544200.0],["2009-05-26",7.5906,8.2328,7.5746,8.2328,6700300.0],["2009-05-27",8.1851,8.2116,7.7392,7.7763,5868500.0],["2009-05-28",7.9887,8.0895,7.7817,8.0842,5369500.0],["2009-05-29",8.1214,8.3071,7.925,8.3071,5841000.0],["2009-06-01",8.477,9.2361,8.4717,8.6469,12090100.0],["2009-06-02",8.6628,9.1989,8.5938,9.114,5890200.0],["2009-06-03",9.1777,9.528,9.0503,9.252,7535000.0],["2009-06-04",9.4696,9.5439,9.1989,9.4749,6600800.0],["2009-06-05",9.6076,9.6076,9.1246,9.2254,5975700.0],["2009-06-08",9.1617,9.3475,8.976,9.3263,3699100.0],["2009-06-09",9.5439,9.6554,9.3635,9.5758,6045500.0],["2009-06-10",9.6289,9.6713,9.3581,9.5811,5792500.0],["2009-06-11",9.6342,9.9367,9.5174,9.8465,7252800.0],["2009-06-12",9.8465,9.942,9.6129,9.942,3898400.0],["2009-06-15",9.8359,9.8996,9.4165,9.4165,6028700.0],["2009-06-16",9.4802,9.5333,9.0556,9.1777,7163500.0],["2009-06-17",9.0768,9.2201,8.7106,8.8539,8189800.0],["2009-06-18",8.8486,8.9282,8.7583,8.8963,4891400.0],["2009-06-19",9.0237,9.2785,8.9123,9.2785,7240200.0],["2009-06-22",9.1564,9.2042,8.5248,8.5248,6362400.0],["2009-06-23",8.5726,8.753,8.4452,8.753,5334800.0],["2009-06-24",8.8326,9.1511,8.7636,9.0344,3950800.0],["2009-06-25",8.8592,9.0025,8.8273,8.9972,4595600.0],["2009-06-26",9.045,9.4325,8.8963,9.3581,6690700.0],["2009-06-29",9.2467,9.4218,9.1034,9.3847,4269000.0],["2009-06-30",9.2732,9.5333,9.1352,9.459,4096000.0],["2009-07-01",9.5068,9.6448,9.3528,9.39,3191600.0],["2009-07-02",9.1352,9.2838,8.907,8.907,3269300.0],["2009-07-06",8.9017,9.0609,8.6999,8.8539,4293900.0],["2009-07-07",8.8539,9.0131,8.6628,8.684,2831900.0],["2009-07-08",8.7106,8.8008,8.1744,8.3443,6555400.0],["2009-07-09",8.6416,8.6575,8.4505,8.5619,3609500.0],["2009-07-10",8.5301,8.546,8.3496,8.3708,2919000.0],["2009-07-13",8.4505,9.0556,8.4345,9.0556,4823400.0],["2009-07-14",9.0556,9.0556,8.7796,8.9972,3288800.0],["2009-07-15",9.0556,9.597,8.9707,9.4696,5998700.0],["2009-07-16",9.4165,9.5811,9.1671,9.5227,3995900.0],["2009-07-17",9.5174,9.528,9.2785,9.459,2686800.0],["2009-07-20",9.5545,9.7881,9.4484,9.7881,3288900.0],["2009-07-21",9.82,9.9898,9.7403,9.8836,3063300.0],["2009-07-22",9.7456,10.0747,9.7456,9.9155,4294500.0],["2009-07-23",9.9845,10.441,9.82,10.3614,6219800.0],["2009-07-24",10.3932,10.4888,10.1066,10.2764,4743600.0],["2009-07-27",10.1915,10.8126,10.1225,10.234,7998300.0],["2009-07-28",9.8836,10.3242,9.8836,10.1331,4934600.0],["2009-07-29",10.1544,10.1597,9.9473,10.0057,3589300.0],["2009-07-30",10.1703,10.5737,10.027,10.441,5091500.0],["2009-07-31",10.4941,10.5365,10.2977,10.4835,3992300.0],["2009-08-03",10.7595,10.8285,10.4251,10.5047,4394600.0],["2009-08-04",10.4675,10.7807,10.3985,10.7701,3706800.0],["2009-08-05",10.7223,10.7648,10.3773,10.7542,4192800.0],["2009-08-06",10.8497,10.8816,10.4994,10.6268,3123400.0],["2009-08-07",10.7436,10.9081,10.579,10.8922,5893800.0],["2009-08-10",10.8338,10.8922,10.6586,10.7701,2931500.0],["2009-08-11",10.7329,10.8975,10.6055,10.6745,4493000.0],["2009-08-12",10.5312,11.0037,10.5312,10.924,2947600.0],["2009-08-13",10.9771,11.0302,10.7648,11.009,3279100.0],["2009-08-14",10.9028,11.0196,10.441,10.4888,3354600.0],["2009-08-17",10.1862,10.405,9.9728,10.0048,4026000.0],["2009-08-18",10.0635,10.2182,9.9995,10.1756,3499700.0],["2009-08-19",10.0635,10.1649,9.9781,10.1382,1874000.0],["2009-08-20",10.1596,10.5758,10.1382,10.5758,2680000.0],["2009-08-21",10.6825,10.8479,10.5117,10.8052,3324200.0],["2009-08-24",10.9919,11.0987,10.6931,10.7465,2966800.0],["2009-08-25",10.8585,11.0133,10.6825,10.9546,5065800.0],["2009-08-26",10.9119,11.0293,10.6878,10.7465,5859700.0],["2009-08-27",10.6985,10.9919,10.6238,10.9706,4710600.0],["2009-08-28",11.1093,11.1627,10.9279,11.12,2803100.0],["2009-08-31",10.9653,11.0827,10.9279,11.072,3485400.0],["2009-09-01",10.9813,11.1253,10.4637,10.5277,5607300.0],["2009-09-02",10.4797,10.7945,10.2769,10.6504,4741500.0],["2009-09-03",10.7785,11.2054,10.6771,11.2,5440800.0],["2009-09-04",11.2107,11.9898,11.104,11.5522,9989400.0],["2009-09-08",11.9471,12.2726,11.8457,11.9257,6051500.0],["2009-09-09",12.1658,12.2726,11.9951,12.2726,5812100.0],["2009-09-10",12.2085,12.2459,11.8991,12.1178,3710800.0],["2009-09-11",12.1552,12.1872,11.9311,11.9524,3727900.0],["2009-09-14",11.8457,12.0965,11.787,12.0805,4046800.0],["2009-09-15",12.1125,12.1232,11.8564,12.0431,3844600.0],["2009-09-16",11.9898,12.2352,11.9204,12.2352,3812600.0],["2009-09-17",12.2192,12.4807,12.1178,12.1712,3550100.0],["2009-09-18",12.2459,12.4326,12.0378,12.0378,4174100.0],["2009-09-21",11.7923,12.1018,11.7817,11.9737,4034300.0],["2009-09-22",12.0911,12.2886,12.0378,12.2672,3247100.0],["2009-09-23",12.2405,12.3419,11.867,11.899,4428700.0],["2009-09-24",11.9577,11.9577,11.4562,11.4722,4113200.0],["2009-09-25",11.3388,11.4455,11.136,11.2,4439400.0],["2009-09-28",11.2214,11.7603,11.2,11.7603,2682900.0],["2009-09-29",11.7603,11.9364,11.6429,11.7923,3021000.0],["2009-09-30",11.8777,12.2459,11.787,12.1445,4485900.0],["2009-10-01",12.1392,12.2512,11.5949,11.6269,6211500.0],["2009-10-02",11.4562,12.3739,11.4135,12.2619,9999700.0],["2009-10-05",12.3739,12.5394,12.1498,12.5394,5496200.0],["2009-10-06",12.566,12.7421,12.2352,12.5394,5007900.0],["2009-10-07",12.486,12.5874,12.2352,12.5874,3366000.0],["2009-10-08",12.6407,12.7688,12.486,12.5767,2946300.0],["2009-10-09",12.55,12.7528,12.47,12.7048,2243400.0],["2009-10-12",12.7635,12.7795,12.2939,12.3366,4306200.0],["2009-10-13",12.3046,12.534,12.1072,12.1178,3874000.0],["2009-10-14",12.4486,12.8061,12.3259,12.7901,4638600.0],["2009-10-15",12.4166,12.534,12.1765,12.3259,5971800.0],["2009-10-16",11.9844,12.2566,11.9044,12.1392,2995600.0],["2009-10-19",12.2139,12.3953,12.1338,12.3366,3184400.0],["2009-10-20",12.7741,12.8435,12.3793,12.4326,11738900.0],["2009-10-21",12.3739,12.5607,12.1231,12.1605,6601600.0],["2009-10-22",12.1818,12.3046,11.9044,12.2726,6117400.0],["2009-10-23",12.2779,12.3259,11.819,11.9311,7327800.0],["2009-10-26",11.9204,12.1498,11.5362,11.5736,5581100.0],["2009-10-27",11.6056,11.6696,11.3174,11.3655,5275200.0],["2009-10-28",11.2374,11.4188,10.6931,10.6931,7167600.0],["2009-10-29",10.8319,11.5255,10.7785,11.5202,10399900.0],["2009-10-30",11.7123,11.8297,11.2854,11.2854,9452300.0],["2009-11-02",11.4828,11.6856,11.3388,11.5896,6343900.0],["2009-11-03",11.4242,11.883,11.3548,11.8564,6323500.0],["2009-11-04",11.9791,12.1765,11.787,11.9898,6641900.0],["2009-11-05",12.0591,12.2992,12.0004,12.2139,7991600.0],["2009-11-06",12.0271,12.3419,11.9684,12.3206,2633000.0],["2009-11-09",12.406,12.5394,12.2832,12.5233,3846300.0],["2009-11-10",12.4326,12.6087,12.3099,12.3419,4145000.0],["2009-11-11",12.3846,12.7848,12.3793,12.6834,4482600.0],["2009-11-12",12.6461,12.7741,12.5287,12.5981,3248500.0],["2009-11-13",12.5981,12.6567,12.4647,12.6194,1958600.0],["2009-11-16",12.7871,12.8622,12.621,12.7228,2763700.0],["2009-11-17",12.6532,12.7925,12.562,12.5942,3066200.0],["2009-11-18",12.5567,12.5942,12.3316,12.4656,2664700.0],["2009-11-19",12.3798,12.4334,11.9189,11.9565,3569100.0],["2009-11-20",11.8332,12.0368,11.726,11.8439,3109900.0],["2009-11-23",12.128,12.2619,11.9725,12.0851,2527100.0],["2009-11-24",12.0529,12.1976,11.9565,12.1762,2574400.0],["2009-11-25",12.2566,12.2834,12.0476,12.1547,1573200.0],["2009-11-27",11.7474,11.9189,11.3187,11.6188,1448400.0],["2009-11-30",11.6992,11.9511,11.4527,11.9243,3303100.0],["2009-12-01",11.9082,12.0368,11.7421,11.9029,3605100.0],["2009-12-02",11.9029,12.0422,11.8064,11.9243,2259900.0],["2009-12-03",11.9297,12.0315,11.6724,11.6885,2039700.0],["2009-12-04",12.0154,12.0154,11.383,11.592,3962200.0],["2009-12-07",11.5224,11.5813,11.3348,11.4152,2601800.0],["2009-12-08",11.3562,11.4366,11.2437,11.2973,2846700.0],["2009-12-09",11.3669,11.5331,11.1954,11.517,2474500.0],["2009-12-10",11.5706,11.6671,11.517,11.6027,2755000.0],["2009-12-11",11.5599,11.6617,11.3777,11.5063,2557300.0],["2009-12-14",12.2994,12.2994,11.6617,11.8225,4454500.0],["2009-12-15",11.7903,11.8814,11.6456,11.6885,2587600.0],["2009-12-16",11.6403,12.0315,11.6403,11.9725,2304300.0],["2009-12-17",11.8868,11.9511,11.6563,11.6617,2417600.0],["2009-12-18",11.7957,11.7957,11.308,11.383,7463900.0],["2009-12-21",11.4688,12.1708,11.3884,12.0368,5264300.0],["2009-12-22",11.994,12.2941,11.994,12.2191,3093200.0],["2009-12-23",12.2726,12.4013,12.1547,12.3906,1860100.0],["2009-12-24",12.3906,12.5031,12.3477,12.4656,849000.0],["2009-12-28",12.4656,12.5245,12.3959,12.5138,1496900.0],["2009-12-29",12.5138,12.5567,12.4013,12.4709,2049900.0],["2009-12-30",12.412,12.6049,12.4013,12.5942,1847900.0],["2009-12-31",12.546,12.6532,12.5353,12.5888,1888600.0],["2010-01-04",12.6317,12.6371,12.4066,12.5085,4254200.0],["2010-01-05",12.4924,12.621,12.4495,12.5781,2711400.0],["2010-01-06",12.546,12.562,12.3102,12.3155,3562500.0],["2010-01-07",12.2887,12.3798,12.203,12.353,2739000.0],["2010-01-08",12.2459,12.3423,12.1387,12.2834,2378900.0],["2010-01-11",12.3155,12.7014,12.3155,12.6639,2405000.0],["2010-01-12",12.5728,12.7014,12.3316,12.4817,2053200.0],["2010-01-13",12.5674,12.6907,12.4066,12.5299,3122000.0],["2010-01-14",12.4924,12.5138,12.2083,12.3262,3551900.0],["2010-01-15",12.2191,12.3209,12.0529,12.1708,2528600.0],["2010-01-19",12.1494,12.4334,12.0744,12.3423,1990700.0],["2010-01-20",12.2727,12.2727,11.9297,12.01,2734500.0],["2010-01-21",12.0047,12.1119,11.4956,11.4956,4307700.0],["2010-01-22",11.5063,11.6081,11.1258,11.1633,4648400.0],["2010-01-25",11.3884,11.5009,11.2169,11.3455,3708300.0],["2010-01-26",11.1686,11.2758,10.89,10.8953,4312800.0],["2010-01-27",10.965,11.6242,10.8632,11.6242,8292400.0],["2010-01-28",11.7046,11.7046,10.7399,10.831,10000600.0],["2010-01-29",11.0722,11.0722,10.2415,10.3433,9763000.0],["2010-02-01",10.338,10.7828,10.3219,10.7453,6031500.0],["2010-02-02",10.7613,10.9114,10.6274,10.8471,4188800.0],["2010-02-03",10.7078,10.8739,10.4237,10.488,3762000.0],["2010-02-04",10.3701,10.4719,9.9414,9.9628,6453900.0],["2010-02-05",10.0646,10.2361,9.5073,9.9575,8635300.0],["2010-02-08",9.9414,10.2415,9.8128,9.8181,4827400.0],["2010-02-09",10.0003,10.2737,9.9199,9.9735,7248200.0],["2010-02-10",9.9307,10.1772,9.9307,10.0486,5659000.0],["2010-02-11",10.0646,10.0646,9.8181,9.9199,5129100.0],["2010-02-12",9.8074,9.9146,9.6734,9.8824,3609900.0],["2010-02-16",10.0271,10.2683,9.9253,10.2576,3922700.0],["2010-02-17",10.338,10.3862,10.2147,10.2683,3683800.0],["2010-02-18",10.3005,10.472,10.2093,10.4452,3742300.0],["2010-02-19",10.4091,10.603,10.3229,10.5276,3372000.0],["2010-02-22",10.5707,10.6515,10.4791,10.5707,3579700.0],["2010-02-23",10.5545,10.603,10.2259,10.2636,4224000.0],["2010-02-24",10.3282,10.5761,10.3067,10.533,4159200.0],["2010-02-25",10.3228,10.6461,10.2097,10.6407,5183300.0],["2010-02-26",10.7,10.7269,10.4899,10.5599,4581100.0],["2010-03-01",10.5653,10.8401,10.5653,10.8185,3452600.0],["2010-03-02",10.7862,10.9748,10.7215,10.9532,3848100.0],["2010-03-03",10.9478,11.1095,10.8562,11.0448,4240900.0],["2010-03-04",10.9748,11.2926,10.9748,11.2657,3837900.0],["2010-03-05",11.1202,11.5728,11.0717,11.5081,4802600.0],["2010-03-08",11.325,11.4273,11.1849,11.3573,3560300.0],["2010-03-09",11.2118,11.3196,10.6353,10.77,11493800.0],["2010-03-10",10.8131,10.9478,10.6946,10.7593,6314000.0],["2010-03-11",10.7377,10.8024,10.5168,10.7269,4899500.0],["2010-03-12",10.8401,11.0017,10.8077,10.9748,6408700.0],["2010-03-15",10.9748,11.0286,10.8562,10.9424,3773100.0],["2010-03-16",10.9478,11.1579,10.9101,11.1472,3910800.0],["2010-03-17",11.1795,11.6267,11.1795,11.5351,5801200.0],["2010-03-18",11.5512,11.562,11.325,11.4058,4051100.0],["2010-03-19",11.0179,11.4866,11.0179,11.0179,7994300.0],["2010-03-22",10.9532,11.1579,10.8939,11.131,4096300.0],["2010-03-23",11.131,11.228,11.034,11.1957,3141600.0],["2010-03-24",11.131,11.1741,10.8993,11.0825,3787000.0],["2010-03-25",11.1364,11.3465,11.061,11.0987,4963100.0],["2010-03-26",11.2334,11.4704,11.1256,11.3519,5222300.0],["2010-03-29",11.4327,11.6159,11.3196,11.5674,3625200.0],["2010-03-30",11.562,11.7452,11.562,11.6967,4958600.0],["2010-03-31",11.6375,11.8476,11.4489,11.8045,6420000.0],["2010-04-01",11.9122,12.0415,11.7991,11.9014,5936700.0],["2010-04-05",11.9769,11.9769,11.8368,11.9338,2917000.0],["2010-04-06",11.8637,12.2355,11.8314,12.2085,6398000.0],["2010-04-07",12.1277,12.1654,11.8961,11.9769,4284800.0],["2010-04-08",11.9284,11.9445,11.826,11.8907,3235800.0],["2010-04-09",11.9068,12.1493,11.8745,12.1223,3190600.0],["2010-04-12",12.0685,12.1762,11.8745,11.9122,5627200.0],["2010-04-13",11.9014,11.9984,11.8637,11.9607,4674900.0],["2010-04-14",11.9876,12.2139,11.9338,12.2085,3780900.0],["2010-04-15",12.1816,12.257,12.1116,12.2193,3214400.0],["2010-04-16",12.1439,12.2247,11.7075,11.7452,5951400.0],["2010-04-19",11.6698,11.8961,11.5512,11.8907,4005300.0],["2010-04-20",11.9877,12.1762,11.8476,12.1385,3337300.0],["2010-04-21",12.1277,12.1762,11.7021,11.8745,4020100.0],["2010-04-22",11.7614,11.9015,11.5566,11.8691,2859100.0],["2010-04-23",11.9014,12.0523,11.8314,11.9499,3095800.0],["2010-04-26",11.9176,11.9553,11.6051,11.6267,5188400.0],["2010-04-27",11.5243,11.6267,11.1633,11.1687,8136300.0],["2010-04-28",11.7668,12.3379,11.5728,11.6428,15018700.0],["2010-04-29",11.8961,12.8712,11.8476,12.7473,10028300.0],["2010-04-30",12.7204,12.7204,12.354,12.3863,7549700.0],["2010-05-03",12.4995,12.6342,12.2732,12.6072,3985300.0],["2010-05-04",12.2624,12.3971,12.0415,12.1277,4647400.0],["2010-05-05",11.9176,12.0631,11.589,11.6051,6813000.0],["2010-05-06",11.5836,11.8583,9.9619,11.2442,10279200.0],["2010-05-07",11.2549,11.3304,10.6946,10.8347,7478000.0],["2010-05-10",11.2064,11.6375,10.8778,11.5944,4450400.0],["2010-05-11",11.2549,11.6321,11.131,11.4166,3687400.0],["2010-05-12",11.5566,11.826,11.4058,11.7668,4285400.0],["2010-05-13",11.7452,11.8691,11.6859,11.756,4592600.0],["2010-05-14",11.6213,11.6267,11.061,11.2172,5503300.0],["2010-05-17",11.228,11.2711,10.7162,11.0448,6783900.0],["2010-05-18",11.1741,11.3088,10.5976,10.6946,6354800.0],["2010-05-19",10.6461,10.937,10.436,10.7485,4858700.0],["2010-05-20",10.3638,10.3963,9.9575,10.0659,10817900.0],["2010-05-21",9.8925,10.4505,9.7354,10.3855,5091300.0],["2010-05-24",10.4072,10.5589,9.9954,10.0117,4974900.0],["2010-05-25",9.7408,10.093,9.5783,10.0767,5390600.0],["2010-05-26",10.2176,10.2934,9.9358,9.9738,5986200.0],["2010-05-27",10.1255,10.3259,9.8817,10.3042,7678800.0],["2010-05-28",10.3042,10.3042,9.9413,10.055,5396400.0],["2010-06-01",9.9575,10.1688,9.8112,9.8275,4640100.0],["2010-06-02",9.9142,10.2176,9.7354,10.2121,6126100.0],["2010-06-03",10.3638,10.3638,9.9521,10.1417,5441000.0],["2010-06-04",9.8167,9.9792,9.627,9.665,7120900.0],["2010-06-07",9.7408,9.8004,9.2045,9.2803,8051800.0],["2010-06-08",9.3182,9.6975,9.2749,9.6704,8950600.0],["2010-06-09",9.8112,9.8167,9.4862,9.562,13145200.0],["2010-06-10",9.6975,10.0117,9.6541,10.0063,6333600.0],["2010-06-11",9.8871,10.2609,9.8329,10.2392,5508700.0],["2010-06-14",10.3042,10.4613,10.1309,10.2501,7881500.0],["2010-06-15",10.4234,10.5968,10.2772,10.5914,4285600.0],["2010-06-16",10.5155,10.6672,10.4505,10.548,4473400.0],["2010-06-17",10.6185,10.6618,10.1688,10.3692,4456800.0],["2010-06-18",10.5643,10.5643,10.2988,10.4072,5826000.0],["2010-06-21",10.5859,10.7485,10.3909,10.4559,3661800.0],["2010-06-22",10.418,10.5372,10.2013,10.2121,3244000.0],["2010-06-23",10.2067,10.3097,9.9954,10.1417,3036100.0],["2010-06-24",10.055,10.12,9.665,9.6975,3850800.0],["2010-06-25",9.8058,10.0604,9.7354,10.0117,4869400.0],["2010-06-28",10.0117,10.093,9.8004,9.9846,3478100.0],["2010-06-29",9.8492,9.8492,9.2749,9.3616,4008900.0],["2010-06-30",9.2912,9.5349,9.1015,9.1178,4098200.0],["2010-07-01",9.2153,9.3399,8.9119,9.1882,4515900.0],["2010-07-02",9.3128,9.432,8.8686,9.0094,3606600.0],["2010-07-06",9.2316,9.3887,9.0474,9.1665,4242000.0],["2010-07-07",9.2045,9.5674,9.1774,9.5404,3262700.0],["2010-07-08",9.6433,9.7462,9.5133,9.6866,3885700.0],["2010-07-09",9.6487,10.0875,9.6162,10.055,3590600.0],["2010-07-12",10.0225,10.0225,9.7733,9.8871,2087400.0],["2010-07-13",10.0171,10.5805,10.0171,10.5264,7082800.0],["2010-07-14",10.4559,10.5643,10.2988,10.4343,3209000.0],["2010-07-15",10.4939,10.5155,10.1417,10.4018,2931500.0],["2010-07-16",10.2446,10.3097,9.795,9.8275,4025800.0],["2010-07-19",9.8383,9.9413,9.665,9.8871,2174800.0],["2010-07-20",9.665,10.158,9.5945,10.1309,3181200.0],["2010-07-21",10.3097,10.3097,9.8871,9.9142,3571700.0],["2010-07-22",10.0713,10.5589,10.0713,10.4343,4362900.0],["2010-07-23",10.3963,10.7647,10.2717,10.5372,5797000.0],["2010-07-26",10.6022,10.8893,10.4939,10.7431,3589900.0],["2010-07-27",10.7864,10.8406,10.4288,10.5426,3593400.0],["2010-07-28",10.5101,10.6726,10.4343,10.4776,2431600.0],["2010-07-29",10.613,10.8243,10.4234,10.6401,2763000.0],["2010-07-30",10.483,10.6672,10.3909,10.586,2484600.0],["2010-08-02",10.8135,10.9164,10.5589,10.9002,4187900.0],["2010-08-03",10.8568,10.8947,10.613,10.6618,2531400.0],["2010-08-04",10.548,10.7647,10.4993,10.678,2226000.0],["2010-08-05",10.6239,10.6347,10.5047,10.6239,1466300.0],["2010-08-06",10.4668,10.6564,10.2988,10.4668,2941900.0],["2010-08-09",10.5047,10.8243,10.5047,10.7376,2187600.0],["2010-08-10",10.5751,10.8243,10.5047,10.7376,2764600.0],["2010-08-11",10.5318,10.5372,10.0984,10.1038,4457600.0],["2010-08-12",9.8925,10.0929,9.8762,10.0009,2762800.0],["2010-08-13",9.99,10.1525,9.9629,10.0279,1580100.0],["2010-08-16",9.9629,10.1255,9.9033,10.0496,1711500.0],["2010-08-17",10.1525,10.3205,10.1471,10.2284,2499400.0],["2010-08-18",10.2446,10.3747,10.1363,10.2988,2464000.0],["2010-08-19",10.228,10.3097,9.9446,9.9991,2578400.0],["2010-08-20",9.8901,10.1244,9.8738,10.0809,2123700.0],["2010-08-23",10.168,10.228,9.9065,9.9228,1822500.0],["2010-08-24",9.7594,9.8247,9.5632,9.5795,3569700.0],["2010-08-25",9.4869,9.6449,9.3779,9.6013,3010600.0],["2010-08-26",9.6722,9.9501,9.634,9.7648,3325100.0],["2010-08-27",9.8411,10.0046,9.6068,10.0046,3134900.0],["2010-08-30",9.9501,10.0482,9.8465,9.901,3382800.0],["2010-08-31",9.8901,10.0155,9.7376,9.8847,4538900.0],["2010-09-01",10.0591,10.3697,9.9828,10.3533,4780600.0],["2010-09-02",10.4132,10.5113,10.3152,10.5059,2539100.0],["2010-09-03",10.6639,10.811,10.5059,10.762,3531900.0],["2010-09-07",10.6312,10.6966,10.5059,10.6312,2860400.0],["2010-09-08",10.6857,10.9146,10.6585,10.8219,2820500.0],["2010-09-09",11.0345,11.0399,10.7892,10.9473,2408100.0],["2010-09-10",10.9309,10.9745,10.8492,10.9473,1683700.0],["2010-09-13",11.1652,11.247,11.0345,11.2415,3150800.0],["2010-09-14",11.1816,11.3069,11.1107,11.2034,2577800.0],["2010-09-15",11.0889,11.4813,11.0399,11.3668,3783500.0],["2010-09-16",11.3233,11.4704,11.3069,11.4486,2375900.0],["2010-09-17",11.5303,11.5303,11.2306,11.4322,4225400.0],["2010-09-20",11.4922,11.7973,11.4867,11.7701,3199800.0],["2010-09-21",11.8191,11.8954,11.6665,11.7374,3379600.0],["2010-09-22",11.7646,11.939,11.6829,11.7374,5576200.0],["2010-09-23",11.5903,11.6883,11.3069,11.3069,7650200.0],["2010-09-24",11.4922,11.9445,11.4922,11.9336,4312500.0],["2010-09-27",11.9009,11.9553,11.7701,11.7864,3137000.0],["2010-09-28",11.8573,11.9009,11.6284,11.8082,2911700.0],["2010-09-29",11.7156,11.7755,11.5576,11.6121,2731500.0],["2010-09-30",11.7864,12.0044,11.563,11.5685,4912700.0],["2010-10-01",11.7101,11.7483,11.4758,11.6448,4435500.0],["2010-10-04",11.6012,11.7428,11.3723,11.4758,2445800.0],["2010-10-05",11.6447,11.939,11.4867,11.8845,6108300.0],["2010-10-06",11.8355,11.9662,11.7755,11.9499,4221200.0],["2010-10-07",12.0371,12.1406,11.9445,12.0916,5772300.0],["2010-10-08",12.1624,12.3313,11.9935,12.2115,4449000.0],["2010-10-11",12.2496,12.3368,12.1733,12.2605,2669300.0],["2010-10-12",12.2387,12.3804,12.1079,12.2278,5497900.0],["2010-10-13",12.3095,12.7346,12.3095,12.4621,6746000.0],["2010-10-14",12.4403,12.5875,12.4022,12.5003,5190600.0],["2010-10-15",12.6092,12.6201,12.3095,12.4567,4566800.0],["2010-10-18",12.315,12.5384,11.8518,12.5275,3006100.0],["2010-10-19",12.3422,12.4567,12.097,12.2224,4721600.0],["2010-10-20",12.2659,12.533,12.2605,12.3477,3469100.0],["2010-10-21",12.4185,12.6528,12.1243,12.1461,5747300.0],["2010-10-22",12.1951,12.3259,12.1025,12.1624,3177200.0],["2010-10-25",12.3804,12.4185,12.0153,12.048,4418300.0],["2010-10-26",11.9771,12.2115,11.9063,12.1842,3041800.0],["2010-10-27",12.1025,12.2823,12.0153,12.2714,2489200.0],["2010-10-28",12.4131,12.4131,12.1842,12.2442,2786100.0],["2010-10-29",12.1951,12.533,12.1134,12.533,4525900.0],["2010-11-01",12.631,12.6474,12.3259,12.4621,2947400.0],["2010-11-02",12.631,12.7782,12.6092,12.7673,2936800.0],["2010-11-03",12.7673,12.849,12.3913,12.74,3702100.0],["2010-11-04",12.8653,13.0779,12.7618,13.0779,5069500.0],["2010-11-05",13.067,13.2849,12.9961,13.2087,4094600.0],["2010-11-08",13.1215,13.1596,12.8,12.8436,3260200.0],["2010-11-09",12.8654,12.898,12.6038,12.6419,3528800.0],["2010-11-10",11.9336,12.2006,11.9227,12.1461,24083800.0],["2010-11-11",11.9935,12.3913,11.9118,12.2333,7964900.0],["2010-11-12",12.1243,12.2442,11.9663,12.0589,4456200.0],["2010-11-15",12.1406,12.2986,11.9826,12.0861,3599800.0],["2010-11-16",11.9717,12.0153,11.7483,11.8191,5566700.0],["2010-11-17",11.8301,11.8958,11.7479,11.7808,4118300.0],["2010-11-18",11.956,12.0765,11.9232,11.9451,3529100.0],["2010-11-19",11.9944,12.0218,11.8136,12.0108,2893200.0],["2010-11-22",11.956,11.9615,11.7698,11.8903,2874800.0],["2010-11-23",11.6986,11.726,11.5124,11.5891,4029700.0],["2010-11-24",11.6658,12.0218,11.6439,12.0218,4711800.0],["2010-11-26",11.8136,11.978,11.737,11.8903,1371700.0],["2010-11-29",11.7698,11.9287,11.6603,11.8794,2722100.0],["2010-11-30",11.7151,12.0053,11.7151,11.9068,4566800.0],["2010-12-01",12.0492,12.312,12.0437,12.3011,4359700.0],["2010-12-02",12.2956,12.564,12.2792,12.5256,4252400.0],["2010-12-03",12.4818,12.6461,12.4216,12.5914,3938200.0],["2010-12-06",12.5311,12.5859,12.4161,12.4983,3115600.0],["2010-12-07",12.6352,12.8104,12.564,12.5859,5946100.0],["2010-12-08",12.5804,12.6954,12.438,12.6407,5180500.0],["2010-12-09",12.7447,12.7885,12.6023,12.6899,5055200.0],["2010-12-10",12.7009,12.8104,12.5311,12.7228,4322900.0],["2010-12-13",12.7502,12.7666,12.553,12.6133,2842600.0],["2010-12-14",12.6516,12.6899,12.4216,12.5037,2549300.0],["2010-12-15",12.4599,12.6407,12.3778,12.3997,3861500.0],["2010-12-16",12.449,12.449,12.2682,12.3832,2582600.0],["2010-12-17",12.4051,12.5421,12.3504,12.4763,4763500.0],["2010-12-20",12.6078,12.6187,12.3504,12.4983,2232600.0],["2010-12-21",12.553,12.9364,12.553,12.92,4585300.0],["2010-12-22",12.9638,13.0952,12.9364,13.0076,3305700.0],["2010-12-23",12.9638,13.0076,12.8762,12.9693,1391700.0],["2010-12-27",12.8762,12.9912,12.8488,12.9912,1116900.0],["2010-12-28",13.0131,13.035,12.8543,12.9693,1615100.0],["2010-12-29",13.0131,13.0679,12.9419,13.0021,1044000.0],["2010-12-30",12.9528,13.0295,12.8543,12.9638,1329000.0],["2010-12-31",12.9474,13.3307,12.9255,13.1774,3101500.0],["2011-01-03",13.276,13.5389,13.276,13.3965,5164600.0],["2011-01-04",13.3581,13.4403,13.2157,13.3691,5388300.0],["2011-01-05",13.2541,13.391,13.2486,13.3581,6230200.0],["2011-01-06",13.391,13.4238,13.2486,13.3362,4235200.0],["2011-01-07",13.4074,13.4184,13.1226,13.3253,4880900.0],["2011-01-10",13.3034,13.3636,13.1117,13.2814,5082000.0],["2011-01-11",13.3965,13.736,13.3636,13.5608,7432300.0],["2011-01-12",13.506,13.6539,13.3307,13.6265,6904100.0],["2011-01-13",13.5005,13.5717,13.3691,13.5443,6584800.0],["2011-01-14",13.5443,13.7908,13.4458,13.6922,5447600.0],["2011-01-18",13.5224,13.7196,13.517,13.6813,6153300.0],["2011-01-19",13.6922,13.7963,13.4238,13.4677,4612900.0],["2011-01-20",13.4512,13.5115,13.0952,13.1007,6368100.0],["2011-01-21",13.276,13.3636,13.0459,13.1007,5042000.0],["2011-01-24",13.1062,13.2979,12.9967,13.2048,3033700.0],["2011-01-25",13.1774,13.2486,12.9638,13.0898,4347900.0],["2011-01-26",13.1664,13.1664,12.9474,13.0186,5292000.0],["2011-01-27",13.2705,13.6867,13.0679,13.5991,7951000.0],["2011-01-28",13.9551,14.0263,13.4731,13.506,10372000.0],["2011-01-31",13.5115,13.5882,13.38,13.5498,6384300.0],["2011-02-01",13.6375,13.8784,13.506,13.862,5600400.0],["2011-02-02",13.736,13.8511,13.6648,13.6813,3087700.0],["2011-02-03",13.632,13.7196,13.517,13.6977,2905200.0],["2011-02-04",13.7415,13.9387,13.6374,13.9113,3478000.0],["2011-02-07",13.9387,14.1961,13.9113,14.0208,2900400.0],["2011-02-08",14.0756,14.0811,13.8237,13.9058,3382200.0],["2011-02-09",13.8565,13.9168,13.6703,13.747,2997300.0],["2011-02-10",13.8018,13.8401,13.6155,13.8291,4036200.0],["2011-02-11",13.7525,14.2344,13.6977,14.103,3920900.0],["2011-02-14",14.1139,14.2563,14.0099,14.2509,2350000.0],["2011-02-15",14.1632,14.5411,14.1632,14.5138,4842800.0],["2011-02-16",14.5576,15.0012,14.5576,14.9738,6810100.0],["2011-02-17",14.8917,15.0341,14.8807,15.0176,7135900.0],["2011-02-18",15.0891,15.1221,14.9681,15.0396,4865300.0],["2011-02-22",14.8087,14.9131,14.3468,14.3742,5519900.0],["2011-02-23",14.3907,14.5337,13.9453,14.1433,5316100.0],["2011-02-24",14.0993,14.2148,13.8793,14.0938,4921700.0],["2011-02-25",14.1928,14.5612,14.1598,14.5172,3889600.0],["2011-02-28",14.4842,14.8252,14.4457,14.7592,5646900.0],["2011-03-01",14.7317,14.8142,14.1983,14.2698,5128100.0],["2011-03-02",14.2093,14.3907,13.9618,14.3577,5439600.0],["2011-03-03",14.5337,15.0011,14.4952,14.9736,4737900.0],["2011-03-04",14.9461,14.9516,14.5007,14.6272,3515900.0],["2011-03-07",14.6657,14.7757,14.3193,14.4017,2556700.0],["2011-03-08",14.4127,14.6877,14.2973,14.5997,2908200.0],["2011-03-09",14.5722,14.7702,14.4292,14.5722,3685400.0],["2011-03-10",14.3468,14.4072,14.0113,14.0883,3768800.0],["2011-03-11",13.9783,14.2533,13.8848,14.2093,2596500.0],["2011-03-14",13.9948,14.1818,13.8958,13.9783,5210800.0],["2011-03-15",13.5879,13.7804,13.3184,13.6979,4632800.0],["2011-03-16",13.6484,13.7144,13.126,13.247,5673300.0],["2011-03-17",13.5439,13.6759,13.3899,13.5714,3246600.0],["2011-03-18",13.7639,13.8573,13.5219,13.6649,4746300.0],["2011-03-21",13.8958,14.0113,13.7364,13.9948,3929100.0],["2011-03-22",13.9673,14.0773,13.8353,13.9453,2535100.0],["2011-03-23",13.8683,13.9893,13.6814,13.9838,2605100.0],["2011-03-24",14.1213,14.2918,13.9398,14.2588,3074100.0],["2011-03-25",14.2808,14.3358,14.0883,14.0883,2529200.0],["2011-03-28",14.0828,14.1928,13.9508,13.9508,2501000.0],["2011-03-29",13.9068,14.0113,13.7749,14.0003,2820100.0],["2011-03-30",14.0938,14.3083,14.0443,14.0718,4796700.0],["2011-03-31",14.0058,14.0663,13.8464,14.0553,4069600.0],["2011-04-01",14.2093,14.3083,14.1378,14.2973,3985100.0],["2011-04-04",14.2808,14.3303,14.1708,14.2808,2786900.0],["2011-04-05",14.2093,14.2423,14.0938,14.1598,1872700.0],["2011-04-06",14.2698,14.2973,13.9398,14.1598,3550800.0],["2011-04-07",14.1378,14.2643,14.0498,14.1818,2934700.0],["2011-04-08",14.2533,14.3138,14.1268,14.2588,3801200.0],["2011-04-11",14.2093,14.3083,13.9453,14.0058,2261000.0],["2011-04-12",13.9233,13.9453,13.5824,13.6594,3776900.0],["2011-04-13",13.7639,13.7914,13.4834,13.5219,2805600.0],["2011-04-14",13.3899,13.5494,13.3294,13.5164,3858300.0],["2011-04-15",13.5934,13.7639,13.5329,13.7364,3807500.0],["2011-04-18",13.5054,13.5164,13.269,13.4339,2751700.0],["2011-04-19",13.4614,13.5054,13.3844,13.3844,3971900.0],["2011-04-20",13.6264,13.6979,13.5164,13.5769,4191700.0],["2011-04-21",13.6319,13.6979,13.4834,13.6374,4002900.0],["2011-04-25",13.5549,13.5604,13.3954,13.5274,2595800.0],["2011-04-26",13.5549,13.7859,13.5219,13.6649,3521700.0],["2011-04-27",13.6429,13.6979,13.181,13.6484,7086200.0],["2011-04-28",13.5934,13.7419,13.4229,13.7309,4864200.0],["2011-04-29",13.7254,13.7859,13.6484,13.6759,4333900.0],["2011-05-02",13.7804,13.9288,13.7474,13.8299,3943200.0],["2011-05-03",13.7804,13.9123,13.6429,13.7804,5458000.0],["2011-05-04",13.7529,13.8793,13.4394,13.5109,4377900.0],["2011-05-05",13.4009,13.4284,13.2085,13.2745,4474600.0],["2011-05-06",13.5164,13.7309,13.258,13.346,4111300.0],["2011-05-09",13.3349,13.4449,13.269,13.4229,2247900.0],["2011-05-10",13.4999,13.5604,13.3514,13.4724,4387500.0],["2011-05-11",13.4339,13.6539,13.3129,13.4944,5610000.0],["2011-05-12",13.4724,13.8848,13.3844,13.8573,6222600.0],["2011-05-13",13.8518,14.0003,13.7089,13.7529,7044400.0],["2011-05-16",13.6924,13.8683,13.5439,13.5494,4209800.0],["2011-05-17",13.4834,13.5274,13.2415,13.3679,5342000.0],["2011-05-18",13.4028,13.6902,13.3475,13.6459,3071000.0],["2011-05-19",13.762,13.8726,13.563,13.6404,7319800.0],["2011-05-20",13.5244,13.867,13.5244,13.8173,6975300.0],["2011-05-23",13.5962,13.6183,13.3972,13.4249,4136400.0],["2011-05-24",13.4415,13.4912,13.2093,13.2867,4052500.0],["2011-05-25",13.1706,13.3585,13.1264,13.2701,3951200.0],["2011-05-26",13.2093,13.458,13.0325,13.3917,4974400.0],["2011-05-27",13.4746,13.4967,13.2646,13.447,2518300.0],["2011-05-31",13.6073,13.6515,13.4857,13.6349,4956900.0],["2011-06-01",13.5686,13.5796,12.9772,12.9882,5547400.0],["2011-06-02",12.9772,13.0711,12.8777,13.0159,3437800.0],["2011-06-03",12.7727,12.9606,12.723,12.7451,3981200.0],["2011-06-06",12.734,12.8169,12.4355,12.4632,3218300.0],["2011-06-07",12.5682,12.6953,12.43,12.5903,4008200.0],["2011-06-08",12.5571,12.6787,12.4908,12.5461,3646500.0],["2011-06-09",12.5737,12.839,12.5461,12.8059,2906500.0],["2011-06-10",12.7506,12.8114,12.5571,12.6787,4872800.0],["2011-06-13",12.7064,12.839,12.5793,12.6898,3674100.0],["2011-06-14",12.8501,12.9772,12.7837,12.8556,5425900.0],["2011-06-15",12.7506,12.8611,12.5019,12.6622,4344700.0],["2011-06-16",12.6456,12.8335,12.5848,12.7119,3524600.0],["2011-06-17",12.8611,12.9274,12.6732,12.734,5236700.0],["2011-06-20",12.6843,12.7893,12.6456,12.7727,3020200.0],["2011-06-21",12.8667,13.0546,12.8501,12.9164,4525500.0],["2011-06-22",12.8832,12.9661,12.7451,12.7561,3175800.0],["2011-06-23",12.5406,12.5958,12.2974,12.5185,5146500.0],["2011-06-24",12.535,12.5793,12.115,12.115,7196500.0],["2011-06-27",12.1426,12.3858,12.1426,12.3361,4252800.0],["2011-06-28",12.3913,12.6235,12.3637,12.5516,3747900.0],["2011-06-29",12.6511,12.944,12.64,12.9109,4454300.0],["2011-06-30",12.9606,13.0103,12.8114,12.933,3467900.0],["2011-07-01",12.9053,13.0601,12.8335,13.0214,5285900.0],["2011-07-05",12.9772,13.0159,12.8722,12.933,3695700.0],["2011-07-06",12.8943,12.9274,12.7727,12.8666,2958200.0],["2011-07-07",13.0656,13.2867,12.9938,13.2093,5628700.0],["2011-07-08",13.0104,13.0767,12.9385,13.0269,4600600.0],["2011-07-11",12.7948,12.8998,12.4245,12.4577,3415400.0],["2011-07-12",12.4024,12.4908,12.2697,12.2697,4571900.0],["2011-07-13",12.3416,12.6898,12.325,12.535,5346700.0],["2011-07-14",12.5737,12.6069,12.2697,12.3416,2948700.0],["2011-07-15",12.4356,12.4411,12.1095,12.2642,4275200.0],["2011-07-18",12.2089,12.2255,11.7668,11.8442,6818600.0],["2011-07-19",11.9326,12.1482,11.8663,12.0984,4164400.0],["2011-07-20",12.1979,12.2034,12.0487,12.0708,2949100.0],["2011-07-21",12.2255,12.5516,12.1924,12.5129,5256100.0],["2011-07-22",12.5129,12.5848,12.4079,12.5516,2295400.0],["2011-07-25",12.3969,12.5406,12.314,12.4853,3774500.0],["2011-07-26",12.64,12.9993,12.5903,12.734,5754400.0],["2011-07-27",12.6235,12.6732,12.2587,12.3029,5309500.0],["2011-07-28",12.3029,12.6124,12.2697,12.3637,3834500.0],["2011-07-29",12.1813,12.4632,12.0487,12.2587,4673900.0],["2011-08-01",12.4521,12.4963,12.0929,12.2587,3413000.0],["2011-08-02",12.1205,12.3084,11.6784,11.6784,6139900.0],["2011-08-03",11.6949,11.8663,11.5181,11.8331,4111700.0],["2011-08-04",11.601,11.7005,11.0096,11.0207,7668900.0],["2011-08-05",11.192,11.2583,10.5177,10.8106,7937400.0],["2011-08-08",10.4459,10.6835,9.3073,9.3571,12668100.0],["2011-08-09",9.661,10.3353,9.4731,10.3298,10264500.0],["2011-08-10",9.9871,10.0921,9.1636,9.1857,11922600.0],["2011-08-11",9.2465,10.1585,9.1305,10.059,8676800.0],["2011-08-12",10.1087,10.374,9.7882,9.8213,6685600.0],["2011-08-15",9.9374,10.1585,9.9208,10.1308,5343300.0],["2011-08-16",9.9706,10.2193,9.849,9.9098,5407000.0],["2011-08-17",9.9705,10.059,9.7882,9.8711,3581800.0],["2011-08-18",9.4219,9.4887,8.9044,9.0268,9922400.0],["2011-08-19",8.8376,9.3774,8.8376,8.9656,7326600.0],["2011-08-22",9.2439,9.2828,8.7653,8.9099,5793500.0],["2011-08-23",8.9433,9.5166,8.7819,9.5166,6579700.0],["2011-08-24",9.4943,9.9117,9.3941,9.895,8750000.0],["2011-08-25",9.984,10.2679,9.3496,9.4887,8544500.0],["2011-08-26",9.3218,9.6835,9.0602,9.5054,7472200.0],["2011-08-29",9.7058,10.0898,9.7058,10.0786,3065900.0],["2011-08-30",10.0063,10.1343,9.8449,9.984,4610600.0],["2011-08-31",10.0564,10.3402,10.0341,10.1844,4587000.0],["2011-09-01",10.2066,10.279,10.0063,10.0675,5648300.0],["2011-09-02",9.806,9.8115,9.4386,9.4665,4436400.0],["2011-09-06",9.0046,9.3941,8.9545,9.3663,5846400.0],["2011-09-07",9.5889,10.0508,9.5444,9.9952,5780000.0],["2011-09-08",9.8171,9.9673,9.6,9.6,3623300.0],["2011-09-09",9.4386,9.511,9.1047,9.1604,6513100.0],["2011-09-12",9.0379,9.2717,8.8432,9.2494,5526800.0],["2011-09-13",9.3051,9.4553,9.1437,9.2939,7046800.0],["2011-09-14",9.4164,9.8282,9.1715,9.7002,6886200.0],["2011-09-15",9.8505,10.2456,9.7726,10.2456,9428700.0],["2011-09-16",10.1844,10.3903,9.9173,10.3903,9235500.0],["2011-09-19",10.0953,10.1176,9.7503,10.0286,5612200.0],["2011-09-20",10.0675,10.2289,9.9228,9.9284,4721200.0],["2011-09-21",10.0119,10.1065,9.3886,9.4053,7086800.0],["2011-09-22",9.0602,9.1938,8.6762,8.8543,11978400.0],["2011-09-23",8.8209,8.9489,8.6762,8.7819,9076200.0],["2011-09-26",8.9266,9.0992,8.5705,9.0936,7065700.0],["2011-09-27",9.4164,9.5555,9.088,9.1993,9112000.0],["2011-09-28",9.2717,9.3273,8.7986,8.8098,8066100.0],["2011-09-29",9.0713,9.3385,8.8487,9.1604,6999400.0],["2011-09-30",8.9656,8.9879,8.5983,8.6317,8527600.0],["2011-10-03",8.5649,8.6929,8.2588,8.2644,9420800.0],["2011-10-04",8.0863,8.8932,8.0807,8.871,9900000.0],["2011-10-05",8.8766,9.2049,8.7764,9.1326,6314400.0],["2011-10-06",8.9656,9.3941,8.8766,9.3886,7065200.0],["2011-10-07",9.511,9.5277,8.8376,9.0157,7943700.0],["2011-10-10",9.2828,9.5277,9.2717,9.5221,6889500.0],["2011-10-11",9.3997,9.5333,9.3329,9.4275,7045600.0],["2011-10-12",9.5889,10.1399,9.5722,10.0063,9878700.0],["2011-10-13",9.856,9.934,9.4943,9.8505,8139100.0],["2011-10-14",10.0453,10.2066,9.9228,10.1009,4921100.0],["2011-10-17",9.984,10.0341,9.7392,9.767,6443800.0],["2011-10-18",9.8226,10.3569,9.7336,10.2456,7608400.0],["2011-10-19",10.24,10.318,9.856,9.895,4091900.0],["2011-10-20",9.9061,10.1399,9.7447,10.0675,4783400.0],["2011-10-21",10.24,10.4849,10.1566,10.4293,8823300.0],["2011-10-24",10.4404,11.0247,10.4404,10.9468,7107600.0],["2011-10-25",10.7632,10.9079,10.4293,10.4626,6778500.0],["2011-10-26",10.7131,10.7966,10.4793,10.6964,8047100.0],["2011-10-27",11.4143,11.8707,11.3587,11.598,10873800.0],["2011-10-28",11.5367,11.7427,11.4032,11.6313,5522700.0],["2011-10-31",11.3587,11.3809,11.1639,11.1694,6873100.0],["2011-11-01",10.5517,10.7743,10.4404,10.4738,7681800.0],["2011-11-02",10.791,11.0136,10.6686,10.8967,4714300.0],["2011-11-03",11.1973,11.4533,10.7743,11.3809,6720400.0],["2011-11-04",11.2195,11.2919,11.008,11.1472,4351100.0],["2011-11-07",11.1583,11.2752,10.8689,11.1082,4576100.0],["2011-11-08",11.2307,11.3809,11.0414,11.2863,6449900.0],["2011-11-09",10.919,10.9301,10.496,10.5406,5751900.0],["2011-11-10",10.9079,11.0971,10.7465,10.9858,5785000.0],["2011-11-11",11.214,11.4087,11.1861,11.3197,3687200.0],["2011-11-14",11.214,11.2919,10.9969,11.1861,5486300.0],["2011-11-15",11.086,11.3698,11.0414,11.2807,3614400.0],["2011-11-16",11.12,11.3496,11.0081,11.0193,4256000.0],["2011-11-17",10.9857,11.0529,10.6665,10.8065,5802000.0],["2011-11-18",10.8961,10.9913,10.7729,10.8569,3400900.0],["2011-11-21",10.6049,10.6441,10.3026,10.4369,6000900.0],["2011-11-22",10.3585,10.4761,10.1962,10.2074,5873900.0],["2011-11-23",10.0394,10.2074,9.9666,9.9666,5223000.0],["2011-11-25",9.9554,10.1794,9.9162,10.0282,1661200.0],["2011-11-28",10.4761,10.7953,10.4481,10.5601,5385600.0],["2011-11-29",10.5993,10.6889,10.4705,10.6217,3631600.0],["2011-11-30",11.1312,11.3832,11.0529,11.3384,6531100.0],["2011-12-01",11.2376,11.3944,11.1088,11.3272,3156300.0],["2011-12-02",11.484,11.7584,11.2544,11.3552,6221800.0],["2011-12-05",11.6184,11.7192,11.4336,11.596,3769000.0],["2011-12-06",11.5736,11.6968,11.456,11.5736,3147300.0],["2011-12-07",11.4448,11.7863,11.344,11.736,2902400.0],["2011-12-08",11.596,11.652,11.2488,11.2936,3932100.0],["2011-12-09",11.3664,11.6688,11.3384,11.6352,4312900.0],["2011-12-12",11.4056,11.4056,11.0752,11.2096,3743000.0],["2011-12-13",11.3272,11.3888,10.6329,10.8177,6613700.0],["2011-12-14",10.7001,10.8289,10.6049,10.7001,4873500.0],["2011-12-15",10.8849,10.8849,10.6441,10.6609,3406400.0],["2011-12-16",10.7561,10.9185,10.6609,10.7729,6247000.0],["2011-12-19",10.8233,10.8457,10.3865,10.4537,4801900.0],["2011-12-20",10.7281,10.9913,10.7281,10.9745,3918400.0],["2011-12-21",10.9745,11.092,10.8065,11.0081,3946600.0],["2011-12-22",11.092,11.148,11.0025,11.1424,3653700.0],["2011-12-23",11.2264,11.3496,11.1312,11.3216,1896000.0],["2011-12-27",11.2432,11.3944,11.2152,11.2544,1295400.0],["2011-12-28",11.2936,11.2936,10.9969,11.0137,1960600.0],["2011-12-29",11.0752,11.3104,11.0137,11.2544,2339800.0],["2011-12-30",11.2712,11.3104,11.1984,11.2488,1431800.0],["2012-01-03",11.568,11.7751,11.4896,11.512,3608300.0],["2012-01-04",11.4224,11.456,11.288,11.3944,4441200.0],["2012-01-05",11.2656,11.5456,11.1536,11.5176,5663100.0],["2012-01-06",11.6464,11.8031,11.512,11.6296,3651000.0],["2012-01-09",11.6688,11.7472,11.6072,11.6968,2481500.0],["2012-01-10",11.9151,12.1783,11.9039,12.1055,4627600.0],["2012-01-11",12.0271,12.0495,11.8647,11.9207,5471100.0],["2012-01-12",12.0047,12.3183,12.0047,12.1615,6467100.0],["2012-01-13",12.0439,12.1279,11.7528,12.1055,3678900.0],["2012-01-17",12.3463,12.4359,12.0607,12.1111,2792200.0],["2012-01-18",12.0663,12.3239,11.9935,12.3015,3277300.0],["2012-01-19",12.3743,12.503,12.3463,12.4135,3744600.0],["2012-01-20",12.4079,12.5758,12.3407,12.5646,3941100.0],["2012-01-23",12.5758,12.6486,12.4583,12.5422,3013100.0],["2012-01-24",12.3855,12.559,12.3855,12.5366,3161600.0],["2012-01-25",12.5142,12.5142,12.3631,12.4191,4073500.0],["2012-01-26",12.5478,12.8782,12.5478,12.755,4816000.0],["2012-01-27",12.6878,13.0518,12.6878,12.8726,5641500.0],["2012-01-30",12.6822,12.7998,12.6206,12.6262,5432800.0],["2012-01-31",12.755,12.783,12.4974,12.6374,3620400.0],["2012-02-01",12.783,13.0238,12.7158,12.979,3014900.0],["2012-02-02",12.979,13.0518,12.8502,12.9622,2891000.0],["2012-02-03",13.1806,13.3877,13.1246,13.3709,5614500.0],["2012-02-06",13.2589,13.4661,13.1861,13.3765,3762500.0],["2012-02-07",13.2477,13.6173,13.1582,13.5949,4598400.0],["2012-02-08",13.5837,13.6677,13.5445,13.6173,4861600.0],["2012-02-09",13.7069,13.8021,13.6005,13.6845,5161500.0],["2012-02-10",13.4941,13.6509,13.4437,13.4941,3552700.0],["2012-02-13",13.6845,13.7573,13.5445,13.6397,2536700.0],["2012-02-14",13.5501,13.5501,13.3149,13.4101,3676900.0],["2012-02-15",13.5109,13.5557,13.2869,13.3541,2911700.0],["2012-02-16",13.3541,13.8581,13.3261,13.8469,4735000.0],["2012-02-17",13.9252,13.9644,13.7741,13.8301,3664500.0],["2012-02-21",13.9387,14.0456,13.8993,13.9556,4427200.0],["2012-02-22",13.9612,14.0568,13.888,13.933,4164500.0],["2012-02-23",13.8824,14.0625,13.8205,14.04,3086600.0],["2012-02-24",14.0625,14.0681,13.933,14.0006,2705900.0],["2012-02-27",13.8936,14.0456,13.753,13.9387,3526100.0],["2012-02-28",13.9781,14.13,13.9162,14.0456,5238200.0],["2012-02-29",14.04,14.1806,13.8711,13.9387,4367900.0],["2012-03-01",13.8205,14.1075,13.7473,14.0006,3185800.0],["2012-03-02",13.9668,14.0906,13.9387,13.9387,2467800.0],["2012-03-05",13.843,13.8599,13.6404,13.7417,3849800.0],["2012-03-06",13.5054,13.5842,13.3703,13.4378,3871400.0],["2012-03-07",13.5279,13.6798,13.4716,13.6517,3010300.0],["2012-03-08",13.8092,13.8824,13.6967,13.843,2523100.0],["2012-03-09",13.7586,14.0681,13.7417,13.9949,2832500.0],["2012-03-12",13.9893,14.1019,13.9049,14.1019,3735300.0],["2012-03-13",14.1581,14.6308,14.085,14.6252,5741700.0],["2012-03-14",14.6027,14.6533,14.4282,14.6139,4705700.0],["2012-03-15",14.6308,14.8953,14.4958,14.839,3644900.0],["2012-03-16",14.839,14.8728,14.6308,14.7096,4614700.0],["2012-03-19",14.6758,14.9516,14.6083,14.7996,3929400.0],["2012-03-20",14.6815,14.7546,14.5183,14.6646,2429900.0],["2012-03-21",14.7208,14.9234,14.6589,14.8446,4895000.0],["2012-03-22",14.7096,14.7546,14.4733,14.507,4782800.0],["2012-03-23",14.5352,14.8447,14.4845,14.794,4179800.0],["2012-03-26",14.9628,15.1035,14.8897,15.1035,4295100.0],["2012-03-27",15.1316,15.1598,14.8953,14.8953,3035800.0],["2012-03-28",14.8897,14.9685,14.6083,14.8053,2694700.0],["2012-03-29",14.659,14.7546,14.5689,14.704,3306500.0],["2012-03-30",14.8334,15.0135,14.659,15.0078,4102100.0],["2012-04-02",14.9516,15.1373,14.8447,15.0641,3403200.0],["2012-04-03",14.9853,15.0585,14.8334,14.9628,3097900.0],["2012-04-04",14.7771,14.9628,14.5914,14.6196,3700600.0],["2012-04-05",14.5408,14.704,14.4226,14.6421,3806400.0],["2012-04-09",14.372,14.372,14.1187,14.175,4929900.0],["2012-04-10",14.1525,14.2144,13.7417,13.7586,7183800.0],["2012-04-11",14.0343,14.0906,13.888,13.9612,6840800.0],["2012-04-12",14.0006,14.3157,13.9893,14.2763,4271100.0],["2012-04-13",14.2482,14.2707,13.9049,13.9049,3161800.0],["2012-04-16",14.0625,14.1469,13.7698,13.888,2777500.0],["2012-04-17",14.04,14.2425,13.933,14.1075,4205600.0],["2012-04-18",14.0118,14.0118,13.7699,13.7867,5376100.0],["2012-04-19",13.8261,13.8655,13.5898,13.6686,3958900.0],["2012-04-20",13.753,13.8036,13.5954,13.6067,3493800.0],["2012-04-23",13.314,13.3759,13.2521,13.3478,4722800.0],["2012-04-24",13.4097,13.601,13.3309,13.5223,3558000.0],["2012-04-25",13.6686,13.7867,13.5785,13.7586,3616000.0],["2012-04-26",13.753,14.175,13.5898,14.1019,5374700.0],["2012-04-27",14.1581,14.2031,13.9443,14.1244,4041000.0],["2012-04-30",14.0681,14.0906,13.8824,13.9781,3724800.0],["2012-05-01",13.9668,14.3326,13.8768,14.1694,4841300.0],["2012-05-02",14.0287,14.04,13.8711,13.9274,3882700.0],["2012-05-03",13.9218,14.04,13.6573,13.6967,5531200.0],["2012-05-04",13.601,13.6461,13.3253,13.3366,6318500.0],["2012-05-07",13.2859,13.4378,13.2521,13.2972,4781200.0],["2012-05-08",13.1396,13.269,12.9595,13.179,7164100.0],["2012-05-09",12.9539,13.2071,12.9426,13.0721,4850000.0],["2012-05-10",13.1734,13.2015,12.7401,12.7963,9476400.0],["2012-05-11",12.6219,13.1452,12.5656,13.0833,7759900.0],["2012-05-14",12.8414,12.9314,12.6838,12.6951,5078700.0],["2012-05-15",12.7063,12.7795,12.605,12.6557,3299700.0],["2012-05-16",12.7991,12.7991,12.5099,12.5099,4911200.0],["2012-05-17",12.5156,12.5156,12.2207,12.2547,5611700.0],["2012-05-18",12.3001,12.3511,11.9485,11.9825,5118700.0],["2012-05-21",11.9995,12.198,11.9315,12.181,5118900.0],["2012-05-22",12.2604,12.3738,11.9939,12.113,7857400.0],["2012-05-23",11.9939,12.2717,11.7614,12.2661,6988600.0],["2012-05-24",12.3568,12.4475,12.1243,12.2491,4801500.0],["2012-05-25",12.2774,12.4192,12.198,12.215,3920800.0],["2012-05-29",12.3738,12.4929,12.3114,12.4532,5239500.0],["2012-05-30",12.2717,12.3228,12.164,12.2207,3755700.0],["2012-05-31",12.2264,12.4305,12.0903,12.3341,4515800.0],["2012-06-01",11.9428,12.0959,11.8237,11.8237,6633000.0],["2012-06-04",11.8294,11.9088,11.6763,11.7897,3607900.0],["2012-06-05",11.7443,12.2377,11.733,12.215,4149100.0],["2012-06-06",12.3681,12.7368,12.3001,12.7368,4945500.0],["2012-06-07",12.9466,13.0543,12.7027,12.7481,5594700.0],["2012-06-08",12.663,12.9522,12.4816,12.9409,5626600.0],["2012-06-11",13.0997,13.111,12.6574,12.6744,2932500.0],["2012-06-12",12.4986,12.578,12.1867,12.4589,10544500.0],["2012-06-13",12.3965,12.5156,12.2264,12.2831,3954600.0],["2012-06-14",12.3285,12.5099,12.2717,12.4249,6743700.0],["2012-06-15",12.5042,12.5666,12.4022,12.4929,7214700.0],["2012-06-18",12.3908,12.4078,12.2944,12.3568,5140000.0],["2012-06-19",12.4759,12.7821,12.4022,12.68,4993500.0],["2012-06-20",12.6574,12.7481,12.4986,12.5893,4652600.0],["2012-06-21",12.6744,12.8105,12.1867,12.2037,4951300.0],["2012-06-22",12.3341,12.3908,12.1867,12.3171,5253500.0],["2012-06-25",12.113,12.113,11.9258,12.0109,2964200.0],["2012-06-26",12.0392,12.2491,11.9088,12.1867,4052600.0],["2012-06-27",12.2207,12.2944,12.1073,12.2604,3418700.0],["2012-06-28",12.0959,12.3681,12.0676,12.3681,3312700.0],["2012-06-29",12.7368,12.8218,12.6233,12.8161,3949600.0],["2012-07-02",12.8275,12.8899,12.6744,12.7935,3320500.0],["2012-07-03",12.7878,13.0486,12.7311,12.9749,1607300.0],["2012-07-05",12.8842,12.8899,12.6006,12.6233,5055400.0],["2012-07-06",12.4135,12.6574,12.3568,12.5553,5016500.0],["2012-07-09",12.4872,12.5326,12.3058,12.4078,3604600.0],["2012-07-10",12.4646,12.646,12.3908,12.4929,4380500.0],["2012-07-11",12.4872,12.6517,12.4078,12.5836,4086500.0],["2012-07-12",12.4475,12.4646,12.3114,12.4022,2806900.0],["2012-07-13",12.4419,12.8785,12.4305,12.8445,2670500.0],["2012-07-16",12.7764,12.8048,12.4249,12.5383,4273300.0],["2012-07-17",12.6687,12.6914,12.4419,12.5496,4547500.0],["2012-07-18",12.4589,12.7027,12.4362,12.6574,2911900.0],["2012-07-19",12.68,12.7651,12.4986,12.6687,4286500.0],["2012-07-20",12.6233,12.6347,12.1867,12.215,4345600.0],["2012-07-23",11.9882,12.13,11.8294,12.0279,4121300.0],["2012-07-24",12.0222,12.0392,11.6593,11.733,9817400.0],["2012-07-25",11.8578,11.8918,11.6196,11.6196,5631700.0],["2012-07-26",11.9598,12.2094,11.8011,11.8578,14439800.0],["2012-07-27",11.9655,12.6403,11.9428,12.5439,7835500.0],["2012-07-30",12.5042,12.68,12.4872,12.629,5938300.0],["2012-07-31",12.5666,12.6517,12.4816,12.5496,5667200.0],["2012-08-01",12.646,12.7424,12.4078,12.4192,4032300.0],["2012-08-02",12.2944,12.3284,11.7954,12.3114,5927400.0],["2012-08-03",12.5553,12.9012,12.5042,12.8218,4087400.0],["2012-08-06",12.8615,12.9693,12.7538,12.7708,3521300.0],["2012-08-07",12.8842,13.1564,12.8729,13.1054,3519700.0],["2012-08-08",13.1224,13.1734,13.0373,13.1054,2826100.0],["2012-08-09",13.0713,13.4229,13.0713,13.3776,6152500.0],["2012-08-10",13.4002,13.4683,13.3038,13.4399,4225900.0],["2012-08-13",13.3662,13.508,13.3549,13.4626,2758600.0],["2012-08-14",13.5874,13.5874,13.3719,13.4002,3328300.0],["2012-08-15",13.4229,13.525,13.3435,13.491,2545900.0],["2012-08-16",13.491,13.7008,13.4286,13.6441,3290000.0],["2012-08-17",13.7008,13.7008,13.559,13.6328,2367600.0],["2012-08-20",13.6402,13.6516,13.4688,13.5945,2188000.0],["2012-08-21",13.663,13.8401,13.6002,13.6459,3925500.0],["2012-08-22",13.5831,13.6973,13.4917,13.663,3682200.0],["2012-08-23",13.623,13.6859,13.5088,13.5145,2675200.0],["2012-08-24",13.4631,13.623,13.4231,13.5945,1777500.0],["2012-08-27",13.6516,13.6573,13.4859,13.5088,1712000.0],["2012-08-28",13.4288,13.6687,13.4003,13.6116,2486700.0],["2012-08-29",13.623,13.7259,13.5202,13.5374,3022900.0],["2012-08-30",13.4345,13.4802,13.3317,13.4174,2026500.0],["2012-08-31",13.5317,13.6402,13.4517,13.5259,2728600.0],["2012-09-04",13.4917,13.703,13.4403,13.6059,2949000.0],["2012-09-05",13.6059,13.6859,13.486,13.623,3699600.0],["2012-09-06",13.7658,14.1657,13.7144,14.1485,3987800.0],["2012-09-07",14.1999,14.3142,14.1542,14.2856,3195000.0],["2012-09-10",14.1028,14.2742,14.0286,14.0514,2577300.0],["2012-09-11",14.0514,14.2685,14.0343,14.16,3439500.0],["2012-09-12",14.2628,14.3884,14.2399,14.2685,3013400.0],["2012-09-13",14.337,14.7026,14.16,14.6512,4387500.0],["2012-09-14",14.7997,14.9939,14.714,14.7483,5850300.0],["2012-09-17",14.7711,14.8511,14.6512,14.7654,3213000.0],["2012-09-18",14.7369,14.7597,14.5884,14.6855,2380500.0],["2012-09-19",14.6855,14.7369,14.6112,14.6112,2002000.0],["2012-09-20",14.4855,14.5769,14.3542,14.5427,2387100.0],["2012-09-21",14.6169,14.7083,14.5027,14.5027,2318200.0],["2012-09-24",14.4056,14.5827,14.3827,14.4798,1964800.0],["2012-09-25",14.5541,14.5655,14.1999,14.1999,2451800.0],["2012-09-26",14.1999,14.2057,14.0057,14.0514,2886800.0],["2012-09-27",14.1885,14.3999,14.0686,14.337,2461900.0],["2012-09-28",14.2571,14.3313,14.1657,14.2742,2482100.0],["2012-10-01",14.3999,14.5998,14.2685,14.3427,3699200.0],["2012-10-02",14.4398,14.4627,14.2285,14.3199,2520200.0],["2012-10-03",14.3427,14.5198,14.12,14.4913,3987700.0],["2012-10-04",14.6055,14.7654,14.5427,14.6683,2817900.0],["2012-10-05",14.8168,14.9025,14.5084,14.5712,2761100.0],["2012-10-08",14.4627,14.6398,14.4227,14.5598,1902400.0],["2012-10-09",14.5655,14.6341,14.3827,14.3827,3027300.0],["2012-10-10",14.2913,14.377,14.1657,14.2628,3114300.0],["2012-10-11",14.457,14.5255,14.2342,14.2856,2349700.0],["2012-10-12",14.2628,14.2799,13.9029,14.1143,3172100.0],["2012-10-15",14.2,14.2,14.0,14.1314,2667700.0],["2012-10-16",14.2342,14.3999,14.1999,14.2913,3869700.0],["2012-10-17",14.3656,14.5027,14.2971,14.4513,4745600.0],["2012-10-18",14.4113,14.497,14.2628,14.3884,3712500.0],["2012-10-19",14.3313,14.3427,13.96,14.0686,3076700.0],["2012-10-22",14.0457,14.0971,13.8001,14.0115,3277300.0],["2012-10-23",13.7544,13.7944,13.6345,13.743,3800500.0],["2012-10-24",13.8287,13.9258,13.7316,13.7544,3068400.0],["2012-10-25",13.9315,13.9543,13.7201,13.8172,1946300.0],["2012-10-26",13.7944,13.8972,13.6744,13.8515,3034100.0],["2012-10-31",13.9315,13.9372,13.6744,13.8915,4291000.0],["2012-11-01",13.8858,14.1714,13.6116,14.1314,5957500.0],["2012-11-02",14.1257,14.1771,13.9258,13.9372,3603700.0],["2012-11-05",13.9315,14.0286,13.7773,13.9772,1878300.0],["2012-11-06",13.9943,14.1543,13.9943,14.0914,2566000.0],["2012-11-07",13.8287,13.8687,13.5831,13.6516,4315100.0],["2012-11-08",13.6745,13.8115,13.5659,13.5659,2496900.0],["2012-11-09",13.4974,13.7715,13.3546,13.6516,2911100.0],["2012-11-12",13.703,13.8001,13.6459,13.7487,2152100.0],["2012-11-13",13.6059,13.8687,13.5316,13.6744,3129200.0],["2012-11-14",13.7373,13.783,13.2632,13.3203,2897200.0],["2012-11-15",13.4026,13.8802,13.276,13.3566,3802700.0],["2012-11-16",13.5925,13.6098,13.2012,13.4659,4028300.0],["2012-11-19",13.6673,13.8342,13.6558,13.8342,3462800.0],["2012-11-20",13.7824,13.9608,13.7306,13.955,2653300.0],["2012-11-21",13.9723,14.0299,13.8572,13.9953,2314200.0],["2012-11-23",14.1277,14.2946,14.0816,14.2888,1506800.0],["2012-11-26",14.1564,14.3291,14.1507,14.2543,4796900.0],["2012-11-27",14.214,14.3521,14.191,14.237,3539200.0],["2012-11-28",14.1219,14.2831,14.0529,14.26,2754800.0],["2012-11-29",14.3636,14.5535,14.3291,14.4039,4875600.0],["2012-11-30",14.4039,14.4499,14.3003,14.3809,2812300.0],["2012-12-03",14.4499,14.4787,14.2255,14.2428,2778900.0],["2012-12-04",14.2255,14.3003,14.1392,14.1565,1813500.0],["2012-12-05",14.1737,14.2082,14.0414,14.0759,3829100.0],["2012-12-06",14.0989,14.3118,14.0701,14.2543,3804500.0],["2012-12-07",14.2888,14.3636,14.1737,14.3061,2316400.0],["2012-12-10",14.2715,14.3406,14.2025,14.3003,2254600.0],["2012-12-11",14.3751,14.4557,14.3118,14.3694,2254100.0],["2012-12-12",14.4787,14.7032,14.4154,14.6283,4377100.0],["2012-12-13",14.6226,14.6974,14.496,14.5305,3217900.0],["2012-12-14",14.5075,14.6859,14.4845,14.6514,3564200.0],["2012-12-17",14.7319,14.8413,14.6801,14.8355,3997700.0],["2012-12-18",14.8988,15.152,14.847,15.1347,5133400.0],["2012-12-19",15.1635,15.175,15.0081,15.0081,3294600.0],["2012-12-20",15.0312,15.1693,14.9161,15.1578,2710900.0],["2012-12-21",14.9506,15.1347,14.8758,15.0945,4885900.0],["2012-12-24",15.0197,15.175,15.0197,15.1117,778400.0],["2012-12-26",15.1463,15.1578,15.0024,15.0484,1987200.0],["2012-12-27",15.0772,15.0887,14.7722,14.9448,2881600.0],["2012-12-28",14.8125,14.9794,14.801,14.8355,1714200.0],["2012-12-31",14.801,15.0312,14.7262,15.0139,3953700.0],["2013-01-02",15.3419,15.5261,15.2614,15.5146,4927700.0],["2013-01-03",15.5146,15.6297,15.4052,15.5433,3910900.0],["2013-01-04",15.5376,15.8829,15.457,15.8598,5369100.0],["2013-01-07",15.762,15.8771,15.6814,15.8138,4703700.0],["2013-01-08",15.7793,15.785,15.5836,15.6699,2108400.0],["2013-01-09",15.7332,15.8253,15.7102,15.7505,3017900.0],["2013-01-10",15.8368,15.9001,15.7217,15.8598,2627100.0],["2013-01-11",15.8541,16.0152,15.8195,15.9634,3362800.0],["2013-01-14",15.8253,15.8541,15.5664,15.7332,4613900.0],["2013-01-15",15.6296,15.8426,15.5779,15.8426,1741400.0],["2013-01-16",15.7562,15.8253,15.6469,15.6699,2393900.0],["2013-01-17",15.808,15.9001,15.6987,15.8138,2628800.0],["2013-01-18",15.8196,15.9289,15.6929,15.9174,3344900.0],["2013-01-22",15.8598,16.0497,15.8541,16.0497,3367400.0],["2013-01-23",16.0152,16.0152,15.8138,15.8771,2792000.0],["2013-01-24",15.9001,16.1591,15.8541,15.9807,3491500.0],["2013-01-25",16.09,16.2627,15.9749,16.2281,3228400.0],["2013-01-28",16.2396,16.2569,15.9807,16.1073,2571000.0],["2013-01-29",16.0785,16.3375,16.0382,16.3029,4397500.0],["2013-01-30",16.2511,16.395,16.2281,16.2742,3918500.0],["2013-01-31",15.5376,16.1936,15.388,15.6814,10622100.0],["2013-02-01",15.6412,16.1188,15.5376,15.9807,7144200.0],["2013-02-04",15.8541,15.8598,15.5088,15.6987,5283600.0],["2013-02-05",15.6987,15.9001,15.6181,15.8771,5683300.0],["2013-02-06",15.7505,15.8541,15.6584,15.8253,4113000.0],["2013-02-07",15.8598,15.8886,15.5548,15.7332,2650400.0],["2013-02-08",15.7908,15.8483,15.6239,15.716,3318800.0],["2013-02-11",15.7447,15.8771,15.7045,15.785,2707800.0],["2013-02-12",15.9116,16.0325,15.808,15.9461,4691100.0],["2013-02-13",15.9577,16.0267,15.808,15.9001,2120100.0],["2013-02-14",15.7965,16.0037,15.7332,15.9864,2606700.0],["2013-02-15",15.9749,15.9922,15.6124,15.7447,5587000.0],["2013-02-19",15.7922,16.0355,15.688,16.0181,3643200.0],["2013-02-20",15.966,16.0239,15.7169,15.7285,5226100.0],["2013-02-21",15.6648,15.6996,15.19,15.2305,5722900.0],["2013-02-22",15.3347,15.41,15.2594,15.3984,5053800.0],["2013-02-25",15.5027,15.6069,15.0104,15.0162,4946800.0],["2013-02-26",15.1089,15.1436,14.744,14.8483,8729300.0],["2013-02-27",14.8425,15.3811,14.7962,15.3116,5616200.0],["2013-02-28",15.271,15.5895,15.2363,15.5143,5528000.0],["2013-03-01",15.5953,15.6301,15.1957,15.5374,7571900.0],["2013-03-04",15.5143,15.9544,15.4621,15.9023,7204700.0],["2013-03-05",16.0412,16.1802,15.9833,16.0412,3957100.0],["2013-03-06",16.1744,16.2381,16.0528,16.0876,3153100.0],["2013-03-07",16.1281,16.2381,16.0992,16.1802,3132800.0],["2013-03-08",16.2903,16.325,16.0934,16.2787,3038700.0],["2013-03-11",16.2613,16.3655,16.1281,16.3597,2715200.0],["2013-03-12",16.3598,16.3598,16.2092,16.2845,2959000.0],["2013-03-13",16.047,16.4987,16.0065,16.4756,3274700.0],["2013-03-14",16.5161,16.9273,16.464,16.6956,4618900.0],["2013-03-15",16.7362,16.9099,16.574,16.8694,5246100.0],["2013-03-18",16.6609,16.8752,16.5045,16.742,2932900.0],["2013-03-19",16.8057,16.8694,16.325,16.4177,5178400.0],["2013-03-20",16.5624,16.6551,16.4698,16.5624,3234400.0],["2013-03-21",16.4698,16.574,16.3308,16.3713,2254100.0],["2013-03-22",16.4582,16.464,16.3424,16.4408,1914000.0],["2013-03-25",16.5451,16.5856,16.3018,16.4003,2521800.0],["2013-03-26",16.4698,16.6493,16.3887,16.6435,2220800.0],["2013-03-27",16.5045,16.6551,16.4234,16.5914,2624000.0],["2013-03-28",16.6146,16.7941,16.5624,16.7709,2768700.0],["2013-04-01",16.7651,16.852,16.3887,16.4292,2739600.0],["2013-04-02",16.4987,16.7014,16.4582,16.6956,2926200.0],["2013-04-03",16.742,16.742,16.2266,16.296,4465700.0],["2013-04-04",16.3713,16.6551,16.3018,16.6146,3757000.0],["2013-04-05",16.325,16.4582,16.1339,16.4292,4143000.0],["2013-04-08",16.4235,16.6551,16.3076,16.6551,1965800.0],["2013-04-09",16.742,16.8172,16.6146,16.7246,3009700.0],["2013-04-10",16.9099,17.3384,16.8925,17.3037,4545000.0],["2013-04-11",17.3442,17.518,17.2168,17.4774,4675600.0],["2013-04-12",17.3906,17.5006,17.35,17.4485,3255100.0],["2013-04-15",17.3442,17.4195,16.7477,16.7651,4813000.0],["2013-04-16",16.9389,17.0894,16.8694,17.0894,2387900.0],["2013-04-17",16.8867,16.9968,16.4814,16.6088,4627400.0],["2013-04-18",16.6377,16.6551,16.325,16.4003,2590000.0],["2013-04-19",16.4929,16.742,16.4408,16.7304,2368000.0],["2013-04-22",16.7825,16.9504,16.5682,16.9099,2123100.0],["2013-04-23",17.2052,17.4195,16.9794,17.1937,4387300.0],["2013-04-24",17.24,17.2921,17.101,17.1879,2232200.0],["2013-04-25",17.2574,17.2863,17.1242,17.1995,2919200.0],["2013-04-26",17.1821,17.2168,16.962,17.1126,3786600.0],["2013-04-29",17.2168,17.2747,17.0778,17.2052,3789600.0],["2013-04-30",18.1723,18.514,17.6859,18.3808,11839000.0],["2013-05-01",18.3866,18.6588,18.1839,18.2071,6662900.0],["2013-05-02",18.375,18.4445,18.2476,18.4156,4731300.0],["2013-05-03",18.6646,18.9773,18.6009,18.7978,4426300.0],["2013-05-06",18.8094,18.9599,18.7862,18.8673,3715200.0],["2013-05-07",18.9368,19.0121,18.7978,18.8847,3676500.0],["2013-05-08",18.8499,19.1279,18.7109,19.1105,3096700.0],["2013-05-09",19.1337,19.2263,18.9715,19.0931,2717300.0],["2013-05-10",19.2379,19.7823,19.1163,19.7533,10047300.0],["2013-05-13",19.6259,19.7881,19.5275,19.7128,3953400.0],["2013-05-14",19.7128,19.9792,19.6896,19.9676,3392100.0],["2013-05-15",19.8364,20.1862,19.7373,20.1687,4578600.0],["2013-05-16",20.1803,20.3319,19.9588,19.9938,4118200.0],["2013-05-17",20.1162,20.1978,19.9996,20.1629,4662500.0],["2013-05-20",20.1395,20.3727,20.1104,20.1687,2650200.0],["2013-05-21",20.1745,20.2853,20.0404,20.0754,2810100.0],["2013-05-22",20.0987,20.4135,19.749,19.8423,3215200.0],["2013-05-23",19.5625,19.6149,19.3235,19.5508,5157900.0],["2013-05-24",19.4167,19.6091,19.3118,19.5625,2477500.0],["2013-05-28",19.9588,20.2037,19.8772,20.1046,3978300.0],["2013-05-29",19.8947,20.0871,19.7723,19.918,3910700.0],["2013-05-30",19.9297,20.2969,19.8481,20.192,3097700.0],["2013-05-31",20.0871,20.1337,19.6674,19.6674,4413700.0],["2013-06-03",19.6732,19.7024,19.2244,19.5042,4006500.0],["2013-06-04",19.5391,19.9064,19.341,19.4109,5063600.0],["2013-06-05",19.3643,19.4051,18.8513,18.9912,4283500.0],["2013-06-06",18.9854,19.3176,18.8688,19.3176,4914000.0],["2013-06-07",19.4575,20.1046,19.4109,20.0754,5681300.0],["2013-06-10",20.1629,20.1687,19.7606,19.9705,3747500.0],["2013-06-11",19.6907,19.9239,19.4517,19.5974,3020900.0],["2013-06-12",19.7956,19.8131,19.2768,19.3293,2271800.0],["2013-06-13",19.3001,19.8539,19.236,19.8248,2865300.0],["2013-06-14",19.749,19.8656,19.4634,19.5391,3158800.0],["2013-06-17",19.7898,20.1162,19.7548,20.023,2660500.0],["2013-06-18",20.0812,20.2037,19.9996,20.1337,2181100.0],["2013-06-19",20.157,20.1862,19.8248,19.8248,3523500.0],["2013-06-20",19.5625,19.5741,19.0495,19.1194,3865600.0],["2013-06-21",19.3235,19.4925,18.997,19.1253,6142900.0],["2013-06-24",18.7988,18.7988,18.1227,18.2451,5970400.0],["2013-06-25",18.5307,18.5948,18.2334,18.3617,6815400.0],["2013-06-26",18.6065,18.7231,18.4549,18.6065,4633400.0],["2013-06-27",18.8047,18.9796,18.7056,18.9504,3414700.0],["2013-06-28",18.8805,18.9737,18.4374,18.5365,5858400.0],["2013-07-01",18.7347,18.8105,18.5016,18.5074,3394700.0],["2013-07-02",18.4899,18.6298,18.1984,18.3558,3434100.0],["2013-07-03",18.2334,18.4666,18.1751,18.3325,1466500.0],["2013-07-05",18.5657,18.6181,18.315,18.6065,1642400.0],["2013-07-08",18.7172,18.7464,18.554,18.6123,2219100.0],["2013-07-09",18.7988,18.8513,18.4316,18.6823,3088600.0],["2013-07-10",18.6764,18.6823,18.2509,18.2684,5773800.0],["2013-07-11",18.5832,18.7639,18.5715,18.6939,4330300.0],["2013-07-12",18.7172,18.8047,18.3792,18.5074,6225700.0],["2013-07-15",18.5773,18.7755,18.4141,18.7289,3794300.0],["2013-07-16",18.7755,18.7988,18.4316,18.6181,3488600.0],["2013-07-17",18.7056,18.7406,18.5074,18.5482,2546500.0],["2013-07-18",18.6589,19.0786,18.6065,18.9562,4266400.0],["2013-07-19",18.8396,18.997,18.6065,18.9387,4353400.0],["2013-07-22",18.9446,19.3176,18.8746,19.236,3173800.0],["2013-07-23",19.2827,19.3759,19.1661,19.2244,3057200.0],["2013-07-24",19.2244,19.2827,18.9387,19.0553,3734800.0],["2013-07-25",18.9679,19.2011,18.9096,19.1194,2357100.0],["2013-07-26",19.032,19.1777,18.8921,19.1486,2943100.0],["2013-07-29",19.0029,19.0961,18.7872,18.7872,2600300.0],["2013-07-30",18.9213,19.0029,18.7814,18.793,4145400.0],["2013-07-31",18.7872,19.0728,18.6531,18.7639,6707800.0],["2013-08-01",18.9854,19.3118,18.9213,19.2593,5656400.0],["2013-08-02",19.2593,19.3526,19.1253,19.2943,3199500.0],["2013-08-05",19.2535,19.3818,19.1602,19.306,1979400.0],["2013-08-06",19.3235,19.3876,19.1194,19.2419,2808200.0],["2013-08-07",19.1136,19.1253,18.8863,19.0437,2634000.0],["2013-08-08",19.1719,19.236,18.8863,19.0029,2150300.0],["2013-08-09",18.9329,19.0903,18.8047,18.9854,2615500.0],["2013-08-12",18.8047,18.9621,18.6998,18.828,3249600.0],["2013-08-13",18.8863,19.4226,18.8863,19.306,4116300.0],["2013-08-14",19.3001,19.4459,19.1544,19.1661,2087100.0],["2013-08-15",18.8979,18.9504,18.6298,18.7172,2715800.0],["2013-08-16",18.6881,18.9038,18.6473,18.6764,3634600.0],["2013-08-19",18.6089,18.7205,18.3154,18.3154,2760800.0],["2013-08-20",18.3154,18.5326,18.1569,18.468,3570200.0],["2013-08-21",18.3682,18.4798,18.0747,18.2508,2756400.0],["2013-08-22",18.2919,18.6265,18.2919,18.5502,1760800.0],["2013-08-23",18.5737,18.6441,18.4622,18.5326,1516300.0],["2013-08-26",18.5385,18.6265,18.3213,18.333,2260700.0],["2013-08-27",18.0395,18.0806,17.746,17.7988,3433200.0],["2013-08-28",17.7519,18.0278,17.6932,17.8986,3253200.0],["2013-08-29",17.8282,18.2626,17.7871,18.1158,2322400.0],["2013-08-30",18.151,18.1745,17.746,17.8223,2417300.0],["2013-09-03",18.151,18.3037,17.7988,17.9573,2517900.0],["2013-09-04",17.9514,18.333,17.9045,18.1921,2957300.0],["2013-09-05",18.2626,18.3976,18.0336,18.0571,2862500.0],["2013-09-06",18.11,18.2098,17.6638,17.8751,4876300.0],["2013-09-09",17.9632,18.1863,17.9632,18.0982,2927900.0],["2013-09-10",18.3154,18.5913,18.3154,18.4152,2855900.0],["2013-09-11",18.3917,18.5091,18.2567,18.333,2149700.0],["2013-09-12",18.3389,18.468,18.1804,18.2274,3397900.0],["2013-09-13",18.2156,18.515,18.063,18.2332,2391000.0],["2013-09-16",18.5913,18.6852,18.4035,18.5561,4129000.0],["2013-09-17",18.5796,18.6852,18.4857,18.5913,1709100.0],["2013-09-18",18.5854,19.2136,18.4857,19.1079,4833400.0],["2013-09-19",19.2605,19.3838,19.1138,19.1549,4705300.0],["2013-09-20",19.196,19.3075,19.0844,19.1549,5100100.0],["2013-09-23",19.0199,19.1314,18.879,19.0668,3585100.0],["2013-09-24",19.0609,19.0962,18.8848,18.9024,2284000.0],["2013-09-25",18.9024,19.0022,18.785,18.8203,1547900.0],["2013-09-26",18.7968,18.9259,18.7381,18.9201,2188200.0],["2013-09-27",18.7733,18.8672,18.6559,18.8379,2493200.0],["2013-09-30",18.6148,18.785,18.5444,18.7263,2806400.0],["2013-10-01",18.7909,18.9729,18.65,18.9142,3407200.0],["2013-10-02",18.7381,18.9964,18.6676,18.9964,3136800.0],["2013-10-03",18.9553,18.9905,18.5678,18.8085,2973500.0],["2013-10-04",18.8085,19.0551,18.7909,19.0081,1506500.0],["2013-10-07",18.8261,18.9611,18.7381,18.7381,1931400.0],["2013-10-08",18.7968,18.9494,18.4915,18.4915,3565200.0],["2013-10-09",18.6089,18.9964,18.515,18.879,4228100.0],["2013-10-10",19.331,19.918,19.331,19.9121,6236400.0],["2013-10-11",19.9004,20.3348,19.83,20.1646,3749600.0],["2013-10-14",19.965,20.3876,19.918,20.3407,3070200.0],["2013-10-15",20.2761,20.3289,18.832,19.0316,22098900.0],["2013-10-16",18.8848,18.9729,18.4915,18.8261,15398100.0],["2013-10-17",18.7087,19.2429,18.7087,19.0551,9351100.0],["2013-10-18",19.1607,19.331,19.0551,19.2371,5755400.0],["2013-10-21",19.3134,19.3251,19.0786,19.0962,3073200.0],["2013-10-22",19.2253,19.2723,18.9318,19.0786,4121700.0],["2013-10-23",19.0316,19.0962,18.8496,19.0551,3765600.0],["2013-10-24",19.1314,19.1901,19.0257,19.1666,3464500.0],["2013-10-25",19.2136,19.331,19.149,19.2957,2567200.0],["2013-10-28",19.2488,19.2899,19.0316,19.2253,2659200.0],["2013-10-29",19.2547,19.5893,19.2429,19.5834,4672300.0],["2013-10-30",19.648,19.6773,19.2723,19.3192,3296100.0],["2013-10-31",19.7536,20.1059,19.5599,19.8123,8799300.0],["2013-11-01",19.9063,20.053,19.7713,19.8652,4096200.0],["2013-11-04",19.9767,19.9767,19.5658,19.5834,4525800.0],["2013-11-05",19.5188,19.5717,19.2136,19.3192,4654000.0],["2013-11-06",19.4014,19.5951,19.2253,19.4073,3293000.0],["2013-11-07",19.4777,19.5599,18.9846,19.0022,4543400.0],["2013-11-08",18.9318,19.5599,18.9318,19.5599,4124500.0],["2013-11-11",19.7595,19.8945,19.5658,19.7067,2544700.0],["2013-11-12",19.7008,19.7713,19.4073,19.4953,3528700.0],["2013-11-13",19.3368,19.6128,19.2136,19.5364,4955200.0],["2013-11-14",20.0648,20.147,19.8241,20.0002,4619100.0],["2013-11-15",19.9559,20.1332,19.8731,19.9972,2881800.0],["2013-11-18",20.0032,20.1213,19.8613,19.9204,2625200.0],["2013-11-19",19.9322,19.9972,19.7786,19.8554,3909700.0],["2013-11-20",19.9441,20.0563,19.7254,19.7845,3539900.0],["2013-11-21",19.8259,20.0032,19.7136,19.9618,3163900.0],["2013-11-22",19.9972,20.1213,19.8259,20.0327,3271200.0],["2013-11-25",20.1036,20.3223,19.9736,20.2454,2982200.0],["2013-11-26",20.3104,20.4759,20.2159,20.3991,4263700.0],["2013-11-27",20.4404,20.8186,20.3813,20.7005,4264800.0],["2013-11-29",20.7418,20.8364,20.5645,20.5941,1569700.0],["2013-12-02",20.6,20.9664,20.5704,20.7655,3833400.0],["2013-12-03",20.6295,20.7005,20.5232,20.6768,3861700.0],["2013-12-04",20.5232,20.8068,20.4168,20.6354,4479300.0],["2013-12-05",20.4641,20.5941,20.2986,20.3223,4365900.0],["2013-12-06",20.6473,21.0964,20.6473,20.9546,4503300.0],["2013-12-09",20.9959,21.1909,20.8836,21.0786,2683300.0],["2013-12-10",20.9841,21.0727,20.8186,20.9073,2435000.0],["2013-12-11",20.9664,20.9782,20.4286,20.47,3780900.0],["2013-12-12",20.4818,20.5468,20.2573,20.3223,3086900.0],["2013-12-13",20.4582,20.5823,20.3223,20.4345,2947100.0],["2013-12-16",20.5764,20.8246,20.5468,20.7241,2792800.0],["2013-12-17",20.7418,20.8127,20.3636,20.3695,4234400.0],["2013-12-18",20.4168,20.9014,20.0563,20.8955,4845000.0],["2013-12-19",20.8836,21.0018,20.7359,20.8305,2539200.0],["2013-12-20",20.8482,21.2087,20.8482,21.1732,3999700.0],["2013-12-23",21.2737,21.4628,21.2027,21.4214,2536300.0],["2013-12-24",21.4214,21.575,21.3978,21.5278,1197300.0],["2013-12-26",21.5337,21.705,21.51,21.5987,1712800.0],["2013-12-27",21.5809,21.6873,21.4864,21.5632,1324800.0],["2013-12-30",21.5337,21.7405,21.4509,21.4805,1477900.0],["2013-12-31",21.51,21.6814,21.4687,21.51,1593900.0],["2014-01-02",21.4273,21.51,21.0786,21.1968,1866200.0],["2014-01-03",21.2855,21.4391,21.2618,21.3446,2036600.0],["2014-01-06",21.6223,21.705,21.4214,21.4923,3758500.0],["2014-01-07",21.6873,21.7937,21.6046,21.6814,2293800.0],["2014-01-08",21.7051,21.7051,21.4982,21.5869,2391900.0],["2014-01-09",21.6932,21.6991,21.25,21.2973,3090400.0],["2014-01-10",21.4391,21.4982,21.0668,21.185,3813400.0],["2014-01-13",21.1496,21.2618,20.6591,20.7123,3299600.0],["2014-01-14",20.8127,20.925,20.5882,20.8127,3651700.0],["2014-01-15",20.8305,20.9723,20.7064,20.9546,3024300.0],["2014-01-16",20.9546,20.9959,20.7773,20.8009,2395800.0],["2014-01-17",20.8009,20.86,20.6295,20.6886,2653600.0],["2014-01-21",20.795,20.9014,20.6177,20.7064,2487300.0],["2014-01-22",20.8127,21.2087,20.73,21.185,3207200.0],["2014-01-23",21.0255,21.0668,20.6414,20.6768,3690700.0],["2014-01-24",20.4995,20.5823,19.7786,19.7845,3782500.0],["2014-01-27",19.8081,19.9382,19.3413,19.5481,3250600.0],["2014-01-28",19.6249,19.9381,19.6249,19.755,5133800.0],["2014-01-29",19.3827,19.69,19.3177,19.5304,6463500.0],["2014-01-30",19.9027,20.2454,19.7668,19.7963,4303400.0],["2014-01-31",20.3459,20.3459,19.4299,19.6486,3903200.0],["2014-02-03",19.5363,19.5718,18.7976,18.8449,4662100.0],["2014-02-04",19.0104,19.3413,18.8272,19.1817,3929500.0],["2014-02-05",19.0813,19.1758,18.7504,18.774,5066300.0],["2014-02-06",18.8449,19.3827,18.7976,19.3531,5530200.0],["2014-02-07",19.4713,19.7313,19.1758,19.4299,4645500.0],["2014-02-10",19.749,20.3577,19.7431,20.1509,8796000.0],["2014-02-11",20.2218,20.4227,20.0622,20.2986,5226000.0],["2014-02-12",20.3518,20.5882,20.2336,20.2986,3561600.0],["2014-02-13",20.1332,20.4168,20.0445,20.405,2932400.0],["2014-02-14",20.3341,20.4286,20.1686,20.3045,2435400.0],["2014-02-18",20.3967,20.5097,20.1945,20.3075,2644600.0],["2014-02-19",20.2183,20.593,20.0934,20.1172,2843500.0],["2014-02-20",20.0934,20.2123,19.8614,20.0398,2995000.0],["2014-02-21",20.0339,20.0696,19.8138,19.9506,4027700.0],["2014-02-24",19.9447,20.2599,19.8971,20.1231,2660300.0],["2014-02-25",20.1231,20.1945,19.7781,19.8316,2558500.0],["2014-02-26",19.8554,19.9684,19.6472,19.6948,3992500.0],["2014-02-27",19.671,20.2956,19.6591,20.2956,3675100.0],["2014-02-28",20.2718,20.5335,20.2123,20.4027,4578000.0],["2014-03-03",20.0577,20.0577,19.7484,19.8376,6008000.0],["2014-03-04",20.1707,20.5216,20.1647,20.4919,3237000.0],["2014-03-05",20.5216,20.5871,20.3908,20.4741,2686100.0],["2014-03-06",20.5097,20.6584,20.3848,20.4503,3274000.0],["2014-03-07",20.6466,20.6941,20.4265,20.5335,3059100.0],["2014-03-10",20.5395,20.7596,20.3016,20.7358,4210200.0],["2014-03-11",20.7536,20.9023,20.5752,20.6703,4485600.0],["2014-03-12",20.6406,21.1641,20.6287,21.1641,6280900.0],["2014-03-13",21.1819,21.3604,20.6525,20.706,3919500.0],["2014-03-14",20.6347,20.7536,20.4622,20.5395,3095800.0],["2014-03-17",20.6763,20.9083,20.5692,20.7596,2275900.0],["2014-03-18",20.8488,21.0153,20.706,20.8726,2438300.0],["2014-03-19",20.9261,20.9321,20.5335,20.7715,3723700.0],["2014-03-20",20.6287,21.5745,20.6168,21.5626,4597700.0],["2014-03-21",21.8005,21.8957,21.4317,21.5031,7200200.0],["2014-03-24",21.5685,21.6518,21.4139,21.5269,3556300.0],["2014-03-25",21.6578,21.7529,21.4139,21.5566,3573000.0],["2014-03-26",21.7054,21.9016,21.5804,21.5804,3815400.0],["2014-03-27",21.5745,21.7054,21.402,21.4912,3477200.0],["2014-03-28",21.6102,21.8481,21.5388,21.6756,1997200.0],["2014-03-31",21.8957,22.1158,21.8184,22.0087,3110900.0],["2014-04-01",21.8362,22.2823,21.8065,22.2823,3120200.0],["2014-04-02",22.2942,22.5262,22.1812,22.4132,3032600.0],["2014-04-03",21.7113,21.973,21.6042,21.8005,8470800.0],["2014-04-04",22.0325,22.0622,21.0629,21.2057,5912600.0],["2014-04-07",21.1403,21.1403,20.5454,20.599,5864100.0],["2014-04-08",20.6941,20.9559,20.4562,20.8964,4032400.0],["2014-04-09",20.9678,21.1759,20.8785,21.1462,3680400.0],["2014-04-10",20.8191,21.2652,20.6525,20.6525,4723100.0],["2014-04-11",20.5395,20.7001,20.2302,20.2778,3948000.0],["2014-04-14",20.5157,20.6406,20.248,20.4681,2705300.0],["2014-04-15",20.5454,20.7893,20.2242,20.599,3181500.0],["2014-04-16",20.7774,20.9261,20.6168,20.9261,2086900.0],["2014-04-17",20.9678,21.0629,20.8429,20.9499,2150800.0],["2014-04-21",20.9737,21.1224,20.8488,21.0213,1573800.0],["2014-04-22",21.0094,21.3544,20.9321,21.2414,1958400.0],["2014-04-23",21.2414,21.3603,21.1938,21.2771,1316600.0],["2014-04-24",21.3782,21.3901,21.0094,21.0451,2623000.0],["2014-04-25",21.0034,21.0629,20.6465,20.7477,2040900.0],["2014-04-28",20.8904,20.9142,20.3729,20.6941,2613300.0],["2014-04-29",20.8904,21.0213,20.8012,20.9499,1721000.0],["2014-04-30",20.944,21.0213,20.6644,20.944,2799800.0],["2014-05-01",21.2652,21.6875,21.0927,21.4258,5342700.0],["2014-05-02",21.9254,21.9492,21.3663,21.3901,3691500.0],["2014-05-05",21.1819,21.4258,21.0867,21.283,1647400.0],["2014-05-06",21.2235,21.2235,20.9559,20.9737,2786700.0],["2014-05-07",21.0689,21.2652,20.8191,21.2473,2240500.0],["2014-05-08",21.2235,21.5507,21.0332,21.1284,2210700.0],["2014-05-09",21.1879,21.4258,21.1165,21.3247,2876400.0],["2014-05-12",21.3901,21.6221,21.3901,21.515,2312000.0],["2014-05-13",21.5923,21.747,21.3723,21.4377,2221900.0],["2014-05-14",21.4377,21.4856,21.264,21.3119,2014600.0],["2014-05-15",21.1741,21.2101,20.5811,20.7369,2885700.0],["2014-05-16",20.7429,20.8147,20.5512,20.7788,2442700.0],["2014-05-19",20.659,21.0843,20.641,21.0364,1767800.0],["2014-05-20",21.246,21.4077,20.7908,20.9285,2305000.0],["2014-05-21",21.0783,21.228,21.0064,21.1442,2854400.0],["2014-05-22",21.1262,21.3119,21.1202,21.2161,3565700.0],["2014-05-23",21.27,21.4137,21.234,21.3658,1885300.0],["2014-05-27",21.4856,21.6054,21.4556,21.5934,3239800.0],["2014-05-28",21.6174,21.7851,21.5096,21.5275,4289900.0],["2014-05-29",21.5635,21.9648,21.5096,21.9408,3628700.0],["2014-05-30",21.839,22.0067,21.815,21.9828,2568900.0],["2014-06-02",22.0606,22.1325,21.827,22.0486,1974700.0],["2014-06-03",21.9528,22.2163,21.9169,22.2104,2154800.0],["2014-06-04",22.1026,22.3421,22.0307,22.3242,2925800.0],["2014-06-05",22.3721,22.6237,22.2463,22.5578,1819100.0],["2014-06-06",22.6896,22.9711,22.6536,22.8693,2603400.0],["2014-06-09",22.8034,23.007,22.7435,22.8812,2479300.0],["2014-06-10",22.8034,22.8333,22.5877,22.7435,1907800.0],["2014-06-11",22.6596,22.7375,22.5158,22.6836,2358900.0],["2014-06-12",22.6896,22.7974,22.5159,22.5698,1556400.0],["2014-06-13",22.6117,22.6596,22.2343,22.3062,3052200.0],["2014-06-16",22.2403,22.2942,22.0247,22.2044,2337300.0],["2014-06-17",22.1984,22.4559,22.0247,22.3721,2524500.0],["2014-06-18",22.414,22.4679,22.0726,22.3481,6458100.0],["2014-06-19",22.402,22.4619,22.1984,22.2823,2300300.0],["2014-06-20",22.3481,22.414,22.2463,22.3062,2339000.0],["2014-06-23",22.3481,22.5817,22.1804,22.4919,2839700.0],["2014-06-24",22.3601,22.5278,22.1864,22.2104,1588900.0],["2014-06-25",22.1325,22.4679,22.0726,22.456,1978200.0],["2014-06-26",22.414,22.414,22.1864,22.3541,1872400.0],["2014-06-27",22.2403,22.6297,22.2403,22.6057,3489700.0],["2014-06-30",22.4619,22.7195,22.42,22.6117,2261000.0],["2014-07-01",22.7554,23.1029,22.7075,22.9711,2136700.0],["2014-07-02",22.9112,22.9651,22.7674,22.8872,1653300.0],["2014-07-03",22.9112,23.1987,22.9112,23.1568,911600.0],["2014-07-07",23.0909,23.2646,22.9112,23.1807,2049100.0],["2014-07-08",23.0969,23.1448,22.7255,22.8153,2314500.0],["2014-07-09",22.9291,23.1687,22.8812,22.9771,2669200.0],["2014-07-10",22.6177,22.6836,22.3781,22.6057,2557200.0],["2014-07-11",22.6476,22.7974,22.5398,22.7375,1359400.0],["2014-07-14",22.9651,23.0549,22.7794,22.8213,1613800.0],["2014-07-15",22.8513,23.037,22.7015,22.8094,2191900.0],["2014-07-16",22.9651,23.037,22.7674,22.8992,1551000.0],["2014-07-17",22.7614,22.995,22.5218,22.5398,1278400.0],["2014-07-18",22.5937,22.8213,22.5877,22.7914,1428300.0],["2014-07-21",22.7614,22.8513,22.6057,22.8153,1244100.0],["2014-07-22",22.7674,23.2286,22.7614,23.1987,2755300.0],["2014-07-23",23.2047,23.2107,22.9831,23.1268,1583200.0],["2014-07-24",23.0609,23.2226,23.013,23.0909,1606000.0],["2014-07-25",22.9711,23.1268,22.8513,23.007,1204800.0],["2014-07-28",22.9531,23.0849,22.8153,23.019,1377300.0],["2014-07-29",23.0609,23.2107,22.8573,22.8752,1613500.0],["2014-07-30",22.9651,23.1627,22.7554,22.989,2923700.0],["2014-07-31",22.8034,23.2766,22.4919,22.5398,3442600.0],["2014-08-01",22.8034,23.1867,22.3541,22.6536,4643600.0],["2014-08-04",22.7135,22.9651,22.6416,22.9232,2359900.0],["2014-08-05",22.7554,22.8693,22.432,22.4859,2571600.0],["2014-08-06",22.3841,22.9891,22.3781,22.7974,2694300.0],["2014-08-07",22.9531,23.037,22.5398,22.6476,2289600.0],["2014-08-08",22.6836,22.7435,22.444,22.6716,5055900.0],["2014-08-11",22.7974,23.0849,22.7075,22.9831,2297200.0],["2014-08-12",22.9771,23.2167,22.9291,23.1927,2452200.0],["2014-08-13",23.2766,23.3365,23.1628,23.2526,1569900.0],["2014-08-14",23.2586,23.5341,23.2346,23.5162,2451800.0],["2014-08-15",23.5401,23.642,23.0789,23.3125,2402200.0],["2014-08-18",23.5701,23.7677,23.4862,23.6539,2503600.0],["2014-08-19",23.6901,23.889,23.6539,23.8468,1841200.0],["2014-08-20",23.8287,24.2869,23.7564,24.1663,3633000.0],["2014-08-21",24.2628,24.3713,24.1663,24.3411,2228800.0],["2014-08-22",24.317,24.3893,24.0035,24.1121,3054600.0],["2014-08-25",24.311,24.5581,24.2326,24.4798,2134400.0],["2014-08-26",24.4978,24.7992,24.4798,24.7571,2349900.0],["2014-08-27",24.7691,24.7812,24.4496,24.5822,2060500.0],["2014-08-28",24.4255,24.528,24.311,24.4617,2168600.0],["2014-08-29",24.5762,24.7088,24.5039,24.6184,1678000.0],["2014-09-02",24.5943,24.8354,24.4978,24.6907,2627300.0],["2014-09-03",24.8595,24.8836,24.5099,24.5461,2715500.0],["2014-09-04",24.6485,24.7992,24.4255,24.5039,3111300.0],["2014-09-05",24.4677,24.745,24.3954,24.6968,3299000.0],["2014-09-08",24.6425,24.7751,24.5883,24.6907,1716100.0],["2014-09-09",24.6244,24.6847,24.2447,24.311,2626600.0],["2014-09-10",24.3833,24.4918,24.2447,24.3954,2079800.0],["2014-09-11",24.3291,24.5762,24.2808,24.5521,2336000.0],["2014-09-12",24.54,24.6546,24.4617,24.5943,2961200.0],["2014-09-15",24.54,24.6184,24.3411,24.3592,2263600.0],["2014-09-16",24.2326,24.534,24.094,24.4798,2182000.0],["2014-09-17",24.5039,24.757,24.4135,24.6244,2480000.0],["2014-09-18",24.757,24.9801,24.7088,24.8656,2210900.0],["2014-09-19",24.9077,24.962,24.6666,24.7088,2885500.0],["2014-09-22",24.5702,24.6425,24.3411,24.4918,2600000.0],["2014-09-23",24.4255,24.6003,24.2326,24.2748,2363400.0],["2014-09-24",24.2688,24.4556,24.1723,24.4315,2926200.0],["2014-09-25",24.3954,24.3954,23.8408,23.9011,2811900.0],["2014-09-26",24.0457,24.2929,23.9674,24.2326,3036500.0],["2014-09-29",23.9071,24.0337,23.7986,23.8709,2714500.0],["2014-09-30",23.8408,24.0036,23.7263,23.7986,2701500.0],["2014-10-01",23.7805,23.7805,23.3284,23.4068,3708600.0],["2014-10-02",23.3344,23.5756,23.0933,23.5092,3560300.0],["2014-10-03",23.7202,24.0397,23.6057,23.889,3265000.0],["2014-10-06",24.0277,24.0397,23.6961,23.8528,2428500.0],["2014-10-07",23.7202,23.7202,23.2259,23.244,2302300.0],["2014-10-08",23.2139,23.4731,22.9426,23.449,5471000.0],["2014-10-09",23.3405,23.4188,22.6472,22.6472,3407500.0],["2014-10-10",22.6352,22.7799,22.2976,22.3036,3677900.0],["2014-10-13",22.3097,22.3639,21.7069,21.737,3794800.0],["2014-10-14",21.8214,21.8937,21.3814,21.5381,5035500.0],["2014-10-15",21.1885,21.5501,20.7364,21.4356,5274600.0],["2014-10-16",20.9654,21.7973,20.9473,21.6104,3912600.0],["2014-10-17",21.9118,22.1831,21.8395,22.1168,3446400.0],["2014-10-20",22.0022,22.1529,21.9058,22.1228,2664700.0],["2014-10-21",22.3278,22.7738,22.2615,22.7738,2915800.0],["2014-10-22",22.7618,22.7618,22.3519,22.376,2013100.0],["2014-10-23",22.6171,22.9486,22.5809,22.7859,2627200.0],["2014-10-24",22.7738,22.9607,22.7075,22.9426,2354100.0],["2014-10-27",22.7919,22.9245,22.6714,22.8703,2187600.0],["2014-10-28",23.021,23.5695,22.9667,23.5695,2911100.0],["2014-10-29",23.6539,23.7443,23.1898,23.4128,3450500.0],["2014-10-30",23.3947,24.106,23.3947,23.9192,3102700.0],["2014-10-31",24.2869,24.4557,24.1904,24.3954,3986100.0],["2014-11-03",24.3652,24.4858,24.1121,24.2145,2138700.0],["2014-11-04",24.0759,24.317,23.895,24.2025,1896600.0],["2014-11-05",24.3351,24.3893,24.1844,24.3713,1766000.0],["2014-11-06",24.3291,24.7329,24.3291,24.6847,2068400.0],["2014-11-07",24.7149,25.0042,24.5521,24.8836,2335200.0],["2014-11-10",24.8776,24.9319,24.7209,24.8173,2279000.0],["2014-11-11",24.8113,24.8595,24.7088,24.745,1528000.0],["2014-11-12",24.6606,24.739,24.522,24.6305,2404000.0],["2014-11-13",24.6546,24.7812,24.2808,24.528,3142900.0],["2014-11-14",24.534,24.619,24.2975,24.3521,2032400.0],["2014-11-17",24.3157,24.3278,24.0852,24.1459,2284900.0],["2014-11-18",24.1459,24.2732,24.0488,24.1398,3669300.0],["2014-11-19",24.067,24.1337,23.782,23.9336,3544300.0],["2014-11-20",23.788,24.2005,23.7638,24.2005,1687800.0],["2014-11-21",24.5098,24.6614,24.3946,24.4188,2038700.0],["2014-11-24",24.5401,24.7463,24.4673,24.5462,2387900.0],["2014-11-25",24.6311,24.6493,24.4613,24.5219,2010900.0],["2014-11-26",24.5401,24.6068,24.4127,24.5401,1314300.0],["2014-11-28",24.6372,24.6372,24.4309,24.4795,858300.0],["2014-12-01",24.4127,24.5583,24.1216,24.437,2419100.0],["2014-12-02",24.5401,24.7039,24.4613,24.5644,1792100.0],["2014-12-03",24.5522,24.6675,24.4916,24.528,1736700.0],["2014-12-04",24.5098,24.6008,24.2672,24.5401,2640200.0],["2014-12-05",24.6432,24.9889,24.6432,24.9586,1984000.0],["2014-12-08",24.898,25.177,24.7888,24.904,2103500.0],["2014-12-09",24.8009,24.9344,24.5037,24.9222,1695100.0],["2014-12-10",24.9222,25.1103,24.3764,24.4188,2746900.0],["2014-12-11",24.528,24.8009,24.2126,24.2732,2698300.0],["2014-12-12",23.9154,24.0185,23.3816,23.3877,2148100.0],["2014-12-15",23.509,23.5879,23.1694,23.3998,4028000.0],["2014-12-16",23.2239,23.8305,23.0784,23.1512,2884600.0],["2014-12-17",23.321,23.8183,23.2179,23.8001,3564500.0],["2014-12-18",24.1762,24.5522,23.97,24.5401,4791200.0],["2014-12-19",24.5462,24.6796,24.2793,24.3642,4922700.0],["2014-12-22",23.9336,24.4673,23.9275,24.4127,2530500.0],["2014-12-23",24.5704,24.807,24.5462,24.5826,2329700.0],["2014-12-24",24.625,24.6554,24.4855,24.4855,878600.0],["2014-12-26",24.6493,24.7221,24.4309,24.4552,1550000.0],["2014-12-29",24.4067,24.6857,24.3521,24.4734,2062900.0],["2014-12-30",24.4431,24.4431,24.2308,24.2368,1899900.0],["2014-12-31",24.3278,24.34,23.9457,23.97,1752400.0],["2015-01-02",24.0913,24.1519,23.5757,23.7395,2898800.0],["2015-01-05",23.5151,23.5879,23.0117,23.0481,4067600.0],["2015-01-06",22.8054,23.042,22.3809,22.5689,5081100.0],["2015-01-07",22.8418,23.0238,22.6902,22.8661,2547300.0],["2015-01-08",23.1451,23.4787,23.0602,23.2664,2892100.0],["2015-01-09",23.2785,23.321,22.8297,22.8358,2610000.0],["2015-01-12",22.8297,22.8297,22.4112,22.7023,2286500.0],["2015-01-13",22.9207,23.2057,22.4597,22.6417,4255000.0],["2015-01-14",22.2899,22.3687,21.9684,22.1686,4716600.0],["2015-01-15",22.1989,22.3202,21.7804,21.7925,4340200.0],["2015-01-16",21.6288,22.0473,21.5014,22.0412,3427500.0],["2015-01-20",22.1201,22.1565,21.7622,21.8229,3097400.0],["2015-01-21",21.7804,22.1019,21.4832,22.023,4313800.0],["2015-01-22",22.1868,22.7387,21.8532,22.6356,5032900.0],["2015-01-23",22.6053,22.6417,22.4173,22.4597,4714500.0],["2015-01-26",22.5931,22.7266,22.3384,22.6841,2895100.0],["2015-01-27",22.3627,22.6841,22.2838,22.5204,3463300.0],["2015-01-28",22.7023,22.7023,22.0352,22.0412,4190500.0],["2015-01-29",22.6114,22.9631,22.2171,22.9086,6845400.0],["2015-01-30",22.5446,22.7872,22.0958,22.2778,5168400.0],["2015-02-02",22.3384,22.7084,22.1322,22.6963,3529500.0],["2015-02-03",22.9085,23.4726,22.8418,23.4544,4752600.0],["2015-02-04",23.3635,23.5575,23.2725,23.3271,2869500.0],["2015-02-05",23.4362,23.7516,23.3998,23.6121,2835600.0],["2015-02-06",23.8244,24.0064,23.4969,23.5636,3501800.0],["2015-02-09",23.3998,23.6121,23.3271,23.503,1886000.0],["2015-02-10",23.7516,23.9093,23.4726,23.879,2182200.0],["2015-02-11",23.8851,23.976,23.6849,23.879,1827400.0],["2015-02-12",24.1277,24.1337,23.9033,24.0064,2405500.0],["2015-02-13",24.0185,24.1337,23.9154,23.97,1956100.0],["2015-02-17",24.0737,24.2508,23.9761,24.1165,1925200.0],["2015-02-18",24.1104,24.1714,23.8479,23.915,2029800.0],["2015-02-19",23.8418,24.0127,23.7563,23.915,2904600.0],["2015-02-20",23.7808,24.501,23.7808,24.4339,4124500.0],["2015-02-23",24.3972,24.4217,24.1592,24.2569,2056900.0],["2015-02-24",24.2019,24.5987,24.2019,24.5376,2786800.0],["2015-02-25",24.4766,24.5865,24.3972,24.5315,1996600.0],["2015-02-26",24.4888,24.8611,24.4461,24.617,3675100.0],["2015-02-27",24.6292,24.6597,24.4644,24.5804,3683800.0],["2015-03-02",24.5804,24.7391,24.324,24.6963,3099800.0],["2015-03-03",24.6292,24.855,24.4278,24.5804,2032300.0],["2015-03-04",24.4949,24.6353,24.2996,24.6231,2115900.0],["2015-03-05",24.6536,24.855,24.5621,24.7879,2321200.0],["2015-03-06",24.794,25.1419,24.4522,24.501,3396700.0],["2015-03-09",24.5376,24.7757,24.4888,24.6597,2458700.0],["2015-03-10",24.3728,24.4034,24.0737,24.0798,2932400.0],["2015-03-11",24.1775,24.4033,24.1775,24.2874,2191600.0],["2015-03-12",24.44,24.7879,24.3789,24.7757,2250300.0],["2015-03-13",24.733,24.7696,24.3057,24.6414,3280700.0],["2015-03-16",24.8306,25.3434,24.8306,25.2518,3636100.0],["2015-03-17",25.0626,25.1602,24.9283,25.0443,2335100.0],["2015-03-18",25.0198,25.5936,24.9283,25.5021,3174500.0],["2015-03-19",25.3861,25.4837,24.9954,25.0809,3500700.0],["2015-03-20",24.9405,25.6241,24.9405,25.5448,5563500.0],["2015-03-23",25.5448,25.618,25.2579,25.2579,2328100.0],["2015-03-24",25.1908,25.2823,24.9771,24.9832,2612400.0],["2015-03-25",25.0076,25.0565,24.4644,24.4644,2655000.0],["2015-03-26",24.3179,24.5743,24.2263,24.3606,2470800.0],["2015-03-27",24.3118,24.4339,24.1958,24.2202,2299900.0],["2015-03-30",24.324,24.5254,24.324,24.4156,3865100.0],["2015-03-31",24.2874,24.4217,24.1958,24.2263,2324600.0],["2015-04-01",24.2202,24.3667,24.0188,24.2813,3003400.0],["2015-04-02",24.2324,24.3667,24.1226,24.3362,2332300.0],["2015-04-06",24.0798,24.5865,24.0127,24.501,2430900.0],["2015-04-07",24.5315,24.6231,24.263,24.2691,3084100.0],["2015-04-08",24.3057,24.5071,24.2508,24.44,2107200.0],["2015-04-09",24.3728,24.5987,24.2446,24.5376,2604200.0],["2015-04-10",24.5682,24.5682,24.2813,24.4156,2775900.0],["2015-04-13",24.4095,24.7024,24.3667,24.5804,2480400.0],["2015-04-14",24.5743,24.7635,24.44,24.5987,2587900.0],["2015-04-15",24.733,24.8306,24.5987,24.7635,1979700.0],["2015-04-16",24.6963,24.8367,24.5193,24.7208,2038800.0],["2015-04-17",24.4766,24.5498,24.1958,24.3423,1913400.0],["2015-04-20",24.501,24.678,24.4644,24.6048,1485800.0],["2015-04-21",24.6353,24.7635,24.3973,24.4522,1465400.0],["2015-04-22",24.5315,24.7452,24.2813,24.6536,1777900.0],["2015-04-23",24.6475,25.0076,24.5132,24.91,1729900.0],["2015-04-24",24.8734,24.9344,24.7391,24.9161,1476200.0],["2015-04-27",24.9588,25.0198,24.7024,24.733,1716600.0],["2015-04-28",24.6841,25.0931,24.6353,25.0931,2526800.0],["2015-04-29",24.8672,25.1663,24.794,24.8672,2586600.0],["2015-04-30",25.1175,25.6363,24.9832,25.2823,4593000.0],["2015-05-01",25.4837,25.6669,25.264,25.3983,2937200.0],["2015-05-04",25.5265,25.5936,25.3861,25.4715,2568800.0],["2015-05-05",25.3189,25.4349,25.0198,25.0931,2680300.0],["2015-05-06",25.1236,25.1846,24.6475,24.855,2131100.0],["2015-05-07",24.8856,25.0382,24.7513,25.0321,2265400.0],["2015-05-08",25.2945,25.3861,25.1847,25.2884,2494900.0],["2015-05-11",25.2152,25.441,25.1541,25.1968,2360700.0],["2015-05-12",25.026,25.1786,24.7208,24.9161,1987500.0],["2015-05-13",24.9468,25.0205,24.6642,24.7625,2876000.0],["2015-05-14",24.8731,25.2049,24.8116,25.1864,1977600.0],["2015-05-15",25.1742,25.2233,24.8239,24.9099,2175500.0],["2015-05-18",24.9099,25.0328,24.8731,24.996,1881300.0],["2015-05-19",25.0513,25.0635,24.5536,24.8055,5306000.0],["2015-05-20",24.9038,25.2233,24.701,25.1373,2341100.0],["2015-05-21",25.0881,25.1311,24.8976,24.9591,1720400.0],["2015-05-22",24.9345,25.0205,24.8608,24.8976,1049500.0],["2015-05-26",24.8362,24.8976,24.486,24.572,2104600.0],["2015-05-27",24.701,24.8854,24.572,24.8178,1435400.0],["2015-05-28",24.7625,24.8546,24.572,24.787,2136400.0],["2015-05-29",24.7686,24.8546,24.4307,24.4737,2934400.0],["2015-06-01",24.5781,24.6641,24.3262,24.4982,2670300.0],["2015-06-02",24.4552,24.5228,24.2463,24.4921,2581900.0],["2015-06-03",24.6519,24.7317,24.2709,24.4737,3318300.0],["2015-06-04",24.3078,24.4122,24.0436,24.0743,3016100.0],["2015-06-05",24.3078,24.3078,23.9637,24.0866,2302100.0],["2015-06-08",24.2648,24.5105,24.1357,24.1664,2783900.0],["2015-06-09",24.148,24.2033,23.9391,23.9637,2645900.0],["2015-06-10",24.1111,24.3385,24.0005,24.0374,3827800.0],["2015-06-11",24.1111,24.1972,23.8592,24.1849,4958100.0],["2015-06-12",24.0927,24.3201,23.8469,24.2525,4685200.0],["2015-06-15",24.019,24.234,23.9022,24.2218,2683100.0],["2015-06-16",24.1603,24.3201,24.0374,24.2955,3092100.0],["2015-06-17",24.4307,24.4614,24.0436,24.105,3575000.0],["2015-06-18",24.1972,24.4368,24.1296,24.2709,2529400.0],["2015-06-19",24.1664,24.1849,23.8899,23.9022,3971600.0],["2015-06-22",24.1357,24.2095,23.8961,23.9207,4362500.0],["2015-06-23",23.9821,24.1419,23.9514,24.0558,3309900.0],["2015-06-24",24.0005,24.0497,23.8346,23.8715,2947400.0],["2015-06-25",23.7609,23.9022,23.6565,23.681,2753500.0],["2015-06-26",23.7732,23.8469,23.5827,23.6933,2586700.0],["2015-06-29",23.3738,23.5028,22.9498,22.9806,3035100.0],["2015-06-30",23.2263,23.3677,22.913,23.0359,3142200.0],["2015-07-01",23.3308,23.4291,23.0912,23.2325,2576100.0],["2015-07-02",23.2263,23.3001,22.956,23.1157,2250300.0],["2015-07-06",22.5812,22.913,22.3477,22.8945,3049500.0],["2015-07-07",22.9068,22.9068,22.4152,22.8269,3679000.0],["2015-07-08",22.5689,22.6795,22.2432,22.2555,2452100.0],["2015-07-09",22.618,22.7532,22.3047,22.3968,3280700.0],["2015-07-10",23.1157,23.1587,22.5812,22.6918,2744700.0],["2015-07-13",22.9314,23.085,22.704,23.0359,3501200.0],["2015-07-14",22.9744,23.5213,22.9744,23.3492,4568800.0],["2015-07-15",23.38,23.509,23.2755,23.3185,2658300.0],["2015-07-16",23.5397,23.7732,23.5274,23.7179,2970900.0],["2015-07-17",23.6565,23.6872,23.4537,23.6503,1901900.0],["2015-07-20",23.6933,23.7363,23.4844,23.5581,1915400.0],["2015-07-21",23.4905,23.6134,23.3799,23.6073,2037200.0],["2015-07-22",23.5458,23.7302,23.5336,23.6564,2505200.0],["2015-07-23",23.7056,23.7056,23.2816,23.3492,1967900.0],["2015-07-24",23.3431,23.3431,22.9437,23.0297,1731100.0],["2015-07-27",22.8269,22.8822,22.6242,22.6979,2364000.0],["2015-07-28",22.8638,22.956,22.6795,22.9007,2046100.0],["2015-07-29",22.956,23.2263,22.7962,23.171,2725400.0],["2015-07-30",23.7118,24.2586,23.6503,23.9575,5335200.0],["2015-07-31",24.0067,24.0313,23.6872,23.7179,4027000.0],["2015-08-03",23.7609,23.7855,23.509,23.6872,2567700.0],["2015-08-04",23.7118,23.7732,23.5213,23.6011,2072400.0],["2015-08-05",23.8531,23.9452,23.6687,23.7978,2431300.0],["2015-08-06",23.7609,23.8285,23.5397,23.7179,2471000.0],["2015-08-07",23.6503,23.724,23.3615,23.4783,2978200.0],["2015-08-10",23.7118,23.9452,23.7118,23.8838,1649800.0],["2015-08-11",23.6319,23.6933,23.4475,23.552,1847800.0],["2015-08-12",23.3246,23.3246,22.7409,23.2509,2350200.0],["2015-08-13",23.2509,23.3124,22.999,23.0174,2174500.0],["2015-08-14",22.9805,23.2079,22.8024,23.0481,2447800.0],["2015-08-17",22.9253,23.1526,22.8392,23.1403,1573800.0],["2015-08-18",23.1279,23.1774,22.9051,23.0351,1995100.0],["2015-08-19",22.9051,22.9546,22.5895,22.6885,2708400.0],["2015-08-20",22.441,22.4967,22.1934,22.212,3050800.0],["2015-08-21",21.9954,22.0944,21.4012,21.4136,6419700.0],["2015-08-24",19.9097,21.0918,19.2042,20.3491,7096500.0],["2015-08-25",21.1661,21.2898,19.8107,19.8293,7408600.0],["2015-08-26",20.5224,20.5719,19.7797,20.541,6940800.0],["2015-08-27",20.8318,21.5188,20.7266,21.3889,5343300.0],["2015-08-28",21.0732,21.4879,20.8752,21.4198,5000000.0],["2015-08-31",21.2713,21.327,21.0175,21.1103,3964200.0],["2015-09-01",20.4915,20.6957,20.2192,20.3677,4675700.0],["2015-09-02",20.6091,20.8195,20.1635,20.3986,3129400.0],["2015-09-03",20.3305,20.6648,20.2934,20.3615,4821200.0],["2015-09-04",20.0644,20.1201,19.6621,19.7735,5043600.0],["2015-09-08",20.2377,20.4048,19.953,20.3739,4327700.0],["2015-09-09",20.64,20.8504,20.0768,20.1325,4324000.0],["2015-09-10",20.0211,20.4358,19.9778,20.2625,3514400.0],["2015-09-11",20.1325,20.3553,20.0706,20.3491,2605400.0],["2015-09-14",20.3429,20.3801,20.1634,20.213,2674400.0],["2015-09-15",20.2191,20.7019,20.1573,20.5843,3240700.0],["2015-09-16",20.5843,20.9061,20.4234,20.8628,3086400.0],["2015-09-17",20.8133,21.1599,20.6586,20.7143,3866400.0],["2015-09-18",19.9963,20.4543,19.8169,20.1077,4127900.0],["2015-09-21",20.3801,20.5286,20.2006,20.3305,2567900.0],["2015-09-22",19.9778,20.083,19.6869,19.854,2707200.0],["2015-09-23",19.9283,19.9654,19.5507,19.7364,2561200.0],["2015-09-24",19.5507,19.854,19.3836,19.7735,3839400.0],["2015-09-25",20.0335,20.1449,19.7426,19.8169,3157400.0],["2015-09-28",19.6064,19.7178,19.068,19.1361,3475900.0],["2015-09-29",19.396,19.396,18.969,19.0742,4239200.0],["2015-09-30",19.2537,19.4208,19.0556,19.3279,6657100.0],["2015-10-01",19.3527,19.5446,19.1051,19.4827,3717000.0],["2015-10-02",19.0123,19.526,18.6967,19.526,3560000.0],["2015-10-05",19.7364,20.182,19.7364,20.1139,3732900.0],["2015-10-06",20.0582,20.1573,19.9221,20.1139,3536200.0],["2015-10-07",20.2563,20.5595,20.1573,20.4234,2697500.0],["2015-10-08",20.3244,20.5286,19.7364,20.51,2438500.0],["2015-10-09",20.5286,20.6276,20.2625,20.3491,2580800.0],["2015-10-12",20.312,20.3739,20.0768,20.1944,1743400.0],["2015-10-13",20.1449,20.1634,19.4455,19.4703,5733800.0],["2015-10-14",19.4951,19.6807,19.2104,19.2599,4318500.0],["2015-10-15",19.3898,19.8169,19.2661,19.8045,3563600.0],["2015-10-16",19.8416,20.1263,19.7055,20.052,3159500.0],["2015-10-19",19.9654,19.984,19.5941,19.6498,2821600.0],["2015-10-20",19.5384,19.7735,19.5012,19.7426,3743900.0],["2015-10-21",19.8045,19.8354,19.4455,19.4703,1792600.0],["2015-10-22",19.5693,20.4791,19.5693,20.411,4817400.0],["2015-10-23",20.6524,21.0237,20.5719,20.9804,4400400.0],["2015-10-26",20.9432,20.9742,20.7328,20.8628,2704200.0],["2015-10-27",20.7081,20.7638,20.442,20.5905,2583700.0],["2015-10-28",20.5843,21.2836,20.4729,21.2589,5278800.0],["2015-10-29",21.1537,21.3455,20.182,20.7266,6731200.0],["2015-10-30",20.7328,20.9185,20.411,20.5286,4961400.0],["2015-11-02",20.6214,20.8071,20.4853,20.7081,3993800.0],["2015-11-03",20.609,21.0175,20.5657,20.838,3914600.0],["2015-11-04",20.869,20.9309,20.6586,20.7576,2795900.0],["2015-11-05",20.7947,21.0423,20.7205,20.9742,2670200.0],["2015-11-06",21.197,21.2898,20.8628,21.1042,3479200.0],["2015-11-09",21.1413,21.2094,20.6152,20.6957,4425400.0],["2015-11-10",20.6091,20.7885,20.2068,20.4048,4145000.0],["2015-11-11",20.7328,20.8071,20.5162,20.6152,3407700.0],["2015-11-12",20.4172,20.4853,20.0892,20.1016,3302900.0],["2015-11-13",20.0891,20.2139,19.7521,19.7958,2863800.0],["2015-11-16",19.7458,20.1016,19.646,20.0828,2995900.0],["2015-11-17",20.1016,20.3325,19.983,20.0704,2669000.0],["2015-11-18",20.1827,20.6507,20.1328,20.632,2593800.0],["2015-11-19",20.632,20.8629,20.6258,20.7132,2506700.0],["2015-11-20",20.838,20.994,20.632,20.7194,2328100.0],["2015-11-23",20.7194,21.0065,20.6133,20.6445,2997600.0],["2015-11-24",20.4885,20.8005,20.4198,20.7132,2757200.0],["2015-11-25",20.7693,21.0876,20.7444,20.9628,2528700.0],["2015-11-27",20.9503,20.994,20.7319,20.969,981700.0],["2015-11-30",21.0002,21.125,20.9004,21.0252,2611900.0],["2015-12-01",21.1313,21.356,20.9441,21.1562,3002900.0],["2015-12-02",21.1999,21.2811,20.8879,20.9753,2584800.0],["2015-12-03",21.0814,21.8427,20.6071,20.7007,2932700.0],["2015-12-04",20.788,21.2311,20.6383,21.1126,2831300.0],["2015-12-07",21.0626,21.0751,20.8005,20.9441,2276900.0],["2015-12-08",20.6445,20.6944,20.4074,20.501,3409900.0],["2015-12-09",20.3949,20.7693,20.1328,20.2014,3779700.0],["2015-12-10",20.2888,20.7132,20.1328,20.4635,3816800.0],["2015-12-11",20.1203,20.2825,19.5898,19.6085,8226100.0],["2015-12-14",19.6273,19.7646,18.7972,18.9657,6085700.0],["2015-12-15",19.2029,19.621,19.0344,19.5586,5530100.0],["2015-12-16",19.7708,19.9455,19.3776,19.9081,4141600.0],["2015-12-17",20.0267,20.0454,19.4463,19.465,3060900.0],["2015-12-18",19.3464,19.3776,19.1467,19.1842,6382800.0],["2015-12-21",19.3776,19.7583,19.309,19.7521,3504200.0],["2015-12-22",19.8332,19.9643,19.5399,19.802,2925700.0],["2015-12-23",19.9767,20.7319,19.9331,20.6695,4146300.0],["2015-12-24",20.6383,20.7132,20.4261,20.5447,1728100.0],["2015-12-28",20.4386,20.5946,20.3325,20.5696,2162500.0],["2015-12-29",20.7256,20.9753,20.7007,20.9503,3070000.0],["2015-12-30",20.8192,21.0814,20.7631,20.8317,2735100.0],["2015-12-31",20.6757,21.0252,20.632,20.8941,3688700.0],["2016-01-04",20.3387,20.7256,20.2014,20.7132,7028600.0],["2016-01-05",20.8068,20.9316,20.3949,20.657,4698700.0],["2016-01-06",20.1452,20.4573,20.0828,20.3013,5198800.0],["2016-01-07",19.6647,19.9019,19.5461,19.6647,6252200.0],["2016-01-08",19.8332,19.8644,18.7598,18.8035,5357200.0],["2016-01-11",18.8659,18.9158,18.2668,18.6787,5870100.0],["2016-01-12",18.8784,18.9595,18.2231,18.5975,4515200.0],["2016-01-13",18.7286,18.7972,18.0234,18.1544,6488600.0],["2016-01-14",18.1981,18.6974,17.7113,18.4914,3891800.0],["2016-01-15",17.8299,18.2543,17.6864,17.9485,4479600.0],["2016-01-19",18.1794,18.2855,17.805,17.9859,3336300.0],["2016-01-20",17.599,17.8112,17.0748,17.6052,5576000.0],["2016-01-21",17.7738,18.0983,17.5366,17.7425,3936500.0],["2016-01-22",18.0733,18.4353,18.0296,18.3978,4155900.0],["2016-01-25",18.2668,18.3167,17.805,17.8798,5248900.0],["2016-01-26",17.9547,18.273,17.9485,18.2106,3815200.0],["2016-01-27",18.1794,18.6475,17.9485,18.0858,5149300.0],["2016-01-28",18.2668,18.6287,17.6489,17.8174,6279900.0],["2016-01-29",18.0171,18.7348,17.9423,18.6787,7523700.0],["2016-02-01",18.5226,18.5289,17.9797,18.1732,5086700.0],["2016-02-02",17.7238,17.7238,17.2433,17.3431,5401400.0],["2016-02-03",17.4929,17.5428,16.6941,17.2058,8697100.0],["2016-02-04",17.2058,17.7925,17.1559,17.4492,5245800.0],["2016-02-05",17.4555,17.6427,16.8064,16.9,6477300.0],["2016-02-08",16.4881,16.4881,15.8703,16.0887,5946400.0],["2016-02-09",15.6207,16.1886,15.552,16.0076,5585800.0],["2016-02-10",16.1574,16.6816,16.0763,16.4195,6798200.0],["2016-02-11",15.8516,15.9764,15.5395,15.8391,6561200.0],["2016-02-12",16.3508,16.744,15.889,16.5381,4910100.0],["2016-02-16",16.8975,17.0236,16.6516,16.8344,4540800.0],["2016-02-17",17.1497,17.4775,17.0425,17.3073,3539800.0],["2016-02-18",17.301,17.3325,16.8912,17.0488,4279200.0],["2016-02-19",16.8659,16.9542,16.4561,16.5822,5984200.0],["2016-02-22",16.8912,17.2064,16.8155,17.1371,3987000.0],["2016-02-23",17.0866,17.1244,16.5192,16.6074,3847300.0],["2016-02-24",16.3615,16.5318,15.958,16.5002,3047600.0],["2016-02-25",16.5381,16.9668,16.4183,16.9479,4098600.0],["2016-02-26",17.1307,17.3136,16.9983,17.0866,3336000.0],["2016-02-29",16.9983,17.156,16.8344,16.8596,3377800.0],["2016-03-01",17.0677,17.5784,17.0173,17.5784,5321300.0],["2016-03-02",17.6225,17.7991,17.4838,17.7928,4456200.0],["2016-03-03",17.7802,18.0639,17.7171,18.0324,3506900.0],["2016-03-04",18.1269,18.5305,17.9441,18.3413,4655900.0],["2016-03-07",18.1269,18.417,18.0324,18.2909,2980600.0],["2016-03-08",18.0702,18.1711,17.7108,17.7802,3104800.0],["2016-03-09",17.9567,17.9693,17.446,17.7739,3549400.0],["2016-03-10",17.963,18.0387,17.4523,17.8621,4979500.0],["2016-03-11",18.3602,18.9655,18.1963,18.9151,4970200.0],["2016-03-14",18.7511,18.9718,18.625,18.8898,4225800.0],["2016-03-15",18.6755,18.7322,18.3791,18.6629,3046700.0],["2016-03-16",18.5431,19.0727,18.4548,18.997,3594100.0],["2016-03-17",18.9907,19.6528,18.9844,19.4951,3758000.0],["2016-03-18",19.6212,19.8356,19.306,19.5519,8770900.0],["2016-03-21",19.5897,19.6338,19.3438,19.5267,2673100.0],["2016-03-22",19.2934,19.533,19.1484,19.4321,2354200.0],["2016-03-23",19.4321,19.4321,19.0349,19.1673,3100700.0],["2016-03-24",18.9277,19.1294,18.8016,19.1231,2046700.0],["2016-03-28",19.1231,19.3186,18.9592,19.224,1709500.0],["2016-03-29",19.0727,19.5014,18.8709,19.4636,2288800.0],["2016-03-30",19.6843,19.8923,19.5645,19.7095,3257100.0],["2016-03-31",19.6654,19.8041,19.224,19.4006,7780900.0],["2016-04-01",19.224,19.8356,19.161,19.7852,4467400.0],["2016-04-04",19.7599,19.8986,19.5393,19.6023,4568000.0],["2016-04-05",19.2114,19.4573,19.0286,19.3501,4782500.0],["2016-04-06",19.2555,19.6275,19.224,19.3943,3341500.0],["2016-04-07",19.1862,19.4447,18.5998,18.6629,6159500.0],["2016-04-08",18.8898,18.9655,18.6061,18.6629,3786900.0],["2016-04-11",18.8394,19.0286,18.6566,18.6755,4317000.0],["2016-04-12",18.8142,19.0601,18.6061,18.9655,4574100.0],["2016-04-13",19.2808,19.6843,19.2429,19.6843,3525600.0],["2016-04-14",19.6654,19.8923,19.533,19.741,2388800.0],["2016-04-15",19.7284,19.7852,19.5897,19.6969,2292000.0],["2016-04-18",19.5897,19.9617,19.5393,19.8797,2791900.0],["2016-04-19",19.9932,20.1698,19.8923,20.0437,2044200.0],["2016-04-20",20.1256,20.4976,20.0311,20.4157,2848600.0],["2016-04-21",20.3967,20.5418,20.2013,20.3715,3097600.0],["2016-04-22",20.4283,20.6174,20.2643,20.403,2330200.0],["2016-04-25",20.2833,20.3904,19.9743,20.0626,3400400.0],["2016-04-26",20.2013,20.4598,20.0626,20.4472,2610300.0],["2016-04-27",20.3715,20.712,20.3211,20.6363,3289400.0],["2016-04-28",20.1193,20.2517,19.7536,19.8545,5301500.0],["2016-04-29",19.6464,19.7662,19.2366,19.5519,3882000.0],["2016-05-02",19.4384,19.8167,19.3438,19.5834,3829300.0],["2016-05-03",19.2997,19.2997,18.6881,18.997,5328100.0],["2016-05-04",18.7953,18.9403,18.5935,18.7385,2746500.0],["2016-05-05",18.7953,18.9088,18.5115,18.5809,3499700.0],["2016-05-06",18.4611,18.7259,18.335,18.7007,2937600.0],["2016-05-09",18.6944,18.7827,18.5557,18.625,2314900.0],["2016-05-10",18.7448,18.9529,18.7133,18.9088,2768400.0],["2016-05-11",18.7433,18.8706,18.4696,18.4887,3562300.0],["2016-05-12",18.6669,18.8133,18.3869,18.4951,2679700.0],["2016-05-13",18.4378,18.7178,18.0432,18.0623,3403800.0],["2016-05-16",18.1005,18.2596,17.9923,18.1068,5191400.0],["2016-05-17",18.0432,18.336,17.8714,18.0814,5230800.0],["2016-05-18",18.0814,18.4505,18.0432,18.4505,5730000.0],["2016-05-19",18.2469,18.4569,18.0623,18.3232,4261500.0],["2016-05-20",18.4823,18.8515,18.4314,18.8006,5756600.0],["2016-05-23",18.7242,19.0679,18.7242,19.0106,4309400.0],["2016-05-24",19.1379,19.6407,19.1124,19.5579,4962900.0],["2016-05-25",19.717,20.0034,19.6598,19.9653,4559800.0],["2016-05-26",19.9462,19.9844,19.7743,19.7934,3212000.0],["2016-05-27",19.838,20.0862,19.7298,20.0162,2535700.0],["2016-05-31",20.0862,20.1562,19.8507,19.9844,3503800.0],["2016-06-01",19.768,19.9844,19.507,19.9271,2468600.0],["2016-06-02",19.7298,19.7298,19.4497,19.6216,2800700.0],["2016-06-03",19.3479,19.4434,19.0997,19.3543,5252900.0],["2016-06-06",19.4052,19.647,19.3224,19.4816,6585000.0],["2016-06-07",19.507,19.5388,18.9915,18.9979,5261600.0],["2016-06-08",18.9915,19.1761,18.8006,18.8324,6012100.0],["2016-06-09",18.6796,18.6796,18.2723,18.5014,5232400.0],["2016-06-10",18.2023,18.2405,18.005,18.0877,4298200.0],["2016-06-13",17.9477,18.2723,17.7632,17.7886,6001200.0],["2016-06-14",17.7059,17.8523,17.3304,17.4386,4759500.0],["2016-06-15",17.5531,17.8332,17.4131,17.4386,4708500.0],["2016-06-16",17.2095,17.5277,17.0694,17.5086,4304900.0],["2016-06-17",17.5468,17.8586,17.4959,17.6486,8511500.0],["2016-06-20",18.1005,18.3423,18.1005,18.2214,7407000.0],["2016-06-21",18.285,18.3614,18.145,18.2341,4109100.0],["2016-06-22",18.3296,18.5524,18.266,18.3105,3621200.0],["2016-06-23",18.6351,18.8642,18.616,18.8515,3043200.0],["2016-06-24",17.4704,17.5022,16.2612,16.2739,13759700.0],["2016-06-27",15.892,15.892,14.6509,14.74,10701900.0],["2016-06-28",15.1283,15.3892,14.9501,15.2683,10607100.0],["2016-06-29",15.5547,15.822,15.4147,15.8156,6766500.0],["2016-06-30",15.9111,16.2548,15.7584,16.2548,8218500.0],["2016-07-01",16.2166,16.5539,16.0766,16.1211,4681600.0],["2016-07-05",15.8729,15.8984,15.5802,15.7647,4958400.0],["2016-07-06",15.5992,15.9429,15.4911,15.9047,4403300.0],["2016-07-07",15.892,16.1784,15.7965,16.0129,4623600.0],["2016-07-08",16.363,16.4839,16.223,16.3121,5498300.0],["2016-07-11",16.5094,16.6239,16.3121,16.433,4797300.0],["2016-07-12",16.8021,17.184,16.7258,17.0949,6744600.0],["2016-07-13",17.0949,17.1204,16.8276,16.9803,4238200.0],["2016-07-14",17.4895,17.5786,17.1522,17.2858,5162600.0],["2016-07-15",17.4068,17.5277,17.2858,17.4513,3314900.0],["2016-07-18",17.534,17.7122,17.4577,17.6168,2759400.0],["2016-07-19",17.4449,17.6613,17.2285,17.5659,2674500.0],["2016-07-20",17.7186,17.8905,17.5277,17.8268,4118600.0],["2016-07-21",17.8204,17.9414,17.795,17.8905,2973900.0],["2016-07-22",17.8904,18.1323,17.8459,18.1068,3586900.0],["2016-07-25",18.0177,18.1705,17.9859,18.0814,3370300.0],["2016-07-26",18.0877,18.2405,17.9732,18.0559,3993100.0],["2016-07-27",18.0559,18.285,18.0368,18.2087,4071100.0],["2016-07-28",18.3423,18.8133,18.1514,18.406,4375100.0],["2016-07-29",18.2596,18.6096,18.2405,18.5714,4163100.0],["2016-08-01",18.5969,18.6924,18.3551,18.4823,3295900.0],["2016-08-02",18.4314,18.5842,17.9159,17.9923,6407600.0],["2016-08-03",18.0814,18.4951,18.0432,18.4696,2935400.0],["2016-08-04",18.4123,18.5587,18.2659,18.406,2102200.0],["2016-08-05",18.686,19.017,18.6542,18.8069,4625600.0],["2016-08-08",18.896,19.0297,18.7751,18.9024,3024900.0],["2016-08-09",18.8897,18.8897,18.6351,18.7624,2842400.0],["2016-08-10",18.7687,18.826,18.6542,18.7051,2117900.0],["2016-08-11",18.8133,18.966,18.7178,18.9024,2483600.0],["2016-08-12",18.6096,18.9724,18.6033,18.9406,2502500.0],["2016-08-15",19.017,19.1888,18.9851,19.0488,2956200.0],["2016-08-16",19.0167,19.1708,18.9653,19.1002,2893900.0],["2016-08-17",19.0616,19.325,19.0038,19.2415,2851500.0],["2016-08-18",19.203,19.3829,19.1644,19.3829,2755400.0],["2016-08-19",19.2415,19.537,19.2158,19.46,2837300.0],["2016-08-22",19.3636,19.537,19.2929,19.4535,2947300.0],["2016-08-23",19.627,19.7362,19.6077,19.6591,2194800.0],["2016-08-24",19.7426,19.7876,19.627,19.7105,2986400.0],["2016-08-25",19.627,19.7555,19.5306,19.7491,4308200.0],["2016-08-26",19.8583,20.0317,19.7169,19.839,4123000.0],["2016-08-29",19.8647,20.1281,19.8647,19.8904,3219100.0],["2016-08-30",19.9803,20.1345,19.9225,20.0382,4325100.0],["2016-08-31",20.0831,20.2309,19.9097,20.0382,4251600.0],["2016-09-01",20.1217,20.2437,19.7812,19.9803,2866800.0],["2016-09-02",20.1088,20.2694,20.006,20.2245,2156300.0],["2016-09-06",20.2245,20.3337,20.0382,20.1281,3146100.0],["2016-09-07",20.0703,20.3273,20.0382,20.218,2325400.0],["2016-09-08",20.2116,20.3273,20.1602,20.2309,2572800.0],["2016-09-09",20.1474,20.218,19.7683,19.7748,4356900.0],["2016-09-12",19.5884,20.4044,19.3186,20.308,5112500.0],["2016-09-13",19.8647,19.8904,19.4664,19.6013,4887900.0],["2016-09-14",19.5692,19.7619,19.4214,19.4792,4630800.0],["2016-09-15",19.3636,19.839,19.3186,19.7234,3111900.0],["2016-09-16",19.5113,19.537,19.1965,19.3893,10349000.0],["2016-09-19",19.5306,19.8133,19.4407,19.4664,2918100.0],["2016-09-20",19.6977,19.8133,19.5242,19.582,3822000.0],["2016-09-21",19.7491,19.8647,19.537,19.8133,3189400.0],["2016-09-22",19.9932,20.1538,19.8776,19.9803,2725800.0],["2016-09-23",19.884,19.9546,19.5949,19.6206,2207100.0],["2016-09-26",19.4535,19.7041,19.3572,19.4535,2780200.0],["2016-09-27",19.4921,19.7362,19.3122,19.7298,2341600.0],["2016-09-28",19.794,19.9161,19.6077,19.9032,2705900.0],["2016-09-29",19.8133,20.0382,19.3829,19.5563,3077400.0],["2016-09-30",19.794,20.1924,19.6398,20.0896,3411400.0],["2016-10-03",20.0703,20.3722,20.0125,20.2116,3791400.0],["2016-10-04",20.263,20.353,19.9161,20.1667,4063700.0],["2016-10-05",20.2759,20.5778,20.2694,20.5393,2904600.0],["2016-10-06",20.475,20.52,20.3144,20.4493,3210100.0],["2016-10-07",20.4236,20.4943,19.839,19.9996,5942000.0],["2016-10-10",20.1345,20.3273,20.0125,20.0767,4403200.0],["2016-10-11",19.9739,20.1988,19.5113,19.6206,5699000.0],["2016-10-12",19.6527,20.1281,19.6527,19.7876,4767900.0],["2016-10-13",19.5499,19.5499,19.1066,19.4728,2450400.0],["2016-10-14",19.6141,19.7169,19.2094,19.2158,4686800.0],["2016-10-17",19.2544,19.3122,18.9396,18.9974,4071900.0],["2016-10-18",19.2736,19.2736,18.9717,19.0102,4255100.0],["2016-10-19",19.1066,19.2672,19.0809,19.113,3703500.0],["2016-10-20",19.0809,19.2736,19.0552,19.158,3297200.0],["2016-10-21",19.0038,19.2608,18.9524,19.1644,3306200.0],["2016-10-24",19.2801,19.4278,19.2544,19.3379,3482200.0],["2016-10-25",19.3315,19.4278,18.991,19.0038,3044100.0],["2016-10-26",18.8882,19.1387,18.7661,19.0809,5206000.0],["2016-10-27",18.8175,18.9845,18.3421,18.689,6021100.0],["2016-10-28",18.734,18.7533,18.1365,18.3357,4924700.0],["2016-10-31",18.3806,18.3871,18.0466,18.0466,4140000.0],["2016-11-01",18.1686,18.2521,17.7831,18.0144,3380000.0],["2016-11-02",17.9566,17.9566,17.6418,17.7767,3535800.0],["2016-11-03",17.9116,17.9887,17.751,17.8924,4162300.0],["2016-11-04",17.8795,18.1044,17.7189,17.8988,4644100.0],["2016-11-07",18.3614,18.5605,18.2264,18.2971,3775300.0],["2016-11-08",18.2136,18.3806,18.0273,18.2457,2716900.0],["2016-11-09",18.6954,19.4535,18.3549,19.3315,5771500.0],["2016-11-10",19.5455,20.5636,19.5455,20.1032,5509000.0],["2016-11-11",19.954,20.2588,19.8113,20.2329,5617400.0],["2016-11-14",20.4209,20.8619,20.3301,20.7322,5729200.0],["2016-11-15",20.4858,20.9851,20.369,20.9527,4422800.0],["2016-11-16",20.7192,20.9462,20.6025,20.609,2906400.0],["2016-11-17",20.6349,20.7841,20.5117,20.6868,3251200.0],["2016-11-18",20.6933,20.7516,20.4144,20.4404,3687500.0],["2016-11-21",20.6155,20.622,20.3301,20.609,3109600.0],["2016-11-22",20.7257,20.7257,20.369,20.5766,2449600.0],["2016-11-23",20.596,20.7192,20.408,20.5376,2009200.0],["2016-11-25",20.5506,20.6349,20.4533,20.5312,901800.0],["2016-11-28",20.3301,20.4404,20.2134,20.2523,2934500.0],["2016-11-29",20.3172,20.3561,20.0253,20.0643,2611400.0],["2016-11-30",20.4469,20.5052,20.2393,20.3042,3269200.0],["2016-12-01",20.5182,20.6998,20.3431,20.5052,2830100.0],["2016-12-02",20.4209,20.4923,20.2718,20.3755,2349400.0],["2016-12-05",20.6349,20.7581,20.369,20.5701,3345900.0],["2016-12-06",20.6738,20.9657,20.6414,20.9073,3551900.0],["2016-12-07",20.9073,21.2964,20.8424,21.225,2770400.0],["2016-12-08",21.3223,21.6206,21.251,21.5039,2687600.0],["2016-12-09",21.4455,21.5298,21.225,21.264,2636100.0],["2016-12-12",21.2575,21.2834,20.8684,20.9527,2951900.0],["2016-12-13",21.0824,21.1018,20.4469,20.583,6196900.0],["2016-12-14",20.4144,20.8165,20.2912,20.4404,5014900.0],["2016-12-15",20.5182,20.8424,20.4015,20.5247,3498900.0],["2016-12-16",20.6998,20.9786,20.3042,20.3626,6722900.0],["2016-12-19",20.3107,20.5377,20.1745,20.3626,2629400.0],["2016-12-20",20.583,20.7257,20.5052,20.6414,3185800.0],["2016-12-21",20.6155,20.6219,20.2653,20.3885,2670400.0],["2016-12-22",20.369,20.369,19.9605,20.1356,2706200.0],["2016-12-23",20.181,20.181,19.8956,20.0124,1510300.0],["2016-12-27",20.1161,20.3042,20.0383,20.2069,1751500.0],["2016-12-28",20.2783,20.2977,19.6687,19.6816,2633900.0],["2016-12-29",19.7011,19.74,19.4287,19.5195,3287400.0],["2016-12-30",19.6687,19.753,19.5779,19.6752,2170400.0],["2017-01-03",20.0902,20.2588,19.8178,20.0578,3483500.0],["2017-01-04",20.1291,20.6349,20.0707,20.6025,3470400.0],["2017-01-05",20.4663,20.6219,20.1421,20.4404,2797500.0],["2017-01-06",20.4923,20.5117,20.2199,20.4469,3522500.0],["2017-01-09",20.2653,20.4598,19.9994,20.0059,3525000.0],["2017-01-10",20.0059,20.1097,19.8697,19.8892,2896000.0],["2017-01-11",19.8503,20.1875,19.8308,20.1745,2361400.0],["2017-01-12",20.0318,20.2004,19.753,20.1356,2984700.0],["2017-01-13",20.1939,20.4598,20.1421,20.168,2411200.0],["2017-01-17",20.0383,20.0642,19.7465,19.8113,2834100.0],["2017-01-18",19.7335,19.8243,19.6103,19.8113,3512500.0],["2017-01-19",19.8697,19.9864,19.5325,19.5649,3964800.0],["2017-01-20",19.6427,19.7984,19.5844,19.7919,3855500.0],["2017-01-23",19.7011,19.7854,19.526,19.753,1988500.0],["2017-01-24",19.8503,20.2977,19.8243,20.0059,3467700.0],["2017-01-25",20.2783,20.4209,20.0059,20.1615,3511600.0],["2017-01-26",20.3885,20.4469,19.3833,19.4547,4882300.0],["2017-01-27",19.4287,19.4741,19.0202,19.1369,4015300.0],["2017-01-30",19.085,19.085,18.7024,18.9488,4102300.0],["2017-01-31",18.884,18.9229,18.6441,18.7543,4944800.0],["2017-02-01",18.9099,19.2601,18.8645,19.1888,3632600.0],["2017-02-02",18.9618,19.2342,18.8516,19.1629,3505300.0],["2017-02-03",19.5584,20.0578,19.539,20.0383,5353900.0],["2017-02-06",19.8373,20.0902,19.7206,19.753,2567300.0],["2017-02-07",19.8762,19.9021,19.539,19.7335,2406000.0],["2017-02-08",19.5909,19.8438,19.4417,19.7919,2658800.0],["2017-02-09",19.7919,20.4533,19.7919,20.4274,3904500.0],["2017-02-10",20.583,20.8749,20.5636,20.6479,3905300.0],["2017-02-13",20.7711,20.9008,20.6414,20.823,2251500.0],["2017-02-14",20.7772,21.0258,20.7118,20.9342,2231200.0],["2017-02-15",21.1762,21.4706,21.0062,21.3987,2972900.0],["2017-02-16",21.3856,21.4314,21.2024,21.294,2188500.0],["2017-02-17",20.9669,21.3071,20.9473,21.2875,2120300.0],["2017-02-21",21.4248,21.7323,21.4183,21.6865,3064600.0],["2017-02-22",21.5361,21.8762,21.5164,21.8174,3770500.0],["2017-02-23",21.8893,21.8893,21.5688,21.5884,3407400.0],["2017-02-24",21.3006,21.4837,21.2809,21.366,3424900.0],["2017-02-27",21.3398,21.4641,21.2809,21.3594,2425000.0],["2017-02-28",21.2351,21.2678,20.8688,21.0585,5043300.0],["2017-03-01",21.5426,21.7061,21.2024,21.2286,5488000.0],["2017-03-02",21.2482,21.3398,21.0454,21.1828,3480100.0],["2017-03-03",21.222,21.294,20.9865,21.1501,2671500.0],["2017-03-06",21.0389,21.1893,20.98,21.0585,2590900.0],["2017-03-07",21.0323,21.1763,20.8426,20.908,3799600.0],["2017-03-08",21.1174,21.1959,21.0127,21.0716,2300000.0],["2017-03-09",21.137,21.2286,20.9996,21.1043,2635800.0],["2017-03-10",21.222,21.2548,20.7052,20.7968,3617000.0],["2017-03-13",20.8819,20.8819,20.5875,20.7183,2729700.0],["2017-03-14",20.6267,20.6725,20.352,20.6594,2959400.0],["2017-03-15",21.0062,21.3071,20.9538,21.2613,3014800.0],["2017-03-16",21.4445,21.4641,21.2613,21.379,2005200.0],["2017-03-17",21.4052,21.4052,20.3978,20.4305,5448100.0],["2017-03-20",20.3978,20.5024,20.1492,20.3389,2711300.0],["2017-03-21",20.4959,20.7576,19.7566,19.809,3662500.0],["2017-03-22",19.7109,19.7632,19.4296,19.6912,3305700.0],["2017-03-23",19.6847,20.1426,19.6389,19.7697,3201400.0],["2017-03-24",19.8352,19.9725,19.5931,19.6912,3466500.0],["2017-03-27",19.3838,19.652,19.2071,19.6258,3811000.0],["2017-03-28",19.5996,20.2669,19.5408,20.1295,3481600.0],["2017-03-29",20.0837,20.1688,19.9725,20.0118,2165900.0],["2017-03-30",19.9791,20.1884,19.9006,20.0968,2402800.0],["2017-03-31",19.9922,20.195,19.9333,20.038,2970700.0],["2017-04-03",20.0249,20.1034,19.7109,20.0118,2513200.0],["2017-04-04",19.9006,20.0772,19.894,19.9464,1849500.0],["2017-04-05",20.123,20.2931,19.7959,19.809,1967600.0],["2017-04-06",19.8744,20.0707,19.7305,20.0118,1870700.0],["2017-04-07",19.8352,20.0052,19.7566,19.8679,2790800.0],["2017-04-10",19.8679,20.2865,19.8286,20.1165,3003900.0],["2017-04-11",20.0052,20.195,19.7239,20.1557,2834800.0],["2017-04-12",20.1688,20.2277,19.8613,19.9398,3275400.0],["2017-04-13",19.8221,20.0183,19.6389,19.6454,2472600.0],["2017-04-17",19.7043,20.1295,19.6912,20.1034,2266300.0],["2017-04-18",19.9922,20.1753,19.8679,20.0445,3066800.0],["2017-04-19",20.2538,20.3716,20.195,20.2865,3117100.0],["2017-04-20",20.4043,20.666,20.2996,20.6202,3532900.0],["2017-04-21",20.6071,20.6987,20.3716,20.4632,2734300.0],["2017-04-24",20.9342,21.1043,20.8557,20.9538,3774500.0],["2017-04-25",21.1305,21.1501,20.9342,21.0454,2664200.0],["2017-04-26",21.0062,21.3791,20.9407,21.222,4084000.0],["2017-04-27",21.3921,21.6734,20.9277,21.6669,4668900.0],["2017-04-28",21.6669,21.8959,21.451,21.5491,3185500.0],["2017-05-01",21.6342,21.6669,21.3725,21.3856,2332400.0],["2017-05-02",21.4052,21.451,21.1697,21.3333,2217100.0],["2017-05-03",21.222,21.4052,21.1632,21.3725,1741000.0],["2017-05-04",21.4576,21.5557,21.0716,21.2024,2003600.0],["2017-05-05",21.2417,21.2809,21.0519,21.1828,1475400.0],["2017-05-08",21.2482,21.2482,21.0781,21.1632,2267500.0],["2017-05-09",21.1959,21.3725,21.1566,21.3005,2340300.0],["2017-05-10",21.2808,21.4128,21.1553,21.3798,1856400.0],["2017-05-11",21.2675,21.2807,20.9705,21.2213,2280800.0],["2017-05-12",21.1025,21.2147,21.0167,21.2015,1837400.0],["2017-05-15",21.2741,21.4194,21.1817,21.2675,2719800.0],["2017-05-16",21.3798,21.3996,21.0695,21.2411,2170900.0],["2017-05-17",21.2411,21.2411,20.185,20.2378,3514700.0],["2017-05-18",20.2576,20.7131,20.1388,20.6207,4234000.0],["2017-05-19",20.7131,20.9771,20.6075,20.8715,2281600.0],["2017-05-22",21.0365,21.1157,20.8583,21.0233,1501300.0],["2017-05-23",20.4293,21.0959,20.4293,20.6273,2741600.0],["2017-05-24",20.6471,20.6669,20.4095,20.5811,2690700.0],["2017-05-25",20.7989,21.2015,20.6669,21.0893,2435300.0],["2017-05-26",20.9771,21.1421,20.8847,21.1223,1636200.0],["2017-05-30",21.1157,21.1157,20.7989,20.8715,1534200.0],["2017-05-31",21.0233,21.0563,20.5679,20.9243,2521000.0],["2017-06-01",21.0431,21.7494,20.9573,21.7296,3170700.0],["2017-06-02",21.5844,21.8946,21.4986,21.7362,3235400.0],["2017-06-05",21.9342,22.0464,21.7692,22.0068,3359200.0],["2017-06-06",21.888,22.1652,21.7824,22.053,3301500.0],["2017-06-07",22.0992,22.1454,21.9276,22.053,2638700.0],["2017-06-08",22.053,22.5085,21.987,22.3633,2717600.0],["2017-06-09",22.5415,22.6669,22.3897,22.6537,2898600.0],["2017-06-12",22.6471,22.9045,22.6141,22.7395,2587900.0],["2017-06-13",22.8187,22.9639,22.6735,22.7659,2151200.0],["2017-06-14",22.6339,22.9243,22.5349,22.8913,2034800.0],["2017-06-15",22.8913,22.8979,22.5283,22.8253,2085100.0],["2017-06-16",22.8055,22.9177,22.6933,22.8451,3181300.0],["2017-06-19",22.9705,23.4194,22.9111,23.3666,2665400.0],["2017-06-20",23.2742,23.36,23.1488,23.1488,1792900.0],["2017-06-21",23.2016,23.2148,22.9441,22.9705,2266200.0],["2017-06-22",22.9309,23.2214,22.9111,23.0959,1780300.0],["2017-06-23",23.195,23.195,22.9507,23.0827,3361400.0],["2017-06-26",23.2148,23.3402,23.0101,23.1091,2934300.0],["2017-06-27",23.261,23.2676,22.9375,22.9507,3341700.0],["2017-06-28",23.1355,23.3138,22.9309,23.3072,3691500.0],["2017-06-29",23.5844,23.7032,22.8979,23.1025,2729000.0],["2017-06-30",23.3006,23.393,23.1422,23.228,2361500.0],["2017-07-03",23.4062,23.7428,23.4062,23.4392,1497300.0],["2017-07-05",23.4722,23.6438,23.3006,23.4326,2033900.0],["2017-07-06",23.3204,23.5448,23.2016,23.2082,3101900.0],["2017-07-07",23.4194,23.756,23.2874,23.7098,3015500.0],["2017-07-10",23.6174,24.1785,23.6174,24.0729,2942800.0],["2017-07-11",24.0795,24.0795,23.5184,23.5778,2846900.0],["2017-07-12",23.624,23.9408,23.5778,23.8352,2616200.0],["2017-07-13",23.8286,23.8286,23.4656,23.6966,3907800.0],["2017-07-14",23.5514,23.8946,23.4524,23.8352,2049600.0],["2017-07-17",24.0795,24.0795,23.6438,23.8748,1926100.0],["2017-07-18",23.723,23.8814,23.6372,23.723,2115400.0],["2017-07-19",23.8352,23.9012,23.7098,23.8946,1493900.0],["2017-07-20",23.9672,24.0464,23.8286,23.855,2184500.0],["2017-07-21",23.8154,23.9342,23.6768,23.7956,1749700.0],["2017-07-24",23.7956,23.987,23.7494,23.9408,1971000.0],["2017-07-25",24.2379,24.3171,24.0531,24.1125,2189300.0],["2017-07-26",24.1587,24.2577,23.954,24.053,2800000.0],["2017-07-27",23.987,23.987,22.3501,22.8385,6188200.0],["2017-07-28",22.6537,22.9243,22.5151,22.6801,4236100.0],["2017-07-31",22.8055,23.2148,22.7329,22.9507,5075800.0],["2017-08-01",23.0629,23.2544,22.9243,23.2346,2172200.0],["2017-08-02",23.1751,23.2478,22.8385,22.8583,4404500.0],["2017-08-03",22.8319,23.1752,22.6537,22.7923,2532700.0],["2017-08-04",22.9573,22.9705,22.7197,22.8187,1987400.0],["2017-08-07",22.8847,22.9705,22.7329,22.9441,1634800.0],["2017-08-08",22.8649,23.1752,22.7923,22.8451,2101900.0],["2017-08-09",22.6933,22.8253,22.5547,22.8187,1902700.0],["2017-08-10",22.6339,22.7197,22.1256,22.1388,2480100.0],["2017-08-11",22.1322,22.5085,22.02,22.4359,2768200.0],["2017-08-14",22.6339,22.6339,22.4029,22.4425,1799700.0],["2017-08-15",22.569,22.6289,22.4025,22.5157,1723100.0],["2017-08-16",22.6489,22.7354,22.3759,22.4092,2014200.0],["2017-08-17",22.3027,22.3692,21.81,21.8167,2517500.0],["2017-08-18",21.7501,22.0963,21.6835,21.8766,2974900.0],["2017-08-21",21.8433,21.9232,21.6968,21.8899,1435300.0],["2017-08-22",21.9298,22.1495,21.7767,22.1362,1773300.0],["2017-08-23",21.9565,22.1429,21.8699,21.8832,1898600.0],["2017-08-24",21.9365,21.9365,21.5637,21.6902,2279400.0],["2017-08-25",21.8233,21.9698,21.6968,21.8167,2035200.0],["2017-08-28",21.9232,21.9498,21.5171,21.6036,1798400.0],["2017-08-29",21.3573,21.5437,21.2042,21.4572,2824900.0],["2017-08-30",21.4572,21.6635,21.3706,21.597,2307300.0],["2017-08-31",21.7368,21.8766,21.5836,21.8233,1991600.0],["2017-09-01",21.9365,22.1695,21.8899,22.0497,1832700.0],["2017-09-05",21.9232,21.9298,21.3972,21.4771,2743100.0],["2017-09-06",21.6236,21.6968,21.3107,21.3373,2411800.0],["2017-09-07",21.3573,21.4039,21.0377,21.1376,1945100.0],["2017-09-08",21.0843,21.2241,21.0244,21.0977,2158200.0],["2017-09-11",21.3706,21.6769,21.324,21.3706,1953700.0],["2017-09-12",21.5837,21.7168,21.4971,21.6436,1755200.0],["2017-09-13",21.6236,21.7967,21.5504,21.79,1995100.0],["2017-09-14",21.7301,21.9764,21.6702,21.83,2331100.0],["2017-09-15",21.8167,22.0297,21.6968,22.0231,3894900.0],["2017-09-18",22.0497,22.3692,22.0497,22.2627,2836000.0],["2017-09-19",22.2627,22.3892,22.1362,22.3093,2551700.0],["2017-09-20",22.336,22.3692,22.1429,22.2694,2140900.0],["2017-09-21",22.2894,22.4025,22.0896,22.3426,1556500.0],["2017-09-22",22.296,22.7953,22.2028,22.7687,2657600.0],["2017-09-25",22.7088,22.9152,22.5823,22.7887,1485300.0],["2017-09-26",22.8286,22.9019,22.6822,22.6955,1161100.0],["2017-09-27",22.9484,23.0217,22.7021,22.9018,1735500.0],["2017-09-28",22.6355,22.8286,22.4025,22.822,2716400.0],["2017-09-29",22.9418,23.5942,22.9418,23.3279,3333900.0],["2017-10-02",23.308,23.6675,23.055,23.6541,3008900.0],["2017-10-03",23.6408,23.8539,23.5343,23.8073,2235100.0],["2017-10-04",23.7473,23.9071,23.6009,23.6941,1915600.0],["2017-10-05",23.7074,24.0802,23.6874,23.8339,2686800.0],["2017-10-06",23.8938,23.8938,23.7007,23.8139,2369500.0],["2017-10-09",23.9005,23.9138,23.7473,23.7873,1745000.0],["2017-10-10",23.8872,24.1068,23.8339,24.0203,3105600.0],["2017-10-11",24.0403,24.3399,24.0403,24.1601,2658500.0],["2017-10-12",24.1534,24.4264,24.0935,24.1601,4511400.0],["2017-10-13",24.1468,24.3332,24.0469,24.0669,3281500.0],["2017-10-16",24.1268,24.2267,24.027,24.1801,2255500.0],["2017-10-17",24.1934,24.1934,23.987,24.0935,1979400.0],["2017-10-18",24.1934,24.5196,24.1468,24.493,2773100.0],["2017-10-19",24.2999,24.5529,24.2866,24.5529,2214500.0],["2017-10-20",24.8525,24.9124,24.7193,24.8591,3484900.0],["2017-10-23",24.8458,24.9723,24.746,24.8059,2169300.0],["2017-10-24",24.9657,25.0256,24.8192,24.9057,1988700.0],["2017-10-25",24.8991,24.8991,24.2134,24.5263,3314100.0],["2017-10-26",25.0988,25.1321,24.2467,24.7327,2334000.0],["2017-10-27",24.7659,24.8858,24.4664,24.5596,1788300.0],["2017-10-30",24.3865,24.4863,23.9271,23.9937,2693900.0],["2017-10-31",23.9937,24.0802,23.7873,23.8272,2737700.0],["2017-11-01",24.0003,24.1335,23.794,23.8073,1734600.0],["2017-11-02",23.8406,24.1734,23.774,24.0736,3305200.0],["2017-11-03",24.0736,24.0935,23.7873,24.0003,2448800.0],["2017-11-06",23.9604,24.0469,23.8339,23.8805,1496600.0],["2017-11-07",23.9204,24.027,23.5543,23.7074,1631000.0],["2017-11-08",23.6941,23.7806,23.5743,23.7607,2081500.0],["2017-11-09",23.5809,23.6808,23.4278,23.6342,1865400.0],["2017-11-10",23.6075,23.6608,23.3213,23.4012,1598200.0],["2017-11-13",23.2468,23.2803,23.0588,23.1729,1896400.0],["2017-11-14",23.0185,23.1796,22.9984,23.1393,2247800.0],["2017-11-15",22.9648,23.3609,22.7903,23.1461,4631800.0],["2017-11-16",23.3005,23.4079,23.1595,23.2065,2280100.0],["2017-11-17",23.1125,23.5421,23.0722,23.4817,2899300.0],["2017-11-20",23.5287,24.0389,23.5018,23.8039,2941100.0],["2017-11-21",23.918,24.0859,23.7905,23.918,2075400.0],["2017-11-22",23.9449,24.0657,23.6025,23.6495,1426800.0],["2017-11-24",23.7301,23.7637,23.5287,23.5556,687900.0],["2017-11-27",23.5891,23.7099,23.4951,23.6294,2960700.0],["2017-11-28",23.7435,24.3074,23.6294,24.1664,3294000.0],["2017-11-29",24.3208,24.4886,23.9449,24.2336,3489200.0],["2017-11-30",24.4014,24.6229,24.1933,24.2805,2611100.0],["2017-12-01",24.3544,24.4484,23.5555,24.3074,3226400.0],["2017-12-04",24.7572,24.9183,24.6162,24.7572,2979400.0],["2017-12-05",24.6498,24.8042,24.5222,24.5893,1550300.0],["2017-12-06",24.5692,25.0727,24.5289,24.8981,2394200.0],["2017-12-07",24.8176,25.3882,24.7169,25.066,2101600.0],["2017-12-08",25.1465,25.3546,25.0257,25.2875,1489300.0],["2017-12-11",25.0928,25.4083,24.9854,25.0995,2494300.0],["2017-12-12",24.9518,25.1062,24.7102,24.9518,2837600.0],["2017-12-13",24.9988,25.321,24.784,24.8109,3618100.0],["2017-12-14",24.9384,24.9384,24.3611,24.3611,2817700.0],["2017-12-15",24.5356,24.737,24.4417,24.5423,5006100.0],["2017-12-18",24.831,24.8981,24.6162,24.7102,2315800.0],["2017-12-19",24.878,24.8981,24.5692,24.5759,2469400.0],["2017-12-20",24.8109,24.8713,24.4416,24.5155,1785700.0],["2017-12-21",24.6699,24.6967,24.4752,24.5759,2611200.0],["2017-12-22",24.6766,24.6967,24.5088,24.596,1304600.0],["2017-12-26",24.6095,24.6967,24.4484,24.5692,637900.0],["2017-12-27",24.6229,24.6229,24.4349,24.5289,1052400.0],["2017-12-28",24.6028,24.7035,24.4887,24.6833,1388100.0],["2017-12-29",24.7639,24.7639,24.5289,24.5289,1493800.0],["2018-01-02",24.7303,24.7437,24.2873,24.4014,2816000.0],["2018-01-03",24.1664,24.5558,24.0926,24.5222,2876700.0],["2018-01-04",24.6162,24.9183,24.5961,24.7236,2388500.0],["2018-01-05",24.831,25.0592,24.7102,25.0257,3220800.0],["2018-01-08",24.5491,24.8981,24.5423,24.7303,3534000.0],["2018-01-09",24.8176,25.1599,24.8176,24.972,2840300.0],["2018-01-10",25.0458,25.2808,24.6229,24.7169,3929500.0],["2018-01-11",24.784,25.0592,24.5692,25.0391,2974200.0],["2018-01-12",25.2338,25.4285,25.1129,25.415,2511800.0],["2018-01-16",25.5963,25.7909,24.8981,24.972,3843900.0],["2018-01-17",25.1062,25.7037,25.0458,25.5627,3258300.0],["2018-01-18",25.5627,25.65,25.368,25.415,2315700.0],["2018-01-19",25.4956,25.6768,25.4553,25.5963,2457600.0],["2018-01-22",25.4822,25.5493,25.0592,25.4217,3176400.0],["2018-01-23",25.3613,25.5157,25.1331,25.2472,3223400.0],["2018-01-24",25.4285,25.6433,25.1666,25.2472,2777000.0],["2018-01-25",25.3009,25.3143,24.9988,25.2338,2042600.0],["2018-01-26",25.3076,25.7977,25.1398,25.7775,3309700.0],["2018-01-29",25.6835,25.7977,25.1532,25.1599,3093100.0],["2018-01-30",24.9183,25.1062,24.6229,24.6229,3941100.0],["2018-01-31",24.3342,24.6095,23.7704,24.2537,4910100.0],["2018-02-01",24.3342,24.5961,24.0657,24.1866,3966600.0],["2018-02-02",23.9315,23.965,23.3743,23.6025,5003900.0],["2018-02-05",23.1796,23.5958,22.166,22.2667,6240100.0],["2018-02-06",21.7431,22.7299,21.535,22.562,6416600.0],["2018-02-07",22.515,23.0655,22.4412,22.4613,4162800.0],["2018-02-08",22.4546,22.5083,21.4276,21.4276,4151800.0],["2018-02-09",21.7498,21.9713,20.9711,21.7766,5322900.0],["2018-02-12",21.9646,22.119,21.582,21.8303,2720700.0],["2018-02-13",21.8102,22.1593,21.6894,21.8236,3181800.0],["2018-02-14",21.7152,22.4806,21.6204,22.4671,3936100.0],["2018-02-15",22.6229,22.9006,22.2571,22.4806,3748900.0],["2018-02-16",22.4332,23.0631,22.3655,22.9751,4997100.0],["2018-02-20",22.8328,23.0496,22.3858,22.4942,4285200.0],["2018-02-21",22.5822,22.9954,22.4874,22.501,3832900.0],["2018-02-22",22.5958,22.7583,22.2503,22.3113,3783100.0],["2018-02-23",22.3926,22.4874,22.2165,22.4806,2246800.0],["2018-02-26",22.6432,22.948,22.4468,22.9209,2637900.0],["2018-02-27",22.8599,23.0293,22.3587,22.3655,3297600.0],["2018-02-28",22.5213,22.7042,22.0268,22.0404,4106800.0],["2018-03-01",22.0471,22.1758,21.3834,21.5459,4218400.0],["2018-03-02",21.4308,21.8643,21.2953,21.8168,3727500.0],["2018-03-05",21.7491,22.2842,21.5391,22.1284,3225600.0],["2018-03-06",22.3045,22.5077,22.0607,22.4332,3012600.0],["2018-03-07",22.1758,22.6093,22.1487,22.5822,4082300.0],["2018-03-08",22.6026,23.0022,22.4874,22.9615,5810700.0],["2018-03-09",23.1918,23.4154,22.8938,23.3815,3618000.0],["2018-03-12",23.4424,23.7269,23.3476,23.3815,4189600.0],["2018-03-13",23.4628,23.6321,23.009,23.1038,2849300.0],["2018-03-14",23.1851,23.1851,22.4942,22.5348,4183700.0],["2018-03-15",22.589,22.6026,22.081,22.2978,5818800.0],["2018-03-16",22.3858,22.6703,22.379,22.4874,11491300.0],["2018-03-19",22.4265,22.4874,21.871,22.1081,3416600.0],["2018-03-20",22.2097,22.2503,21.9591,22.0336,2920500.0],["2018-03-21",22.0675,22.7245,22.0404,22.3113,3776700.0],["2018-03-22",21.9794,22.0946,21.2411,21.3021,4006700.0],["2018-03-23",21.3563,21.4782,20.767,20.8076,2958700.0],["2018-03-26",21.2682,21.7965,21.0379,21.7627,4005200.0],["2018-03-27",21.7898,21.8372,21.0379,21.2411,4766500.0],["2018-03-28",21.3359,21.4782,21.0786,21.3224,5263800.0],["2018-03-29",21.4714,21.8507,21.3292,21.6814,2217900.0],["2018-04-02",21.5459,21.5459,20.4486,20.8889,4322200.0],["2018-04-03",21.0515,21.3021,20.8618,21.2073,3653500.0],["2018-04-04",20.8212,21.5459,20.6654,21.485,3176300.0],["2018-04-05",21.6069,21.6814,21.3224,21.5256,2438600.0],["2018-04-06",21.1869,21.3427,20.5773,20.7941,3526600.0],["2018-04-09",20.9431,21.3021,20.7263,20.7602,2481600.0],["2018-04-10",21.1124,21.3292,21.0041,21.1802,2733000.0],["2018-04-11",20.8821,21.0515,20.6518,20.7263,3271400.0],["2018-04-12",20.9092,21.0921,20.7873,20.8754,2600000.0],["2018-04-13",20.9905,21.0379,20.5841,20.6789,2325700.0],["2018-04-16",20.8483,21.0786,20.7602,20.8957,2328000.0],["2018-04-17",21.1057,21.275,20.9634,21.0853,2335200.0],["2018-04-18",21.1327,21.3563,21.0582,21.0718,2989600.0],["2018-04-19",21.0989,21.275,20.9363,21.1463,1977900.0],["2018-04-20",21.2005,21.3156,20.8076,21.0379,3115500.0],["2018-04-23",21.0515,21.3156,20.9025,20.9973,2895000.0],["2018-04-24",21.1192,21.1869,20.6247,20.7602,2691800.0],["2018-04-25",20.6722,21.0041,20.6451,20.8212,3808700.0],["2018-04-26",20.5909,20.6112,19.7713,20.2183,5975400.0],["2018-04-27",20.0761,20.1709,19.8255,20.0422,3729700.0],["2018-04-30",20.0964,20.2116,19.5952,19.6223,4081200.0],["2018-05-01",19.5342,19.6562,18.9924,19.2633,4786100.0],["2018-05-02",19.2633,19.2904,19.0195,19.0601,2861400.0],["2018-05-03",18.9653,18.9991,18.525,18.9382,3384700.0],["2018-05-04",18.8095,19.4597,18.7621,19.2294,2704100.0],["2018-05-07",19.2904,19.3649,19.0466,19.2836,3380400.0],["2018-05-08",19.2159,19.2633,18.8569,19.0601,3746900.0],["2018-05-09",19.182,19.2159,18.7147,18.9517,9792900.0],["2018-05-10",19.0407,19.4584,19.0271,19.2667,3847000.0],["2018-05-11",19.3283,19.4036,19.1366,19.3078,2690200.0],["2018-05-14",19.3488,19.6364,19.2941,19.5474,3509700.0],["2018-05-15",19.3968,19.5337,19.3762,19.4515,2391700.0],["2018-05-16",19.4105,19.7186,19.3968,19.52,2063100.0],["2018-05-17",19.5132,19.7528,19.431,19.6159,2074200.0],["2018-05-18",19.6159,19.6638,19.4721,19.6022,2791700.0],["2018-05-21",19.7733,19.7939,19.5474,19.5885,2025800.0],["2018-05-22",19.657,19.8418,19.609,19.7186,2514400.0],["2018-05-23",19.5816,19.6364,19.3215,19.4652,2052800.0],["2018-05-24",19.3557,19.4447,18.9243,19.3694,2870800.0],["2018-05-25",19.2598,19.4721,19.2256,19.342,1603500.0],["2018-05-29",19.0544,19.1229,18.4382,18.5409,3365000.0],["2018-05-30",18.7532,18.897,18.6231,18.8148,2469300.0],["2018-05-31",18.7943,18.8559,18.5889,18.7053,3750800.0],["2018-06-01",18.9654,19.1161,18.8901,18.9791,2579900.0],["2018-06-04",19.0339,19.0613,18.8011,18.8285,2872700.0],["2018-06-05",18.8627,18.9586,18.6642,18.8011,4508800.0],["2018-06-06",18.9654,19.0955,18.8764,19.0544,3867800.0],["2018-06-07",19.164,19.3283,18.8901,19.0065,2466400.0],["2018-06-08",18.9586,19.1366,18.8217,19.1229,2501400.0],["2018-06-11",19.1708,19.3762,19.0887,19.1229,2370900.0],["2018-06-12",19.2051,19.5337,19.0202,19.1434,3617100.0],["2018-06-13",19.1434,19.2325,18.6436,18.6642,3325900.0],["2018-06-14",18.7532,18.808,18.5957,18.6299,2521800.0],["2018-06-15",18.5409,18.897,18.4588,18.8354,5707000.0],["2018-06-18",18.5889,18.6368,18.0548,18.3629,10249000.0],["2018-06-19",18.1712,18.5752,18.1438,18.4725,6711200.0],["2018-06-20",18.6368,18.7532,18.3766,18.582,5069800.0],["2018-06-21",18.5752,18.6436,18.3835,18.5067,2752800.0],["2018-06-22",18.6916,18.9928,18.582,18.9175,6245700.0],["2018-06-25",18.671,18.8559,18.3972,18.7532,5548700.0],["2018-06-26",18.6984,18.7806,18.493,18.5889,3765200.0],["2018-06-27",18.5752,18.6779,18.1507,18.1507,2839400.0],["2018-06-28",18.1233,18.2191,17.911,18.2054,3704800.0],["2018-06-29",18.3424,18.5409,18.1781,18.1849,4359000.0],["2018-07-02",18.0411,18.3698,17.9658,18.3424,4330100.0],["2018-07-03",18.404,18.4793,18.0754,18.1096,1768000.0],["2018-07-05",18.2534,18.315,17.9521,18.1712,2957000.0],["2018-07-06",18.1233,18.2739,18.0274,18.1027,2466600.0],["2018-07-09",18.1986,18.5889,18.0411,18.5136,3627900.0],["2018-07-10",18.5272,18.6642,18.3903,18.6436,3090900.0],["2018-07-11",18.5341,18.6026,18.226,18.2397,2558600.0],["2018-07-12",18.3013,18.3013,17.7878,17.8289,4431000.0],["2018-07-13",17.6372,17.733,17.4728,17.5413,4451100.0],["2018-07-16",17.5413,17.5619,17.3496,17.4592,3999900.0],["2018-07-17",17.4386,17.5755,17.3564,17.4318,3424400.0],["2018-07-18",17.5139,17.911,17.4797,17.8905,2671800.0],["2018-07-19",17.8152,17.8631,17.4728,17.5892,4307200.0],["2018-07-20",17.5276,17.5687,17.3701,17.4318,2473100.0],["2018-07-23",17.4592,17.8836,17.4249,17.8152,4442400.0],["2018-07-24",17.9179,18.137,17.8083,17.959,3442700.0],["2018-07-25",17.9727,18.0891,17.8152,18.048,3315700.0],["2018-07-26",17.7946,17.8083,17.2469,17.6098,5935100.0],["2018-07-27",17.6372,18.0274,17.5619,17.7809,4911200.0],["2018-07-30",17.8083,18.8148,17.8083,18.7326,8326500.0],["2018-07-31",18.8285,18.8901,18.4382,18.4793,7846800.0],["2018-08-01",18.5683,18.582,17.5345,17.6782,6072500.0],["2018-08-02",17.5345,17.5618,16.9525,17.0894,5485300.0],["2018-08-03",17.1442,17.4249,17.0894,17.2195,3184100.0],["2018-08-06",17.2674,17.3701,17.0278,17.3291,2648100.0],["2018-08-07",17.377,17.6509,17.3359,17.4181,3937900.0],["2018-08-08",17.377,17.5345,17.1716,17.5276,3787800.0],["2018-08-09",17.4934,17.6782,17.3907,17.4523,5760100.0],["2018-08-10",17.2469,17.2469,16.6444,16.9114,5287300.0],["2018-08-13",16.8909,17.0415,16.7882,16.973,3600100.0],["2018-08-14",17.062,17.1716,16.9457,17.11,3541500.0],["2018-08-15",16.909,16.9991,16.7219,16.7704,3890400.0],["2018-08-16",16.8674,17.1723,16.8536,17.0407,3479900.0],["2018-08-17",16.9367,17.1723,16.8951,16.9644,4744500.0],["2018-08-20",17.0337,17.2001,16.9437,17.0476,4400800.0],["2018-08-21",17.0268,17.3179,17.0268,17.1793,4853000.0],["2018-08-22",17.1931,17.2001,17.0407,17.0684,4120500.0],["2018-08-23",17.0268,17.1377,16.7843,16.8328,2712900.0],["2018-08-24",16.9159,16.9159,16.715,16.7288,2389900.0],["2018-08-27",16.8258,17.2971,16.8258,17.1446,3230700.0],["2018-08-28",17.1862,17.2624,17.0407,17.1238,2871100.0],["2018-08-29",17.0753,17.1931,16.8466,17.1169,2979000.0],["2018-08-30",17.0545,17.0823,16.7912,16.812,2608600.0],["2018-08-31",16.7704,16.8189,16.5556,16.7011,3794700.0],["2018-09-04",16.6803,16.6803,16.4516,16.6179,3724900.0],["2018-09-05",16.6318,17.1308,16.5833,17.0476,4552100.0],["2018-09-06",17.0268,17.0545,16.708,16.7843,4567600.0],["2018-09-07",16.7565,16.8536,16.4793,16.6665,3000700.0],["2018-09-10",16.7704,17.0129,16.7565,16.8743,2787900.0],["2018-09-11",16.715,16.8189,16.4863,16.6249,2951100.0],["2018-09-12",16.611,16.7358,16.5279,16.6665,2659800.0],["2018-09-13",16.7843,16.8051,16.1121,16.1883,7026600.0],["2018-09-14",16.2714,16.5209,16.2714,16.4586,5580000.0],["2018-09-17",16.5625,16.7843,16.3823,16.4308,3561700.0],["2018-09-18",16.4655,16.514,16.32,16.41,3569500.0],["2018-09-19",16.5279,16.9506,16.5001,16.8328,3151200.0],["2018-09-20",16.9575,17.2416,16.7704,16.9159,3475400.0],["2018-09-21",16.9367,17.0407,16.6942,16.8466,10847700.0],["2018-09-24",16.8051,16.9644,16.3061,16.417,5477000.0],["2018-09-25",16.5001,16.5348,15.8418,15.918,6047900.0],["2018-09-26",15.8972,16.1814,15.8418,15.925,3876500.0],["2018-09-27",16.1121,16.1675,15.8141,15.9804,4647500.0],["2018-09-28",15.8557,15.9665,15.724,15.8557,4110200.0],["2018-10-01",15.8487,16.015,15.7794,15.9457,3098100.0],["2018-10-02",15.9804,16.1814,15.7864,15.925,3910500.0],["2018-10-03",16.0081,16.1606,15.8349,15.9804,3829800.0],["2018-10-04",15.9457,16.216,15.9319,16.0913,2765500.0],["2018-10-05",16.0636,16.32,16.0566,16.1051,5397600.0],["2018-10-08",15.918,15.9943,15.4676,15.5299,9499700.0],["2018-10-09",15.4537,15.5646,15.0102,15.1072,6782400.0],["2018-10-10",15.0518,15.1696,14.6429,14.6498,6609200.0],["2018-10-11",14.5528,14.7815,13.8737,13.9083,11478100.0],["2018-10-12",14.1717,14.2479,13.6242,13.8183,10082800.0],["2018-10-15",13.8044,14.2964,13.6658,14.1509,4905900.0],["2018-10-16",14.241,14.2826,13.9915,14.2341,8092400.0],["2018-10-17",14.1648,14.5944,14.1648,14.5113,5077800.0],["2018-10-18",15.6755,15.7933,14.6291,14.733,18456700.0],["2018-10-19",14.6914,15.2735,14.4004,15.232,9923600.0],["2018-10-22",15.2458,15.2943,14.6083,14.6291,6447200.0],["2018-10-23",14.4627,14.7538,14.2895,14.6706,7252000.0],["2018-10-24",14.6845,14.8993,14.4974,14.6083,6757100.0],["2018-10-25",14.7122,15.0379,14.5459,14.927,7482000.0],["2018-10-26",14.8439,14.9201,14.3865,14.5875,5125600.0],["2018-10-29",14.8023,15.0656,14.5667,14.7191,5184700.0],["2018-10-30",14.83,15.2389,14.7469,15.1904,7570200.0],["2018-10-31",15.3706,15.3983,15.0241,15.0448,6402000.0],["2018-11-01",15.0449,15.3013,15.0379,15.232,6011500.0],["2018-11-02",15.4191,15.5577,14.9063,14.9825,4779800.0],["2018-11-05",15.031,15.2943,14.8162,15.0518,4856700.0],["2018-11-06",15.0241,15.0795,14.8577,15.0379,4008500.0],["2018-11-07",15.1003,15.1419,14.6221,14.9617,5146300.0],["2018-11-08",14.8855,15.2597,14.8785,15.0934,6197200.0],["2018-11-09",14.995,15.0723,14.475,14.6718,4645600.0],["2018-11-12",14.5804,14.7139,14.3274,14.3907,7792500.0],["2018-11-13",14.4188,14.482,13.9129,13.948,10625400.0],["2018-11-14",14.0394,14.3556,13.5475,13.8496,10866000.0],["2018-11-15",13.695,14.1167,13.6037,14.0956,6219200.0],["2018-11-16",14.0183,14.2572,13.9269,14.1026,6082400.0],["2018-11-19",14.1237,14.3556,14.0253,14.1307,6749000.0],["2018-11-20",14.0253,14.201,13.9269,13.9691,5774400.0],["2018-11-21",13.9761,14.4047,13.9129,14.1448,5875300.0],["2018-11-23",14.0394,14.3696,13.9269,14.2361,2005100.0],["2018-11-26",14.461,14.7491,14.3696,14.5804,3895100.0],["2018-11-27",14.482,14.6296,14.3485,14.3837,4130700.0],["2018-11-28",14.3696,14.6647,14.0534,14.5312,6510800.0],["2018-11-29",14.3977,14.4539,14.201,14.2291,3761000.0],["2018-11-30",14.1658,14.3907,14.1026,14.2993,5252000.0],["2018-12-03",14.4469,14.6718,14.3556,14.5101,4106400.0],["2018-12-04",14.2783,14.3907,13.5896,13.7232,11430300.0],["2018-12-06",13.428,13.4913,12.9924,13.2594,8509400.0],["2018-12-07",13.2805,13.5405,12.9221,13.0135,6261200.0],["2018-12-10",12.9081,13.0275,12.3811,12.6129,6150700.0],["2018-12-11",12.7324,12.8308,12.1351,12.2265,7645100.0],["2018-12-12",12.374,12.6621,12.1913,12.3951,5144800.0],["2018-12-13",12.3951,12.4654,12.0367,12.114,4165800.0],["2018-12-14",12.0016,12.2686,11.847,11.9103,5086500.0],["2018-12-17",11.9032,12.3319,11.8189,11.9454,5668000.0],["2018-12-18",12.0016,12.2194,11.7978,11.9243,4805000.0],["2018-12-19",11.847,12.0719,11.4535,11.5379,5742800.0],["2018-12-20",11.4957,11.7978,11.2989,11.4465,8629800.0],["2018-12-21",11.4325,11.7487,11.2287,11.2427,10087300.0],["2018-12-24",11.2498,11.3833,10.9827,11.039,2785700.0],["2018-12-26",11.1022,11.58,10.8071,11.58,5728200.0],["2018-12-27",11.3692,11.7416,11.1935,11.7416,4647100.0],["2018-12-28",11.7768,11.9173,11.5449,11.6292,5662500.0],["2018-12-31",11.6151,11.8189,11.5238,11.7627,3800700.0],["2019-01-02",11.5378,11.9735,11.4676,11.833,5222300.0],["2019-01-03",11.7697,11.84,11.4957,11.5449,6000500.0],["2019-01-04",11.7697,12.1843,11.6784,12.1281,5041500.0],["2019-01-07",12.0789,12.4513,11.9524,12.2757,3884700.0],["2019-01-08",12.367,12.5216,12.0789,12.1421,3998100.0],["2019-01-09",12.1351,12.3459,12.0649,12.1703,3957100.0],["2019-01-10",12.1703,12.4654,12.1492,12.3319,5046400.0],["2019-01-11",12.1421,12.4021,12.0157,12.2124,6079500.0],["2019-01-14",12.1492,12.4373,12.0367,12.3319,5212100.0],["2019-01-15",12.3248,12.5216,12.2757,12.5075,3587500.0],["2019-01-16",12.6059,12.9643,12.5497,12.8659,4262100.0],["2019-01-17",12.7394,13.0767,12.5989,12.9713,4877100.0],["2019-01-18",13.1189,13.3507,13.0275,13.2383,4682400.0],["2019-01-22",13.2032,13.2172,13.0064,13.147,4573500.0],["2019-01-23",13.2032,13.2383,12.9151,13.0767,3707700.0],["2019-01-24",13.0486,13.2805,13.0275,13.1962,4371000.0],["2019-01-25",13.3507,13.4772,13.2243,13.3648,6294100.0],["2019-01-28",13.3016,13.695,13.2594,13.6459,5609000.0],["2019-01-29",13.6178,13.7021,13.3648,13.3929,4277900.0],["2019-01-30",13.1821,13.2875,12.6691,13.0626,7507400.0],["2019-01-31",12.9291,13.0205,12.6832,12.8027,10575300.0],["2019-02-01",12.894,13.0416,12.7605,12.901,5477400.0],["2019-02-04",12.9572,13.1189,12.8097,13.0556,4005300.0],["2019-02-05",13.0907,13.1751,12.9783,13.154,3730200.0],["2019-02-06",13.1399,13.2734,13.0275,13.0556,4086600.0],["2019-02-07",13.0345,13.2032,12.7254,12.9081,4309800.0],["2019-02-08",12.8237,12.894,12.4373,12.6481,4319100.0],["2019-02-11",12.7464,12.8097,12.634,12.7816,4520100.0],["2019-02-12",12.9291,13.0767,12.8799,13.0486,5032300.0],["2019-02-13",13.1843,13.3771,13.1486,13.1914,3552000.0],["2019-02-14",13.0914,13.12,12.8058,13.0486,3418700.0],["2019-02-15",13.1771,13.4914,13.1057,13.47,4591100.0],["2019-02-19",13.3843,13.5628,13.2986,13.5057,3388200.0],["2019-02-20",13.4843,13.6628,13.4343,13.5985,3812600.0],["2019-02-21",13.6342,13.6771,13.3843,13.4485,3608100.0],["2019-02-22",13.5057,13.6414,13.4485,13.6057,3319200.0],["2019-02-25",13.6985,13.8699,13.5343,13.5557,3261200.0],["2019-02-26",13.4985,13.7128,13.47,13.6057,3605600.0],["2019-02-27",13.5985,13.7914,13.5343,13.7842,3823400.0],["2019-02-28",13.8199,13.9771,13.7914,13.8199,4980100.0],["2019-03-01",13.9985,14.2413,13.8771,13.9342,6159700.0],["2019-03-04",13.9413,14.2127,13.7771,13.8914,5231100.0],["2019-03-05",13.9056,13.9842,13.7485,13.9056,3251000.0],["2019-03-06",13.8771,13.9913,13.6771,13.7271,3661100.0],["2019-03-07",13.6628,13.6628,13.2914,13.3271,5541400.0],["2019-03-08",13.2129,13.3343,13.0986,13.3128,5075000.0],["2019-03-11",13.4557,13.62,13.4057,13.5485,4390700.0],["2019-03-12",13.6128,13.7271,13.52,13.5485,3941300.0],["2019-03-13",13.62,14.0199,13.57,13.8056,3754600.0],["2019-03-14",13.8199,13.9199,13.7271,13.8199,3184200.0],["2019-03-15",13.8628,14.1556,13.8485,14.1271,10088800.0],["2019-03-18",14.2199,14.4627,14.1128,14.4556,3992400.0],["2019-03-19",14.5913,14.6341,14.1985,14.2413,3930600.0],["2019-03-20",14.2842,14.3199,14.0556,14.0913,4639800.0],["2019-03-21",13.9556,14.227,13.7771,14.1342,3326400.0],["2019-03-22",14.0199,14.0699,13.4628,13.6128,3823400.0],["2019-03-25",13.6485,13.7342,13.32,13.4128,3763100.0],["2019-03-26",13.5914,13.7842,13.5557,13.7699,3890100.0],["2019-03-27",13.8271,13.8842,13.6771,13.7985,2710800.0],["2019-03-28",13.7914,13.9556,13.7628,13.8342,3719700.0],["2019-03-29",13.9414,13.9985,13.7485,13.7914,4686100.0],["2019-04-01",13.9771,14.2699,13.9271,14.2627,4423400.0],["2019-04-02",14.227,14.3199,14.1128,14.177,3475100.0],["2019-04-03",14.3556,14.4199,14.2199,14.3699,3422100.0],["2019-04-04",14.3984,14.5841,14.3627,14.4199,4014300.0],["2019-04-05",14.4842,14.6413,14.3842,14.6341,7393400.0],["2019-04-08",14.627,14.7556,14.5556,14.6556,4740000.0],["2019-04-09",14.6127,14.6556,14.4627,14.4984,2837800.0],["2019-04-10",14.6341,14.877,14.5199,14.8484,3894800.0],["2019-04-11",14.9341,15.1127,14.8484,14.8913,3980800.0],["2019-04-12",15.1769,15.2841,15.0127,15.2269,3475900.0],["2019-04-15",15.1984,15.3055,14.9984,15.0484,4368400.0],["2019-04-16",15.1412,15.3769,15.0841,15.3769,3629200.0],["2019-04-17",15.3626,15.4983,15.2912,15.4698,2919100.0],["2019-04-18",15.3983,15.4698,15.2412,15.3769,2559400.0],["2019-04-22",15.3341,15.3912,15.2483,15.2698,2792500.0],["2019-04-23",15.2984,15.5769,15.2698,15.4412,4013500.0],["2019-04-24",15.3698,15.4626,15.2841,15.3841,4662100.0],["2019-04-25",15.5483,15.8411,15.2484,15.6697,5892900.0],["2019-04-26",15.634,15.7269,15.2412,15.5483,4400800.0],["2019-04-29",15.5769,15.7554,15.5483,15.634,3932200.0],["2019-04-30",15.634,15.7054,15.4769,15.6912,3397600.0],["2019-05-01",15.7126,15.8054,15.534,15.5555,4329600.0],["2019-05-02",15.6197,15.6769,14.9841,15.1412,5504900.0],["2019-05-03",15.2412,15.6626,15.1555,15.6555,4119700.0],["2019-05-06",15.3555,15.534,15.1412,15.4483,3719000.0],["2019-05-07",15.2341,15.4341,15.0841,15.2269,4966400.0],["2019-05-08",15.1769,15.3555,15.1555,15.1769,3184400.0],["2019-05-09",15.0247,15.1044,14.7638,15.0827,5637400.0],["2019-05-10",15.0827,15.5176,15.0755,15.4668,5449500.0],["2019-05-13",14.9667,14.9667,14.3579,14.3652,4328000.0],["2019-05-14",14.4521,14.9015,14.4159,14.771,3988200.0],["2019-05-15",14.5681,14.9812,14.5029,14.9233,3123300.0],["2019-05-16",14.9668,15.1842,14.9668,14.9885,4197700.0],["2019-05-17",14.8073,15.0972,14.7421,14.8145,3012600.0],["2019-05-20",14.6768,15.003,14.6551,14.9667,3142600.0],["2019-05-21",15.0247,15.2277,15.0102,15.1334,3982700.0],["2019-05-22",15.0537,15.2277,15.003,15.0392,3427100.0],["2019-05-23",14.8145,14.8218,14.5609,14.6551,4678700.0],["2019-05-24",14.7783,14.9088,14.7566,14.8,2715500.0],["2019-05-28",14.7131,14.8218,14.5536,14.5754,4698700.0],["2019-05-29",14.4739,14.8725,14.3434,14.8,6529500.0],["2019-05-30",14.8653,14.9885,14.7348,14.771,6119700.0],["2019-05-31",14.5174,14.5319,14.097,14.1622,9862600.0],["2019-06-03",14.1043,14.5246,14.0898,14.4884,7050700.0],["2019-06-04",14.7566,15.0102,14.6044,15.003,4358000.0],["2019-06-05",15.0247,15.061,14.6913,14.945,5065200.0],["2019-06-06",14.8943,15.1117,14.8508,15.0465,4757900.0],["2019-06-07",14.858,15.0392,14.8435,14.916,4441400.0],["2019-06-10",15.0392,15.09,14.7566,14.8435,5363300.0],["2019-06-11",15.003,15.2422,14.8508,14.9378,4689700.0],["2019-06-12",14.9378,14.9667,14.6696,14.8363,3447800.0],["2019-06-13",14.8725,14.9812,14.7058,14.9233,3686300.0],["2019-06-14",14.916,15.003,14.6841,14.9595,2952800.0],["2019-06-17",14.945,14.945,14.5536,14.6044,3723200.0],["2019-06-18",14.6406,14.9595,14.5609,14.7493,4438100.0],["2019-06-19",14.8725,14.9667,14.6841,14.7421,3384100.0],["2019-06-20",14.8943,15.0827,14.8363,15.032,2874800.0],["2019-06-21",14.9957,15.1842,14.8218,14.9233,6080000.0],["2019-06-24",14.9305,15.1697,14.8073,14.829,3333100.0],["2019-06-25",14.7493,14.7638,14.4594,14.5029,4425200.0],["2019-06-26",14.5899,14.6623,14.4377,14.5681,5907000.0],["2019-06-27",14.6406,14.8508,14.6406,14.7566,3817400.0],["2019-06-28",14.887,14.9812,14.7203,14.829,5301400.0],["2019-07-01",15.0537,15.1117,14.6841,14.887,4702100.0],["2019-07-02",14.8435,14.945,14.8073,14.887,11651000.0],["2019-07-03",14.9523,15.2204,14.9305,15.09,2291600.0],["2019-07-05",15.1334,15.2929,15.1045,15.1987,2752900.0],["2019-07-08",15.0537,15.1697,14.887,14.9233,3997700.0],["2019-07-09",14.8218,15.0247,14.7638,14.9523,3880600.0],["2019-07-10",15.0102,15.0972,14.7638,14.8073,4426400.0],["2019-07-11",14.7276,14.7638,14.2565,14.3507,7060900.0],["2019-07-12",14.4304,14.7058,14.4232,14.5899,4728000.0],["2019-07-15",14.6044,14.8073,14.5464,14.5826,4083500.0],["2019-07-16",14.6261,14.6261,14.4087,14.4232,4735600.0],["2019-07-17",14.3507,14.4087,13.9738,14.097,5117600.0],["2019-07-18",14.0753,14.2782,14.0535,14.2565,3908600.0],["2019-07-19",14.2999,14.5101,14.2999,14.3289,3630200.0],["2019-07-22",14.3289,14.3942,14.0245,14.1477,5129100.0],["2019-07-23",14.242,14.3289,14.1115,14.2565,5169200.0],["2019-07-24",14.1767,14.6044,14.1622,14.5391,7285800.0],["2019-07-25",14.6333,14.7348,13.8361,14.155,8730700.0],["2019-07-26",14.0825,14.2202,13.9013,14.213,5359400.0],["2019-07-29",14.1767,14.2057,13.9448,14.01,6297400.0],["2019-07-30",13.8651,14.039,13.6331,14.039,5208100.0],["2019-07-31",14.039,14.039,13.7419,13.9086,17284600.0],["2019-08-01",13.8143,13.8143,13.0388,13.0606,8178900.0],["2019-08-02",12.9736,13.1186,12.8286,12.9301,5407000.0],["2019-08-05",12.6257,12.6982,12.2923,12.4445,6428500.0],["2019-08-06",12.5895,12.6329,12.3285,12.488,5570500.0],["2019-08-07",12.1763,12.2633,11.7342,12.2126,9486300.0],["2019-08-08",12.3358,12.4083,12.2343,12.372,3824600.0],["2019-08-09",12.2633,12.2995,11.8139,11.8647,6736000.0],["2019-08-12",11.6907,11.7125,11.4443,11.64,6142900.0],["2019-08-13",11.64,11.9734,11.495,11.7125,7617400.0],["2019-08-14",11.3652,11.4908,11.2248,11.3208,6708800.0],["2019-08-15",11.4169,11.5056,11.1952,11.2322,4416100.0],["2019-08-16",11.3504,11.6312,11.3504,11.5647,3764900.0],["2019-08-19",11.7642,11.8012,11.5942,11.609,4484500.0],["2019-08-20",11.5351,11.6164,11.4021,11.4169,4759000.0],["2019-08-21",11.5425,11.5795,11.4317,11.5056,3783200.0],["2019-08-22",11.5942,11.8529,11.5647,11.7494,5133400.0],["2019-08-23",11.6903,11.7938,11.4982,11.5425,5720500.0],["2019-08-26",11.6755,11.7199,11.513,11.5869,6812100.0],["2019-08-27",11.6386,11.742,11.2026,11.3134,9799500.0],["2019-08-28",11.2322,11.4982,11.2026,11.4021,5216000.0],["2019-08-29",11.5647,11.6164,11.4834,11.5425,4259100.0],["2019-08-30",11.6238,11.7273,11.5573,11.6016,3729800.0],["2019-09-03",11.476,11.5425,11.306,11.476,6436800.0],["2019-09-04",11.5721,11.5869,11.4538,11.5277,3454800.0],["2019-09-05",11.7273,12.0302,11.7273,11.8603,3681900.0],["2019-09-06",11.8011,11.8972,11.6238,11.8085,4933800.0],["2019-09-09",11.9342,12.215,11.9194,12.1263,5045900.0],["2019-09-10",12.2371,12.614,12.2297,12.5918,5440400.0],["2019-09-11",12.6288,12.9909,12.3849,12.9835,6990900.0],["2019-09-12",12.6362,12.917,12.3628,12.7544,7180300.0],["2019-09-13",12.9613,12.9983,12.6805,12.8579,6538200.0],["2019-09-16",12.7027,12.88,12.6731,12.7322,5009600.0],["2019-09-17",12.6288,12.6362,12.4071,12.5918,3851300.0],["2019-09-18",12.5179,12.6583,12.4145,12.5179,4734600.0],["2019-09-19",12.5253,12.747,12.5179,12.5992,3967200.0],["2019-09-20",12.6436,12.8061,12.4514,12.4662,8053200.0],["2019-09-23",12.2815,12.6731,12.2297,12.5623,4264300.0],["2019-09-24",12.6436,12.7396,12.2815,12.348,5278300.0],["2019-09-25",12.3554,12.5475,12.2741,12.5253,2890200.0],["2019-09-26",12.5475,12.5475,12.348,12.4588,3322200.0],["2019-09-27",12.5401,12.7027,12.481,12.5771,4139200.0],["2019-09-30",12.6362,12.7027,12.4662,12.5179,4297800.0],["2019-10-01",12.5401,12.5623,11.8898,12.0154,6285800.0],["2019-10-02",11.8529,11.912,11.5795,11.609,5274500.0],["2019-10-03",11.5499,11.6534,11.2987,11.6534,4565000.0],["2019-10-04",11.6312,11.742,11.5056,11.742,4411000.0],["2019-10-07",11.6608,11.8012,11.4982,11.6238,2836500.0],["2019-10-08",11.476,11.5351,11.3504,11.3652,3719800.0],["2019-10-09",11.4243,11.4834,11.2913,11.3726,4352300.0],["2019-10-10",11.343,11.4686,11.2617,11.343,6453100.0],["2019-10-11",11.5795,11.9268,11.5795,11.7051,5396200.0],["2019-10-14",11.6016,11.646,11.4317,11.609,4387700.0],["2019-10-15",11.6755,11.9046,11.5351,11.6681,5834600.0],["2019-10-16",11.6607,11.8455,11.5647,11.5647,4531200.0],["2019-10-17",11.6681,11.7125,11.5203,11.5499,5511800.0],["2019-10-18",11.5351,11.779,11.5351,11.742,5733100.0],["2019-10-21",11.9416,12.0967,11.875,11.9342,6061400.0],["2019-10-22",11.8603,12.0672,11.7568,11.8455,8068200.0],["2019-10-23",12.348,12.7987,12.1632,12.7692,9388100.0],["2019-10-24",12.8505,12.8579,12.4588,12.5179,7753300.0],["2019-10-25",12.5327,12.6953,12.3554,12.5992,4928900.0],["2019-10-28",12.6362,12.8579,12.6362,12.8135,4459600.0],["2019-10-29",12.7544,12.8061,12.5549,12.5992,4228900.0],["2019-10-30",12.5771,12.6879,12.4145,12.4736,3748500.0],["2019-10-31",12.3997,12.444,12.2297,12.4293,3760100.0],["2019-11-01",12.5623,12.7544,12.5105,12.7175,3450000.0],["2019-11-04",12.8874,13.1682,12.8505,13.1387,4017300.0],["2019-11-05",13.1608,13.5008,13.1608,13.3899,4809800.0],["2019-11-06",13.5377,13.5377,13.1534,13.3308,6008200.0],["2019-11-07",13.5155,13.5968,13.353,13.4342,4531700.0],["2019-11-08",13.4267,13.4643,13.2388,13.3967,3997800.0],["2019-11-11",13.2613,13.3666,13.2313,13.2613,2776900.0],["2019-11-12",13.2613,13.329,13.1185,13.2313,3973300.0],["2019-11-13",13.0659,13.1411,12.923,13.0959,4406500.0],["2019-11-14",13.0433,13.75,12.9531,12.9907,3214000.0],["2019-11-15",13.0659,13.1636,12.9531,13.1185,3231200.0],["2019-11-18",13.0057,13.0884,12.9005,13.0584,2965200.0],["2019-11-19",13.126,13.2087,13.0133,13.1711,3269000.0],["2019-11-20",13.0208,13.0659,12.8103,12.923,3488600.0],["2019-11-21",12.9982,12.9982,12.8178,12.8328,2979500.0],["2019-11-22",12.8779,13.0358,12.8479,13.0283,3237200.0],["2019-11-25",13.0283,13.3591,12.9531,13.344,3206000.0],["2019-11-26",13.2764,13.329,13.0884,13.1937,4357200.0],["2019-11-27",13.2689,13.3666,13.1862,13.3064,2862100.0],["2019-11-29",13.2463,13.314,13.1862,13.2012,1563400.0],["2019-12-02",13.2388,13.4493,12.9681,12.9982,4920400.0],["2019-12-03",12.7802,12.8253,12.4569,12.5471,5852400.0],["2019-12-04",12.6449,12.7877,12.5847,12.5998,4499500.0],["2019-12-05",12.6073,12.6374,12.4419,12.487,3922900.0],["2019-12-06",12.675,12.8103,12.3216,12.6223,5783800.0],["2019-12-09",12.6223,12.6524,12.4645,12.5246,4364400.0],["2019-12-10",12.4945,12.705,12.4419,12.6674,6319300.0],["2019-12-11",12.6449,12.8704,12.5396,12.8479,7219300.0],["2019-12-12",12.9155,13.3816,12.8253,13.314,6300400.0],["2019-12-13",13.4117,13.7801,13.2313,13.2463,9484300.0],["2019-12-16",13.4192,13.5921,13.3741,13.4568,7401300.0],["2019-12-17",13.4117,13.7199,13.3816,13.6974,6741500.0],["2019-12-18",13.7274,13.8552,13.6147,13.8026,5837200.0],["2019-12-19",13.8327,13.9981,13.7801,13.8552,4993100.0],["2019-12-20",13.8552,13.8928,13.3967,13.5169,10456200.0],["2019-12-23",13.5846,13.7951,13.5846,13.6673,3283100.0],["2019-12-24",13.6673,13.6974,13.3591,13.3741,1385400.0],["2019-12-26",13.4117,13.5545,13.4117,13.4794,2104100.0],["2019-12-27",13.4568,13.4869,13.3591,13.4042,2609100.0],["2019-12-30",13.4718,13.5696,13.3741,13.4794,3211300.0],["2019-12-31",13.4794,13.5996,13.4117,13.5169,2764100.0],["2020-01-02",13.3891,13.6372,13.3591,13.5245,5218800.0],["2020-01-03",13.1862,13.3365,13.0959,13.2839,5457900.0],["2020-01-06",13.1561,13.3816,13.0959,13.3741,4199800.0],["2020-01-07",13.3816,13.4718,13.2388,13.3515,2910100.0],["2020-01-08",13.4042,13.5771,13.3591,13.3967,3765800.0],["2020-01-09",13.532,13.547,13.3591,13.5395,3815600.0],["2020-01-10",13.5245,13.532,13.2764,13.3064,4076200.0],["2020-01-13",13.344,13.5996,13.2538,13.5771,4163300.0],["2020-01-14",13.5846,13.6372,13.4493,13.4568,4136600.0],["2020-01-15",13.3741,13.7199,13.3741,13.532,6787100.0],["2020-01-16",13.6147,13.735,13.5771,13.7274,4295000.0],["2020-01-17",13.7801,13.9379,13.6748,13.7725,4701200.0],["2020-01-21",13.7049,13.9003,13.6297,13.765,4140600.0],["2020-01-22",13.7575,13.9455,13.7199,13.9154,2964000.0],["2020-01-23",13.7801,13.9304,13.6072,13.8853,3011800.0],["2020-01-24",13.9003,13.9003,13.5245,13.6598,5422700.0],["2020-01-27",13.2839,13.3967,13.1786,13.3064,4935800.0],["2020-01-28",13.4568,13.6673,13.4117,13.5094,5822400.0],["2020-01-29",13.3516,13.5996,13.0508,13.2538,6120600.0],["2020-01-30",13.0809,13.3064,12.9155,13.2538,6784100.0],["2020-01-31",13.126,13.2237,12.9456,13.0057,5048300.0],["2020-02-03",13.0959,13.344,12.9907,12.9907,4857000.0],["2020-02-04",13.2313,13.5094,13.2237,13.4192,4381600.0],["2020-02-05",13.6297,13.8778,13.6147,13.8252,4051700.0],["2020-02-06",13.968,14.0206,13.6147,13.6823,3315700.0],["2020-02-07",13.5395,13.735,13.4794,13.6974,2415600.0],["2020-02-10",13.6147,13.9755,13.5771,13.968,3638900.0],["2020-02-11",14.0206,14.2311,14.0206,14.2011,4847500.0],["2020-02-12",14.3998,14.5297,14.1934,14.2011,4476100.0],["2020-02-13",14.0864,14.1399,13.7654,13.7654,3750900.0],["2020-02-14",13.7654,13.7883,13.5437,13.5896,3149400.0],["2020-02-18",13.6431,13.8265,13.4291,13.4673,4216100.0],["2020-02-19",13.4902,13.6278,13.4673,13.5208,2973900.0],["2020-02-20",13.6049,13.9335,13.5743,13.7807,4437600.0],["2020-02-21",13.6737,13.6966,13.2762,13.3603,6074200.0],["2020-02-24",12.8406,12.9399,12.7259,12.8253,6245300.0],["2020-02-25",12.8711,12.8711,12.0763,12.1221,6921900.0],["2020-02-26",12.1833,12.2979,11.8164,11.8164,6744300.0],["2020-02-27",11.5107,11.7705,11.1209,11.1591,7322300.0],["2020-02-28",10.7616,11.075,10.5476,11.0062,12772000.0],["2020-03-02",11.0597,11.3196,10.7158,11.2966,9526400.0],["2020-03-03",11.2279,11.5412,10.7845,10.9221,9125800.0],["2020-03-04",11.1056,11.182,10.647,11.1744,5826000.0],["2020-03-05",10.6852,10.7234,10.1349,10.2572,7676200.0],["2020-03-06",9.7451,10.3183,9.661,10.0279,7990200.0],["2020-03-09",9.0343,9.4928,8.6827,8.8585,6696500.0],["2020-03-10",9.4088,9.5311,8.7744,9.5311,7074400.0],["2020-03-11",9.1183,9.2024,8.1476,8.5298,10177900.0],["2020-03-12",7.7655,7.7808,7.0088,7.2228,9427700.0],["2020-03-13",7.819,8.2547,6.8865,8.2547,12335600.0],["2020-03-16",6.7566,7.1464,6.3056,6.6878,9198500.0],["2020-03-17",6.8483,7.9184,6.2445,7.7808,11688700.0],["2020-03-18",6.9859,8.5298,6.8407,7.5133,12467100.0],["2020-03-19",7.2228,8.247,6.963,7.5209,5468000.0],["2020-03-20",7.6126,7.6126,6.5196,6.5349,10146800.0],["2020-03-23",6.3056,6.5044,5.6407,5.8165,7098000.0],["2020-03-24",6.3744,6.6037,6.0305,6.512,8102000.0],["2020-03-25",6.619,7.2305,6.3362,6.8636,9023500.0],["2020-03-26",6.9171,7.6432,6.8177,7.498,10190300.0],["2020-03-27",7.1846,7.5438,6.7872,7.1617,9454200.0],["2020-03-30",7.1158,7.3833,6.7642,7.3069,9442200.0],["2020-03-31",7.3145,7.368,6.8024,6.94,7461800.0],["2020-04-01",6.5044,6.5502,6.0228,6.1222,6953000.0],["2020-04-02",6.1298,6.5349,6.0228,6.2827,7807300.0],["2020-04-03",6.2827,6.405,5.8623,5.9693,8812300.0],["2020-04-06",6.4661,6.9247,6.3439,6.8483,7120000.0],["2020-04-07",7.4445,7.7426,6.9094,6.9859,7434600.0],["2020-04-08",7.0929,7.3604,7.0088,7.2381,4516800.0],["2020-04-09",7.5285,7.9184,7.3222,7.5362,8473100.0],["2020-04-13",7.5668,7.5897,7.1464,7.3145,5865700.0],["2020-04-14",7.5209,7.6203,7.2228,7.498,5993200.0],["2020-04-15",6.7489,6.9477,6.726,6.8483,5318500.0],["2020-04-16",6.8177,6.8177,6.4967,6.6572,4788600.0],["2020-04-17",6.9935,7.1235,6.8024,6.9324,7358500.0],["2020-04-20",6.7413,7.0623,6.5426,6.9477,5052300.0],["2020-04-21",6.6649,7.0317,6.6037,6.8254,4934800.0],["2020-04-22",7.0088,7.0929,6.8254,7.0165,5242400.0],["2020-04-23",6.6267,6.7795,5.5031,5.5337,42380800.0],["2020-04-24",5.656,5.9999,5.5795,5.9617,20130600.0],["2020-04-27",6.0381,6.1375,5.8929,6.0763,11866500.0],["2020-04-28",6.2216,6.5502,6.2063,6.5044,8464400.0],["2020-04-29",6.7489,6.8712,6.4585,6.5884,8772800.0],["2020-04-30",6.4203,6.6419,6.2521,6.5884,7586100.0],["2020-05-01",6.3209,6.3439,6.0076,6.1069,8259800.0],["2020-05-04",5.977,6.2216,5.8165,6.1833,9777200.0],["2020-05-05",6.3668,6.3897,5.9923,6.0076,5729600.0],["2020-05-06",6.0534,6.1528,5.8088,5.8241,6457900.0],["2020-05-07",5.9082,6.1069,5.8012,5.8623,8184200.0],["2020-05-08",5.9832,6.2407,5.9754,6.2251,6719200.0],["2020-05-11",6.1159,6.2251,5.9832,6.1003,5526300.0],["2020-05-12",6.1159,6.1627,5.6478,5.6478,9350600.0],["2020-05-13",5.6166,5.6556,5.2344,5.2812,11082000.0],["2020-05-14",5.1252,5.562,4.9769,5.4528,10160800.0],["2020-05-15",5.1876,5.3514,5.172,5.2266,11654300.0],["2020-05-18",5.4996,5.7492,5.4918,5.6868,9925500.0],["2020-05-19",5.679,5.8662,5.5464,5.6478,7251700.0],["2020-05-20",5.757,5.8506,5.7102,5.7492,4408900.0],["2020-05-21",5.7414,5.913,5.7024,5.7336,5089000.0],["2020-05-22",5.7414,5.7804,5.5464,5.6712,5223700.0],["2020-05-26",5.9754,6.4435,5.9598,6.3109,9245000.0],["2020-05-27",6.6541,6.7711,6.3343,6.5293,7781000.0],["2020-05-28",6.6775,6.7633,6.3109,6.3421,7193400.0],["2020-05-29",6.2017,6.3577,6.0378,6.2173,11971200.0],["2020-06-01",6.2485,6.5137,6.1783,6.4123,6375200.0],["2020-06-02",6.5293,6.6229,6.4435,6.5293,7551500.0],["2020-06-03",6.7477,7.1924,6.7477,7.1378,7972500.0],["2020-06-04",7.091,7.4654,6.9271,7.4576,9283200.0],["2020-06-05",8.0349,8.5575,7.7618,8.1207,12694000.0],["2020-06-08",8.5809,9.0178,8.4093,9.01,11391700.0],["2020-06-09",8.4561,8.7915,8.2767,8.6901,9400400.0],["2020-06-10",8.5731,8.6199,7.9647,8.0505,9052100.0],["2020-06-11",7.2704,7.8398,7.2158,7.6604,10992800.0],["2020-06-12",8.1909,8.2299,7.6838,8.0661,6889600.0],["2020-06-15",7.7462,8.4951,7.637,8.3781,10796500.0],["2020-06-16",8.8149,8.8852,8.3235,8.6901,10064900.0],["2020-06-17",8.6121,8.8305,8.5575,8.7525,10275900.0],["2020-06-18",8.6121,8.893,8.5107,8.8384,7117800.0],["2020-06-19",9.01,9.0178,8.5107,8.6511,18399900.0],["2020-06-22",8.6589,8.9008,8.5107,8.8384,8159000.0],["2020-06-23",9.0256,9.1816,8.8462,8.9008,10622700.0],["2020-06-24",8.7681,8.854,8.3469,8.3625,8935300.0],["2020-06-25",8.2611,8.4951,8.1831,8.3703,7897100.0],["2020-06-26",8.1831,8.2299,7.7384,7.8008,9051700.0],["2020-06-29",7.9179,8.1207,7.8398,8.1051,4832200.0],["2020-06-30",8.0739,8.4405,8.0037,8.3937,6792400.0],["2020-07-01",8.3781,8.4171,7.9803,8.0037,5045900.0],["2020-07-02",8.3625,8.3937,8.1597,8.2299,6723300.0],["2020-07-06",8.4873,8.5263,8.2767,8.3937,7081900.0],["2020-07-07",8.2845,8.3859,8.0427,8.0661,4839800.0],["2020-07-08",8.1207,8.3079,8.0115,8.2689,4240100.0],["2020-07-09",8.2065,8.2845,7.8086,7.832,5803700.0],["2020-07-10",7.8086,8.2455,7.7696,8.2143,6875700.0],["2020-07-13",8.2767,8.4249,8.1519,8.2845,5718200.0],["2020-07-14",8.2455,8.3703,8.0271,8.1831,5125800.0],["2020-07-15",8.3703,8.5575,8.2377,8.5263,7411000.0],["2020-07-16",8.4015,8.6433,8.3079,8.3703,4815900.0],["2020-07-17",8.4249,8.4717,8.1753,8.1831,5004800.0],["2020-07-20",8.1285,8.1675,7.9335,8.0271,5181700.0],["2020-07-21",8.0973,8.4015,8.0973,8.3781,5954200.0],["2020-07-22",8.3001,8.4639,8.2143,8.2143,5411200.0],["2020-07-23",8.1597,8.4249,8.0973,8.3313,6279300.0],["2020-07-24",8.3391,8.4873,8.0895,8.1441,4149600.0],["2020-07-27",8.0661,8.4327,7.9335,8.3547,7081300.0],["2020-07-28",8.2377,8.2923,7.8476,8.0895,7761200.0],["2020-07-29",8.1207,8.2845,7.9725,8.2689,5540900.0],["2020-07-30",8.0505,8.1051,7.8086,7.8788,4648700.0],["2020-07-31",7.871,7.9023,7.6916,7.832,6860200.0],["2020-08-03",7.8008,7.8788,7.6916,7.8008,4145300.0],["2020-08-04",7.8008,7.8867,7.5824,7.6214,4227000.0],["2020-08-05",7.715,8.0271,7.6604,8.0115,4260900.0],["2020-08-06",7.9413,8.1051,7.9179,8.0505,4396900.0],["2020-08-07",7.9959,8.4093,7.9491,8.4093,4376400.0],["2020-08-10",8.4717,8.5341,8.3937,8.4171,3581000.0],["2020-08-11",8.6433,8.8306,8.5107,8.5341,4520900.0],["2020-08-12",8.971,9.1894,8.7525,8.8852,8707100.0],["2020-08-13",8.6914,8.7942,8.4462,8.4621,5652400.0],["2020-08-14",8.3434,8.5332,8.2485,8.4462,4554900.0],["2020-08-17",8.3988,8.549,8.3276,8.3592,3099300.0],["2020-08-18",8.3434,8.4541,8.1062,8.1299,4376500.0],["2020-08-19",8.1536,8.3751,8.1299,8.1694,2254000.0],["2020-08-20",8.0666,8.0904,7.9085,7.9243,2820800.0],["2020-08-21",7.9085,8.1062,7.861,8.0192,3499400.0],["2020-08-24",8.0429,8.3909,7.9875,8.383,3691500.0],["2020-08-25",8.4462,8.5728,8.3671,8.4621,4969900.0],["2020-08-26",8.4779,8.4779,8.2802,8.3592,3932800.0],["2020-08-27",8.3118,8.6044,8.296,8.557,4687400.0],["2020-08-28",8.557,8.6044,8.3592,8.4858,2977600.0],["2020-08-31",8.3592,8.3909,8.0508,8.0666,6734300.0],["2020-09-01",7.9875,8.1694,7.9243,8.0508,5141100.0],["2020-09-02",8.0666,8.4304,7.9875,8.4067,5927600.0],["2020-09-03",8.897,9.071,8.5965,8.81,11160100.0],["2020-09-04",9.0156,9.1422,8.7784,9.0077,10788300.0],["2020-09-08",8.8337,8.8733,8.4541,8.4621,7694600.0],["2020-09-09",8.4937,8.5332,8.3197,8.4541,5405400.0],["2020-09-10",8.4779,8.5174,8.0983,8.1141,7114400.0],["2020-09-11",8.1932,8.4937,8.1853,8.4621,8101100.0],["2020-09-14",8.5411,8.6756,8.3909,8.4462,5753200.0],["2020-09-15",8.4621,8.5016,8.296,8.3276,4688900.0],["2020-09-16",8.2881,8.7626,8.2881,8.6123,5686000.0],["2020-09-17",8.5886,8.8496,8.4462,8.8179,6891900.0],["2020-09-18",8.7705,8.8417,8.6756,8.6835,11346000.0],["2020-09-21",8.3434,8.4225,7.9638,8.0824,7655200.0],["2020-09-22",8.0824,8.2327,7.8531,8.0587,5768000.0],["2020-09-23",8.0429,8.296,8.0271,8.2406,14300400.0],["2020-09-24",8.2485,8.5965,7.9717,8.5411,20999600.0],["2020-09-25",8.4304,8.6123,8.2406,8.549,7471100.0],["2020-09-28",8.723,9.158,8.7151,9.0868,11362300.0],["2020-09-29",9.0077,9.1105,8.7863,9.0394,9600400.0],["2020-09-30",9.0868,9.2134,8.897,9.0236,6953900.0],["2020-10-01",9.0631,9.1343,8.8338,8.897,5759200.0],["2020-10-02",9.3953,9.6562,9.2213,9.3715,14967100.0],["2020-10-05",9.4585,9.5139,9.245,9.3873,8327000.0],["2020-10-06",9.5534,9.7274,9.332,9.3715,6828900.0],["2020-10-07",9.4743,10.0358,9.4664,9.9805,8130100.0],["2020-10-08",10.3205,10.542,10.1307,10.2415,11193100.0],["2020-10-09",10.3047,10.5183,10.2177,10.368,6092700.0],["2020-10-12",10.4708,10.6764,10.3917,10.5973,4665400.0],["2020-10-13",10.7318,11.0007,10.5973,10.9374,6820000.0],["2020-10-14",10.9216,11.3249,10.89,11.0956,7149400.0],["2020-10-15",10.9216,11.3091,10.803,11.2696,6809300.0],["2020-10-16",11.2696,11.3012,11.0639,11.1035,4060000.0],["2020-10-19",11.1747,11.2775,10.9928,11.0007,3544100.0],["2020-10-20",11.1984,11.3961,11.1193,11.143,9598500.0],["2020-10-21",11.1035,11.1905,10.89,10.9295,3486100.0],["2020-10-22",10.9611,11.1509,10.716,11.1114,4902300.0],["2020-10-23",11.1509,11.23,10.9849,11.056,4492200.0],["2020-10-26",10.9216,10.9453,10.6922,10.9058,7623600.0],["2020-10-27",11.1905,11.4119,10.8662,11.0481,7520300.0],["2020-10-28",10.7871,10.9532,10.4866,10.542,6713700.0],["2020-10-29",10.5262,10.6843,10.2968,10.5973,5988400.0],["2020-10-30",10.5815,10.6606,10.0833,10.368,6123800.0],["2020-11-02",10.455,10.7555,10.3601,10.6606,4875000.0],["2020-11-03",10.8741,11.1272,10.7951,11.056,3452100.0],["2020-11-04",10.7397,11.2696,10.5578,10.8741,5417400.0],["2020-11-05",11.056,11.4831,10.9928,11.4119,5107200.0],["2020-11-06",11.3803,11.4515,10.8979,10.9769,4967900.0],["2020-11-09",11.9655,12.1474,11.6808,11.7362,7714300.0],["2020-11-10",11.8041,12.0119,11.5883,11.6123,7084800.0],["2020-11-11",11.8041,12.3635,11.7402,12.2117,7145500.0],["2020-11-12",12.0279,12.2996,11.7881,11.9559,6854900.0],["2020-11-13",12.0518,12.5074,12.0518,12.4115,3513400.0],["2020-11-16",12.7631,12.9709,12.5713,12.7791,4461800.0],["2020-11-17",12.5713,13.0269,12.5393,13.0269,5235600.0],["2020-11-18",13.0269,13.3066,12.7871,12.7951,5005600.0],["2020-11-19",12.7232,12.7711,12.4994,12.7551,2736100.0],["2020-11-20",12.6592,12.7391,12.4914,12.5633,7682500.0],["2020-11-23",12.8031,13.1547,12.7551,13.0508,3550900.0],["2020-11-24",13.2826,13.7142,13.1947,13.6902,4478200.0],["2020-11-25",13.5224,13.6342,13.3705,13.6103,2801800.0],["2020-11-27",13.5463,13.6662,13.4265,13.5943,1320600.0],["2020-11-30",13.5064,13.5303,12.9389,12.9709,7028400.0],["2020-12-01",13.3146,13.5303,13.1148,13.1547,4738800.0],["2020-12-02",13.1148,13.4424,13.0748,13.3945,4781000.0],["2020-12-03",13.6422,14.2496,13.6262,14.2256,10183500.0],["2020-12-04",14.2416,14.4254,14.0898,14.2177,6121900.0],["2020-12-07",13.9939,14.5293,13.8181,14.4015,5968000.0],["2020-12-08",14.2336,14.5213,14.0498,14.4414,6409300.0],["2020-12-09",14.5213,14.5453,13.898,14.1457,7206600.0],["2020-12-10",13.9859,14.1937,13.842,13.9939,6151300.0],["2020-12-11",13.7701,14.3136,13.5703,14.2736,12292200.0],["2020-12-14",14.4894,14.4894,13.6183,13.6662,5640500.0],["2020-12-15",13.85,14.1138,13.6742,14.0578,5976100.0],["2020-12-16",14.1377,14.1457,13.89,13.9459,5807700.0],["2020-12-17",14.0258,14.0498,13.842,13.9699,6165600.0],["2020-12-18",13.89,14.0418,13.7781,13.9459,12777000.0],["2020-12-21",13.858,14.0019,13.6902,13.922,5363600.0],["2020-12-22",13.9859,14.0258,13.5463,13.5703,6270500.0],["2020-12-23",13.6742,14.1217,13.6742,14.0258,3679400.0],["2020-12-24",14.0818,14.0818,13.89,14.0738,849500.0],["2020-12-28",14.1457,14.1857,13.7461,13.7461,4090200.0],["2020-12-29",13.834,13.858,13.4424,13.5943,3303100.0],["2020-12-30",13.6103,13.906,13.6103,13.858,2551700.0],["2020-12-31",13.842,13.9539,13.6742,13.9299,1833500.0],["2021-01-04",14.0179,14.1138,13.5224,13.5463,4953100.0],["2021-01-05",13.6103,14.0338,13.5463,13.9539,5547600.0],["2021-01-06",14.2736,14.865,14.2656,14.7132,5176000.0],["2021-01-07",14.905,14.9769,14.6332,14.6492,3341800.0],["2021-01-08",14.9449,14.9449,14.6013,14.905,3599500.0],["2021-01-11",14.7851,15.2486,14.6972,15.1367,4017500.0],["2021-01-12",15.2087,15.7042,15.1687,15.6482,3493400.0],["2021-01-13",15.6642,15.896,15.6003,15.6003,4191500.0],["2021-01-14",15.7042,16.3195,15.6482,16.1997,4470400.0],["2021-01-15",15.9279,16.1038,15.5843,15.9839,15445800.0],["2021-01-19",16.1277,16.2716,15.9519,16.1837,4058500.0],["2021-01-20",16.1837,17.6622,16.0798,17.2386,13587200.0],["2021-01-21",17.1587,17.2546,16.6952,16.7031,3882700.0],["2021-01-22",16.5593,16.815,16.3595,16.7591,4994100.0],["2021-01-25",16.6312,16.9269,16.4474,16.815,5962000.0],["2021-01-26",16.9189,17.4544,16.7111,16.7351,5403300.0],["2021-01-27",16.4634,17.1667,16.3915,16.6072,6982700.0],["2021-01-28",17.0148,17.3984,16.7431,17.2066,6233300.0],["2021-01-29",17.0628,17.1347,16.3835,16.4554,6643200.0],["2021-02-01",16.6712,17.1986,16.4714,17.1027,4008100.0],["2021-02-02",17.3425,17.5103,17.0708,17.0948,3597700.0],["2021-02-03",17.1027,17.5982,17.0068,17.4464,5245000.0],["2021-02-04",17.4864,17.7341,17.3505,17.4064,3780600.0],["2021-02-05",17.4224,17.6941,17.2626,17.5503,4304000.0],["2021-02-08",17.6222,17.878,17.3585,17.806,3512800.0],["2021-02-09",17.6862,18.2935,17.6862,18.1177,3153400.0],["2021-02-10",18.3175,18.5812,18.0698,18.1577,4145600.0],["2021-02-11",18.0218,18.1257,17.7661,18.0538,2956100.0],["2021-02-12",17.9934,18.259,17.8969,18.2429,1801000.0],["2021-02-16",18.3716,18.5889,18.3153,18.3797,1909400.0],["2021-02-17",18.267,18.3877,17.8969,18.1705,2338800.0],["2021-02-18",18.0417,18.1141,17.5347,17.5911,2626600.0],["2021-02-19",17.7601,18.1302,17.6957,18.0819,3779300.0],["2021-02-22",17.9612,18.5406,17.913,18.2912,4656600.0],["2021-02-23",18.2188,18.2992,17.6394,18.1705,3030700.0],["2021-02-24",18.1785,18.7579,18.1383,18.7177,2932100.0],["2021-02-25",18.8223,18.9269,17.9451,18.0095,4581900.0],["2021-02-26",17.9934,18.2751,17.5669,18.0417,4700500.0],["2021-03-01",18.5004,20.2144,18.5004,19.9087,12611900.0],["2021-03-02",19.7799,20.0535,19.2649,19.2729,5617400.0],["2021-03-03",19.3212,19.627,19.0235,19.0396,5466900.0],["2021-03-04",18.7901,19.3454,18.0256,18.766,5920300.0],["2021-03-05",19.0315,19.2086,18.0176,19.12,9183100.0],["2021-03-08",19.1844,19.7477,19.0074,19.3695,5199000.0],["2021-03-09",19.3936,20.0535,19.2488,19.6994,4153700.0],["2021-03-10",19.9328,20.4478,19.8684,20.2708,3699300.0],["2021-03-11",20.2466,20.6812,20.1018,20.3834,6984000.0],["2021-03-12",20.5524,20.6973,20.303,20.6892,4015800.0],["2021-03-15",20.7134,20.9226,20.4076,20.9226,4024800.0],["2021-03-16",20.8582,20.9709,20.2225,20.3191,10650700.0],["2021-03-17",20.3593,20.6329,19.9569,20.5283,4553900.0],["2021-03-18",20.5846,20.8019,20.1742,20.2225,7135800.0],["2021-03-19",20.1259,20.6812,19.8765,20.48,7037800.0],["2021-03-22",20.472,20.472,20.1098,20.2064,3159500.0],["2021-03-23",19.9247,20.1259,18.951,19.0396,3451100.0],["2021-03-24",19.3132,19.5304,18.7096,18.7096,4039400.0],["2021-03-25",18.5728,19.4017,18.3636,19.2971,3524700.0],["2021-03-26",19.6914,19.9489,19.281,19.9247,3809200.0],["2021-03-29",19.6753,20.0374,19.3373,19.5948,3189800.0],["2021-03-30",19.7558,20.2225,19.627,20.0294,3766100.0],["2021-03-31",20.0052,20.5202,19.9891,20.2949,3630000.0],["2021-04-01",20.3673,20.826,20.2627,20.7214,5253300.0],["2021-04-05",20.9226,21.1238,20.5846,20.8663,4379400.0],["2021-04-06",20.9065,21.1077,20.6731,20.7858,3237500.0],["2021-04-07",20.9065,20.987,20.6812,20.8824,2280700.0],["2021-04-08",20.8743,20.9065,20.4076,20.826,2574800.0],["2021-04-09",20.987,21.2284,20.9226,21.1801,2791400.0],["2021-04-12",21.164,21.6066,21.164,21.4939,4513300.0],["2021-04-13",21.4778,21.4778,20.7536,20.8502,3581800.0],["2021-04-14",20.8502,21.3652,20.8502,21.0192,4094900.0],["2021-04-15",21.2525,21.6307,21.0433,21.5905,4209500.0],["2021-04-16",21.7193,21.7917,21.2123,21.3813,2831600.0],["2021-04-19",21.3249,21.3974,21.0835,21.3089,2807700.0],["2021-04-20",21.0916,21.2767,20.5283,20.7536,2998300.0],["2021-04-21",20.5283,21.2203,20.4639,21.2042,2402700.0],["2021-04-22",21.2445,21.2847,20.649,20.6731,4477000.0],["2021-04-23",20.8099,21.3974,20.7295,21.333,4125900.0],["2021-04-26",21.3491,21.6468,21.164,21.3491,3575200.0],["2021-04-27",21.1077,21.6871,20.8582,21.2928,4742200.0],["2021-04-28",21.3893,21.9929,21.3652,21.9124,3749100.0],["2021-04-29",22.186,22.2745,21.7997,22.2343,3011500.0],["2021-04-30",22.0653,22.1055,21.3893,21.7273,4745000.0],["2021-05-03",21.9607,22.2745,21.671,22.0653,3390600.0],["2021-05-04",21.9204,22.1619,21.5503,22.1619,3620100.0],["2021-05-05",22.3147,22.5079,22.017,22.2906,2994400.0],["2021-05-06",22.3389,22.7573,21.8078,22.7332,3100800.0],["2021-05-07",22.5642,22.9666,22.4596,22.8378,3694900.0],["2021-05-10",22.8945,23.4369,22.7973,22.8459,3532300.0],["2021-05-11",22.3116,22.6435,21.8744,22.0687,3879600.0],["2021-05-12",22.1578,22.2954,21.2592,21.3482,4022400.0],["2021-05-13",21.2673,22.1011,21.2673,21.9635,3143500.0],["2021-05-14",22.1335,22.7407,22.093,22.6354,2471600.0],["2021-05-17",22.4735,22.6678,22.2306,22.4735,4865100.0],["2021-05-18",22.5869,22.8621,22.0444,22.0606,6980600.0],["2021-05-19",21.6073,21.753,21.1134,21.6963,5448700.0],["2021-05-20",21.8501,21.9068,21.3806,21.5668,3178600.0],["2021-05-21",21.6801,22.0202,21.5992,21.7611,2786700.0],["2021-05-24",21.8663,22.0121,21.6559,21.8582,2338900.0],["2021-05-25",22.0282,22.2873,21.4777,21.4939,2680000.0],["2021-05-26",21.5668,22.0606,21.4049,21.8906,3443200.0],["2021-05-27",22.1173,23.0726,22.1092,23.0402,7581100.0],["2021-05-28",23.1455,23.275,22.7973,23.0969,4045200.0],["2021-06-01",22.0687,22.8864,21.1134,22.0121,15887400.0],["2021-06-02",22.6678,23.1697,22.4654,23.0564,8365300.0],["2021-06-03",23.0159,23.8741,22.8459,23.7445,5985600.0],["2021-06-04",23.8498,23.8498,23.1616,23.696,4665000.0],["2021-06-07",23.8983,24.0522,23.4693,23.4693,3036300.0],["2021-06-08",23.4207,23.7364,23.0564,23.5907,3056100.0],["2021-06-09",23.6069,23.6069,23.194,23.2345,2463800.0],["2021-06-10",23.5988,23.866,23.2669,23.3236,3761000.0],["2021-06-11",23.4126,23.8579,23.3964,23.7202,2226600.0],["2021-06-14",23.704,23.7607,23.275,23.2912,3215600.0],["2021-06-15",23.4126,23.6879,23.2507,23.4774,3035500.0],["2021-06-16",23.0969,23.3883,22.9188,23.2426,2841600.0],["2021-06-17",23.364,23.364,21.8016,22.0282,3122500.0],["2021-06-18",21.5587,21.7449,21.162,21.2511,4861300.0],["2021-06-21",21.4454,21.834,21.332,21.7773,2582100.0],["2021-06-22",21.8178,21.8178,21.3401,21.502,3364400.0],["2021-06-23",21.6478,21.7854,21.5506,21.5992,3595800.0],["2021-06-24",21.7773,22.093,21.502,22.0202,2910900.0],["2021-06-25",22.0849,22.4249,22.004,22.1983,5190100.0],["2021-06-28",22.1173,22.1902,21.6154,21.9635,3143900.0],["2021-06-29",22.1578,22.3116,21.4292,21.4697,3915000.0],["2021-06-30",21.332,21.6801,21.2511,21.6397,4059600.0],["2021-07-01",21.8097,21.923,21.5587,21.8178,3398600.0],["2021-07-02",21.834,21.842,21.3482,21.3968,3181200.0],["2021-07-06",21.4535,21.4535,20.8139,21.0649,4470400.0],["2021-07-07",20.8949,21.2268,20.6601,21.1458,2855800.0],["2021-07-08",20.6277,20.7734,20.1824,20.3767,4712900.0],["2021-07-09",21.0082,21.3158,20.8706,21.3158,2598100.0],["2021-07-12",21.4535,21.8663,21.3077,21.6235,6603500.0],["2021-07-13",21.5749,21.834,21.3887,21.3968,3801300.0],["2021-07-14",21.5506,21.8825,20.9758,21.0649,2717500.0],["2021-07-15",20.7006,21.1296,20.6358,20.911,3285300.0],["2021-07-16",21.0973,21.1215,20.1339,20.2553,2698800.0],["2021-07-19",19.5915,19.802,19.3486,19.6562,4367300.0],["2021-07-20",19.6643,20.4496,19.4781,20.3444,3933700.0],["2021-07-21",20.6196,20.9596,20.5548,20.7734,3243400.0],["2021-07-22",20.7815,20.7896,20.312,20.3444,3108800.0],["2021-07-23",20.5225,20.6196,19.9315,20.0934,3604700.0],["2021-07-26",20.1258,20.4496,19.972,20.2958,5871600.0],["2021-07-27",19.9153,20.1015,18.8871,19.64,6248300.0],["2021-07-28",19.6967,19.7534,19.0086,19.5429,6969500.0],["2021-07-29",19.81,19.9558,19.4215,19.7129,3694500.0],["2021-07-30",19.64,20.0772,19.5672,19.7372,7902500.0],["2021-08-02",19.9881,20.4496,19.7129,19.7696,4200400.0],["2021-08-03",19.8748,19.8991,19.3648,19.8343,4322100.0],["2021-08-04",19.6319,19.972,19.4215,19.4457,5165900.0],["2021-08-05",19.6077,19.8667,19.5024,19.7129,3459300.0],["2021-08-06",20.0367,20.1905,19.8991,20.0934,2976300.0],["2021-08-09",20.0934,20.3848,19.8586,20.1096,2324600.0],["2021-08-10",20.1258,20.401,19.9962,20.1582,3129100.0],["2021-08-11",20.3605,20.903,20.2877,20.7815,3697200.0],["2021-08-12",20.7408,20.806,20.3577,20.4637,2589500.0],["2021-08-13",20.5126,20.5615,20.2355,20.2518,2069200.0],["2021-08-16",20.0318,20.5941,19.828,20.537,4881400.0],["2021-08-17",20.2355,20.3414,19.9014,20.0888,4788400.0],["2021-08-18",19.9747,20.2029,19.6243,19.6487,2633400.0],["2021-08-19",19.2575,19.4939,18.8582,19.0864,3292100.0],["2021-08-20",19.1027,19.6487,19.0294,19.5509,3849000.0],["2021-08-23",19.7221,20.097,19.6161,19.9666,2750900.0],["2021-08-24",20.1133,20.4963,19.9666,20.3659,3450200.0],["2021-08-25",20.4311,20.8304,20.2844,20.6511,2840100.0],["2021-08-26",20.6919,20.7245,20.317,20.3414,2466600.0],["2021-08-27",20.317,20.9853,20.3088,20.9364,2899200.0],["2021-08-30",21.026,21.026,20.48,20.48,2611500.0],["2021-08-31",20.4637,20.7734,20.2599,20.6348,5918200.0],["2021-09-01",20.6593,20.7489,20.1214,20.5044,5239500.0],["2021-09-02",20.6104,20.9608,20.5615,20.6348,3372800.0],["2021-09-03",20.537,20.6022,20.1703,20.2762,3477200.0],["2021-09-07",20.2762,20.374,20.0073,20.1622,6618300.0],["2021-09-08",19.9258,20.1133,19.7954,19.9992,3295400.0],["2021-09-09",20.0073,20.5615,19.9421,20.1947,3172600.0],["2021-09-10",20.3577,20.3577,19.9014,20.0481,2609100.0],["2021-09-13",20.1703,20.5615,20.0807,20.3496,3251100.0],["2021-09-14",20.643,20.8304,20.2273,20.3333,4476700.0],["2021-09-15",20.2518,20.8467,20.1377,20.8223,3466700.0],["2021-09-16",20.8956,21.0016,20.2273,20.2844,5625200.0],["2021-09-17",21.6291,22.0284,21.132,21.3927,20223100.0],["2021-09-20",20.4881,20.537,19.2168,19.5346,8799200.0],["2021-09-21",19.7221,19.771,19.1027,19.3309,3702000.0],["2021-09-22",19.7628,19.9747,19.7058,19.7954,6229300.0],["2021-09-23",19.9421,20.5289,19.9421,20.2518,2925700.0],["2021-09-24",20.1377,20.3659,19.9747,20.3251,2525700.0],["2021-09-27",20.3496,20.9527,20.3251,20.8304,3401300.0],["2021-09-28",20.643,20.9445,20.2925,20.3088,4611800.0],["2021-09-29",20.4148,20.5126,19.9258,20.0481,2539500.0],["2021-09-30",20.0807,20.1947,19.6161,19.6487,4058500.0],["2021-10-01",19.7302,20.2192,19.5183,20.0399,2916300.0],["2021-10-04",19.7547,20.1296,19.5591,19.6406,4199400.0],["2021-10-05",19.7954,20.9119,19.6569,20.6756,5939500.0],["2021-10-06",20.2844,20.6756,20.0399,20.643,5182900.0],["2021-10-07",21.0423,21.0749,20.6185,20.6756,5229600.0],["2021-10-08",20.5696,20.8712,20.3333,20.3985,2398600.0],["2021-10-11",20.3903,20.7082,20.1295,20.211,2781500.0],["2021-10-12",20.0888,20.1458,19.6569,19.7465,2657800.0],["2021-10-13",19.7058,20.0318,19.4857,19.934,3508900.0],["2021-10-14",20.2925,20.6185,19.991,20.5126,2535300.0],["2021-10-15",20.7815,20.9119,20.4311,20.4392,3479200.0],["2021-10-18",20.3007,20.3659,19.9829,20.154,3872800.0],["2021-10-19",20.2762,20.4229,19.9014,20.374,3115600.0],["2021-10-20",20.374,20.7571,20.3007,20.7163,2221700.0],["2021-10-21",20.6511,20.7652,20.2681,20.374,2684800.0],["2021-10-22",20.5941,20.7,20.2681,20.4718,3464400.0],["2021-10-25",20.4637,20.5207,19.9829,20.1703,7595400.0],["2021-10-26",20.3251,21.1564,20.1296,20.8386,5980900.0],["2021-10-27",20.8386,20.8549,20.211,20.3251,5704700.0],["2021-10-28",20.4392,20.9527,20.3007,20.7734,3710700.0],["2021-10-29",20.7082,21.0831,20.6185,20.7082,5045800.0],["2021-11-01",20.8875,21.6454,20.8875,21.6209,4024900.0],["2021-11-02",21.7024,21.8573,21.2053,21.4253,4054900.0],["2021-11-03",21.2949,21.7187,21.2461,21.572,2761300.0],["2021-11-04",21.5068,21.5476,20.8956,21.132,2506400.0],["2021-11-05",21.4253,21.6698,21.0749,21.1727,3405300.0],["2021-11-08",21.409,21.5557,21.2134,21.4009,3624500.0],["2021-11-09",21.1972,21.4824,21.0179,21.1972,1847500.0],["2021-11-10",21.1807,21.2874,20.8362,20.9429,2286800.0],["2021-11-11",20.9593,21.2464,20.869,21.1725,1658200.0],["2021-11-12",21.23,21.5417,21.1315,21.4597,2256500.0],["2021-11-15",21.5745,21.7139,21.4022,21.4186,2108500.0],["2021-11-16",21.3694,21.4597,21.0413,21.0741,2687400.0],["2021-11-17",20.9921,21.0167,20.303,20.4589,3354500.0],["2021-11-18",20.5491,20.6147,20.0323,20.1307,2199000.0],["2021-11-19",19.7944,19.9339,19.6303,19.8108,3436200.0],["2021-11-22",19.9995,20.2538,19.8026,19.9503,4014100.0],["2021-11-23",20.0487,20.1635,19.696,20.0651,2756300.0],["2021-11-24",19.9749,20.1882,19.7944,20.0241,3078100.0],["2021-11-26",19.1053,19.1135,18.5639,18.9741,2925900.0],["2021-11-29",19.2284,19.3432,18.6624,19.0643,3992200.0],["2021-11-30",18.8018,18.8592,18.2276,18.3178,9332000.0],["2021-12-01",18.8428,19.1217,18.0225,18.0225,3994400.0],["2021-12-02",18.162,18.8182,18.0717,18.6624,3507300.0],["2021-12-03",18.6952,18.851,18.1948,18.3998,4213900.0],["2021-12-06",18.7444,18.9495,18.4327,18.6788,3302800.0],["2021-12-07",18.9085,19.3186,18.8756,19.1874,2969800.0],["2021-12-08",19.1463,19.5483,19.0971,19.3678,4165400.0],["2021-12-09",19.2612,19.376,19.0233,19.0397,3181700.0],["2021-12-10",19.2694,19.4581,18.8018,18.9823,2536800.0],["2021-12-13",18.9577,18.9577,18.5147,18.7198,6657600.0],["2021-12-14",18.6459,18.9331,18.3916,18.6295,3333700.0],["2021-12-15",18.6706,18.8182,18.3096,18.7854,3424700.0],["2021-12-16",19.0971,19.2284,18.4737,18.6295,4816800.0],["2021-12-17",18.8428,18.8756,18.2768,18.5475,6928900.0],["2021-12-20",18.0061,18.0471,17.4975,17.8502,5804500.0],["2021-12-21",18.1866,18.7362,18.1702,18.6541,3559000.0],["2021-12-22",18.6541,18.892,18.5557,18.7034,4510800.0],["2021-12-23",18.892,19.2366,18.81,19.1463,2849200.0],["2021-12-27",19.1299,19.3432,19.0561,19.3186,2411600.0],["2021-12-28",19.2448,19.5237,19.2366,19.3022,2725700.0],["2021-12-29",19.2776,19.3842,19.1217,19.1627,1956400.0],["2021-12-30",19.1545,19.3432,19.0233,19.0397,1445200.0],["2021-12-31",19.0233,19.1217,18.8428,18.8838,2180300.0],["2022-01-03",19.0725,19.3596,18.9741,19.1053,4652100.0],["2022-01-04",19.4499,20.1143,19.3514,19.9421,4479100.0],["2022-01-05",20.0487,20.3686,19.4006,19.4335,4069800.0],["2022-01-06",19.8682,19.9831,19.4909,19.8026,3198800.0],["2022-01-07",20.0733,20.3686,19.8764,20.1307,4912000.0],["2022-01-10",20.221,20.303,19.4581,19.819,4640200.0],["2022-01-11",19.9257,20.4014,19.8436,20.3604,3165400.0],["2022-01-12",20.4999,20.7788,20.1964,20.2702,3829300.0],["2022-01-13",20.3932,20.705,20.2128,20.3194,4063000.0],["2022-01-14",19.9503,20.4342,19.778,20.4178,3960400.0],["2022-01-18",20.2538,20.303,19.5237,19.7288,3348200.0],["2022-01-19",19.9256,20.0487,19.0643,19.0725,3825600.0],["2022-01-20",19.0971,19.3678,18.5393,18.5721,4580500.0],["2022-01-21",18.3752,18.4409,17.9077,17.9979,5389400.0],["2022-01-24",17.4729,17.7272,16.7346,17.6944,7659800.0],["2022-01-25",17.2268,17.7354,16.6115,17.5057,6889500.0],["2022-01-26",17.6123,18.0635,17.235,17.4565,5940500.0],["2022-01-27",17.6862,18.1127,17.4483,17.7026,5887600.0],["2022-01-28",17.6123,17.8256,17.2432,17.8174,5985800.0],["2022-01-31",17.6944,18.6213,17.6369,18.5885,5613500.0],["2022-02-01",18.6542,18.7526,18.244,18.3834,6918700.0],["2022-02-02",18.4081,18.4081,17.8584,18.244,5732200.0],["2022-02-03",18.0963,18.6049,18.0553,18.2522,5577900.0],["2022-02-04",18.2768,18.9413,18.244,18.728,5234100.0],["2022-02-07",18.7444,19.0643,18.6952,18.851,6628500.0],["2022-02-08",18.8674,19.171,18.851,18.9413,6964400.0],["2022-02-09",19.1956,19.4417,19.171,19.3842,4657800.0],["2022-02-10",19.1217,19.9421,19.0889,19.1956,5229100.0],["2022-02-11",19.0971,19.4909,18.5803,18.728,5165600.0],["2022-02-14",18.7608,19.0233,18.4491,18.7198,5756300.0],["2022-02-15",18.9099,19.414,18.9099,19.2818,3731600.0],["2022-02-16",19.0338,19.5793,19.0338,19.4884,4357500.0],["2022-02-17",19.2239,19.2653,18.4305,18.5049,4570300.0],["2022-02-18",18.4305,18.728,18.3809,18.571,3733000.0],["2022-02-22",18.538,18.5627,17.8272,17.9925,5186000.0],["2022-02-23",18.166,18.2983,17.3974,17.4718,4963200.0],["2022-02-24",16.6866,17.4305,16.5461,17.3726,6709400.0],["2022-02-25",17.5462,18.1164,17.5462,18.009,5843800.0],["2022-02-28",17.5214,17.8602,17.323,17.5544,6171700.0],["2022-03-01",17.323,17.4222,16.0007,16.2899,7994900.0],["2022-03-02",16.5379,17.0503,16.3147,16.9759,5262500.0],["2022-03-03",16.9594,17.0338,16.2651,16.5792,4234300.0],["2022-03-04",16.1164,16.1246,15.48,15.6618,7600600.0],["2022-03-07",15.5461,15.6701,15.2238,15.4056,9512500.0],["2022-03-08",15.4965,16.4139,15.4882,16.0089,9992500.0],["2022-03-09",16.5709,16.9263,16.4718,16.5875,5925300.0],["2022-03-10",16.2073,16.637,16.0998,16.5792,4748900.0],["2022-03-11",16.6536,16.8767,16.5544,16.5627,3791600.0],["2022-03-14",16.9676,17.1412,16.6618,16.7858,4911300.0],["2022-03-15",16.9098,17.1495,16.4965,16.7693,5094500.0],["2022-03-16",17.1081,17.8272,17.0833,17.5792,7147700.0],["2022-03-17",17.2982,17.6288,17.199,17.604,4518800.0],["2022-03-18",17.4139,17.7693,17.2652,17.6867,8965500.0],["2022-03-21",17.7693,17.8933,17.4801,17.5958,5172000.0],["2022-03-22",17.885,18.1578,17.8354,17.8768,3844200.0],["2022-03-23",17.7032,17.9594,17.5792,17.7693,5951300.0],["2022-03-24",17.8768,18.0916,17.7032,18.0421,4019300.0],["2022-03-25",18.0917,18.2817,18.0421,18.2652,3906200.0],["2022-03-28",18.3313,18.5214,18.166,18.5049,3961600.0],["2022-03-29",18.8685,19.3066,18.8685,19.29,5841000.0],["2022-03-30",19.2322,19.381,19.133,19.3562,4934000.0],["2022-03-31",19.3892,19.695,18.8851,19.0586,8312500.0],["2022-04-01",19.3148,19.3148,18.8272,19.2653,6251200.0],["2022-04-04",19.2405,19.538,19.0173,19.1743,4443900.0],["2022-04-05",19.133,19.2074,18.6537,18.6867,4400300.0],["2022-04-06",18.3644,18.4801,17.8354,17.9016,5226000.0],["2022-04-07",17.7363,17.8272,17.2817,17.6371,4419300.0],["2022-04-08",17.6536,18.0586,17.5131,17.8602,3425700.0],["2022-04-11",17.5875,18.0751,17.5875,17.7528,3026300.0],["2022-04-12",17.6206,17.9429,17.3561,17.447,4411400.0],["2022-04-13",17.3561,17.7528,17.3148,17.7445,2444100.0],["2022-04-14",17.7941,17.9264,17.3313,17.3561,3157200.0],["2022-04-18",17.29,17.5875,17.2321,17.48,2871400.0],["2022-04-19",17.604,18.0173,17.5462,17.9677,3055700.0],["2022-04-20",18.133,18.2569,17.9346,17.9677,2763700.0],["2022-04-21",18.1826,18.2652,17.5379,17.604,2447000.0],["2022-04-22",17.5544,17.5544,17.0338,17.0503,4005500.0],["2022-04-25",16.8685,17.2156,16.4883,17.1825,5444200.0],["2022-04-26",16.5213,16.6866,15.7114,15.7279,6023900.0],["2022-04-27",15.6122,15.8602,15.4552,15.4552,5123100.0],["2022-04-28",15.6701,16.0998,15.4387,15.9511,3876000.0],["2022-04-29",15.9428,16.1246,15.1494,15.1907,3968300.0],["2022-05-02",15.1742,15.5709,15.0337,15.5378,5203100.0],["2022-05-03",15.5544,16.075,15.4304,15.8932,4667500.0],["2022-05-04",15.8354,16.5379,15.6618,16.4883,5047000.0],["2022-05-05",16.2238,16.2238,15.356,15.5791,3912300.0],["2022-05-06",15.5296,15.5378,14.9923,15.2568,3789000.0],["2022-05-09",15.0214,15.1383,14.6289,14.7876,3970200.0],["2022-05-10",15.0965,15.155,14.4118,14.7542,3806100.0],["2022-05-11",14.6957,15.0965,14.2114,14.2281,4973900.0],["2022-05-12",14.1446,14.6707,13.9943,14.4285,4696500.0],["2022-05-13",14.7124,15.0297,14.6707,14.8961,4479900.0],["2022-05-16",14.821,14.9295,14.5037,14.7709,3157300.0],["2022-05-17",15.1633,15.6142,14.9796,15.5641,3789200.0],["2022-05-18",15.3553,15.3971,14.9128,15.013,3192900.0],["2022-05-19",14.7542,15.2552,14.7542,15.0464,3132300.0],["2022-05-20",15.2802,15.5307,14.9379,15.5056,4216300.0],["2022-05-23",15.8647,15.9482,15.5557,15.6142,3111800.0],["2022-05-24",15.4806,15.539,14.8794,15.4055,2752000.0],["2022-05-25",15.2719,15.6309,15.2385,15.5474,2848500.0],["2022-05-26",15.6726,16.1569,15.6726,16.0651,2981500.0],["2022-05-27",16.1653,16.3239,16.1486,16.3156,1969800.0],["2022-05-31",16.1486,16.2738,15.8814,16.1486,4510000.0],["2022-06-01",16.1569,16.2404,15.6309,15.9231,3686300.0],["2022-06-02",15.9315,16.0651,15.6309,16.0651,5091500.0],["2022-06-03",15.873,15.9315,15.5474,15.6142,3293300.0],["2022-06-06",15.7561,16.0901,15.706,15.8062,2482400.0],["2022-06-07",15.6142,15.9899,15.539,15.9482,2412700.0],["2022-06-08",15.7311,15.8396,15.4305,15.4639,3549600.0],["2022-06-09",15.4472,15.4722,15.0715,15.0798,3065600.0],["2022-06-10",14.6623,14.7041,14.4202,14.4285,3653700.0],["2022-06-13",13.8023,13.8607,13.2094,13.3013,6367000.0],["2022-06-14",13.4015,13.677,13.2345,13.5601,5133700.0],["2022-06-15",13.7188,13.9776,13.4599,13.7104,4523700.0],["2022-06-16",13.3263,13.4766,13.0925,13.3347,4918500.0],["2022-06-17",13.2762,13.6687,13.2345,13.4599,6404000.0],["2022-06-21",13.8273,13.9275,13.6937,13.8273,3970300.0],["2022-06-22",13.5351,13.9359,13.5351,13.8607,3331100.0],["2022-06-23",13.7939,13.9943,13.6269,13.9359,3583800.0],["2022-06-24",14.1112,14.5538,14.0528,14.4953,5439600.0],["2022-06-27",14.5955,14.6373,14.4202,14.487,2329800.0],["2022-06-28",14.6456,14.8043,14.2281,14.2782,2984500.0],["2022-06-29",14.1279,14.1864,13.6603,13.7438,2733100.0],["2022-06-30",13.3681,13.6436,13.0424,13.4683,4321800.0],["2022-07-01",13.3848,13.7271,13.2846,13.7104,3041800.0],["2022-07-05",13.343,13.7021,13.1593,13.6854,3223000.0],["2022-07-06",13.5852,13.6603,13.2512,13.343,4403300.0],["2022-07-07",13.5267,13.7772,13.4766,13.6854,3694000.0],["2022-07-08",13.7271,13.7355,13.4182,13.5351,3035000.0],["2022-07-11",13.2929,13.3263,13.0508,13.1009,2482400.0],["2022-07-12",13.0257,13.5518,13.009,13.2762,3343800.0],["2022-07-13",12.9673,13.1176,12.6918,13.0591,7353300.0],["2022-07-14",12.792,13.1259,12.6918,13.0758,3344400.0],["2022-07-15",13.3263,13.6603,13.0174,13.5601,3239200.0],["2022-07-18",13.6687,13.9108,13.3848,13.5184,3469100.0],["2022-07-19",13.7522,14.1279,13.7522,14.0778,3187300.0],["2022-07-20",14.011,14.345,13.9693,14.3283,3334900.0],["2022-07-21",14.2532,14.4118,14.178,14.345,3797100.0],["2022-07-22",14.3617,14.5371,14.1864,14.2866,3150700.0],["2022-07-25",14.3617,14.6707,14.0528,14.3701,5499300.0],["2022-07-26",14.2448,14.4619,13.9526,14.0027,5287800.0],["2022-07-27",14.1947,14.1947,13.4349,13.9192,5016300.0],["2022-07-28",13.9108,14.4285,13.7355,14.4035,5431100.0],["2022-07-29",14.3784,14.9295,14.3784,14.8126,11033900.0],["2022-08-01",14.7124,15.0882,14.5037,15.0715,4403800.0],["2022-08-02",14.9462,15.0464,14.7375,14.7458,4359700.0],["2022-08-03",14.9379,14.988,14.7124,14.9462,3093000.0],["2022-08-04",14.9379,15.0631,14.8377,14.8627,2644100.0],["2022-08-05",14.6874,15.0464,14.6373,14.9629,2321300.0],["2022-08-08",15.013,15.347,15.013,15.1132,3811100.0],["2022-08-09",15.0631,15.0715,14.7542,14.9045,3544500.0],["2022-08-10",15.2134,15.5223,15.18,15.347,4733600.0],["2022-08-11",15.4381,15.7502,15.4212,15.5984,3234300.0],["2022-08-12",15.8177,16.1046,15.7249,16.0877,4184300.0],["2022-08-15",15.8515,16.0624,15.8346,15.978,2704700.0],["2022-08-16",15.9611,16.1214,15.8684,15.978,2618500.0],["2022-08-17",15.6996,15.8262,15.5478,15.7165,2739400.0],["2022-08-18",15.7165,15.8599,15.5815,15.7587,3496100.0],["2022-08-19",15.5562,15.5815,15.0838,15.2694,3491000.0],["2022-08-22",14.9488,14.9741,14.6957,14.8645,3954200.0],["2022-08-23",14.9573,15.1007,14.856,14.8898,3357900.0],["2022-08-24",14.8476,15.0416,14.7801,14.9319,2440300.0],["2022-08-25",15.0332,15.1682,14.9404,15.1597,2863800.0],["2022-08-26",15.2019,15.2188,14.5523,14.5608,3002800.0],["2022-08-29",14.4173,14.5186,14.2992,14.3245,1926800.0],["2022-08-30",14.4005,14.4173,14.0124,14.1389,3308800.0],["2022-08-31",14.2317,14.2317,13.8606,13.8943,4509700.0],["2022-09-01",13.7846,13.8352,13.3966,13.8099,3059400.0],["2022-09-02",14.0799,14.1896,13.6412,13.7087,3984900.0],["2022-09-06",13.8099,14.004,13.6243,13.8606,3864800.0],["2022-09-07",13.8015,14.004,13.6581,13.9787,4551400.0],["2022-09-08",13.8774,14.662,13.8606,14.6451,8281500.0],["2022-09-09",14.8054,14.9404,14.662,14.8307,4511800.0],["2022-09-12",14.991,15.2525,14.8054,15.0332,4654000.0],["2022-09-13",14.5776,14.6957,13.9112,13.9365,5985600.0],["2022-09-14",13.9787,14.0799,13.6075,13.7678,5581200.0],["2022-09-15",13.8268,14.2233,13.7678,13.8184,5859200.0],["2022-09-16",13.5906,13.6834,13.4219,13.5737,27455900.0],["2022-09-19",13.3628,14.2486,13.3038,14.2233,5860700.0],["2022-09-20",14.0546,14.0968,13.7256,13.8099,3080000.0],["2022-09-21",13.9449,14.0968,13.4978,13.5062,3764000.0],["2022-09-22",13.5315,13.5737,13.1266,13.1688,5084300.0],["2022-09-23",12.941,13.0085,12.5276,12.8398,5205700.0],["2022-09-26",12.7301,12.9495,12.3927,12.5023,6417500.0],["2022-09-27",12.6542,12.7385,12.0974,12.2746,4322700.0],["2022-09-28",12.3505,12.5276,12.2155,12.4264,5195700.0],["2022-09-29",12.1396,12.2324,11.8021,11.9202,4790300.0],["2022-09-30",11.8696,11.9371,11.5575,11.5575,4998900.0],["2022-10-03",11.7515,12.2155,11.4394,12.1058,5337900.0],["2022-10-04",12.3927,12.941,12.3927,12.9241,5445900.0],["2022-10-05",12.6289,12.9326,12.5276,12.8651,3946200.0],["2022-10-06",12.7807,12.9241,12.5951,12.6289,4275900.0],["2022-10-07",12.4011,12.5023,12.0046,12.1227,4958600.0],["2022-10-10",12.2239,12.3674,12.0299,12.1733,4595000.0],["2022-10-11",12.0637,12.1733,11.7178,11.9202,4950600.0],["2022-10-12",11.8949,11.8949,11.5153,11.7009,6051800.0],["2022-10-13",11.3466,12.3083,11.1357,12.2408,5787900.0],["2022-10-14",12.3674,12.5867,11.9287,12.0468,4303000.0],["2022-10-17",12.4433,12.6542,12.3167,12.4095,4116900.0],["2022-10-18",12.7554,12.7976,12.4011,12.5951,4835500.0],["2022-10-19",12.3927,12.6458,12.1902,12.3505,3578600.0],["2022-10-20",12.3842,12.5614,12.0468,12.1565,4377300.0],["2022-10-21",12.1649,12.5783,12.0637,12.5614,6466700.0],["2022-10-24",12.6458,12.806,12.5023,12.6964,6435300.0],["2022-10-25",12.4855,12.8229,12.089,12.6964,7443800.0],["2022-10-26",12.5276,12.8482,12.2746,12.7386,8200100.0],["2022-10-27",12.9241,13.1688,12.7217,12.7807,5746800.0],["2022-10-28",12.8482,13.0422,12.6542,13.0001,4179800.0],["2022-10-31",12.9495,13.0591,12.8567,12.9241,5891300.0],["2022-11-01",13.1519,13.2447,12.9241,13.1266,7555400.0],["2022-11-02",13.0423,13.4894,12.9748,13.0169,5677400.0],["2022-11-03",12.8229,12.9157,12.4939,12.7048,3964500.0],["2022-11-04",12.9579,13.3797,12.9157,13.27,6068100.0],["2022-11-07",13.4472,13.6665,13.2025,13.6581,4553100.0],["2022-11-08",13.7171,14.0377,13.6243,13.928,6256300.0],["2022-11-09",13.7898,13.8837,13.5509,13.5765,4077500.0],["2022-11-10",14.2165,16.0853,14.2165,15.9999,12281600.0],["2022-11-11",16.145,17.0751,16.0853,16.8703,11229100.0],["2022-11-14",16.6485,16.9045,16.273,16.3071,8383900.0],["2022-11-15",16.7423,16.8874,16.2218,16.4949,4405400.0],["2022-11-16",16.3413,16.4181,15.8293,16.0426,5601300.0],["2022-11-17",15.7354,16.0341,15.505,16.0255,4398400.0],["2022-11-18",16.3327,16.3839,16.1194,16.1621,4389400.0],["2022-11-21",16.0341,16.2389,15.9487,16.1365,3316500.0],["2022-11-22",16.2901,16.5461,16.2389,16.3754,3435300.0],["2022-11-23",16.3071,16.5205,16.2474,16.4778,2708100.0],["2022-11-25",16.3925,16.6314,16.3413,16.5631,1433400.0],["2022-11-28",16.3498,16.4351,15.9231,15.9487,2844600.0],["2022-11-29",15.9402,16.2047,15.9146,16.0767,3210000.0],["2022-11-30",16.1023,16.3925,15.6159,16.3071,7572000.0],["2022-12-01",16.2986,16.657,16.1279,16.5802,4268100.0],["2022-12-02",16.2986,16.401,16.0767,16.2901,5510500.0],["2022-12-05",16.1877,16.3242,15.7183,15.8634,4566300.0],["2022-12-06",15.8378,15.9487,15.6586,15.7951,4270500.0],["2022-12-07",15.7269,15.8805,15.5903,15.6671,3431600.0],["2022-12-08",15.7695,15.8463,15.6074,15.7951,2952700.0],["2022-12-09",15.7098,15.8549,15.633,15.6586,4231100.0],["2022-12-12",15.6927,16.145,15.5477,16.1194,3963300.0],["2022-12-13",16.8703,17.5274,16.5119,16.7338,5626700.0],["2022-12-14",16.6314,16.913,16.3925,16.657,4980400.0],["2022-12-15",16.3498,16.5119,16.1023,16.2133,5261200.0],["2022-12-16",15.8207,16.0341,15.5562,15.6927,7756200.0],["2022-12-19",15.6415,15.7781,15.3599,15.4453,3158700.0],["2022-12-20",15.4367,15.5647,15.3429,15.3685,3179100.0],["2022-12-21",15.6074,15.889,15.6074,15.8293,2787900.0],["2022-12-22",15.5989,15.6586,15.2917,15.5903,2464200.0],["2022-12-23",15.5818,15.7098,15.4538,15.6842,2610100.0],["2022-12-27",15.6927,15.7781,15.5477,15.633,1536300.0],["2022-12-28",15.5903,15.6842,15.1893,15.2575,2685600.0],["2022-12-29",15.377,15.7781,15.3685,15.6159,3113100.0],["2022-12-30",15.4026,15.4623,15.1039,15.3514,3544800.0],["2023-01-03",15.6757,15.7781,15.3343,15.5477,4142500.0],["2023-01-04",15.7866,16.2303,15.7183,16.1962,4405000.0],["2023-01-05",15.9914,16.0597,15.7866,15.9402,4655800.0],["2023-01-06",16.1109,16.4437,15.8805,16.3583,3582300.0],["2023-01-09",16.4522,16.8277,16.3242,16.4437,3697000.0],["2023-01-10",16.3242,16.6911,16.2133,16.657,3083800.0],["2023-01-11",16.7423,16.9386,16.6911,16.8703,2870800.0],["2023-01-12",17.0069,17.0666,16.4607,16.6997,4770200.0],["2023-01-13",16.5375,16.5631,16.273,16.5461,4693400.0],["2023-01-17",16.5119,16.5461,16.2218,16.3413,4300400.0],["2023-01-18",16.4693,16.6997,16.1621,16.2389,4108200.0],["2023-01-19",15.9231,15.9829,15.5989,15.8549,4910100.0],["2023-01-20",15.9658,16.2218,15.8378,16.1877,3793300.0],["2023-01-23",16.2133,16.4437,16.0085,16.1279,15335400.0],["2023-01-24",15.9487,16.6911,15.4794,15.8037,7847100.0],["2023-01-25",15.4538,15.5903,15.0271,15.3599,7938500.0],["2023-01-26",15.4026,15.7866,14.6175,15.761,9191500.0],["2023-01-27",15.7269,15.8463,15.5647,15.6159,7648100.0],["2023-01-30",15.3599,15.5903,15.2746,15.4282,7088700.0],["2023-01-31",15.4197,15.8122,15.3514,15.7951,5529800.0],["2023-02-01",15.7013,16.3669,15.5989,16.145,7639500.0],["2023-02-02",16.3583,17.5445,16.3498,17.2458,9727100.0],["2023-02-03",16.9386,17.4762,16.8703,17.1007,6230900.0],["2023-02-06",16.8362,16.8703,16.4607,16.5631,3376100.0],["2023-02-07",16.4863,16.8789,16.4181,16.7338,3511000.0],["2023-02-08",16.4863,16.529,16.1621,16.2047,5128700.0],["2023-02-09",16.3498,16.4778,15.761,15.7781,4619300.0],["2023-02-10",15.6415,16.0853,15.6245,15.9914,5372300.0],["2023-02-13",16.0682,16.4351,15.9999,16.3925,4453900.0],["2023-02-14",16.3242,16.4949,16.0511,16.2133,4075900.0],["2023-02-15",16.1167,16.2719,16.0392,16.1857,3352700.0],["2023-02-16",15.8927,16.1254,15.8065,15.9099,3302700.0],["2023-02-17",15.8754,16.1512,15.6772,16.1254,5049700.0],["2023-02-21",15.7978,15.9013,15.2118,15.2721,4363300.0],["2023-02-22",15.3842,15.4272,15.0739,15.1773,3252900.0],["2023-02-23",15.3842,15.479,15.0566,15.2893,3687400.0],["2023-02-24",15.0222,15.1601,14.8757,15.1084,4402800.0],["2023-02-27",15.2204,15.4186,15.0136,15.0566,3481200.0],["2023-02-28",15.1773,15.41,15.048,15.2204,6094700.0],["2023-03-01",14.7464,15.2549,14.7464,15.1084,5000200.0],["2023-03-02",14.8929,15.1773,14.8239,15.1256,4600700.0],["2023-03-03",15.2549,15.4359,15.0911,15.4272,4579400.0],["2023-03-06",15.4531,15.4531,15.0394,15.1428,5105300.0],["2023-03-07",15.1256,15.2376,14.7809,14.7981,3054800.0],["2023-03-08",14.8153,14.9877,14.7205,14.9446,2654300.0],["2023-03-09",14.9532,15.1687,14.6516,14.6774,6319500.0],["2023-03-10",14.5568,14.6602,13.9793,14.1431,7448400.0],["2023-03-13",13.6518,14.0224,13.4708,13.8156,7291400.0],["2023-03-14",14.4016,14.4103,13.807,13.9966,4938300.0],["2023-03-15",13.4536,13.8587,13.3502,13.807,6897500.0],["2023-03-16",13.6346,14.0569,13.3674,13.8328,5379800.0],["2023-03-17",13.6949,13.6949,13.2554,13.4105,10606200.0],["2023-03-20",13.5312,13.5915,13.1606,13.3157,5761700.0],["2023-03-21",13.6432,13.8673,13.6087,13.807,5228200.0],["2023-03-22",13.7811,13.919,13.3157,13.3243,4733200.0],["2023-03-23",13.376,13.5139,12.8417,12.9623,6677600.0],["2023-03-24",12.7383,13.0658,12.4797,12.971,7058700.0],["2023-03-27",13.2295,13.4019,13.0916,13.2209,4620300.0],["2023-03-28",13.1692,13.4708,13.1519,13.4622,4306400.0],["2023-03-29",13.8845,13.9707,13.6346,13.8414,5618700.0],["2023-03-30",14.0224,14.1,13.738,13.8845,2629600.0],["2023-03-31",13.9966,14.1517,13.9362,14.1345,3414400.0],["2023-04-03",14.0224,14.1776,13.85,13.9621,4244200.0],["2023-04-04",14.0397,14.0569,13.5139,13.6173,5583900.0],["2023-04-05",13.4708,13.6173,13.3674,13.5398,3475700.0],["2023-04-06",13.5398,13.7466,13.4708,13.6346,2221500.0],["2023-04-10",13.557,13.7897,13.5225,13.7725,3220200.0],["2023-04-11",13.807,14.1431,13.7897,14.0655,3175400.0],["2023-04-12",14.2896,14.2982,13.8587,13.9018,3066200.0],["2023-04-13",13.9362,14.4533,13.919,14.3327,6641300.0],["2023-04-14",14.5051,14.6861,14.3155,14.5568,5818400.0],["2023-04-17",14.462,14.8239,14.4361,14.8153,4598900.0],["2023-04-18",14.9618,15.0222,14.6688,15.0049,3995900.0],["2023-04-19",14.8326,15.1256,14.8239,15.0566,2920700.0],["2023-04-20",14.8843,15.0049,14.7722,14.8239,3280500.0],["2023-04-21",14.8153,14.8843,14.6516,14.7119,3060500.0],["2023-04-24",14.7205,14.7809,14.3155,14.5223,5176300.0],["2023-04-25",14.3585,14.9187,14.1345,14.4792,5875200.0],["2023-04-26",14.3413,14.8843,14.3413,14.5999,6142500.0],["2023-04-27",14.7809,14.8584,14.4706,14.8498,3581200.0],["2023-04-28",14.7809,14.8929,14.6343,14.7636,3546300.0],["2023-05-01",14.8498,14.9274,14.4361,14.462,4933800.0],["2023-05-02",14.3241,14.4016,13.7983,14.1517,5269000.0],["2023-05-03",14.3068,14.5826,14.1431,14.1862,4414600.0],["2023-05-04",14.0483,14.1172,13.6432,13.8242,4178600.0],["2023-05-05",14.0827,14.3844,14.0483,14.281,3078100.0],["2023-05-08",14.3682,14.3944,14.0629,14.2112,2670600.0],["2023-05-09",14.0716,14.2199,13.9756,14.1239,3187900.0],["2023-05-10",14.3682,14.3682,13.5743,13.8971,6382400.0],["2023-05-11",13.7663,13.7837,12.9811,13.4348,8258800.0],["2023-05-12",13.5743,13.6267,13.2079,13.2777,5069400.0],["2023-05-15",13.3911,13.3911,13.1294,13.269,5339300.0],["2023-05-16",13.1469,13.2777,13.0509,13.0684,2957000.0],["2023-05-17",13.1643,13.3475,13.0073,13.269,3530000.0],["2023-05-18",13.1818,13.3999,13.0771,13.3737,2928900.0],["2023-05-19",13.4173,13.4609,13.1033,13.2952,4223000.0],["2023-05-22",13.3039,13.3301,12.9986,13.2516,3652200.0],["2023-05-23",13.1905,13.4086,13.112,13.1381,2533600.0],["2023-05-24",13.0247,13.0247,12.6671,12.8939,4406400.0],["2023-05-25",12.8066,12.8852,12.5973,12.8241,5292500.0],["2023-05-26",12.9026,13.0509,12.7805,12.9898,2914900.0],["2023-05-30",13.0073,13.0596,12.7369,12.9288,3489500.0],["2023-05-31",12.8066,12.859,12.3094,12.5449,8838000.0],["2023-06-01",12.6234,12.9898,12.6147,12.859,7228800.0],["2023-06-02",13.1033,13.4173,13.0771,13.3126,6094900.0],["2023-06-05",13.3911,13.6267,13.2516,13.426,6117300.0],["2023-06-06",13.3388,13.9059,13.3214,13.775,6141100.0],["2023-06-07",13.871,13.9844,13.8099,13.9058,5932300.0],["2023-06-08",13.932,14.0978,13.6878,14.0193,5940300.0],["2023-06-09",14.0367,14.1937,13.8884,14.0803,5841000.0],["2023-06-12",14.0367,14.2897,13.8622,13.9233,6360700.0],["2023-06-13",13.9407,14.4904,13.871,14.3944,6734200.0],["2023-06-14",14.4729,14.7259,14.3333,14.4467,5233500.0],["2023-06-15",14.3333,14.7957,14.2984,14.7433,4408200.0],["2023-06-16",14.8044,14.9004,14.6299,14.6387,7933200.0],["2023-06-20",14.5514,14.5776,14.3333,14.4293,3568200.0],["2023-06-21",14.4642,14.5165,14.3333,14.4031,3347600.0],["2023-06-22",14.3071,14.3595,14.0542,14.1152,3063700.0],["2023-06-23",13.9146,14.0542,13.7663,13.9669,4459800.0],["2023-06-26",13.9844,14.1588,13.9669,14.0716,4593100.0],["2023-06-27",14.0716,14.438,13.9756,14.3944,2534100.0],["2023-06-28",14.4118,14.4642,14.2461,14.4467,3009100.0],["2023-06-29",14.4206,14.6648,14.4206,14.6125,3117800.0],["2023-06-30",14.7957,14.8306,14.5863,14.6648,2580000.0],["2023-07-03",14.6648,15.04,14.6648,14.944,1710000.0],["2023-07-05",14.7608,14.944,14.6387,14.7259,2273300.0],["2023-07-06",14.5165,14.5601,14.2199,14.5078,3646600.0],["2023-07-07",14.534,14.9527,14.534,14.7608,4101800.0],["2023-07-10",14.6997,15.3104,14.6299,15.1534,4153600.0],["2023-07-11",15.2319,15.3453,15.1272,15.3191,3167800.0],["2023-07-12",15.6157,16.1217,15.5808,16.0519,6158500.0],["2023-07-13",16.1043,16.3224,15.956,15.9909,5186300.0],["2023-07-14",16.0432,16.0432,15.4413,15.4674,6509900.0],["2023-07-17",15.4238,15.5459,15.2842,15.354,4089900.0],["2023-07-18",15.45,15.6506,15.3802,15.607,3369100.0],["2023-07-19",15.6332,15.8338,15.5023,15.7379,3183600.0],["2023-07-20",15.6681,15.703,15.4587,15.6245,3025500.0],["2023-07-21",15.7204,15.7728,15.4936,15.5634,2767000.0],["2023-07-24",15.5547,15.6942,15.4936,15.6681,5176500.0],["2023-07-25",15.1621,15.2144,14.4031,14.4991,9277500.0],["2023-07-26",14.4467,14.5601,14.2199,14.342,6325500.0],["2023-07-27",14.438,14.4729,14.0629,14.0891,4667400.0],["2023-07-28",14.4467,14.6736,14.2897,14.4816,5413000.0],["2023-07-31",14.5252,14.7346,14.3857,14.6561,4218600.0],["2023-08-01",14.5689,14.7084,14.4729,14.6823,3689100.0],["2023-08-02",14.438,14.4467,14.1327,14.2723,4016200.0],["2023-08-03",14.2286,14.5689,14.1327,14.5252,5351800.0],["2023-08-04",14.6038,14.9527,14.4816,14.5252,4004600.0],["2023-08-07",14.595,14.9353,14.595,14.8131,2242700.0],["2023-08-08",14.5165,14.6736,14.342,14.6125,3923900.0],["2023-08-09",14.5514,14.7172,14.4642,14.5776,3265500.0],["2023-08-10",14.7983,14.8425,14.3039,14.3304,4469900.0],["2023-08-11",14.2862,14.507,14.2509,14.4716,2312500.0],["2023-08-14",14.3392,14.3922,14.2156,14.3039,3401400.0],["2023-08-15",14.1096,14.1273,13.7035,13.7564,3869700.0],["2023-08-16",13.6681,13.7918,13.5269,13.5269,2316200.0],["2023-08-17",13.518,13.624,13.4651,13.5887,3017100.0],["2023-08-18",13.3856,13.6063,13.3856,13.4562,2333500.0],["2023-08-21",13.5004,13.5004,13.1384,13.2355,2480300.0],["2023-08-22",13.2973,13.3768,13.1031,13.2002,3180400.0],["2023-08-23",13.2267,13.5445,13.1472,13.5357,2229000.0],["2023-08-24",13.5269,13.73,13.3415,13.3591,3141600.0],["2023-08-25",13.4209,13.5004,13.2002,13.4121,2208800.0],["2023-08-28",13.5534,13.6505,13.5092,13.5887,1913200.0],["2023-08-29",13.5975,13.9065,13.5269,13.8801,2854700.0],["2023-08-30",13.9065,14.0478,13.8359,13.8889,2544700.0],["2023-08-31",13.9507,14.092,13.8801,14.0566,5407600.0],["2023-09-01",14.1979,14.2332,14.0743,14.1538,2267300.0],["2023-09-05",14.1008,14.1096,13.8359,13.8536,2401700.0],["2023-09-06",13.7741,13.9065,13.6152,13.73,2226700.0],["2023-09-07",13.5975,13.6328,13.2178,13.5445,6307000.0],["2023-09-08",13.5445,13.7035,13.4651,13.6417,3242800.0],["2023-09-11",13.8447,13.9242,13.5799,13.6063,2501900.0],["2023-09-12",13.571,13.8624,13.5269,13.7388,7042000.0],["2023-09-13",13.8271,13.8271,13.3238,13.518,6677100.0],["2023-09-14",13.5975,13.7653,13.5269,13.6946,3890000.0],["2023-09-15",13.5798,13.9507,13.571,13.7476,7424600.0],["2023-09-18",13.73,13.73,13.3944,13.4474,3690700.0],["2023-09-19",13.5092,13.6505,13.3856,13.4916,3500600.0],["2023-09-20",13.5357,13.7035,13.262,13.2885,3082300.0],["2023-09-21",13.1384,13.1649,12.8647,12.9176,5116100.0],["2023-09-22",12.9265,12.953,12.6969,12.794,4396600.0],["2023-09-25",12.5909,12.8382,12.4673,12.6792,4524300.0],["2023-09-26",12.5203,12.6704,12.4055,12.4408,4545400.0],["2023-09-27",12.485,12.5998,12.3261,12.4408,4257800.0],["2023-09-28",12.4143,12.7852,12.4055,12.7764,4414300.0],["2023-09-29",12.8911,13.0942,12.7675,12.8205,4140200.0],["2023-10-02",12.7587,12.7852,12.5291,12.5468,4769200.0],["2023-10-03",12.4055,12.4762,11.964,12.0082,4531000.0],["2023-10-04",11.9994,12.1406,11.8581,12.0612,3845700.0],["2023-10-05",11.964,12.07,11.8139,12.0523,3477900.0],["2023-10-06",11.9022,12.0788,11.708,11.9729,3567800.0],["2023-10-09",11.8493,12.1141,11.7963,12.0347,3297400.0],["2023-10-10",12.0965,12.3261,12.0965,12.2554,3267400.0],["2023-10-11",12.1848,12.4055,11.9905,12.1936,5402000.0],["2023-10-12",12.1583,12.1671,11.708,11.761,4237400.0],["2023-10-13",11.7786,11.8934,11.5667,11.6285,4469900.0],["2023-10-16",11.7345,11.9817,11.655,11.7786,4777200.0],["2023-10-17",11.655,11.9729,11.655,11.8669,3734400.0],["2023-10-18",11.6992,11.6992,11.4696,11.5226,4618800.0],["2023-10-19",11.4519,11.5667,11.2312,11.3018,6717000.0],["2023-10-20",11.3195,11.3813,11.1694,11.2135,6019000.0],["2023-10-23",11.0987,11.2135,11.0281,11.0546,8134000.0],["2023-10-24",11.4254,11.7168,11.2753,11.5049,9229600.0],["2023-10-25",11.3725,11.4343,11.0193,11.1164,6090900.0],["2023-10-26",11.1429,11.5932,11.1341,11.3901,8022100.0],["2023-10-27",11.4608,11.4696,11.2312,11.2665,5449600.0],["2023-10-30",11.4343,11.5491,11.1959,11.4343,4439600.0],["2023-10-31",11.4784,11.5049,11.24,11.4519,4461800.0],["2023-11-01",11.4696,11.6285,11.3018,11.5402,4924600.0],["2023-11-02",11.7786,11.9994,11.6903,11.9552,4270000.0],["2023-11-03",12.2819,12.4762,12.2289,12.2554,3865000.0],["2023-11-06",12.2731,12.3084,11.7875,11.9199,3458800.0],["2023-11-07",11.8669,11.9376,11.7345,11.7433,2942000.0],["2023-11-08",11.7345,11.8581,11.6727,11.7256,4688700.0],["2023-11-09",11.8332,11.9139,11.4477,11.4567,4544700.0],["2023-11-10",11.5822,11.7705,11.3671,11.7256,4233400.0],["2023-11-13",11.627,11.6898,11.5015,11.6181,3830000.0],["2023-11-14",12.0304,12.4159,12.0125,12.2814,4838100.0],["2023-11-15",12.2187,12.5145,12.1918,12.3173,6147800.0],["2023-11-16",12.2546,12.398,12.2097,12.2904,4279500.0],["2023-11-17",12.4428,12.4876,12.3442,12.4069,3551200.0],["2023-11-20",12.398,12.5325,12.2187,12.5145,3816400.0],["2023-11-21",12.407,12.4697,12.1828,12.3263,4676100.0],["2023-11-22",12.4428,12.4697,12.2814,12.4159,3171400.0],["2023-11-24",12.3442,12.398,12.2546,12.3801,1820900.0],["2023-11-27",12.2904,12.3442,12.147,12.3442,4308200.0],["2023-11-28",12.3083,12.4159,12.129,12.3442,12294500.0],["2023-11-29",12.4159,12.9538,12.4159,12.8014,8324000.0],["2023-11-30",12.909,13.0165,12.7566,12.7924,36096700.0],["2023-12-01",12.8193,13.3213,12.6759,13.3213,6636200.0],["2023-12-04",13.2048,13.5096,13.1869,13.4737,6847100.0],["2023-12-05",13.3841,13.5096,13.151,13.4468,6790400.0],["2023-12-06",13.5365,13.662,13.3841,13.4468,4003500.0],["2023-12-07",13.5006,13.5992,13.2765,13.5634,7076400.0],["2023-12-08",13.5992,13.6889,13.5006,13.6351,7126400.0],["2023-12-11",13.5634,13.7337,13.5365,13.662,4935700.0],["2023-12-12",13.6889,13.9309,13.6441,13.913,6578900.0],["2023-12-13",13.913,14.6839,13.8234,14.6481,7671900.0],["2023-12-14",15.0605,15.8762,15.0425,15.7597,11535800.0],["2023-12-15",15.6969,15.8493,15.5087,15.7238,11243000.0],["2023-12-18",15.7776,15.8493,15.5177,15.5445,3644500.0],["2023-12-19",15.6163,15.93,15.5445,15.7776,3928100.0],["2023-12-20",15.679,15.7866,15.3115,15.3115,4517400.0],["2023-12-21",15.419,15.679,15.3653,15.6701,3895800.0],["2023-12-22",15.7776,15.9748,15.7059,15.8673,3356700.0],["2023-12-26",15.8852,16.1452,15.8314,16.1003,2909500.0],["2023-12-27",16.1452,16.2259,16.0466,16.1721,2772700.0],["2023-12-28",16.0914,16.2886,16.0555,16.199,2129500.0],["2023-12-29",16.0824,16.2169,15.948,15.9928,2261300.0],["2024-01-02",15.8762,16.0107,15.7059,15.9121,4070900.0],["2024-01-03",15.688,15.7059,15.3653,15.4818,4199000.0],["2024-01-04",15.5625,15.8045,15.4639,15.688,4227700.0],["2024-01-05",15.5894,16.1541,15.5356,16.0466,6173500.0],["2024-01-08",16.0107,16.3872,15.948,16.3334,4504400.0],["2024-01-09",16.1093,16.2438,15.8852,15.9211,4260200.0],["2024-01-10",15.9211,16.0197,15.8135,16.0107,4899300.0],["2024-01-11",16.0107,16.2527,15.679,15.8135,4955600.0],["2024-01-12",15.9838,16.0197,15.4818,15.4908,4758600.0],["2024-01-16",15.2666,15.3384,15.0784,15.177,8378700.0],["2024-01-17",14.8274,15.0336,14.8005,14.926,4196100.0],["2024-01-18",15.0336,15.0336,14.6391,14.8363,3933000.0],["2024-01-19",14.9439,15.3384,14.7736,15.3204,4924600.0],["2024-01-22",15.428,15.7059,15.419,15.5894,7378600.0],["2024-01-23",14.926,14.926,14.2895,14.2985,10966700.0],["2024-01-24",14.4598,14.666,14.1461,14.1819,5819400.0],["2024-01-25",14.3971,14.6212,14.3792,14.5226,4322200.0],["2024-01-26",14.5853,14.6929,14.5047,14.5316,2933900.0],["2024-01-29",14.5136,14.7377,14.415,14.7108,3815100.0],["2024-01-30",14.6033,14.6391,14.4867,14.5853,3023800.0],["2024-01-31",14.1909,14.666,14.164,14.1909,6301900.0],["2024-02-01",14.2805,14.4867,13.904,14.415,7552000.0],["2024-02-02",14.1999,14.3612,14.0654,14.1909,5836800.0],["2024-02-05",14.0026,14.0744,13.7516,14.0564,6157800.0],["2024-02-06",13.9937,14.3164,13.9668,14.2357,5308400.0],["2024-02-07",14.2895,14.3523,13.8682,14.2716,4842400.0],["2024-02-08",14.2716,14.3792,14.0833,14.2626,3192900.0],["2024-02-09",14.2985,14.2985,14.0564,14.2536,5383900.0],["2024-02-12",14.2895,14.8095,14.2895,14.675,3784500.0],["2024-02-13",14.1461,14.155,13.3662,13.662,8100700.0],["2024-02-14",13.8054,13.9399,13.7247,13.8592,4021900.0],["2024-02-15",14.0136,14.2861,13.9954,14.2497,4502500.0],["2024-02-16",14.1135,14.2225,13.9864,14.0227,4428500.0],["2024-02-20",13.8229,14.1862,13.7593,14.1044,5221000.0],["2024-02-21",14.0499,14.1771,13.9682,14.1498,3212900.0],["2024-02-22",14.2588,14.277,14.0772,14.1862,3628500.0],["2024-02-23",14.2225,14.2407,13.9137,13.9319,6088800.0],["2024-02-26",13.8774,14.059,13.6594,13.7048,5960900.0],["2024-02-27",13.841,13.9864,13.6594,13.9864,3753000.0],["2024-02-28",13.8774,14.0681,13.7956,13.8865,2912200.0],["2024-02-29",14.1498,14.2225,13.8592,13.9954,7583800.0],["2024-03-01",13.9682,14.1226,13.7139,14.1044,3004100.0],["2024-03-04",14.0863,14.4314,14.0772,14.1952,3268800.0],["2024-03-05",14.0681,14.3224,14.0318,14.2407,3352000.0],["2024-03-06",14.395,14.4314,14.1317,14.2951,3091700.0],["2024-03-07",14.4677,14.5313,14.1771,14.2225,4376200.0],["2024-03-08",14.386,14.5131,14.3496,14.4223,4784700.0],["2024-03-11",14.2861,14.4586,14.1771,14.3496,3123900.0],["2024-03-12",14.3769,14.4677,13.9409,14.1498,5571200.0],["2024-03-13",14.2043,14.4132,14.1226,14.2951,4608100.0],["2024-03-14",14.1589,14.2497,13.841,13.9773,4453000.0],["2024-03-15",13.7956,14.1498,13.7956,14.0136,5834800.0],["2024-03-18",13.9954,13.9954,13.8138,13.8683,2440500.0],["2024-03-19",13.8047,14.0318,13.8047,13.9954,4529200.0],["2024-03-20",13.9319,14.4859,13.9046,14.3769,3635700.0],["2024-03-21",14.5313,14.7674,14.495,14.5313,3988400.0],["2024-03-22",14.5494,14.5949,14.2588,14.2679,2957900.0],["2024-03-25",14.3406,14.6948,14.277,14.5313,4473400.0],["2024-03-26",14.6403,14.722,14.5494,14.5767,3667600.0],["2024-03-27",14.7402,14.9491,14.6857,14.94,3385200.0],["2024-03-28",14.9854,15.2306,14.9672,15.0671,4757300.0],["2024-04-01",15.0217,15.0399,14.8492,14.9763,3425400.0],["2024-04-02",14.8492,14.9854,14.6312,14.9581,4246400.0],["2024-04-03",14.9218,15.2306,14.8946,15.1489,4758400.0],["2024-04-04",15.3759,15.5485,15.0035,15.0126,6240900.0],["2024-04-05",14.94,15.2306,14.7583,15.1216,5494200.0],["2024-04-08",15.2124,15.3759,15.1307,15.3668,3895700.0],["2024-04-09",15.4758,15.4849,15.1398,15.385,2976900.0],["2024-04-10",14.94,14.94,14.2497,14.4132,6344700.0],["2024-04-11",14.4495,14.504,14.2134,14.2679,3427200.0],["2024-04-12",14.1771,14.3133,13.8592,13.9319,3484000.0],["2024-04-15",14.0772,14.1952,13.6866,13.7956,2888900.0],["2024-04-16",13.7139,13.832,13.5777,13.7956,3451900.0],["2024-04-17",13.95,14.0499,13.832,13.841,2881600.0],["2024-04-18",13.9319,14.0136,13.8047,13.8683,2885500.0],["2024-04-19",13.8865,14.0681,13.8774,13.9591,3017700.0],["2024-04-22",14.0499,14.2134,13.8955,14.1498,6745400.0],["2024-04-23",13.2961,13.6231,13.2235,13.2416,11329200.0],["2024-04-24",13.0509,13.2235,12.9147,13.1871,8464600.0],["2024-04-25",13.0146,13.2507,12.9056,13.1781,3682400.0],["2024-04-26",13.1871,13.396,13.0963,13.3234,5254300.0],["2024-04-29",13.3688,13.4051,12.9873,13.1326,6068800.0],["2024-04-30",12.9419,13.169,12.8602,12.8693,6136200.0],["2024-05-01",12.8965,13.2689,12.8783,13.0237,4116300.0],["2024-05-02",13.1781,13.2689,12.9964,13.1962,3158200.0],["2024-05-03",13.4687,13.7321,13.4233,13.4778,5526800.0],["2024-05-06",13.5958,13.7321,13.4778,13.5777,4611500.0],["2024-05-07",13.614,13.6685,13.505,13.5141,2896100.0],["2024-05-08",13.3688,13.6412,13.3234,13.614,2708100.0],["2024-05-09",13.5867,13.8683,13.5686,13.8138,3431300.0],["2024-05-10",13.8955,14.168,13.8229,14.1589,7083100.0],["2024-05-13",14.2555,14.6053,14.2463,14.5316,6411500.0],["2024-05-14",14.7249,14.9458,14.5777,14.7341,7406500.0],["2024-05-15",14.9734,15.1114,14.8814,15.0102,7343800.0],["2024-05-16",14.955,15.001,14.6973,14.8077,4267900.0],["2024-05-17",14.7893,14.8814,14.6053,14.7249,3518400.0],["2024-05-20",14.7157,14.863,14.6697,14.7433,3135900.0],["2024-05-21",14.7249,14.8261,14.6605,14.6881,1965600.0],["2024-05-22",14.6605,14.6605,14.3936,14.5316,3729600.0],["2024-05-23",14.5132,14.5132,14.1451,14.2279,3033700.0],["2024-05-24",14.366,14.4488,14.3016,14.3844,1722300.0],["2024-05-28",14.4028,14.458,14.1267,14.2187,2331400.0],["2024-05-29",13.9518,14.0347,13.8598,13.9334,2262100.0],["2024-05-30",14.0715,14.1727,13.9611,14.1359,2900100.0],["2024-05-31",14.2095,14.504,14.1543,14.458,7314800.0],["2024-06-03",14.55,14.5685,14.2463,14.4028,2687100.0],["2024-06-04",14.2003,14.4764,14.1911,14.2371,3046200.0],["2024-06-05",14.2832,14.3108,14.0623,14.2648,3165700.0],["2024-06-06",14.2279,14.274,13.9887,14.0439,4252100.0],["2024-06-07",13.8138,14.0071,13.7954,13.8322,3078900.0],["2024-06-10",13.7126,14.0531,13.6573,13.9795,5115600.0],["2024-06-11",13.823,13.8414,13.6481,13.7862,3656700.0],["2024-06-12",14.3476,14.7065,13.8966,13.9795,7611800.0],["2024-06-13",13.8966,13.9242,13.6113,13.6481,4617100.0],["2024-06-14",13.4457,13.5469,13.28,13.3997,4053600.0],["2024-06-17",13.3905,13.4733,13.1788,13.4273,3795700.0],["2024-06-18",13.4273,13.6113,13.3813,13.6021,3242000.0],["2024-06-20",13.6205,13.8782,13.5377,13.7586,3546200.0],["2024-06-21",13.7678,13.9058,13.6666,13.8874,5744900.0],["2024-06-24",13.9334,14.2095,13.8782,14.0899,3563200.0],["2024-06-25",13.9979,14.0439,13.7494,13.8874,2764200.0],["2024-06-26",13.7494,13.8506,13.6758,13.7862,2606700.0],["2024-06-27",13.7494,13.777,13.6205,13.6666,1733100.0],["2024-06-28",13.7862,13.8874,13.6297,13.7678,3937800.0],["2024-07-01",13.7862,13.8782,13.6481,13.6666,2238400.0],["2024-07-02",13.6666,13.869,13.6113,13.8046,2884100.0],["2024-07-03",13.9058,14.0715,13.7862,13.8506,1119100.0],["2024-07-05",13.8138,13.8322,13.6297,13.731,3933100.0],["2024-07-08",13.8506,13.915,13.7494,13.7678,2695600.0],["2024-07-09",13.7402,14.1083,13.685,14.0163,4852900.0],["2024-07-10",14.0623,14.5316,14.0255,14.5132,4146700.0],["2024-07-11",14.7249,14.909,14.6421,14.7157,3864900.0],["2024-07-12",14.7341,14.8261,14.6053,14.7525,3572700.0],["2024-07-15",14.8722,15.0286,14.7617,14.9274,2807700.0],["2024-07-16",14.8998,15.2495,14.8261,15.1667,4814700.0],["2024-07-17",15.1022,15.3507,15.0654,15.139,4162700.0],["2024-07-18",15.0746,15.59,14.863,14.9918,4157600.0],["2024-07-19",14.9182,15.1851,14.7617,14.9182,3667000.0],["2024-07-22",15.0654,15.2035,14.8261,15.1759,6004000.0],["2024-07-23",15.2035,15.5808,14.8998,15.4611,8767100.0],["2024-07-24",15.6084,15.728,15.2311,15.2587,5584500.0],["2024-07-25",15.3415,15.9857,15.2587,15.7464,5017200.0],["2024-07-26",15.9029,16.0317,15.7372,16.0317,3457900.0],["2024-07-29",15.9673,16.0317,15.5716,15.6452,3719800.0],["2024-07-30",15.8477,15.9305,15.6544,15.8477,3141700.0],["2024-07-31",15.8845,16.0962,15.8201,15.8845,3968600.0],["2024-08-01",15.9213,16.0317,15.3415,15.4796,3636600.0],["2024-08-02",15.0562,15.1574,14.3384,14.458,6142400.0],["2024-08-05",13.915,14.1635,13.5837,13.777,6317300.0],["2024-08-06",13.7678,14.4488,13.6942,14.2924,5174000.0],["2024-08-07",14.5869,14.7525,14.0439,14.1083,4049900.0],["2024-08-08",14.2832,14.5777,14.2555,14.4856,4395400.0],["2024-08-09",14.4764,14.8906,14.3476,14.8722,4189800.0],["2024-08-12",14.9642,14.9918,14.5316,14.7065,5430200.0],["2024-08-13",14.8998,15.0562,14.7341,14.955,6023700.0],["2024-08-14",15.0562,15.2127,14.8722,15.1667,3503900.0],["2024-08-15",15.3507,15.5808,15.3047,15.5072,3576400.0],["2024-08-16",15.5491,15.8658,15.5025,15.7075,3068400.0],["2024-08-19",15.7075,15.8193,15.6236,15.782,2187100.0],["2024-08-20",15.7261,15.782,15.4839,15.5025,3341200.0],["2024-08-21",15.5491,15.6329,15.3255,15.605,3418100.0],["2024-08-22",15.6423,15.6702,15.4,15.5864,2536400.0],["2024-08-23",15.7168,16.0522,15.6982,16.0242,3311800.0],["2024-08-26",16.2012,16.2665,15.9776,16.0056,2268200.0],["2024-08-27",15.9124,16.0056,15.782,15.8658,2652300.0],["2024-08-28",15.7913,15.9217,15.7075,15.8099,2196700.0],["2024-08-29",15.8938,15.9497,15.6982,15.754,3099100.0],["2024-08-30",15.8472,15.9311,15.5584,15.9217,3313700.0],["2024-09-03",15.7354,15.7634,15.3069,15.3907,3874100.0],["2024-09-04",15.3907,15.5118,15.1578,15.2603,4124800.0],["2024-09-05",15.4,15.5211,15.1112,15.251,2836900.0],["2024-09-06",15.2416,15.3255,14.6268,14.664,2866500.0],["2024-09-09",14.8317,15.0367,14.7851,14.841,4026500.0],["2024-09-10",14.8783,14.8876,14.5429,14.7851,2262800.0],["2024-09-11",14.6547,14.7479,14.2821,14.7199,3302000.0],["2024-09-12",14.6454,14.869,14.3752,14.7758,3847100.0],["2024-09-13",14.869,15.0833,14.8317,14.9156,2127700.0],["2024-09-16",15.0181,15.1578,14.9249,15.1392,2965700.0],["2024-09-17",15.251,15.5957,15.2137,15.4652,3010000.0],["2024-09-18",15.4652,15.9404,15.3907,15.605,2671400.0],["2024-09-19",15.9963,16.1826,15.8099,16.164,3494900.0],["2024-09-20",16.0988,16.1267,15.8565,15.9963,4439200.0],["2024-09-23",16.0708,16.1547,15.8845,15.959,2639000.0],["2024-09-24",16.0149,16.6764,15.9776,16.3503,6165000.0],["2024-09-25",16.3223,16.3689,15.9963,16.0708,2739500.0],["2024-09-26",16.313,16.6764,16.2758,16.5273,5135900.0],["2024-09-27",16.6764,16.8254,16.4248,16.4341,4672300.0],["2024-09-30",16.3969,16.4807,16.1733,16.3596,3293400.0],["2024-10-01",16.3596,16.3596,16.0056,16.0708,2774100.0],["2024-10-02",16.0988,16.9652,16.0708,16.5646,6212800.0],["2024-10-03",16.3969,16.4714,16.1733,16.2758,3144000.0],["2024-10-04",16.5925,16.7416,16.3969,16.5273,3215300.0],["2024-10-07",16.4807,16.49,16.1547,16.4155,3387900.0],["2024-10-08",16.4621,16.4621,16.136,16.1733,3581500.0],["2024-10-09",16.2106,16.6018,16.136,16.5553,3652300.0],["2024-10-10",16.3876,16.5646,16.2944,16.4714,2480200.0],["2024-10-11",16.6764,16.7695,16.3689,16.4807,3481200.0],["2024-10-14",16.4062,16.5553,16.313,16.518,5449500.0],["2024-10-15",16.6577,16.8534,16.4807,16.49,4632700.0],["2024-10-16",16.6577,16.9372,16.6205,16.9279,2181300.0],["2024-10-17",17.0211,17.0956,16.9093,17.0304,3493600.0],["2024-10-18",17.1142,17.5055,16.9745,17.3565,4376800.0],["2024-10-21",17.226,17.4124,16.7136,16.7882,6702000.0],["2024-10-22",16.6205,17.1142,16.4248,16.8068,7079900.0],["2024-10-23",16.7509,16.7695,16.0056,16.3037,5368400.0],["2024-10-24",16.4062,16.4528,16.2385,16.4155,2488400.0],["2024-10-25",16.5646,16.7043,16.3783,16.4248,2474600.0],["2024-10-28",16.5925,16.7695,16.5553,16.6764,2246500.0],["2024-10-29",16.4994,16.7602,16.4994,16.7043,2593200.0],["2024-10-30",16.723,17.049,16.5646,16.5925,3364100.0],["2024-10-31",16.518,16.5553,16.1174,16.1547,4313500.0],["2024-11-01",16.2478,16.6205,16.2385,16.5646,4350200.0],["2024-11-04",16.5366,16.5459,16.0894,16.2758,2786800.0],["2024-11-05",16.2758,16.6671,16.2571,16.6391,4530900.0],["2024-11-06",17.5335,17.6453,17.0025,17.3192,6237600.0],["2024-11-07",17.226,17.3099,16.9372,17.0304,2797100.0],["2024-11-08",16.9559,16.9745,16.7043,16.7509,2942400.0],["2024-11-11",16.9093,17.1422,16.8813,17.0397,2842100.0],["2024-11-12",16.723,16.8254,16.3782,16.5739,4574500.0],["2024-11-13",16.6857,16.7975,16.4062,16.4435,3476000.0],["2024-11-14",16.5519,16.8252,16.4199,16.7215,3483300.0],["2024-11-15",16.7404,16.8064,16.4859,16.6555,2610000.0],["2024-11-18",16.6178,16.6838,16.3916,16.467,5719500.0],["2024-11-19",16.2785,16.4765,16.156,16.2785,3109900.0],["2024-11-20",16.2031,16.4199,16.1654,16.4105,3036600.0],["2024-11-21",16.5424,16.8252,16.4482,16.665,2363000.0],["2024-11-22",16.6461,16.8064,16.6178,16.7215,2466100.0],["2024-11-25",16.9666,17.24,16.9289,17.108,4412800.0],["2024-11-26",17.0703,17.1174,16.8535,17.108,2756600.0],["2024-11-27",17.1363,17.2494,16.9666,17.0043,2565400.0],["2024-11-29",17.1551,17.24,17.0326,17.0514,1149800.0],["2024-12-02",17.1174,17.1457,16.8346,17.0514,3300300.0],["2024-12-03",17.0797,17.2117,16.7404,16.91,3574300.0],["2024-12-04",16.9289,17.108,16.7781,17.0609,2786800.0],["2024-12-05",17.108,17.1457,16.8064,16.8723,3054200.0],["2024-12-06",16.9855,16.9949,16.6838,16.8064,2320800.0],["2024-12-09",16.91,17.617,16.8723,17.3059,5332400.0],["2024-12-10",17.2494,17.6924,17.0703,17.3908,4743300.0],["2024-12-11",17.5981,17.6547,17.3436,17.3531,2661900.0],["2024-12-12",17.2777,17.4945,17.2494,17.3342,1693000.0],["2024-12-13",17.3813,17.3813,16.9666,17.0043,2768700.0],["2024-12-16",17.0043,17.2211,16.9855,17.0514,2678200.0],["2024-12-17",16.8252,16.9195,16.6461,16.7781,2450200.0],["2024-12-18",16.8346,16.91,15.8826,15.892,3466600.0],["2024-12-19",16.1277,16.2125,15.7884,15.8166,4804600.0],["2024-12-20",15.7978,16.4859,15.6847,16.3351,8594800.0],["2024-12-23",16.2502,16.5142,16.1465,16.4765,2952000.0],["2024-12-24",16.533,16.731,16.4105,16.731,1191600.0],["2024-12-26",16.599,16.8818,16.5896,16.8441,1660600.0],["2024-12-27",16.665,16.9289,16.533,16.665,1863700.0],["2024-12-30",16.4576,16.599,16.2691,16.4765,1950200.0],["2024-12-31",16.5707,16.5896,16.3633,16.4765,1866000.0],["2025-01-02",16.6555,16.7687,16.4576,16.6367,2327700.0],["2025-01-03",16.8535,16.8535,16.533,16.731,2280200.0],["2025-01-06",16.8158,16.9006,16.3351,16.401,2707000.0],["2025-01-07",16.4388,16.5236,16.0429,16.1654,2251200.0],["2025-01-08",16.024,16.1748,15.9392,16.1371,2423600.0],["2025-01-10",15.7884,15.9863,15.3359,15.4208,3796400.0],["2025-01-13",15.3076,15.5621,15.204,15.4773,4250300.0],["2025-01-14",15.5527,15.7601,15.3925,15.6281,3712700.0],["2025-01-15",16.156,16.2125,15.8449,16.0711,4328000.0],["2025-01-16",15.9863,16.09,15.8543,15.9015,3581000.0],["2025-01-17",15.958,16.3728,15.9298,16.2125,4442400.0],["2025-01-21",16.2974,16.5424,16.2974,16.4953,3897500.0],["2025-01-22",16.3728,16.5142,16.1748,16.4199,3318100.0],["2025-01-23",16.3633,16.6273,16.3539,16.5707,3428700.0],["2025-01-24",16.4953,16.8441,16.4953,16.6178,3103300.0],["2025-01-27",16.4859,16.7687,16.2597,16.731,6909600.0],["2025-01-28",17.6735,18.3711,17.4002,18.2297,12800300.0],["2025-01-29",18.2297,18.2579,17.7772,17.9092,7343700.0],["2025-01-30",18.1543,18.4276,17.9846,18.1166,7075600.0],["2025-01-31",18.2014,18.3899,17.9846,18.126,5778800.0],["2025-02-03",17.6641,17.6641,17.2211,17.2871,5547000.0],["2025-02-04",17.2494,17.4756,17.2117,17.3342,4525300.0],["2025-02-05",17.4285,17.7112,17.2965,17.6547,3057100.0],["2025-02-06",17.7867,18.2108,17.7867,18.0694,4695300.0],["2025-02-07",18.1637,18.1637,17.7301,17.8244,3547200.0],["2025-02-10",17.9092,18.0034,17.5227,17.6358,3917200.0],["2025-02-11",17.5133,17.683,17.3531,17.6641,3098100.0],["2025-02-12",17.2777,17.3154,16.8912,17.2305,3729500.0],["2025-02-13",17.2871,17.4379,17.174,17.3625,3109900.0],["2025-02-14",17.5198,17.7199,17.3673,17.6341,3145100.0],["2025-02-18",17.7009,17.882,17.5484,17.6532,3782500.0],["2025-02-19",17.4435,17.4721,17.148,17.3387,2882200.0],["2025-02-20",17.3673,17.434,16.9288,17.0241,4862800.0],["2025-02-21",17.1099,17.2147,16.6238,16.6619,3270300.0],["2025-02-24",16.8525,17.0241,16.5856,16.7953,4248700.0],["2025-02-25",16.9478,16.9574,16.395,16.5189,4648000.0],["2025-02-26",16.6333,16.7667,16.3378,16.3855,3993700.0],["2025-02-27",16.4903,16.6619,16.252,16.4045,4509500.0],["2025-02-28",16.4236,16.6047,16.3378,16.5761,3767100.0],["2025-03-03",16.7381,16.8239,15.9375,15.9756,3948400.0],["2025-03-04",15.7278,15.7278,14.9843,15.2512,5165400.0],["2025-03-05",15.3655,15.6896,15.194,15.642,6028000.0],["2025-03-06",15.4132,15.5848,14.9557,15.0129,6569900.0],["2025-03-07",14.9271,14.9652,14.46,14.8985,7188900.0],["2025-03-10",14.5458,14.7174,13.9929,14.1264,7068100.0],["2025-03-11",14.1264,14.6888,13.9929,14.5267,10083600.0],["2025-03-12",14.8413,14.9843,14.5077,14.5363,11009700.0],["2025-03-13",14.5649,14.6125,14.0787,14.2503,4806400.0],["2025-03-14",14.5935,14.6411,14.3933,14.5649,4581300.0],["2025-03-17",14.5935,14.8222,14.5935,14.7174,3202600.0],["2025-03-18",14.7174,14.746,14.4791,14.6125,5729100.0],["2025-03-19",14.5744,15.0319,14.5458,14.8413,5366900.0],["2025-03-20",14.6888,15.0033,14.6506,14.7936,4074300.0],["2025-03-21",14.6125,14.6983,14.4505,14.603,9858200.0],["2025-03-24",14.9175,15.2416,14.8508,15.1177,5432600.0],["2025-03-25",15.1844,15.4227,15.0891,15.2226,5845100.0],["2025-03-26",15.2416,15.4609,14.908,14.9557,3686600.0],["2025-03-27",14.8794,14.9843,14.6888,14.8222,3667800.0],["2025-03-28",14.7555,14.8317,14.3933,14.4791,3401100.0],["2025-03-31",14.2694,14.5458,14.1073,14.46,3965600.0],["2025-04-01",14.46,14.5649,14.2694,14.4791,3047000.0],["2025-04-02",14.2503,15.0891,14.2408,14.9557,6157300.0],["2025-04-03",14.0215,14.1073,13.0969,13.1827,10158100.0],["2025-04-04",12.7252,12.7919,11.772,12.2105,13890800.0],["2025-04-07",11.8292,12.83,11.6385,12.1151,10658400.0],["2025-04-08",12.6108,12.6203,11.3145,11.5718,9484500.0],["2025-04-09",11.0857,13.1255,11.0571,13.0111,11592500.0],["2025-04-10",12.6013,12.8682,11.7243,12.0961,9640400.0],["2025-04-11",11.9722,12.2486,11.5909,12.1819,7808200.0],["2025-04-14",12.4869,12.5822,12.2009,12.363,6041400.0],["2025-04-15",12.3534,12.6775,12.3439,12.4678,6752900.0],["2025-04-16",12.2295,12.4488,11.8959,12.0484,5665500.0],["2025-04-17",12.1151,12.363,12.0675,12.2009,4677400.0],["2025-04-21",11.9912,12.0961,11.6957,11.8768,7737300.0],["2025-04-22",12.6966,13.2208,12.6108,12.8586,12076700.0],["2025-04-23",13.2971,13.6593,12.8014,12.8777,7296600.0],["2025-04-24",12.9349,13.4877,12.8205,13.4115,6606200.0],["2025-04-25",13.3162,13.5449,13.2494,13.278,6258200.0],["2025-04-28",13.278,13.5354,13.1732,13.2876,5102300.0],["2025-04-29",13.2018,13.3448,13.1541,13.3066,3287800.0],["2025-04-30",12.954,13.3257,12.83,13.278,5413300.0],["2025-05-01",13.3543,13.5068,13.2113,13.2685,4083900.0],["2025-05-02",13.5545,13.869,13.4591,13.7356,4372100.0],["2025-05-05",13.6117,13.9643,13.5354,13.6593,3941100.0],["2025-05-06",13.402,13.6879,13.3829,13.5163,4933400.0],["2025-05-07",13.5831,13.7928,13.5545,13.6593,4026100.0],["2025-05-08",13.8786,14.2408,13.8023,14.0597,4305000.0],["2025-05-09",14.1359,14.174,13.9929,14.1359,4056200.0],["2025-05-12",14.9461,15.2321,14.7841,14.8603,5319900.0],["2025-05-13",14.9271,15.0701,14.8699,14.9175,4357800.0],["2025-05-14",14.8886,14.9948,14.8402,14.9562,5104800.0],["2025-05-15",14.8402,14.9272,14.7436,14.8016,3538300.0],["2025-05-16",14.8209,14.9369,14.763,14.9175,4291100.0],["2025-05-19",14.676,14.8596,14.5794,14.8113,2405400.0],["2025-05-20",14.6857,14.8016,14.589,14.647,4193200.0],["2025-05-21",14.4924,14.5794,14.106,14.1446,4110600.0],["2025-05-22",14.1253,14.2026,14.0093,14.0866,5970600.0],["2025-05-23",13.7098,14.0093,13.6229,13.8934,4199100.0],["2025-05-27",14.1253,14.3185,13.9707,14.2605,4847300.0],["2025-05-28",14.2605,14.2799,13.9997,13.9997,4517700.0],["2025-05-29",14.2026,14.3089,14.0577,14.2509,6538900.0],["2025-05-30",14.1446,14.2026,13.8837,13.9707,5142200.0],["2025-06-02",13.9321,13.961,13.7002,13.8934,3348500.0],["2025-06-03",13.8548,14.019,13.6712,13.961,5522300.0],["2025-06-04",14.048,14.0577,13.9127,13.9321,4749900.0],["2025-06-05",13.9417,14.0093,13.6905,13.7678,5911700.0],["2025-06-06",13.9997,14.0673,13.8065,13.9031,6668600.0],["2025-06-09",14.0866,14.3862,13.9514,14.1833,6964400.0],["2025-06-10",14.2702,14.4634,14.1349,14.3089,4739500.0],["2025-06-11",14.3765,14.6663,14.2702,14.5601,4920200.0],["2025-06-12",14.3765,14.4731,14.1929,14.4441,5505700.0],["2025-06-13",14.1446,14.3089,13.961,14.0383,5120700.0],["2025-06-16",14.2026,14.4151,14.1156,14.3282,5043100.0],["2025-06-17",14.2316,14.3185,13.9707,14.0287,3867100.0],["2025-06-18",13.99,14.4055,13.99,14.2219,5322700.0],["2025-06-20",14.3185,14.4538,14.2605,14.3089,8798500.0],["2025-06-23",14.2219,14.4828,14.019,14.4248,4608100.0],["2025-06-24",14.5794,14.9175,14.5504,14.7726,5239500.0],["2025-06-25",14.7436,14.7726,14.618,14.734,3253900.0],["2025-06-26",14.8209,15.0721,14.7823,15.0528,3716800.0],["2025-06-27",15.1301,15.2557,15.0142,15.1687,4751300.0],["2025-06-30",15.1784,15.2943,15.1398,15.2364,3578100.0],["2025-07-01",15.0818,15.7774,15.0818,15.6228,4306100.0],["2025-07-02",15.7581,16.0576,15.6518,16.0286,4995200.0],["2025-07-03",16.1446,16.2315,16.0866,16.1639,2855200.0],["2025-07-07",16.0673,16.3764,16.0479,16.1542,5934900.0],["2025-07-08",16.2315,16.3861,16.0769,16.1252,5293700.0],["2025-07-09",16.3281,16.502,16.2605,16.3764,5265400.0],["2025-07-10",16.4344,16.9368,16.3861,16.8112,5242500.0],["2025-07-11",16.7146,16.9272,16.6566,16.8402,4646800.0],["2025-07-14",16.8016,16.8595,16.6663,16.7532,4294800.0],["2025-07-15",16.7822,16.8402,16.1639,16.1735,6692300.0],["2025-07-16",16.2991,16.3861,15.932,16.3088,5831700.0],["2025-07-17",16.2798,16.7146,16.2798,16.6953,5059000.0],["2025-07-18",17.2943,19.3715,17.1107,19.2459,35673200.0],["2025-07-21",19.5261,19.9319,19.3426,19.5165,20655900.0],["2025-07-22",19.3619,20.956,19.3232,20.5309,16474000.0],["2025-07-23",20.6855,20.9174,20.3087,20.7145,14318400.0],["2025-07-24",20.7242,20.9174,20.5406,20.7048,7930000.0],["2025-07-25",20.8208,21.101,20.5503,21.072,4955000.0],["2025-07-28",21.0237,21.072,20.7532,20.9464,4263100.0],["2025-07-29",21.101,21.101,20.7435,20.985,6715000.0],["2025-07-30",20.985,21.1106,20.5889,20.7532,6512200.0],["2025-07-31",20.7532,20.9464,20.2024,20.2991,7071700.0],["2025-08-01",19.8836,20.1058,19.4005,19.9126,7071900.0],["2025-08-04",20.2218,20.3957,20.0092,20.2894,5792600.0],["2025-08-05",20.3957,20.5116,20.0285,20.4536,6340400.0],["2025-08-06",20.4826,20.5792,20.3087,20.386,6627400.0],["2025-08-07",20.6276,20.6276,19.845,19.8739,4723100.0],["2025-08-08",20.0768,20.2604,19.8739,20.0189,2905700.0],["2025-08-11",20.0479,20.1348,19.7194,19.758,6822700.0],["2025-08-12",20.0575,20.4053,19.9416,20.328,4191300.0],["2025-08-13",20.3377,20.8208,20.3184,20.7918,5014200.0],["2025-08-14",20.6162,20.8601,20.4893,20.8211,3769600.0],["2025-08-15",20.8699,20.8991,20.421,20.6064,4019100.0],["2025-08-18",20.4698,20.6064,20.4308,20.4893,3514000.0],["2025-08-19",20.5089,20.5772,20.1674,20.3235,3545300.0],["2025-08-20",20.2259,20.3723,19.982,20.2747,3502700.0],["2025-08-21",20.1088,20.2844,20.0796,20.1674,2148900.0],["2025-08-22",20.3235,21.1138,20.2649,21.026,3396200.0],["2025-08-25",21.0357,21.2113,20.9772,21.0943,3047800.0],["2025-08-26",21.0747,21.4162,21.0455,21.3967,4217700.0],["2025-08-27",21.3284,21.7089,21.2894,21.5138,4823500.0],["2025-08-28",21.6504,21.7089,21.2992,21.5236,3387000.0],["2025-08-29",21.4845,21.6309,21.2796,21.3577,4221800.0],["2025-09-02",20.8601,21.1333,20.5674,21.1235,4734000.0],["2025-09-03",20.9284,21.2113,20.8503,21.1723,2928900.0],["2025-09-04",21.2796,21.4455,21.1821,21.426,2590400.0],["2025-09-05",21.5626,21.7089,21.065,21.4553,2834000.0],["2025-09-08",21.465,21.6211,21.2992,21.465,5746000.0],["2025-09-09",21.5138,22.0114,21.4455,21.6894,5085500.0],["2025-09-10",21.6992,21.826,21.5138,21.6211,2892200.0],["2025-09-11",21.7089,22.2261,21.6894,22.0016,3874300.0],["2025-09-12",21.8651,21.9821,21.7382,21.8846,2512700.0],["2025-09-15",21.9626,22.1773,21.7675,21.7968,3893800.0],["2025-09-16",21.8065,21.9041,21.3577,21.5626,3111300.0],["2025-09-17",21.5821,22.0407,21.4162,21.6309,3153100.0],["2025-09-18",21.8163,22.1578,21.6602,22.0992,3253600.0],["2025-09-19",22.1382,22.1773,21.6602,21.9431,10276500.0],["2025-09-22",21.8748,22.2553,21.8065,22.0212,4900900.0],["2025-09-23",22.0992,22.4309,21.7675,21.8846,5992800.0],["2025-09-24",21.9236,21.9626,21.5138,21.6406,3631200.0],["2025-09-25",21.387,21.8455,21.3675,21.8163,3056000.0],["2025-09-26",21.8455,22.3139,21.8455,22.1675,4047300.0],["2025-09-29",22.2944,22.4407,22.0797,22.4407,3425500.0],["2025-09-30",22.4407,22.6358,22.0212,22.3822,4944500.0],["2025-10-01",22.3041,22.5871,22.1285,22.5285,4417000.0],["2025-10-02",22.548,23.2505,22.548,23.0359,4311400.0],["2025-10-03",23.2895,23.6213,23.2213,23.4554,4505800.0],["2025-10-06",23.4944,23.9433,23.153,23.5432,4159200.0],["2025-10-07",23.5335,23.7091,23.2603,23.514,3996200.0],["2025-10-08",23.5627,23.6213,23.1822,23.4164,3892700.0],["2025-10-09",23.5237,23.6506,23.2798,23.3188,2313800.0],["2025-10-10",23.4457,23.7481,21.8943,21.9236,6397200.0],["2025-10-13",22.4505,22.8115,22.2748,22.7237,5613600.0],["2025-10-14",22.3724,23.1725,22.1968,22.8798,7261800.0],["2025-10-15",23.153,23.3969,22.7041,23.0261,3131000.0],["2025-10-16",23.1139,23.1334,22.1187,22.2456,3715800.0],["2025-10-17",22.2651,22.3724,21.8651,22.2358,3803000.0],["2025-10-20",22.4309,22.4992,22.2456,22.2846,5444800.0],["2025-10-21",22.2163,22.5383,22.1675,22.3822,3808400.0],["2025-10-22",22.4114,22.509,21.9821,22.2261,2892000.0],["2025-10-23",22.3822,22.4309,21.9821,22.1285,3787300.0],["2025-10-24",22.4505,23.2017,20.1674,22.4407,23621100.0],["2025-10-27",22.5188,23.3578,22.5188,22.8895,10798300.0],["2025-10-28",22.9871,24.1481,22.8505,23.3774,10492800.0],["2025-10-29",23.3383,23.992,23.2505,23.514,10981500.0],["2025-10-30",23.4457,23.6213,22.8798,22.909,4330500.0],["2025-10-31",22.9383,23.2213,22.8505,23.1237,5898800.0],["2025-11-03",23.1042,23.1237,22.6846,23.0066,3713400.0],["2025-11-04",22.7041,23.0359,22.5871,22.6749,4174600.0],["2025-11-05",22.7627,22.9773,22.4602,22.8017,3958200.0],["2025-11-06",22.8407,23.2115,22.509,22.8212,5212000.0],["2025-11-07",22.6163,22.8212,22.0504,22.8017,5394000.0],["2025-11-10",23.192,23.27,22.7822,23.0651,3182500.0],["2025-11-11",23.0651,23.6701,23.0554,23.2993,3949400.0],["2025-11-12",23.5237,24.1189,23.4944,24.0603,3342500.0],["2025-11-13",23.875,23.9628,23.3091,23.3969,3149300.0],["2025-11-14",23.1705,23.5544,22.7866,23.1508,3893000.0],["2025-11-17",22.9933,23.0622,21.8909,22.0878,3359600.0],["2025-11-18",21.9401,22.6094,21.7531,22.3043,4089100.0],["2025-11-19",22.2846,22.6882,22.2157,22.5602,2807500.0],["2025-11-20",22.9539,23.3772,22.324,22.3437,4296100.0],["2025-11-21",22.4421,22.9835,21.9696,22.8555,6129000.0],["2025-11-24",22.9244,23.5544,22.7768,23.4362,3218300.0],["2025-11-25",23.3772,23.9678,23.0524,23.8497,3800500.0],["2025-11-26",23.9186,24.4009,23.8595,24.1449,3556100.0],["2025-11-28",24.1548,24.2237,24.0071,24.0662,1388300.0],["2025-12-01",23.889,24.332,23.5937,24.2729,7919600.0],["2025-12-02",24.3123,24.3418,23.83,23.8595,5887300.0],["2025-12-03",23.8792,24.3418,23.8792,24.0071,6340200.0],["2025-12-04",24.3024,25.2966,24.204,24.8143,8686300.0],["2025-12-05",24.8536,25.9757,24.8044,25.8281,11943400.0],["2025-12-08",25.8281,25.8281,25.0505,25.4049,6044700.0],["2025-12-09",25.1686,26.212,25.1686,26.1234,4776200.0],["2025-12-10",26.2415,26.5762,25.5525,26.5073,4868700.0],["2025-12-11",26.3695,26.8813,26.3006,26.5762,4952700.0],["2025-12-12",26.714,26.7337,25.7494,25.8478,5612100.0],["2025-12-15",26.0348,26.212,25.6017,25.6312,4402900.0],["2025-12-16",25.6509,25.9364,25.4934,25.6214,4805300.0],["2025-12-17",26.1726,26.4088,25.9167,25.9856,5714500.0],["2025-12-18",26.271,26.6549,25.9462,26.0643,4511800.0],["2025-12-19",26.1332,26.7533,26.0151,26.5762,9079700.0],["2025-12-22",26.714,27.0486,26.6943,26.9108,6010100.0],["2025-12-23",26.8813,26.9994,26.6254,26.6648,4037000.0],["2025-12-24",26.8026,26.8419,26.6844,26.7829,1296500.0],["2025-12-26",26.8124,26.8321,26.4679,26.5368,2385600.0],["2025-12-29",26.4777,26.4876,26.2021,26.4187,3358600.0],["2025-12-30",26.4679,26.5368,26.0053,26.0446,2662700.0],["2025-12-31",26.0545,26.1332,25.8576,25.8576,2937800.0],["2026-01-02",26.0151,26.5466,25.9167,26.5171,3294800.0],["2026-01-05",26.5171,27.9936,26.5171,27.718,8960200.0],["2026-01-06",27.7081,27.8951,27.3341,27.8066,6516600.0],["2026-01-07",27.6589,27.7081,26.9994,27.2553,4161900.0],["2026-01-08",27.2357,27.964,27.216,27.8262,4381600.0],["2026-01-09",27.8558,28.1904,27.5309,28.1215,5562800.0],["2026-01-12",27.8558,28.594,27.6786,28.3085,6473500.0],["2026-01-13",28.3479,28.3971,27.8262,27.8558,5982200.0],["2026-01-14",27.8755,28.0723,27.5113,27.8066,9725000.0],["2026-01-15",28.0034,28.9877,27.9444,28.9287,5061900.0],["2026-01-16",28.7712,29.0468,28.6629,28.9779,4823400.0],["2026-01-20",28.1904,28.5251,27.4227,27.4719,6072600.0],["2026-01-21",28.2101,29.0861,27.8951,28.7121,5205000.0],["2026-01-22",29.0172,29.1452,28.6137,28.781,4253000.0],["2026-01-23",28.5841,28.6727,27.8755,27.9542,4411500.0],["2026-01-26",28.1018,28.3381,28.0133,28.1806,7044600.0],["2026-01-27",28.8007,28.8007,26.0939,26.7337,11826100.0],["2026-01-28",26.4777,27.4817,26.3892,27.1274,8674600.0],["2026-01-29",27.3931,27.7573,26.7533,27.2849,4984800.0],["2026-01-30",27.1864,27.7869,26.7041,26.8616,10813300.0],["2026-02-02",26.7337,27.1668,26.3498,26.9797,6170100.0],["2026-02-03",27.029,27.2357,25.3852,26.1136,6849600.0],["2026-02-04",26.271,26.8419,25.7198,26.4187,12065900.0],["2026-02-05",26.0545,26.2514,25.2572,25.3655,8850900.0],["2026-02-06",25.9856,26.5466,25.7592,26.399,6239400.0],["2026-02-09",26.2317,26.8419,26.2317,26.4679,5154200.0],["2026-02-10",26.7238,27.275,26.4187,26.8616,6836500.0],["2026-02-11",27.3538,27.3538,25.5033,26.025,6034500.0],["2026-02-12",26.4876,26.7041,24.9324,25.8183,8609900.0],["2026-02-13",26.0266,26.364,25.5107,26.3144,3786600.0],["2026-02-17",26.3938,26.7609,26.0266,26.1953,5475800.0],["2026-02-18",26.2251,26.8105,26.0068,26.5327,6258500.0],["2026-02-19",26.2945,26.4434,25.6595,26.1556,2580800.0],["2026-02-20",26.0167,26.4136,25.6496,26.2648,4738800.0],["2026-02-23",26.106,26.1556,24.7268,25.0145,4403600.0],["2026-02-24",25.2229,26.2052,24.9947,25.9175,4716200.0],["2026-02-25",26.0663,26.6418,25.848,26.5724,3264700.0],["2026-02-26",26.7014,27.0586,26.4731,26.88,3367400.0],["2026-02-27",26.2747,26.3441,25.5305,26.0564,5292600.0],["2026-03-02",25.3023,26.2052,25.1832,25.9274,5117100.0],["2026-03-03",24.9054,25.6496,24.5482,25.1336,6019300.0],["2026-03-04",25.3618,25.5603,24.9153,25.0642,6143000.0],["2026-03-05",24.8062,25.3717,24.0421,24.5383,6165900.0],["2026-03-06",23.7544,23.8834,22.9904,23.4865,9877500.0],["2026-03-09",22.9904,23.7742,22.2362,23.6949,6089000.0],["2026-03-10",23.7345,24.3597,23.3972,23.7842,5181600.0],["2026-03-11",23.6651,23.8139,23.0003,23.7643,5202500.0],["2026-03-12",22.9209,23.2285,22.4942,22.7224,5153500.0],["2026-03-13",22.9705,23.288,22.7522,22.8217,3877000.0],["2026-03-16",23.3277,23.4964,22.8415,22.8514,4059800.0],["2026-03-17",23.298,23.7445,23.298,23.546,3901500.0],["2026-03-18",23.3178,23.8834,23.1987,23.2384,4190200.0],["2026-03-19",22.8514,23.417,22.7721,23.1293,4291800.0],["2026-03-20",23.1193,23.2285,22.6232,23.03,9121800.0],["2026-03-23",23.8139,24.1215,23.4865,23.5857,5747000.0],["2026-03-24",23.2483,24.1116,23.169,23.7941,3903000.0],["2026-03-25",24.1612,24.4093,23.7842,24.1711,3541300.0],["2026-03-26",23.7941,24.1513,23.6055,23.9131,3892400.0],["2026-03-27",23.6849,23.6949,22.9308,23.0201,4189900.0],["2026-03-30",23.288,23.6055,22.9011,23.1094,3535200.0],["2026-03-31",23.675,24.2307,23.3674,24.1017,5626100.0],["2026-04-01",24.31,24.5978,24.062,24.1314,4548800.0],["2026-04-02",23.2384,24.2604,23.1392,23.9528,3038100.0],["2026-04-06",23.7445,23.7742,22.4248,22.7026,11084500.0],["2026-04-07",22.3156,22.7522,21.6508,22.5935,8537100.0],["2026-04-08",23.7147,24.1215,23.6155,24.0223,6107600.0],["2026-04-09",23.9032,23.9231,23.288,23.3873,7506200.0],["2026-04-10",23.2682,23.7048,23.1987,23.3972,4125500.0],["2026-04-13",23.1094,24.1215,23.0697,24.1116,4857100.0],["2026-04-14",24.3597,24.7466,24.3001,24.5283,7077800.0],["2026-04-15",24.6673,24.955,24.3398,24.5184,5588100.0],["2026-04-16",24.5283,24.6871,23.2285,23.8238,8847400.0],["2026-04-17",24.2704,24.8955,24.1116,24.6176,7682000.0],["2026-04-20",24.3795,24.9352,24.3795,24.7566,7720100.0],["2026-04-21",24.7566,25.3618,24.7466,24.7764,4253400.0],["2026-04-22",25.084,25.4511,24.8855,25.3618,5449400.0],["2026-04-23",25.1435,25.6297,24.8161,25.1733,4802800.0],["2026-04-24",25.2031,25.6,24.9748,25.3122,6230000.0],["2026-04-27",25.3221,25.7091,25.1038,25.2824,8888900.0],["2026-04-28",24.9451,26.2846,24.449,25.6595,10784800.0],["2026-04-29",25.5603,25.7091,25.1733,25.4412,7473800.0],["2026-04-30",25.4114,26.0663,25.0939,26.0068,6222300.0],["2026-05-01",26.0862,26.2548,25.6496,25.6893,3411500.0],["2026-05-04",25.5404,26.364,25.5404,25.8381,3876200.0],["2026-05-05",26.0167,26.8601,25.8679,26.622,5289000.0],["2026-05-06",27.1379,27.5249,26.87,27.1379,5042600.0],["2026-05-07",27.3066,27.4753,26.5525,26.622,4832000.0],["2026-05-08",26.88,27.4059,26.5823,27.3761,4883600.0],["2026-05-11",27.4455,27.773,27.3364,27.773,3865500.0],["2026-05-12",27.773,28.2393,27.4852,28.16,5211400.0],["2026-05-13",28.0806,28.0806,27.2372,27.8722,4838700.0],["2026-05-14",28.2493,28.3783,27.2868,27.515,4442900.0],["2026-05-15",27.26,27.29,26.7,27.12,4083500.0],["2026-05-18",27.17,27.6,27.01,27.39,2694000.0],["2026-05-19",27.23,27.32,26.46,26.47,7798400.0],["2026-05-20",26.73,27.16,26.36,26.98,4232800.0],["2026-05-21",26.64,27.15,26.53,26.98,4385700.0],["2026-05-22",27.07,27.3,27.0,27.05,2603600.0],["2026-05-26",27.31,27.7,27.3,27.69,2666500.0],["2026-05-27",27.87,27.87,27.38,27.61,2264700.0],["2026-05-28",27.35,28.16,27.1,28.06,4700500.0],["2026-05-29",28.04,28.71,27.79,28.46,7973000.0],["2026-06-01",28.08,28.5,27.28,27.62,8460600.0],["2026-06-02",27.46,28.09,27.02,27.58,8322900.0],["2026-06-03",27.03,27.21,26.72,26.94,3928500.0],["2026-06-04",27.21,28.29,27.08,28.17,2924800.0],["2026-06-05",28.0,28.09,27.22,27.35,6776500.0],["2026-06-08",27.84,28.14,27.44,27.55,6029700.0],["2026-06-09",27.89,28.54,27.23,27.91,6131500.0],["2026-06-10",27.6,28.28,27.31,27.46,4625900.0],["2026-06-11",27.58,28.3,27.33,28.29,5253300.0],["2026-06-12",28.64,29.13,28.48,28.92,3024800.0],["2026-06-15",29.6,29.82,29.05,29.1,3339800.0],["2026-06-16",29.43,29.59,29.09,29.2,2901100.0],["2026-06-17",29.21,29.65,28.65,28.79,5777000.0],["2026-06-18",29.16,29.3,27.81,28.14,11867800.0],["2026-06-22",28.23,28.78,28.06,28.78,3656600.0],["2026-06-23",28.21,28.49,26.69,27.02,11272800.0],["2026-06-24",26.96,27.07,25.59,25.97,8747200.0],["2026-06-25",26.43,26.68,25.71,25.87,3990000.0],["2026-06-26",26.15,26.44,25.88,26.16,6440600.0],["2026-06-29",25.95,26.42,25.75,26.3,4146600.0],["2026-06-30",26.35,26.61,26.25,26.39,5008600.0],["2026-07-01",26.34,27.4,26.23,26.83,5218500.0],["2026-07-02",27.45,27.68,26.59,27.01,3173000.0],["2026-07-06",27.15,27.945,26.9731,27.83,2860353.413212],["2026-07-07",27.86,27.91,27.14,27.4,4009639.794483],["2026-07-08",26.95,27.27,26.54,27.03,6745497.985363],["2026-07-09",27.28,28.7,27.28,28.61,4557369.133247],["2026-07-10",29.33,29.68,28.805,28.98,3991667.286056],["2026-07-13",29.08,29.153,28.16,28.4,4764852.804866],["2026-07-14",28.6,28.815,28.36,28.73,4108033.344489],["2026-07-15",29.3,30.53,28.99,30.3,6264262.171324],["2026-07-16",30,31.02,30,30.3,4669174.736438],["2026-07-17",29.75,29.915,29.31,29.63,5798581.294868],["2026-07-20",29.76,30.15,29.521,29.66,4646347.581504],["2026-07-21",29.92,30.38,29.625,30.1,4380614.743363],["2026-07-22",30,30.66,29.92,30.5,5695784.76677],["2026-07-23",30.13,30.49,29.755,29.8,3558132.303453],["2026-07-24",30.06,30.365,29.81,29.93,3335771.762762],["2026-07-27",30.39,30.63,29.65,30.11,7345971.557667],["2026-07-28",29.88,30.36,29.06,29.43,8530666.058328],["2026-07-29",28.99,29.37,27.86,28.07,6413018.658441],["2026-07-30",28.49,29.575,28.145,29.42,4390292.730385],["2026-07-31",29.73,29.92,29.29,29.6,4722155.071663]]}