{"t":"KIM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-11-22",0.7559,0.7607,0.7512,0.7559,6522750.0],["1991-11-25",0.7559,0.7559,0.7512,0.7559,868950.0],["1991-11-26",0.7559,0.7559,0.7559,0.7559,165150.0],["1991-11-27",0.7559,0.7559,0.7512,0.7559,93600.0],["1991-11-29",0.7559,0.7559,0.7512,0.7559,151650.0],["1991-12-02",0.7559,0.7559,0.7465,0.7512,420300.0],["1991-12-03",0.7512,0.7559,0.7465,0.7512,154800.0],["1991-12-04",0.7559,0.7559,0.7512,0.7512,189450.0],["1991-12-05",0.7512,0.7512,0.7512,0.7512,173700.0],["1991-12-06",0.7512,0.7512,0.7465,0.7465,270450.0],["1991-12-09",0.7465,0.7512,0.7465,0.7465,54450.0],["1991-12-10",0.7465,0.7512,0.7465,0.7465,177750.0],["1991-12-11",0.737,0.7465,0.7276,0.7465,302850.0],["1991-12-12",0.7465,0.7465,0.7418,0.7465,72900.0],["1991-12-13",0.7465,0.7512,0.7465,0.7465,157950.0],["1991-12-16",0.7512,0.7512,0.7465,0.7465,49500.0],["1991-12-17",0.7512,0.7512,0.7465,0.7512,63450.0],["1991-12-18",0.7512,0.7512,0.7465,0.7512,24300.0],["1991-12-19",0.7465,0.7559,0.7465,0.7559,62100.0],["1991-12-20",0.7559,0.7607,0.7559,0.7559,137700.0],["1991-12-23",0.7559,0.7748,0.7559,0.7748,158850.0],["1991-12-24",0.7748,0.7748,0.7654,0.7701,62550.0],["1991-12-26",0.7748,0.789,0.7748,0.7843,83700.0],["1991-12-27",0.7843,0.7843,0.7748,0.7796,183150.0],["1991-12-30",0.7843,0.7843,0.7796,0.7796,101700.0],["1991-12-31",0.7843,0.8126,0.7843,0.8126,126000.0],["1992-01-02",0.8079,0.8221,0.7985,0.8126,173250.0],["1992-01-03",0.8126,0.8268,0.8126,0.8174,215100.0],["1992-01-06",0.8221,0.8504,0.8221,0.8363,198000.0],["1992-01-07",0.8363,0.8552,0.8363,0.841,434250.0],["1992-01-08",0.841,0.8457,0.8363,0.841,131850.0],["1992-01-09",0.841,0.841,0.8363,0.8363,149400.0],["1992-01-10",0.8363,0.8504,0.8363,0.8504,184500.0],["1992-01-13",0.8457,0.8552,0.8457,0.8504,92700.0],["1992-01-14",0.8504,0.8646,0.8504,0.8646,153000.0],["1992-01-15",0.8599,0.8741,0.8599,0.8741,106200.0],["1992-01-16",0.8835,0.8882,0.8741,0.8741,73350.0],["1992-01-17",0.8693,0.8788,0.8693,0.8788,116100.0],["1992-01-20",0.8788,0.8835,0.8741,0.8741,60300.0],["1992-01-21",0.8741,0.8835,0.8741,0.8788,37800.0],["1992-01-22",0.8741,0.8835,0.8741,0.8788,36000.0],["1992-01-23",0.8741,0.8835,0.8741,0.8788,50850.0],["1992-01-24",0.88,0.8895,0.8753,0.8848,44100.0],["1992-01-27",0.8848,0.8848,0.8753,0.88,35550.0],["1992-01-28",0.8895,0.8895,0.88,0.8895,31500.0],["1992-01-29",0.9038,0.9181,0.8943,0.8943,222750.0],["1992-01-30",0.8943,0.8991,0.8943,0.8991,224550.0],["1992-01-31",0.8943,0.9038,0.8943,0.8991,32850.0],["1992-02-03",0.8991,0.9133,0.8943,0.9038,148500.0],["1992-02-04",0.9038,0.9276,0.9038,0.9133,55800.0],["1992-02-05",0.9133,0.9228,0.9133,0.9228,30600.0],["1992-02-06",0.9228,0.9371,0.9228,0.9228,129150.0],["1992-02-07",0.9228,0.9371,0.9228,0.9324,152550.0],["1992-02-10",0.9324,0.9419,0.9276,0.9324,49500.0],["1992-02-11",0.9419,0.9419,0.9276,0.9276,37800.0],["1992-02-12",0.9228,0.9276,0.9181,0.9276,321300.0],["1992-02-13",0.9228,0.9228,0.9133,0.9181,263700.0],["1992-02-14",0.9133,0.9181,0.9133,0.9181,41400.0],["1992-02-18",0.9228,0.9228,0.9133,0.9133,26100.0],["1992-02-19",0.9133,0.9133,0.9086,0.9086,36450.0],["1992-02-20",0.8991,0.9086,0.8991,0.9038,138600.0],["1992-02-21",0.8991,0.9038,0.8991,0.9038,4950.0],["1992-02-24",0.9038,0.9086,0.9038,0.9086,117000.0],["1992-02-25",0.9086,0.9133,0.9038,0.9133,65700.0],["1992-02-26",0.9086,0.9086,0.9038,0.9038,101250.0],["1992-02-27",0.9133,0.9228,0.9133,0.9228,96750.0],["1992-02-28",0.9181,0.9181,0.9133,0.9133,5850.0],["1992-03-02",0.9228,0.9371,0.9228,0.9371,162450.0],["1992-03-03",0.9466,0.9657,0.9466,0.9514,96300.0],["1992-03-04",0.9561,0.9657,0.9514,0.9561,43650.0],["1992-03-05",0.9514,0.9561,0.9324,0.9324,31950.0],["1992-03-06",0.9371,0.9371,0.9133,0.9181,174150.0],["1992-03-09",0.9181,0.9466,0.9181,0.9324,29700.0],["1992-03-10",0.9371,0.9371,0.9228,0.9228,503550.0],["1992-03-11",0.9276,0.9276,0.9228,0.9228,13500.0],["1992-03-12",0.9324,0.9324,0.9181,0.9181,23400.0],["1992-03-13",0.9181,0.9276,0.9181,0.9276,311400.0],["1992-03-16",0.9228,0.9228,0.9181,0.9181,36000.0],["1992-03-17",0.9181,0.9181,0.9086,0.9133,46800.0],["1992-03-18",0.9133,0.9181,0.9133,0.9133,79200.0],["1992-03-19",0.9228,0.9228,0.9181,0.9228,16200.0],["1992-03-20",0.9228,0.9228,0.9133,0.9133,28350.0],["1992-03-23",0.9133,0.9181,0.9133,0.9181,16200.0],["1992-03-24",0.9133,0.9181,0.9038,0.9038,204750.0],["1992-03-25",0.9133,0.9133,0.8943,0.8991,63900.0],["1992-03-26",0.8943,0.8991,0.8943,0.8943,7200.0],["1992-03-27",0.8943,0.8943,0.8943,0.8943,40500.0],["1992-03-30",0.8943,0.8943,0.8895,0.8943,9450.0],["1992-03-31",0.8895,0.8991,0.8895,0.8991,56700.0],["1992-04-01",0.8943,0.8991,0.8943,0.8943,147600.0],["1992-04-02",0.8943,0.8943,0.8895,0.8895,120600.0],["1992-04-03",0.8943,0.8943,0.8895,0.8895,2250.0],["1992-04-06",0.8943,0.8943,0.8848,0.8848,46800.0],["1992-04-07",0.8895,0.8895,0.8658,0.8658,55800.0],["1992-04-08",0.861,0.8658,0.842,0.8563,65700.0],["1992-04-09",0.8515,0.861,0.8467,0.8467,108900.0],["1992-04-10",0.8467,0.8515,0.842,0.8515,174150.0],["1992-04-13",0.8515,0.8658,0.8467,0.861,219600.0],["1992-04-14",0.8705,0.8753,0.8705,0.8753,115650.0],["1992-04-15",0.88,0.8848,0.88,0.8848,99900.0],["1992-04-16",0.8848,0.8848,0.8848,0.8848,4500.0],["1992-04-20",0.8848,0.8943,0.8848,0.8943,11700.0],["1992-04-21",0.8991,0.8991,0.8991,0.8991,12600.0],["1992-04-22",0.8991,0.9038,0.8991,0.9038,17550.0],["1992-04-23",0.8943,0.8943,0.8895,0.8895,390600.0],["1992-04-24",0.8872,0.9066,0.8872,0.9066,9000.0],["1992-04-27",0.9163,0.9212,0.9115,0.9163,22050.0],["1992-04-28",0.9115,0.9163,0.9115,0.9163,44100.0],["1992-04-29",0.9163,0.926,0.9163,0.926,8550.0],["1992-04-30",0.9309,0.9454,0.9309,0.9454,21600.0],["1992-05-01",0.9454,0.9454,0.9357,0.9454,144000.0],["1992-05-04",0.9406,0.9454,0.9406,0.9454,6300.0],["1992-05-05",0.9454,0.9793,0.9454,0.9745,100800.0],["1992-05-06",0.9696,0.9842,0.9648,0.9648,36450.0],["1992-05-07",0.9648,0.9793,0.9648,0.9793,15750.0],["1992-05-08",0.9793,0.9793,0.9745,0.9793,16200.0],["1992-05-11",0.9745,0.989,0.9745,0.989,10800.0],["1992-05-12",0.989,1.0084,0.989,1.0084,53550.0],["1992-05-13",0.9987,1.0036,0.9939,0.9939,22500.0],["1992-05-14",0.989,0.989,0.9842,0.9842,26550.0],["1992-05-15",0.9745,0.9745,0.9648,0.9648,27450.0],["1992-05-18",0.9696,0.9793,0.9648,0.9793,21600.0],["1992-05-19",0.9793,0.9842,0.9793,0.9842,20250.0],["1992-05-20",0.9745,0.9842,0.9696,0.9793,62100.0],["1992-05-21",0.9793,0.9842,0.9793,0.9793,28800.0],["1992-05-22",0.9793,0.9987,0.9793,0.989,101700.0],["1992-05-26",0.989,0.9939,0.989,0.9939,33300.0],["1992-05-27",0.989,0.9987,0.989,0.9987,15750.0],["1992-05-28",0.9939,0.9987,0.989,0.9987,66150.0],["1992-05-29",1.0036,1.0036,0.9987,0.9987,9900.0],["1992-06-01",0.9987,1.0084,0.9987,1.0084,100350.0],["1992-06-02",1.0036,1.0036,0.9987,0.9987,76950.0],["1992-06-03",0.9939,0.9987,0.9939,0.9939,47250.0],["1992-06-04",0.9987,1.0036,0.9939,0.9987,15750.0],["1992-06-05",0.9987,0.9987,0.9939,0.9987,49500.0],["1992-06-08",0.989,0.9939,0.9842,0.9939,43200.0],["1992-06-09",0.9939,0.9939,0.9939,0.9939,39600.0],["1992-06-10",0.989,0.989,0.9793,0.9793,43650.0],["1992-06-11",0.9793,0.9842,0.9793,0.9842,33750.0],["1992-06-12",0.9793,0.9842,0.9793,0.9842,4050.0],["1992-06-15",0.9842,0.9939,0.9793,0.9939,50850.0],["1992-06-16",0.989,0.9987,0.989,0.9987,154350.0],["1992-06-17",0.9987,0.9987,0.9987,0.9987,31950.0],["1992-06-18",0.9939,0.9987,0.9939,0.9987,89100.0],["1992-06-19",0.989,0.9939,0.989,0.9939,16650.0],["1992-06-22",0.9939,0.9987,0.989,0.9987,55800.0],["1992-06-23",0.9939,0.9987,0.9939,0.9987,1350.0],["1992-06-24",0.9939,0.9987,0.9939,0.9939,7200.0],["1992-06-25",0.9987,1.0036,0.9987,0.9987,118800.0],["1992-06-26",1.0036,1.0036,0.9987,0.9987,30600.0],["1992-06-29",1.0036,1.0036,0.989,0.9939,124200.0],["1992-06-30",0.9939,0.9939,0.9696,0.9842,189450.0],["1992-07-01",0.9842,0.9842,0.9793,0.9842,2468700.0],["1992-07-02",0.9793,0.989,0.9793,0.9842,1093050.0],["1992-07-06",0.9842,0.9842,0.9793,0.9842,242100.0],["1992-07-07",0.9842,0.989,0.9842,0.9842,261900.0],["1992-07-08",0.989,0.989,0.9842,0.9842,181350.0],["1992-07-09",0.989,0.9939,0.989,0.9939,314100.0],["1992-07-10",0.9939,1.0036,0.989,1.0036,335250.0],["1992-07-13",1.0084,1.0181,1.0084,1.0181,321300.0],["1992-07-14",1.0133,1.0181,1.0084,1.0181,444600.0],["1992-07-15",1.0181,1.023,1.0133,1.0133,44100.0],["1992-07-16",1.0133,1.0181,1.0084,1.0133,97200.0],["1992-07-17",1.0181,1.0181,1.0036,1.0084,125100.0],["1992-07-20",0.9987,1.0084,0.9987,1.0084,82350.0],["1992-07-21",1.0133,1.0181,1.0036,1.0133,45900.0],["1992-07-22",1.0181,1.023,1.0133,1.023,80100.0],["1992-07-23",1.0181,1.0327,1.0181,1.0278,146700.0],["1992-07-24",1.0304,1.0353,1.0156,1.0205,107100.0],["1992-07-27",1.0205,1.0353,1.0205,1.0304,18900.0],["1992-07-28",1.0304,1.0353,1.0255,1.0304,223650.0],["1992-07-29",1.0353,1.0402,1.0304,1.0402,97200.0],["1992-07-30",1.0353,1.055,1.0304,1.0501,185400.0],["1992-07-31",1.0501,1.0945,1.0501,1.0698,86400.0],["1992-08-03",1.0748,1.0797,1.06,1.0698,106200.0],["1992-08-04",1.0649,1.0649,1.06,1.06,35550.0],["1992-08-05",1.0452,1.0501,1.0402,1.0452,60300.0],["1992-08-06",1.0452,1.0452,1.0255,1.0304,189000.0],["1992-08-07",1.0304,1.0402,1.0304,1.0402,46350.0],["1992-08-10",1.0402,1.0402,1.0353,1.0353,17550.0],["1992-08-11",1.0304,1.0353,1.0205,1.0353,138150.0],["1992-08-12",1.0353,1.0402,1.0353,1.0353,9000.0],["1992-08-13",1.0402,1.0501,1.0353,1.0452,68850.0],["1992-08-14",1.0452,1.0452,1.0353,1.0402,9000.0],["1992-08-17",1.0402,1.0402,1.0304,1.0402,24300.0],["1992-08-18",1.0402,1.0402,1.0353,1.0402,7650.0],["1992-08-19",1.0304,1.0501,1.0304,1.0452,39600.0],["1992-08-20",1.0501,1.0501,1.0402,1.0402,10800.0],["1992-08-21",1.0452,1.0501,1.0452,1.0452,108900.0],["1992-08-24",1.0353,1.0402,1.0304,1.0353,7650.0],["1992-08-25",1.0353,1.0353,1.0304,1.0304,55350.0],["1992-08-26",1.0353,1.0402,1.0353,1.0353,5400.0],["1992-08-27",1.0353,1.0353,1.0255,1.0353,22950.0],["1992-08-28",1.0304,1.0402,1.0304,1.0304,91350.0],["1992-08-31",1.0353,1.0353,1.0353,1.0353,45000.0],["1992-09-01",1.0353,1.0353,1.0304,1.0353,22500.0],["1992-09-02",1.0353,1.0402,1.0353,1.0353,46800.0],["1992-09-03",1.0353,1.0452,1.0304,1.0452,33300.0],["1992-09-04",1.0353,1.0402,1.0353,1.0402,3150.0],["1992-09-08",1.0452,1.055,1.0452,1.0501,17100.0],["1992-09-09",1.0501,1.0501,1.0353,1.0452,42300.0],["1992-09-10",1.0402,1.0501,1.0402,1.0501,28800.0],["1992-09-11",1.0501,1.0501,1.0452,1.0501,20250.0],["1992-09-14",1.0452,1.0501,1.0452,1.0452,9450.0],["1992-09-15",1.0501,1.06,1.0501,1.055,34200.0],["1992-09-16",1.0501,1.055,1.0501,1.055,23400.0],["1992-09-17",1.0501,1.055,1.0452,1.0501,13950.0],["1992-09-18",1.055,1.0748,1.0501,1.0748,46350.0],["1992-09-21",1.0748,1.0797,1.0649,1.0797,58500.0],["1992-09-22",1.0748,1.0748,1.0698,1.0698,37800.0],["1992-09-23",1.0797,1.0797,1.0649,1.0748,42300.0],["1992-09-24",1.0797,1.0797,1.0698,1.0698,40500.0],["1992-09-25",1.0797,1.0797,1.06,1.0649,28800.0],["1992-09-28",1.0649,1.0698,1.055,1.055,13050.0],["1992-09-29",1.0501,1.0649,1.0501,1.0649,51300.0],["1992-09-30",1.0748,1.0748,1.0698,1.0748,193050.0],["1992-10-01",1.0698,1.0748,1.0698,1.0748,45000.0],["1992-10-02",1.0797,1.0846,1.0748,1.0797,296550.0],["1992-10-05",1.0748,1.0797,1.0698,1.0797,90450.0],["1992-10-06",1.0846,1.0895,1.0797,1.0797,34650.0],["1992-10-07",1.0895,1.0895,1.0846,1.0895,10350.0],["1992-10-08",1.0895,1.0895,1.0846,1.0895,14850.0],["1992-10-09",1.0846,1.0945,1.0846,1.0945,115200.0],["1992-10-12",1.0994,1.1093,1.0994,1.1043,93600.0],["1992-10-13",1.0994,1.1191,1.0994,1.1093,124200.0],["1992-10-14",1.1093,1.1191,1.1043,1.1043,67050.0],["1992-10-15",1.1093,1.1093,1.1043,1.1093,63900.0],["1992-10-16",1.1093,1.1142,1.1093,1.1142,73350.0],["1992-10-19",1.1142,1.1241,1.1142,1.1191,21600.0],["1992-10-20",1.1241,1.1388,1.1241,1.129,76500.0],["1992-10-21",1.1339,1.1339,1.1241,1.129,225000.0],["1992-10-22",1.129,1.129,1.1191,1.1191,13950.0],["1992-10-23",1.1241,1.1241,1.1142,1.1142,17550.0],["1992-10-26",1.1168,1.1218,1.1118,1.1218,72900.0],["1992-10-27",1.1218,1.1218,1.1168,1.1218,45900.0],["1992-10-28",1.1218,1.1268,1.1218,1.1268,101700.0],["1992-10-29",1.1318,1.1418,1.1268,1.1368,63450.0],["1992-10-30",1.1318,1.1468,1.1318,1.1368,46350.0],["1992-11-02",1.1368,1.1418,1.1318,1.1418,91800.0],["1992-11-03",1.1318,1.1368,1.1218,1.1268,310950.0],["1992-11-04",1.1268,1.1268,1.1218,1.1268,480150.0],["1992-11-05",1.1218,1.1218,1.1168,1.1168,300600.0],["1992-11-06",1.1118,1.1168,1.1118,1.1168,179100.0],["1992-11-09",1.1218,1.1218,1.1118,1.1118,53550.0],["1992-11-10",1.1218,1.1218,1.1118,1.1168,224550.0],["1992-11-11",1.1118,1.1218,1.1118,1.1168,103050.0],["1992-11-12",1.1168,1.1168,1.0868,1.0918,151650.0],["1992-11-13",1.0968,1.1168,1.0968,1.1018,125100.0],["1992-11-16",1.1068,1.1068,1.1018,1.1068,112050.0],["1992-11-17",1.1068,1.1068,1.0968,1.1018,81000.0],["1992-11-18",1.1068,1.1118,1.1018,1.1068,28800.0],["1992-11-19",1.1118,1.1168,1.1068,1.1168,44550.0],["1992-11-20",1.1168,1.1168,1.1118,1.1168,50850.0],["1992-11-23",1.1118,1.1118,1.1018,1.1118,62100.0],["1992-11-24",1.1068,1.1118,1.1068,1.1068,25650.0],["1992-11-25",1.1118,1.1168,1.1118,1.1168,50400.0],["1992-11-27",1.1168,1.1168,1.1168,1.1168,6300.0],["1992-11-30",1.1168,1.1168,1.1118,1.1168,63000.0],["1992-12-01",1.1218,1.1268,1.1218,1.1268,80100.0],["1992-12-02",1.1318,1.1519,1.1268,1.1318,89550.0],["1992-12-03",1.1318,1.1318,1.1218,1.1318,129150.0],["1992-12-04",1.1318,1.1368,1.1268,1.1268,14850.0],["1992-12-07",1.1268,1.1268,1.1218,1.1218,209700.0],["1992-12-08",1.1318,1.1418,1.1318,1.1418,32850.0],["1992-12-09",1.1468,1.1569,1.1418,1.1569,48150.0],["1992-12-10",1.1368,1.1519,1.1368,1.1519,118350.0],["1992-12-11",1.1519,1.1519,1.1468,1.1519,26100.0],["1992-12-14",1.1519,1.1569,1.1468,1.1519,17550.0],["1992-12-15",1.1519,1.1819,1.1468,1.1769,163350.0],["1992-12-16",1.1819,1.2069,1.1569,1.1569,156150.0],["1992-12-17",1.1619,1.1819,1.1619,1.1719,108000.0],["1992-12-18",1.1819,1.1819,1.1669,1.1719,217800.0],["1992-12-21",1.1719,1.1769,1.1669,1.1669,31950.0],["1992-12-22",1.1619,1.1819,1.1619,1.1819,107100.0],["1992-12-23",1.1719,1.1819,1.1719,1.1769,61650.0],["1992-12-24",1.1769,1.1869,1.1769,1.1869,17550.0],["1992-12-28",1.1869,1.1969,1.1869,1.1969,11250.0],["1992-12-29",1.2019,1.212,1.1919,1.2069,113400.0],["1992-12-30",1.217,1.247,1.217,1.237,255150.0],["1992-12-31",1.227,1.242,1.222,1.242,22050.0],["1993-01-04",1.242,1.247,1.222,1.242,123750.0],["1993-01-05",1.242,1.252,1.242,1.247,91350.0],["1993-01-06",1.247,1.252,1.247,1.252,38250.0],["1993-01-07",1.252,1.2821,1.252,1.267,92700.0],["1993-01-08",1.262,1.267,1.247,1.247,49500.0],["1993-01-11",1.242,1.2871,1.242,1.2821,97650.0],["1993-01-12",1.2821,1.2921,1.2771,1.2771,307350.0],["1993-01-13",1.2821,1.2821,1.272,1.2821,43650.0],["1993-01-14",1.2821,1.2871,1.2771,1.2871,225000.0],["1993-01-15",1.2771,1.2971,1.267,1.2971,139950.0],["1993-01-18",1.2871,1.2921,1.2821,1.2921,58950.0],["1993-01-19",1.2871,1.3021,1.2871,1.3021,53100.0],["1993-01-20",1.2921,1.2971,1.2921,1.2921,10350.0],["1993-01-21",1.3021,1.3071,1.2921,1.2921,227700.0],["1993-01-22",1.2871,1.3071,1.2871,1.3071,23400.0],["1993-01-25",1.3071,1.3121,1.3021,1.3021,53550.0],["1993-01-26",1.306,1.311,1.3009,1.306,39150.0],["1993-01-27",1.306,1.3212,1.306,1.3212,27000.0],["1993-01-28",1.3263,1.3415,1.3263,1.3263,60300.0],["1993-01-29",1.3364,1.3415,1.3263,1.3364,59400.0],["1993-02-01",1.3263,1.3568,1.3263,1.3517,39600.0],["1993-02-02",1.3619,1.3669,1.3568,1.3568,69750.0],["1993-02-03",1.3619,1.3619,1.3415,1.3415,149400.0],["1993-02-04",1.3415,1.3568,1.3364,1.3364,69300.0],["1993-02-05",1.3212,1.3364,1.3212,1.3364,58500.0],["1993-02-08",1.3314,1.3364,1.3263,1.3314,63450.0],["1993-02-09",1.3314,1.3314,1.3212,1.3263,189000.0],["1993-02-10",1.3314,1.3314,1.3263,1.3263,27900.0],["1993-02-11",1.3314,1.3314,1.3161,1.3212,122850.0],["1993-02-12",1.3212,1.3364,1.3212,1.3263,85950.0],["1993-02-16",1.3263,1.3415,1.3263,1.3415,70200.0],["1993-02-17",1.3415,1.3415,1.3314,1.3415,152100.0],["1993-02-18",1.3314,1.3415,1.3314,1.3364,70650.0],["1993-02-19",1.3364,1.3364,1.3314,1.3314,20700.0],["1993-02-22",1.3364,1.3415,1.3314,1.3415,547650.0],["1993-02-23",1.3415,1.3415,1.3314,1.3364,67500.0],["1993-02-24",1.3364,1.3364,1.3263,1.3314,91350.0],["1993-02-25",1.3314,1.3314,1.3314,1.3314,12150.0],["1993-02-26",1.3314,1.3314,1.3263,1.3314,166950.0],["1993-03-01",1.3314,1.3314,1.3212,1.3263,165600.0],["1993-03-02",1.3212,1.3212,1.3009,1.3009,52200.0],["1993-03-03",1.3009,1.311,1.3009,1.306,431100.0],["1993-03-04",1.306,1.306,1.306,1.306,127350.0],["1993-03-05",1.306,1.306,1.3009,1.306,135450.0],["1993-03-08",1.2958,1.2958,1.2907,1.2907,135000.0],["1993-03-09",1.2856,1.2856,1.2704,1.2856,300150.0],["1993-03-10",1.2856,1.2856,1.2806,1.2856,118350.0],["1993-03-11",1.2856,1.2856,1.2806,1.2856,33300.0],["1993-03-12",1.2856,1.2907,1.2806,1.2856,218700.0],["1993-03-15",1.2856,1.2907,1.2806,1.2907,39600.0],["1993-03-16",1.2907,1.306,1.2907,1.3009,80100.0],["1993-03-17",1.306,1.306,1.2958,1.2958,175950.0],["1993-03-18",1.3009,1.3009,1.3009,1.3009,97200.0],["1993-03-19",1.3009,1.3009,1.2958,1.3009,111150.0],["1993-03-22",1.3009,1.3009,1.2958,1.3009,328500.0],["1993-03-23",1.3009,1.3009,1.2958,1.3009,19800.0],["1993-03-24",1.2907,1.2958,1.2856,1.2958,39600.0],["1993-03-25",1.2958,1.311,1.2958,1.311,24300.0],["1993-03-26",1.3212,1.3415,1.3212,1.3415,106650.0],["1993-03-29",1.3517,1.3568,1.3466,1.3466,135000.0],["1993-03-30",1.3517,1.3822,1.3466,1.3619,270900.0],["1993-03-31",1.372,1.3873,1.372,1.3873,367200.0],["1993-04-01",1.3923,1.4025,1.3923,1.3974,799200.0],["1993-04-02",1.4025,1.433,1.4025,1.4228,110700.0],["1993-04-05",1.4127,1.4178,1.4127,1.4178,59400.0],["1993-04-06",1.4127,1.4178,1.4025,1.4025,141300.0],["1993-04-07",1.3974,1.4025,1.3923,1.3923,85500.0],["1993-04-08",1.3822,1.3923,1.3822,1.3923,4630500.0],["1993-04-12",1.3923,1.3974,1.3923,1.3923,554400.0],["1993-04-13",1.3974,1.4025,1.3923,1.3974,598500.0],["1993-04-14",1.3974,1.3974,1.3923,1.3974,531000.0],["1993-04-15",1.3974,1.4025,1.3923,1.4025,315450.0],["1993-04-16",1.4025,1.4127,1.3974,1.4076,452700.0],["1993-04-19",1.4025,1.4076,1.4025,1.4076,278550.0],["1993-04-20",1.4076,1.4076,1.3873,1.3873,261900.0],["1993-04-21",1.3923,1.3923,1.3669,1.3771,256500.0],["1993-04-22",1.3669,1.3822,1.3619,1.372,278100.0],["1993-04-23",1.3822,1.3974,1.3771,1.3873,305550.0],["1993-04-26",1.3809,1.4015,1.3809,1.3963,410850.0],["1993-04-27",1.386,1.4015,1.3809,1.4015,266850.0],["1993-04-28",1.3912,1.3963,1.3809,1.3912,189900.0],["1993-04-29",1.3963,1.3963,1.3757,1.3963,122400.0],["1993-04-30",1.3963,1.3963,1.3809,1.3809,139500.0],["1993-05-03",1.3809,1.386,1.3603,1.3706,65250.0],["1993-05-04",1.3654,1.3809,1.3654,1.3757,140850.0],["1993-05-05",1.3757,1.3757,1.3706,1.3706,67950.0],["1993-05-06",1.3809,1.3809,1.3757,1.3809,152550.0],["1993-05-07",1.3809,1.3809,1.3654,1.3654,85500.0],["1993-05-10",1.3654,1.3706,1.3603,1.3654,341100.0],["1993-05-11",1.3603,1.3603,1.319,1.3345,110250.0],["1993-05-12",1.3397,1.3654,1.3345,1.3603,236700.0],["1993-05-13",1.3654,1.3706,1.3603,1.3654,81000.0],["1993-05-14",1.3706,1.3809,1.3706,1.3809,153900.0],["1993-05-17",1.386,1.386,1.3809,1.386,37800.0],["1993-05-18",1.386,1.386,1.3757,1.3757,70650.0],["1993-05-19",1.3706,1.3809,1.3706,1.3757,226350.0],["1993-05-20",1.3809,1.3809,1.3654,1.3706,37800.0],["1993-05-21",1.3706,1.3706,1.3345,1.35,455400.0],["1993-05-24",1.3397,1.3448,1.3345,1.3345,49050.0],["1993-05-25",1.3139,1.3242,1.3087,1.3087,190350.0],["1993-05-26",1.3036,1.3087,1.2727,1.2778,364500.0],["1993-05-27",1.2778,1.283,1.2675,1.2727,244800.0],["1993-05-28",1.2727,1.2984,1.2727,1.2778,198000.0],["1993-06-01",1.2778,1.2778,1.2675,1.2727,68400.0],["1993-06-02",1.2675,1.2778,1.2675,1.2778,90450.0],["1993-06-03",1.2778,1.2778,1.2727,1.2778,87300.0],["1993-06-04",1.2778,1.2778,1.2727,1.2727,47250.0],["1993-06-07",1.2727,1.2727,1.2624,1.2675,40050.0],["1993-06-08",1.2624,1.2727,1.2624,1.2675,104850.0],["1993-06-09",1.2675,1.2727,1.2675,1.2727,471600.0],["1993-06-10",1.2727,1.2778,1.2624,1.2624,172350.0],["1993-06-11",1.2624,1.2778,1.2624,1.2778,94950.0],["1993-06-14",1.2727,1.2933,1.2727,1.2778,146700.0],["1993-06-15",1.283,1.2881,1.2727,1.283,67950.0],["1993-06-16",1.2881,1.2984,1.2881,1.2881,38250.0],["1993-06-17",1.283,1.3139,1.283,1.3087,81900.0],["1993-06-18",1.3139,1.3603,1.3139,1.3603,68850.0],["1993-06-21",1.35,1.3603,1.3293,1.3345,103050.0],["1993-06-22",1.3293,1.3397,1.3293,1.3397,25650.0],["1993-06-23",1.3551,1.3809,1.3551,1.3706,71550.0],["1993-06-24",1.3809,1.3809,1.3706,1.3809,46350.0],["1993-06-25",1.386,1.386,1.3809,1.3809,45450.0],["1993-06-28",1.386,1.3912,1.3809,1.3809,64350.0],["1993-06-29",1.386,1.3963,1.386,1.3912,81000.0],["1993-06-30",1.3963,1.4118,1.3963,1.4118,344250.0],["1993-07-01",1.4066,1.4118,1.4015,1.4015,481050.0],["1993-07-02",1.4066,1.4066,1.3963,1.3963,103050.0],["1993-07-06",1.4015,1.4015,1.3963,1.3963,148050.0],["1993-07-07",1.3912,1.3963,1.3757,1.3912,120600.0],["1993-07-08",1.4015,1.4066,1.3912,1.3963,185850.0],["1993-07-09",1.3963,1.4015,1.386,1.3912,95850.0],["1993-07-12",1.3757,1.4015,1.3757,1.386,145350.0],["1993-07-13",1.386,1.3963,1.3809,1.3912,451350.0],["1993-07-14",1.3912,1.4066,1.3912,1.4015,573300.0],["1993-07-15",1.3963,1.4118,1.3963,1.4118,203400.0],["1993-07-16",1.4118,1.4169,1.4015,1.4118,40950.0],["1993-07-19",1.4118,1.4221,1.3963,1.4169,166500.0],["1993-07-20",1.4169,1.4169,1.4066,1.4118,81900.0],["1993-07-21",1.4066,1.4118,1.4066,1.4066,14850.0],["1993-07-22",1.4066,1.4272,1.4066,1.4221,397350.0],["1993-07-23",1.4272,1.4376,1.4272,1.4324,91800.0],["1993-07-26",1.4364,1.4416,1.4311,1.4416,151200.0],["1993-07-27",1.4416,1.452,1.4416,1.452,89100.0],["1993-07-28",1.4468,1.4729,1.4468,1.4729,403650.0],["1993-07-29",1.4729,1.5147,1.4677,1.5147,192600.0],["1993-07-30",1.5043,1.5095,1.4834,1.5043,105300.0],["1993-08-02",1.4938,1.499,1.4834,1.4938,41400.0],["1993-08-03",1.4938,1.5043,1.4938,1.499,479700.0],["1993-08-04",1.5043,1.5147,1.5043,1.5095,226350.0],["1993-08-05",1.5043,1.5095,1.499,1.499,34200.0],["1993-08-06",1.5043,1.5043,1.499,1.499,72900.0],["1993-08-09",1.5043,1.5199,1.499,1.5199,126000.0],["1993-08-10",1.5095,1.5147,1.5095,1.5147,78300.0],["1993-08-11",1.5095,1.5147,1.5043,1.5095,330300.0],["1993-08-12",1.5043,1.5147,1.5043,1.5095,166500.0],["1993-08-13",1.5095,1.5199,1.5095,1.5199,97650.0],["1993-08-16",1.5252,1.5304,1.5252,1.5304,91800.0],["1993-08-17",1.5356,1.5356,1.5304,1.5356,31500.0],["1993-08-18",1.5356,1.5513,1.5356,1.5461,154350.0],["1993-08-19",1.5408,1.5669,1.5408,1.5669,99900.0],["1993-08-20",1.5669,1.5669,1.5565,1.5565,281700.0],["1993-08-23",1.5669,1.5931,1.5669,1.5878,175050.0],["1993-08-24",1.5669,1.5669,1.5043,1.5252,684900.0],["1993-08-25",1.5147,1.5199,1.5043,1.5043,535500.0],["1993-08-26",1.5095,1.5356,1.5095,1.5356,41850.0],["1993-08-27",1.5356,1.5408,1.5252,1.5356,105750.0],["1993-08-30",1.5356,1.5408,1.5252,1.5408,48600.0],["1993-08-31",1.5356,1.5461,1.5356,1.5461,75150.0],["1993-09-01",1.5513,1.5774,1.5513,1.5722,77400.0],["1993-09-02",1.5826,1.5931,1.5774,1.5878,94950.0],["1993-09-03",1.5774,1.5878,1.5774,1.5878,110250.0],["1993-09-07",1.5878,1.5983,1.5826,1.5878,57150.0],["1993-09-08",1.5826,1.5931,1.5774,1.5878,157500.0],["1993-09-09",1.5826,1.5983,1.5826,1.5983,81900.0],["1993-09-10",1.5983,1.6192,1.5983,1.6087,58950.0],["1993-09-13",1.6192,1.6401,1.6192,1.6348,261450.0],["1993-09-14",1.6244,1.6244,1.6035,1.614,56700.0],["1993-09-15",1.6087,1.614,1.6035,1.614,52200.0],["1993-09-16",1.6087,1.6244,1.6087,1.6192,141750.0],["1993-09-17",1.6192,1.6348,1.6192,1.6348,90900.0],["1993-09-20",1.6244,1.6348,1.614,1.6192,277200.0],["1993-09-21",1.6192,1.6192,1.5931,1.6035,73350.0],["1993-09-22",1.5931,1.6087,1.5931,1.5931,144900.0],["1993-09-23",1.5931,1.5931,1.5669,1.5669,123750.0],["1993-09-24",1.5565,1.5565,1.5356,1.5513,709200.0],["1993-09-27",1.5565,1.5565,1.5356,1.5408,57600.0],["1993-09-28",1.5356,1.5356,1.5252,1.5252,68400.0],["1993-09-29",1.5252,1.5461,1.5252,1.5461,992700.0],["1993-09-30",1.5356,1.5513,1.5304,1.5461,94050.0],["1993-10-01",1.5408,1.5408,1.5356,1.5356,89550.0],["1993-10-04",1.5356,1.5461,1.5356,1.5356,65700.0],["1993-10-05",1.5408,1.5461,1.5408,1.5408,37350.0],["1993-10-06",1.5408,1.5461,1.5356,1.5461,47250.0],["1993-10-07",1.5461,1.5461,1.5199,1.5252,53550.0],["1993-10-08",1.5252,1.5252,1.5043,1.5095,182250.0],["1993-10-11",1.5095,1.5095,1.5095,1.5095,23400.0],["1993-10-12",1.5095,1.5095,1.4938,1.4938,149400.0],["1993-10-13",1.499,1.499,1.4938,1.4938,235800.0],["1993-10-14",1.4938,1.5043,1.4938,1.5043,83250.0],["1993-10-15",1.5043,1.5043,1.499,1.5043,434250.0],["1993-10-18",1.5043,1.5043,1.4886,1.4938,72000.0],["1993-10-19",1.499,1.5043,1.499,1.5043,103500.0],["1993-10-20",1.5095,1.5304,1.5095,1.5304,148500.0],["1993-10-21",1.5252,1.5304,1.5252,1.5252,38700.0],["1993-10-22",1.5252,1.5304,1.5199,1.5252,80100.0],["1993-10-25",1.5356,1.5356,1.5199,1.5304,27000.0],["1993-10-26",1.5238,1.5344,1.5185,1.5185,68400.0],["1993-10-27",1.5132,1.5185,1.508,1.5132,162000.0],["1993-10-28",1.5132,1.5238,1.508,1.5238,144000.0],["1993-10-29",1.5238,1.5503,1.5238,1.5503,532350.0],["1993-11-01",1.5503,1.5503,1.5238,1.5238,199800.0],["1993-11-02",1.5291,1.545,1.5291,1.545,106200.0],["1993-11-03",1.545,1.545,1.5238,1.5238,192600.0],["1993-11-04",1.5132,1.5132,1.4339,1.4445,281700.0],["1993-11-05",1.4392,1.4445,1.4286,1.4392,200700.0],["1993-11-08",1.4339,1.4445,1.4339,1.4445,79650.0],["1993-11-09",1.455,1.4656,1.455,1.4656,206100.0],["1993-11-10",1.4656,1.4815,1.4603,1.4656,101700.0],["1993-11-11",1.4603,1.4709,1.4445,1.4445,110700.0],["1993-11-12",1.4339,1.4498,1.4339,1.4445,118800.0],["1993-11-15",1.4445,1.4445,1.418,1.418,270900.0],["1993-11-16",1.4074,1.4074,1.3545,1.381,267300.0],["1993-11-17",1.3915,1.418,1.3915,1.4127,285300.0],["1993-11-18",1.4127,1.4127,1.381,1.381,432000.0],["1993-11-19",1.3915,1.3915,1.3492,1.3492,224550.0],["1993-11-22",1.3545,1.3757,1.3492,1.3704,60300.0],["1993-11-23",1.3704,1.418,1.3651,1.3757,214650.0],["1993-11-24",1.3704,1.3863,1.3704,1.381,112500.0],["1993-11-26",1.3863,1.3968,1.3863,1.3915,16650.0],["1993-11-29",1.4021,1.4021,1.3651,1.3651,107100.0],["1993-11-30",1.3545,1.3757,1.3333,1.3492,163350.0],["1993-12-01",1.3545,1.3757,1.3545,1.3757,635400.0],["1993-12-02",1.3863,1.3863,1.3757,1.3757,132300.0],["1993-12-03",1.3757,1.381,1.3598,1.3757,133200.0],["1993-12-06",1.381,1.3863,1.3757,1.3863,128250.0],["1993-12-07",1.3915,1.3968,1.381,1.3968,149400.0],["1993-12-08",1.3968,1.4127,1.3968,1.4127,83700.0],["1993-12-09",1.4021,1.4127,1.4021,1.4074,77400.0],["1993-12-10",1.418,1.418,1.3915,1.4021,92700.0],["1993-12-13",1.3968,1.4021,1.3863,1.3968,720900.0],["1993-12-14",1.3915,1.4074,1.3915,1.4074,29700.0],["1993-12-15",1.4127,1.4127,1.3863,1.3915,652500.0],["1993-12-16",1.3915,1.3968,1.3863,1.3915,43650.0],["1993-12-17",1.3704,1.3863,1.3704,1.3863,112950.0],["1993-12-20",1.381,1.4021,1.381,1.3915,327600.0],["1993-12-21",1.3915,1.4021,1.3863,1.3863,78750.0],["1993-12-22",1.3863,1.3968,1.3863,1.3968,43200.0],["1993-12-23",1.4339,1.4339,1.4074,1.4074,225450.0],["1993-12-27",1.4074,1.4074,1.3915,1.4074,47700.0],["1993-12-28",1.4074,1.4498,1.4074,1.4498,334350.0],["1993-12-29",1.4498,1.4762,1.4498,1.4762,94050.0],["1993-12-30",1.4762,1.4921,1.4603,1.4921,136800.0],["1993-12-31",1.4815,1.4921,1.4762,1.4868,46350.0],["1994-01-03",1.4815,1.4921,1.4815,1.4815,125550.0],["1994-01-04",1.4762,1.4762,1.455,1.455,54900.0],["1994-01-05",1.4603,1.4603,1.4498,1.4498,25650.0],["1994-01-06",1.4498,1.4656,1.4445,1.4498,76950.0],["1994-01-07",1.455,1.4603,1.4392,1.4603,67050.0],["1994-01-10",1.4709,1.4709,1.4603,1.4603,51300.0],["1994-01-11",1.4656,1.4656,1.455,1.4603,34200.0],["1994-01-12",1.455,1.4709,1.4445,1.4445,115200.0],["1994-01-13",1.4445,1.4498,1.4339,1.4392,113400.0],["1994-01-14",1.4286,1.4603,1.4286,1.4603,990450.0],["1994-01-17",1.4603,1.4868,1.4603,1.4868,128250.0],["1994-01-18",1.4815,1.4868,1.455,1.455,84150.0],["1994-01-19",1.4603,1.4603,1.4498,1.4603,25200.0],["1994-01-20",1.4603,1.4709,1.455,1.4709,62550.0],["1994-01-21",1.4762,1.5185,1.4762,1.5027,75600.0],["1994-01-24",1.4921,1.5132,1.4868,1.508,94050.0],["1994-01-25",1.508,1.5238,1.5027,1.5185,142650.0],["1994-01-26",1.5185,1.5185,1.5024,1.5132,46800.0],["1994-01-27",1.5024,1.5239,1.5024,1.5239,99000.0],["1994-01-28",1.5239,1.5239,1.5078,1.5185,40500.0],["1994-01-31",1.5185,1.5346,1.5024,1.5346,148950.0],["1994-02-01",1.5346,1.5561,1.5346,1.5507,110700.0],["1994-02-02",1.5507,1.5776,1.5507,1.5776,57600.0],["1994-02-03",1.5776,1.5776,1.5454,1.5454,69300.0],["1994-02-04",1.5454,1.5561,1.5239,1.5346,55800.0],["1994-02-07",1.5239,1.5346,1.5185,1.5293,135900.0],["1994-02-08",1.5346,1.5507,1.5293,1.5454,30150.0],["1994-02-09",1.5454,1.5561,1.5454,1.5454,24300.0],["1994-02-10",1.5454,1.5507,1.5346,1.54,597600.0],["1994-02-11",1.5346,1.5561,1.5346,1.5507,339300.0],["1994-02-14",1.5507,1.5561,1.5454,1.5454,63450.0],["1994-02-15",1.5561,1.5937,1.5561,1.5883,111150.0],["1994-02-16",1.5883,1.5883,1.5776,1.5883,102150.0],["1994-02-17",1.5937,1.599,1.5829,1.5883,49050.0],["1994-02-18",1.5883,1.599,1.5829,1.599,53100.0],["1994-02-22",1.599,1.6098,1.599,1.6098,105300.0],["1994-02-23",1.6151,1.6259,1.6044,1.6205,89550.0],["1994-02-24",1.6259,1.6473,1.6205,1.6205,316350.0],["1994-02-25",1.6205,1.6419,1.6205,1.6419,92250.0],["1994-02-28",1.6527,1.6634,1.6419,1.6473,51300.0],["1994-03-01",1.6473,1.6688,1.6419,1.6527,105300.0],["1994-03-02",1.6419,1.6419,1.6098,1.6312,117000.0],["1994-03-03",1.6205,1.6205,1.599,1.599,127350.0],["1994-03-04",1.5937,1.6151,1.5883,1.6151,204750.0],["1994-03-07",1.6098,1.6419,1.6098,1.6419,166050.0],["1994-03-08",1.6419,1.6473,1.6312,1.6473,79200.0],["1994-03-09",1.6473,1.6527,1.6366,1.6366,101700.0],["1994-03-10",1.6366,1.6473,1.6205,1.6259,51300.0],["1994-03-11",1.6259,1.6366,1.6259,1.6259,16200.0],["1994-03-14",1.6259,1.6259,1.599,1.6205,60300.0],["1994-03-15",1.6205,1.6312,1.6151,1.6259,68850.0],["1994-03-16",1.6205,1.6259,1.6151,1.6151,32850.0],["1994-03-17",1.6151,1.6151,1.6044,1.6098,112950.0],["1994-03-18",1.6151,1.6151,1.6044,1.6098,24750.0],["1994-03-21",1.6098,1.6151,1.6098,1.6151,8550.0],["1994-03-22",1.6151,1.6151,1.6044,1.6044,83700.0],["1994-03-23",1.6098,1.6098,1.6044,1.6098,42750.0],["1994-03-24",1.6044,1.6098,1.6044,1.6098,169200.0],["1994-03-25",1.6098,1.6205,1.599,1.599,101700.0],["1994-03-28",1.599,1.6151,1.599,1.6098,39600.0],["1994-03-29",1.6098,1.6151,1.6098,1.6098,26550.0],["1994-03-30",1.599,1.599,1.5722,1.5776,276300.0],["1994-03-31",1.5776,1.5829,1.54,1.54,419400.0],["1994-04-04",1.5293,1.5454,1.5185,1.5346,93150.0],["1994-04-05",1.5346,1.5454,1.5346,1.5346,53100.0],["1994-04-06",1.5454,1.5561,1.54,1.54,103500.0],["1994-04-07",1.5346,1.5454,1.5346,1.54,36900.0],["1994-04-08",1.54,1.5454,1.5346,1.54,55350.0],["1994-04-11",1.54,1.54,1.5346,1.54,42300.0],["1994-04-12",1.54,1.5454,1.54,1.54,42750.0],["1994-04-13",1.54,1.5561,1.54,1.5507,16200.0],["1994-04-14",1.5561,1.5561,1.54,1.54,16650.0],["1994-04-15",1.54,1.5507,1.54,1.5454,99900.0],["1994-04-18",1.5454,1.5615,1.54,1.54,373950.0],["1994-04-19",1.5346,1.5454,1.5293,1.5293,112500.0],["1994-04-20",1.5293,1.5561,1.5293,1.5561,112500.0],["1994-04-21",1.5507,1.5507,1.54,1.54,24300.0],["1994-04-22",1.54,1.5454,1.5346,1.54,18000.0],["1994-04-25",1.54,1.5454,1.54,1.5454,258300.0],["1994-04-26",1.5399,1.578,1.5399,1.5726,180000.0],["1994-04-28",1.578,1.578,1.5562,1.5617,135000.0],["1994-04-29",1.5562,1.5617,1.5508,1.5617,89100.0],["1994-05-02",1.5617,1.578,1.5617,1.578,120150.0],["1994-05-03",1.5726,1.578,1.5617,1.578,24750.0],["1994-05-04",1.578,1.5835,1.5726,1.5835,254250.0],["1994-05-05",1.578,1.5889,1.578,1.5889,41850.0],["1994-05-06",1.578,1.5889,1.5671,1.5889,51750.0],["1994-05-09",1.5889,1.5889,1.578,1.5835,76500.0],["1994-05-10",1.5835,1.5943,1.5835,1.5889,36450.0],["1994-05-11",1.5943,1.5943,1.5889,1.5889,7650.0],["1994-05-12",1.5943,1.5943,1.5835,1.5889,32850.0],["1994-05-13",1.5889,1.5998,1.5889,1.5998,18450.0],["1994-05-16",1.6052,1.6052,1.5943,1.5943,106650.0],["1994-05-17",1.6052,1.6052,1.5943,1.5943,56250.0],["1994-05-18",1.6052,1.6052,1.5943,1.5998,28800.0],["1994-05-19",1.5998,1.5998,1.5943,1.5998,14400.0],["1994-05-20",1.5889,1.627,1.5889,1.6161,144000.0],["1994-05-23",1.6107,1.6107,1.5889,1.5998,154350.0],["1994-05-24",1.5943,1.5998,1.5835,1.5889,38700.0],["1994-05-25",1.5835,1.5998,1.5835,1.5998,103950.0],["1994-05-26",1.5998,1.6052,1.5943,1.5943,24750.0],["1994-05-27",1.6052,1.6052,1.5943,1.5943,105300.0],["1994-05-31",1.5943,1.6052,1.5943,1.5943,15300.0],["1994-06-01",1.5943,1.5998,1.5943,1.5998,37350.0],["1994-06-02",1.5943,1.6052,1.5835,1.5835,428400.0],["1994-06-03",1.5835,1.5835,1.5671,1.578,108450.0],["1994-06-06",1.578,1.578,1.5726,1.578,58050.0],["1994-06-07",1.5726,1.578,1.5562,1.5671,296550.0],["1994-06-08",1.5562,1.5562,1.5345,1.5454,58050.0],["1994-06-09",1.529,1.5726,1.529,1.5726,166050.0],["1994-06-10",1.5671,1.5835,1.5671,1.5835,168750.0],["1994-06-13",1.578,1.5998,1.578,1.5943,287100.0],["1994-06-14",1.5943,1.5998,1.578,1.5889,202500.0],["1994-06-15",1.578,1.5835,1.5726,1.578,70650.0],["1994-06-16",1.578,1.5943,1.5726,1.5943,57150.0],["1994-06-17",1.5998,1.6052,1.5889,1.5889,45450.0],["1994-06-20",1.5889,1.5943,1.5889,1.5889,11250.0],["1994-06-21",1.5998,1.6107,1.5998,1.5998,29700.0],["1994-06-22",1.5998,1.5998,1.578,1.5889,20250.0],["1994-06-23",1.5889,1.5889,1.578,1.578,15300.0],["1994-06-24",1.5726,1.5726,1.5671,1.5671,80100.0],["1994-06-27",1.5671,1.5671,1.5399,1.5617,103500.0],["1994-06-28",1.5617,1.5617,1.5508,1.5508,48150.0],["1994-06-29",1.529,1.5454,1.529,1.5454,45900.0],["1994-06-30",1.5454,1.5671,1.5454,1.5617,162900.0],["1994-07-01",1.5671,1.5671,1.5617,1.5671,71100.0],["1994-07-05",1.5671,1.5671,1.5617,1.5617,10800.0],["1994-07-06",1.5617,1.5617,1.5562,1.5562,139050.0],["1994-07-07",1.5562,1.5726,1.5562,1.5671,99000.0],["1994-07-08",1.5671,1.578,1.5671,1.578,37800.0],["1994-07-11",1.578,1.5943,1.578,1.5943,47700.0],["1994-07-12",1.5943,1.5943,1.578,1.578,23850.0],["1994-07-13",1.5835,1.5889,1.578,1.578,131850.0],["1994-07-14",1.578,1.5998,1.578,1.5998,49950.0],["1994-07-15",1.6052,1.6052,1.5943,1.6052,79650.0],["1994-07-18",1.6052,1.6161,1.5998,1.6107,141300.0],["1994-07-19",1.6161,1.6161,1.5998,1.5998,85500.0],["1994-07-20",1.5998,1.6107,1.5998,1.6052,19350.0],["1994-07-21",1.6052,1.6052,1.5998,1.6052,29250.0],["1994-07-22",1.6052,1.6107,1.5998,1.6052,36450.0],["1994-07-25",1.6052,1.6052,1.5998,1.5998,75150.0],["1994-07-26",1.6108,1.6108,1.5998,1.6108,30600.0],["1994-07-27",1.6108,1.6163,1.5998,1.6163,139950.0],["1994-07-28",1.6163,1.6274,1.6108,1.6108,37350.0],["1994-07-29",1.6218,1.6329,1.6108,1.6329,44100.0],["1994-08-01",1.6329,1.6439,1.6274,1.6439,51750.0],["1994-08-02",1.6439,1.666,1.6439,1.666,70650.0],["1994-08-03",1.666,1.666,1.6494,1.6549,71550.0],["1994-08-04",1.6549,1.6549,1.6494,1.6494,18450.0],["1994-08-05",1.6494,1.6605,1.6494,1.6549,16200.0],["1994-08-08",1.6605,1.666,1.6494,1.6605,18450.0],["1994-08-09",1.666,1.6715,1.6605,1.6715,46350.0],["1994-08-10",1.6715,1.6715,1.6549,1.6549,27000.0],["1994-08-11",1.6605,1.666,1.6494,1.6494,42300.0],["1994-08-12",1.6494,1.6605,1.6439,1.6439,15300.0],["1994-08-15",1.6549,1.6549,1.6439,1.6494,88200.0],["1994-08-16",1.6605,1.6605,1.6494,1.6549,208350.0],["1994-08-17",1.6549,1.6549,1.6439,1.6439,34200.0],["1994-08-18",1.6494,1.6494,1.6384,1.6494,145800.0],["1994-08-19",1.6494,1.6494,1.6439,1.6439,20700.0],["1994-08-22",1.6439,1.6494,1.6384,1.6384,18000.0],["1994-08-23",1.6439,1.6605,1.6329,1.6329,176850.0],["1994-08-24",1.6329,1.6329,1.6274,1.6274,10350.0],["1994-08-25",1.6274,1.6274,1.6053,1.6053,73800.0],["1994-08-26",1.6053,1.6053,1.5943,1.5943,33300.0],["1994-08-29",1.5943,1.6108,1.5887,1.6053,384300.0],["1994-08-30",1.6108,1.6163,1.6053,1.6108,75150.0],["1994-08-31",1.6163,1.6163,1.6108,1.6108,14400.0],["1994-09-01",1.6108,1.6163,1.6053,1.6053,115200.0],["1994-09-02",1.6053,1.6163,1.6053,1.6108,49050.0],["1994-09-06",1.6108,1.6218,1.6108,1.6163,10800.0],["1994-09-07",1.6218,1.6218,1.6053,1.6163,49500.0],["1994-09-08",1.6163,1.6218,1.6108,1.6163,49500.0],["1994-09-09",1.6218,1.6218,1.6108,1.6108,103500.0],["1994-09-12",1.6108,1.6163,1.6053,1.6163,28350.0],["1994-09-13",1.6163,1.6163,1.6053,1.6108,40500.0],["1994-09-14",1.6108,1.6163,1.6108,1.6163,206550.0],["1994-09-15",1.6163,1.6274,1.6163,1.6274,157500.0],["1994-09-16",1.6218,1.6329,1.6218,1.6274,38700.0],["1994-09-19",1.6329,1.6329,1.6274,1.6329,93600.0],["1994-09-20",1.6274,1.6384,1.6274,1.6329,27450.0],["1994-09-21",1.6218,1.6274,1.6163,1.6218,105750.0],["1994-09-22",1.6218,1.6329,1.6218,1.6329,51750.0],["1994-09-23",1.6329,1.6329,1.6218,1.6218,16200.0],["1994-09-26",1.6163,1.6218,1.6163,1.6163,262350.0],["1994-09-27",1.6163,1.6329,1.6108,1.6163,357300.0],["1994-09-28",1.6218,1.6218,1.5998,1.6108,76050.0],["1994-09-29",1.6108,1.6108,1.5887,1.5887,108000.0],["1994-09-30",1.5998,1.5998,1.5943,1.5998,37350.0],["1994-10-03",1.5998,1.5998,1.5887,1.5943,188550.0],["1994-10-04",1.6053,1.6108,1.5943,1.5998,305100.0],["1994-10-05",1.5943,1.6108,1.5943,1.6053,32850.0],["1994-10-06",1.5998,1.6163,1.5998,1.6108,50850.0],["1994-10-07",1.6108,1.6108,1.5998,1.5998,48150.0],["1994-10-10",1.6053,1.6163,1.6053,1.6108,315450.0],["1994-10-11",1.6218,1.6494,1.6163,1.6494,75150.0],["1994-10-12",1.6549,1.6549,1.6439,1.6494,30600.0],["1994-10-13",1.6494,1.6605,1.6494,1.6494,18900.0],["1994-10-14",1.6494,1.6549,1.6494,1.6494,10800.0],["1994-10-17",1.6494,1.6605,1.6384,1.6439,139050.0],["1994-10-18",1.6439,1.6494,1.6439,1.6494,17550.0],["1994-10-19",1.6494,1.6494,1.6439,1.6439,9000.0],["1994-10-20",1.6494,1.6494,1.6384,1.6439,90450.0],["1994-10-21",1.6384,1.6439,1.6384,1.6384,31050.0],["1994-10-24",1.6384,1.6549,1.6384,1.6439,76950.0],["1994-10-25",1.6439,1.6549,1.6439,1.6549,70650.0],["1994-10-26",1.6717,1.6717,1.6438,1.6494,61200.0],["1994-10-27",1.6438,1.6438,1.6326,1.6326,25200.0],["1994-10-28",1.6438,1.6438,1.6326,1.6382,17550.0],["1994-10-31",1.6382,1.6494,1.6326,1.6382,47250.0],["1994-11-01",1.6382,1.6382,1.6382,1.6382,18000.0],["1994-11-02",1.6382,1.6382,1.6326,1.6326,156150.0],["1994-11-03",1.6438,1.6494,1.6382,1.6438,22500.0],["1994-11-04",1.6494,1.6494,1.6326,1.6326,13950.0],["1994-11-07",1.6438,1.6438,1.6382,1.6382,40050.0],["1994-11-08",1.6382,1.6438,1.6382,1.6382,108450.0],["1994-11-09",1.6326,1.6326,1.6326,1.6326,27900.0],["1994-11-10",1.6326,1.6382,1.6326,1.6326,29250.0],["1994-11-11",1.6326,1.6382,1.6214,1.6326,53550.0],["1994-11-14",1.6326,1.6382,1.6326,1.6382,6750.0],["1994-11-15",1.6382,1.6382,1.6102,1.6102,567450.0],["1994-11-16",1.6214,1.6214,1.6158,1.6214,32400.0],["1994-11-17",1.6158,1.6158,1.599,1.6046,306000.0],["1994-11-18",1.599,1.599,1.5711,1.5934,226800.0],["1994-11-21",1.5934,1.5934,1.5543,1.5543,595800.0],["1994-11-22",1.5487,1.5487,1.504,1.504,140400.0],["1994-11-23",1.504,1.504,1.476,1.4872,325350.0],["1994-11-25",1.4984,1.5208,1.4984,1.5208,20250.0],["1994-11-28",1.5208,1.5208,1.504,1.5096,190350.0],["1994-11-29",1.504,1.5319,1.504,1.5263,360000.0],["1994-11-30",1.5263,1.5487,1.5263,1.5487,31500.0],["1994-12-01",1.5375,1.6046,1.5375,1.6046,55350.0],["1994-12-02",1.5823,1.5823,1.5711,1.5767,39600.0],["1994-12-05",1.5767,1.5823,1.5655,1.5823,36450.0],["1994-12-06",1.5823,1.5823,1.5655,1.5767,54000.0],["1994-12-07",1.5879,1.5934,1.5823,1.5823,44100.0],["1994-12-08",1.5879,1.5879,1.5823,1.5823,35100.0],["1994-12-09",1.5767,1.5879,1.5767,1.5767,72000.0],["1994-12-12",1.5823,1.5823,1.5767,1.5823,73350.0],["1994-12-13",1.5823,1.599,1.5823,1.5934,37800.0],["1994-12-14",1.5934,1.6158,1.5934,1.6158,28350.0],["1994-12-15",1.627,1.6549,1.627,1.6549,97650.0],["1994-12-16",1.6605,1.6941,1.6605,1.6885,190350.0],["1994-12-19",1.6885,1.7109,1.6885,1.7053,174600.0],["1994-12-20",1.7053,1.7053,1.6885,1.6997,43200.0],["1994-12-21",1.6997,1.7053,1.6885,1.7053,309150.0],["1994-12-22",1.6997,1.7109,1.6885,1.7109,44100.0],["1994-12-23",1.707,1.7127,1.707,1.707,5400.0],["1994-12-27",1.707,1.7127,1.707,1.707,7650.0],["1994-12-28",1.707,1.7183,1.707,1.7127,119250.0],["1994-12-29",1.707,1.724,1.707,1.724,19800.0],["1994-12-30",1.724,1.7354,1.7183,1.7183,36900.0],["1995-01-03",1.7297,1.7297,1.7013,1.7013,220050.0],["1995-01-04",1.7013,1.7013,1.69,1.6928,133650.0],["1995-01-05",1.7013,1.7013,1.6673,1.673,160200.0],["1995-01-06",1.6673,1.6673,1.6446,1.6446,29700.0],["1995-01-09",1.6446,1.6446,1.6163,1.6163,61200.0],["1995-01-10",1.6106,1.6219,1.6049,1.6219,30600.0],["1995-01-11",1.6276,1.6389,1.6219,1.6389,38700.0],["1995-01-12",1.6389,1.6389,1.6219,1.6276,31950.0],["1995-01-13",1.6219,1.6446,1.6219,1.6389,62550.0],["1995-01-16",1.6389,1.6389,1.6333,1.6333,16650.0],["1995-01-17",1.6219,1.6446,1.6219,1.6446,172800.0],["1995-01-18",1.6503,1.6616,1.6503,1.656,4225950.0],["1995-01-19",1.6503,1.656,1.6446,1.6503,502200.0],["1995-01-20",1.6446,1.6503,1.6446,1.6503,302400.0],["1995-01-23",1.6389,1.6389,1.6276,1.6389,387000.0],["1995-01-24",1.6389,1.6446,1.6389,1.6446,146700.0],["1995-01-25",1.6389,1.6446,1.6389,1.6389,30600.0],["1995-01-26",1.6389,1.6446,1.6389,1.6446,92250.0],["1995-01-27",1.6389,1.6446,1.6389,1.6446,129150.0],["1995-01-30",1.6446,1.6446,1.6389,1.6389,44550.0],["1995-01-31",1.6389,1.6446,1.6389,1.6389,78750.0],["1995-02-01",1.6389,1.6446,1.6389,1.6389,226350.0],["1995-02-02",1.6389,1.6446,1.6389,1.6389,353700.0],["1995-02-03",1.6389,1.6446,1.6333,1.6446,291600.0],["1995-02-06",1.6446,1.6446,1.6389,1.6389,89550.0],["1995-02-07",1.6446,1.6446,1.6389,1.6389,7650.0],["1995-02-08",1.6389,1.6503,1.6389,1.6446,134550.0],["1995-02-09",1.6503,1.6503,1.6446,1.6446,42300.0],["1995-02-10",1.6446,1.6616,1.6446,1.6616,146700.0],["1995-02-13",1.6673,1.6786,1.6616,1.6786,242550.0],["1995-02-14",1.6786,1.6786,1.6673,1.673,180450.0],["1995-02-15",1.673,1.69,1.673,1.6786,80550.0],["1995-02-16",1.6786,1.7013,1.6786,1.6957,155700.0],["1995-02-17",1.6843,1.7013,1.6843,1.6957,65250.0],["1995-02-21",1.6957,1.707,1.6957,1.7013,62100.0],["1995-02-22",1.7013,1.7297,1.7013,1.7297,110700.0],["1995-02-23",1.724,1.7297,1.724,1.724,170550.0],["1995-02-24",1.724,1.724,1.724,1.724,70650.0],["1995-02-27",1.724,1.724,1.7183,1.7183,214650.0],["1995-02-28",1.724,1.724,1.7183,1.724,697050.0],["1995-03-01",1.724,1.7354,1.724,1.7297,85050.0],["1995-03-02",1.7297,1.741,1.7297,1.741,27450.0],["1995-03-03",1.741,1.741,1.7354,1.7354,89550.0],["1995-03-06",1.741,1.741,1.7354,1.741,39150.0],["1995-03-07",1.7354,1.741,1.7354,1.7354,70650.0],["1995-03-08",1.7354,1.741,1.7354,1.7354,19350.0],["1995-03-09",1.741,1.741,1.7354,1.741,24300.0],["1995-03-10",1.7354,1.741,1.7354,1.7354,56250.0],["1995-03-13",1.7354,1.741,1.7354,1.741,144000.0],["1995-03-14",1.7354,1.741,1.7354,1.741,27450.0],["1995-03-15",1.7354,1.741,1.7354,1.7354,99450.0],["1995-03-16",1.7354,1.7467,1.7354,1.741,22950.0],["1995-03-17",1.7467,1.7524,1.741,1.741,27450.0],["1995-03-20",1.7467,1.7467,1.741,1.7467,53550.0],["1995-03-21",1.741,1.7524,1.741,1.7524,56700.0],["1995-03-22",1.7467,1.758,1.7467,1.7524,82800.0],["1995-03-23",1.758,1.7637,1.7467,1.7524,68850.0],["1995-03-24",1.7524,1.7637,1.7524,1.758,49050.0],["1995-03-27",1.7637,1.7694,1.7524,1.7694,27000.0],["1995-03-28",1.7712,1.7712,1.754,1.754,112050.0],["1995-03-29",1.7597,1.7655,1.7597,1.7597,105750.0],["1995-03-30",1.7655,1.7712,1.7597,1.7655,60750.0],["1995-03-31",1.7597,1.7655,1.7597,1.7655,18000.0],["1995-04-03",1.7597,1.7597,1.7597,1.7597,11250.0],["1995-04-04",1.7597,1.7597,1.754,1.7597,123300.0],["1995-04-05",1.7597,1.7597,1.7482,1.7482,288450.0],["1995-04-06",1.7482,1.7482,1.731,1.731,682650.0],["1995-04-07",1.731,1.7482,1.731,1.7425,49050.0],["1995-04-10",1.7425,1.7425,1.7425,1.7425,45000.0],["1995-04-11",1.7425,1.7425,1.731,1.731,40050.0],["1995-04-12",1.7367,1.7367,1.731,1.731,9900.0],["1995-04-13",1.7367,1.7367,1.7195,1.731,94950.0],["1995-04-17",1.731,1.7367,1.7252,1.7367,76050.0],["1995-04-18",1.7367,1.7425,1.7252,1.7367,161550.0],["1995-04-19",1.731,1.731,1.7252,1.7252,162900.0],["1995-04-20",1.7252,1.731,1.7137,1.7137,54450.0],["1995-04-21",1.7137,1.731,1.7137,1.731,100800.0],["1995-04-24",1.731,1.7367,1.7252,1.7252,37350.0],["1995-04-25",1.7252,1.7252,1.7252,1.7252,51750.0],["1995-04-26",1.7252,1.7367,1.7252,1.731,110700.0],["1995-04-27",1.731,1.7367,1.731,1.731,22500.0],["1995-04-28",1.7367,1.7367,1.731,1.7367,13950.0],["1995-05-01",1.7367,1.7425,1.731,1.7367,35100.0],["1995-05-02",1.7425,1.7425,1.7252,1.7252,175050.0],["1995-05-03",1.7252,1.731,1.7252,1.7252,76500.0],["1995-05-04",1.731,1.7367,1.7252,1.7252,206100.0],["1995-05-05",1.7252,1.7482,1.7252,1.7482,43200.0],["1995-05-08",1.7482,1.754,1.7482,1.754,64350.0],["1995-05-09",1.7597,1.7827,1.7597,1.777,266850.0],["1995-05-10",1.7712,1.7827,1.7712,1.777,73800.0],["1995-05-11",1.7827,1.7942,1.7827,1.7942,55350.0],["1995-05-12",1.7942,1.8,1.7942,1.8,45000.0],["1995-05-15",1.8,1.8,1.7942,1.7942,27450.0],["1995-05-16",1.7942,1.8115,1.7942,1.8115,25200.0],["1995-05-17",1.8,1.8,1.7942,1.7942,40500.0],["1995-05-18",1.7942,1.8,1.7942,1.7942,54000.0],["1995-05-19",1.7942,1.8,1.7942,1.7942,48150.0],["1995-05-22",1.7942,1.8,1.7885,1.7885,205650.0],["1995-05-23",1.7827,1.7885,1.7827,1.7827,10800.0],["1995-05-24",1.7827,1.7827,1.777,1.7827,16200.0],["1995-05-25",1.7827,1.7885,1.7712,1.7712,64800.0],["1995-05-26",1.7712,1.777,1.7712,1.7712,103950.0],["1995-05-30",1.7712,1.777,1.7712,1.777,58950.0],["1995-05-31",1.777,1.7827,1.777,1.777,93600.0],["1995-06-01",1.777,1.7827,1.777,1.777,34200.0],["1995-06-02",1.777,1.7942,1.777,1.7827,130500.0],["1995-06-05",1.7942,1.8,1.7942,1.8,36900.0],["1995-06-06",1.7942,1.7942,1.7885,1.7885,53550.0],["1995-06-07",1.7885,1.7885,1.777,1.777,332550.0],["1995-06-08",1.7597,1.7655,1.7367,1.7367,151200.0],["1995-06-09",1.7425,1.7597,1.7425,1.7597,43200.0],["1995-06-12",1.7597,1.7827,1.7482,1.7712,65700.0],["1995-06-13",1.7827,1.7827,1.7712,1.7712,21600.0],["1995-06-14",1.7827,1.7885,1.7827,1.7885,22950.0],["1995-06-15",1.7885,1.7885,1.777,1.7885,44550.0],["1995-06-16",1.7942,1.8,1.7827,1.8,75600.0],["1995-06-19",1.8,1.8057,1.8,1.8,108900.0],["1995-06-20",1.7942,1.8172,1.7942,1.8172,46350.0],["1995-06-21",1.823,1.8287,1.8172,1.8287,74700.0],["1995-06-22",1.8287,1.8287,1.8172,1.8172,57600.0],["1995-06-23",1.823,1.8287,1.8172,1.8287,23400.0],["1995-06-26",1.8402,1.8402,1.8287,1.8287,49500.0],["1995-06-27",1.8287,1.8345,1.8172,1.8172,40050.0],["1995-06-28",1.8172,1.8172,1.8115,1.8115,40050.0],["1995-06-29",1.8133,1.8133,1.79,1.79,162000.0],["1995-06-30",1.7667,1.7784,1.7667,1.7725,44100.0],["1995-07-03",1.7784,1.79,1.7784,1.7871,27000.0],["1995-07-05",1.79,1.8075,1.79,1.8017,15300.0],["1995-07-06",1.8017,1.8017,1.7958,1.8017,106200.0],["1995-07-07",1.8075,1.8133,1.8017,1.8133,67050.0],["1995-07-10",1.8133,1.8192,1.8133,1.8192,12150.0],["1995-07-11",1.8192,1.8192,1.8075,1.8075,58500.0],["1995-07-12",1.8017,1.8017,1.7958,1.7958,56700.0],["1995-07-13",1.7958,1.8017,1.7784,1.7784,114300.0],["1995-07-14",1.79,1.79,1.7725,1.7725,96750.0],["1995-07-17",1.7725,1.7784,1.7667,1.7784,11700.0],["1995-07-18",1.7842,1.7958,1.7784,1.79,86850.0],["1995-07-19",1.79,1.7958,1.7784,1.7784,91800.0],["1995-07-20",1.79,1.8017,1.7842,1.8017,27000.0],["1995-07-21",1.8017,1.8075,1.7958,1.7958,242100.0],["1995-07-24",1.7958,1.8075,1.7958,1.8075,42300.0],["1995-07-25",1.8075,1.8192,1.8075,1.8192,72450.0],["1995-07-26",1.8192,1.825,1.8017,1.8017,95400.0],["1995-07-27",1.8133,1.8192,1.8133,1.8133,71100.0],["1995-07-28",1.8192,1.8367,1.8133,1.8367,82800.0],["1995-07-31",1.8425,1.8658,1.8425,1.86,254250.0],["1995-08-01",1.8658,1.8716,1.8658,1.8716,74250.0],["1995-08-02",1.8833,1.8891,1.8775,1.8833,31950.0],["1995-08-03",1.8833,1.8833,1.8775,1.8833,30150.0],["1995-08-04",1.8775,1.895,1.8775,1.8891,37800.0],["1995-08-07",1.895,1.895,1.8775,1.8833,120150.0],["1995-08-08",1.8891,1.9066,1.8833,1.8833,106650.0],["1995-08-09",1.895,1.9008,1.895,1.9008,62100.0],["1995-08-10",1.9008,1.9125,1.9008,1.9008,149850.0],["1995-08-11",1.9008,1.9183,1.895,1.9125,40050.0],["1995-08-14",1.9241,1.9241,1.9066,1.9066,107100.0],["1995-08-15",1.9125,1.9125,1.895,1.9008,83700.0],["1995-08-16",1.8891,1.895,1.8775,1.8775,102600.0],["1995-08-17",1.8891,1.8891,1.8775,1.8833,36000.0],["1995-08-18",1.8775,1.8833,1.8775,1.8775,34200.0],["1995-08-21",1.8891,1.8891,1.8775,1.8833,25650.0],["1995-08-22",1.8833,1.8833,1.8716,1.8716,45450.0],["1995-08-23",1.8716,1.8775,1.8716,1.8716,39600.0],["1995-08-24",1.8833,1.8891,1.8716,1.8775,46800.0],["1995-08-25",1.8833,1.8891,1.8775,1.8833,132750.0],["1995-08-28",1.8891,1.9008,1.8833,1.8833,193500.0],["1995-08-29",1.8833,1.9008,1.8833,1.895,37800.0],["1995-08-30",1.9008,1.9008,1.895,1.895,9450.0],["1995-08-31",1.9008,1.9008,1.8891,1.895,31950.0],["1995-09-01",1.9008,1.9008,1.8833,1.895,567900.0],["1995-09-05",1.895,1.9008,1.8891,1.9008,125550.0],["1995-09-06",1.9066,1.9066,1.895,1.895,18000.0],["1995-09-07",1.9008,1.9008,1.895,1.9008,19350.0],["1995-09-08",1.9008,1.9008,1.8891,1.9008,53100.0],["1995-09-11",1.9008,1.9008,1.895,1.895,152550.0],["1995-09-12",1.9066,1.9066,1.9008,1.9066,10800.0],["1995-09-13",1.9008,1.9066,1.9008,1.9066,112050.0],["1995-09-14",1.9125,1.9183,1.8775,1.8775,141300.0],["1995-09-15",1.8658,1.8775,1.8658,1.8658,88200.0],["1995-09-18",1.8658,1.8658,1.8542,1.86,22050.0],["1995-09-19",1.8483,1.86,1.8483,1.8542,202500.0],["1995-09-20",1.8483,1.8658,1.8483,1.8658,16650.0],["1995-09-21",1.8775,1.8775,1.8658,1.8658,27450.0],["1995-09-22",1.8775,1.8833,1.8716,1.8775,248400.0],["1995-09-25",1.8716,1.8775,1.8658,1.8716,638100.0],["1995-09-26",1.8716,1.8775,1.8716,1.8716,12150.0],["1995-09-27",1.8716,1.8891,1.8716,1.8833,46800.0],["1995-09-28",1.8911,1.8911,1.8793,1.8793,43200.0],["1995-09-29",1.8852,1.8911,1.8793,1.8911,171000.0],["1995-10-02",1.8852,1.8911,1.8852,1.8911,114300.0],["1995-10-03",1.8911,1.8911,1.8793,1.8852,57150.0],["1995-10-04",1.8852,1.8911,1.8793,1.8852,86850.0],["1995-10-05",1.8852,1.8911,1.8793,1.8793,145350.0],["1995-10-06",1.8852,1.8852,1.8793,1.8793,67500.0],["1995-10-09",1.8793,1.8793,1.8616,1.8616,31050.0],["1995-10-10",1.8616,1.8616,1.8497,1.8556,39600.0],["1995-10-11",1.8556,1.8616,1.8556,1.8616,12150.0],["1995-10-12",1.8616,1.8616,1.8556,1.8616,21150.0],["1995-10-13",1.8616,1.8734,1.8616,1.8675,21600.0],["1995-10-16",1.8734,1.8793,1.8616,1.8616,118350.0],["1995-10-17",1.8675,1.8734,1.8438,1.8438,133650.0],["1995-10-18",1.8438,1.8438,1.8261,1.8261,37350.0],["1995-10-19",1.8202,1.8261,1.8202,1.8202,84150.0],["1995-10-20",1.8202,1.8261,1.767,1.7906,120150.0],["1995-10-23",1.7788,1.7847,1.7729,1.7847,63900.0],["1995-10-24",1.7847,1.7906,1.7788,1.7847,67050.0],["1995-10-25",1.7847,1.7847,1.7493,1.7493,63900.0],["1995-10-26",1.7493,1.7493,1.7315,1.7375,71100.0],["1995-10-27",1.7256,1.7256,1.6784,1.6961,217800.0],["1995-10-30",1.702,1.7138,1.702,1.7079,280800.0],["1995-10-31",1.7138,1.7434,1.7138,1.7434,199800.0],["1995-11-01",1.7315,1.767,1.7315,1.767,325800.0],["1995-11-02",1.767,1.7729,1.7611,1.7729,288900.0],["1995-11-03",1.767,1.7906,1.767,1.7906,28350.0],["1995-11-06",1.7966,1.7966,1.7906,1.7906,71100.0],["1995-11-07",1.7906,1.7906,1.7729,1.7729,150300.0],["1995-11-08",1.7729,1.7729,1.767,1.7729,85050.0],["1995-11-09",1.7729,1.7847,1.7611,1.7788,418050.0],["1995-11-10",1.7966,1.8379,1.7966,1.8379,160650.0],["1995-11-13",1.8379,1.8379,1.832,1.832,22950.0],["1995-11-14",1.8261,1.8438,1.8261,1.8379,47700.0],["1995-11-15",1.8438,1.8497,1.8438,1.8438,9900.0],["1995-11-16",1.8497,1.8675,1.8497,1.8556,103500.0],["1995-11-17",1.8497,1.8557,1.8438,1.8438,65250.0],["1995-11-20",1.8497,1.8497,1.8438,1.8497,21150.0],["1995-11-21",1.8497,1.8497,1.832,1.8379,22500.0],["1995-11-22",1.8438,1.8497,1.8379,1.8438,48150.0],["1995-11-24",1.8438,1.8438,1.8438,1.8438,4950.0],["1995-11-27",1.8438,1.8438,1.832,1.832,26100.0],["1995-11-28",1.832,1.8438,1.832,1.8438,45000.0],["1995-11-29",1.8438,1.8497,1.8438,1.8497,14400.0],["1995-11-30",1.8557,1.8911,1.8557,1.8911,63450.0],["1995-12-01",1.897,1.9207,1.897,1.9207,22050.0],["1995-12-04",1.9207,1.9266,1.9207,1.9266,39600.0],["1995-12-05",1.9207,1.9325,1.9147,1.9325,74700.0],["1995-12-06",1.9325,1.9857,1.9325,1.9857,289800.0],["1995-12-07",1.9857,1.9857,1.9738,1.9857,96750.0],["1995-12-08",1.9798,1.9857,1.9738,1.9798,204750.0],["1995-12-11",1.9857,1.9857,1.9738,1.9798,121950.0],["1995-12-12",1.9798,1.9798,1.9679,1.9738,22500.0],["1995-12-13",1.9738,1.9857,1.9679,1.9857,30150.0],["1995-12-14",1.9857,1.9857,1.9798,1.9857,18450.0],["1995-12-15",1.9857,1.9975,1.9798,1.9975,58050.0],["1995-12-18",1.9975,1.9975,1.9857,1.9857,43650.0],["1995-12-19",1.9857,1.9857,1.9561,1.9561,62550.0],["1995-12-20",1.9561,1.962,1.9502,1.9561,17550.0],["1995-12-21",1.962,1.962,1.9502,1.9502,92250.0],["1995-12-22",1.9679,1.9679,1.9325,1.9325,58800.0],["1995-12-26",1.9236,1.9413,1.9147,1.9325,53100.0],["1995-12-27",1.9413,1.9502,1.9325,1.9325,146700.0],["1995-12-28",1.9425,1.9695,1.9425,1.9605,76500.0],["1995-12-29",1.9425,1.9605,1.9425,1.9605,87900.0],["1996-01-02",1.9515,1.9695,1.9425,1.9695,129300.0],["1996-01-03",1.9605,1.9695,1.9605,1.9605,325800.0],["1996-01-04",1.9695,1.9695,1.9515,1.9605,43800.0],["1996-01-05",1.9515,1.9605,1.9336,1.9605,648300.0],["1996-01-08",1.9515,1.9605,1.9515,1.9605,25500.0],["1996-01-09",1.9605,1.9605,1.9336,1.9425,194700.0],["1996-01-10",1.9246,1.9515,1.9246,1.9425,427200.0],["1996-01-11",1.9246,1.9425,1.9156,1.9156,544800.0],["1996-01-12",1.9336,1.9336,1.9156,1.9246,183000.0],["1996-01-15",1.9246,1.9425,1.9246,1.9425,42000.0],["1996-01-16",1.9425,1.9425,1.9246,1.9246,65400.0],["1996-01-17",1.9336,1.9425,1.9246,1.9246,127200.0],["1996-01-18",1.9336,1.9336,1.9066,1.9246,36600.0],["1996-01-19",1.9336,1.9336,1.9246,1.9336,207000.0],["1996-01-22",1.9425,1.9425,1.9336,1.9336,19200.0],["1996-01-23",1.9336,1.9515,1.9336,1.9425,495000.0],["1996-01-24",1.9425,1.9425,1.9336,1.9336,39000.0],["1996-01-25",1.9336,1.9336,1.9066,1.9156,76500.0],["1996-01-26",1.8976,1.9066,1.8976,1.9066,13200.0],["1996-01-29",1.9156,1.9246,1.9066,1.9066,90000.0],["1996-01-30",1.9066,1.9099,1.8796,1.8796,3324300.0],["1996-01-31",1.8796,1.8796,1.8706,1.8706,614400.0],["1996-02-01",1.8706,1.8796,1.8616,1.8706,567900.0],["1996-02-02",1.8526,1.8706,1.8256,1.8706,517800.0],["1996-02-05",1.8616,1.8616,1.8166,1.8346,346500.0],["1996-02-06",1.8346,1.8436,1.8256,1.8436,210900.0],["1996-02-07",1.8526,1.8886,1.8526,1.8886,637800.0],["1996-02-08",1.8796,1.8886,1.8706,1.8796,131100.0],["1996-02-09",1.8886,1.9066,1.8616,1.8976,251700.0],["1996-02-12",1.9066,1.9156,1.8976,1.8976,325500.0],["1996-02-13",1.8976,1.9066,1.8976,1.8976,270300.0],["1996-02-14",1.8976,1.9066,1.8976,1.9066,133800.0],["1996-02-15",1.9066,1.9246,1.8976,1.9246,410100.0],["1996-02-16",1.9246,1.9246,1.9156,1.9246,102300.0],["1996-02-20",1.9246,1.9246,1.9156,1.9246,310800.0],["1996-02-21",1.9156,1.9425,1.9156,1.9336,219000.0],["1996-02-22",1.9336,1.9695,1.9246,1.9605,305400.0],["1996-02-23",1.9695,1.9695,1.9605,1.9605,148200.0],["1996-02-26",1.9695,1.9695,1.9515,1.9515,243900.0],["1996-02-27",1.9515,1.9605,1.9515,1.9605,194700.0],["1996-02-28",1.9515,1.9605,1.9515,1.9515,44100.0],["1996-02-29",1.9515,1.9695,1.9515,1.9605,112500.0],["1996-03-01",1.9605,1.9695,1.9515,1.9605,138900.0],["1996-03-04",1.9605,1.9695,1.9605,1.9695,79200.0],["1996-03-05",1.9695,1.9785,1.9605,1.9785,113400.0],["1996-03-06",1.9785,1.9965,1.9695,1.9875,169800.0],["1996-03-07",1.9875,2.0145,1.9875,2.0055,310200.0],["1996-03-08",1.9875,2.0055,1.9605,2.0055,136500.0],["1996-03-11",1.9965,2.0055,1.9875,2.0055,93600.0],["1996-03-12",2.0145,2.0145,1.9965,2.0055,111000.0],["1996-03-13",1.9785,1.9875,1.9605,1.9605,302400.0],["1996-03-14",1.9605,1.9785,1.9605,1.9695,49800.0],["1996-03-15",1.9695,1.9785,1.9695,1.9785,17400.0],["1996-03-18",1.9695,1.9875,1.9695,1.9695,36300.0],["1996-03-19",1.9695,1.9785,1.9605,1.9695,27300.0],["1996-03-20",1.9785,1.9965,1.9785,1.9965,71100.0],["1996-03-21",2.0055,2.0145,2.0055,2.0055,92100.0],["1996-03-22",2.0055,2.0055,1.9965,1.9965,12300.0],["1996-03-25",2.0055,2.0145,1.9965,2.0145,206100.0],["1996-03-26",2.0055,2.0145,2.0055,2.0055,31200.0],["1996-03-27",2.0145,2.0145,2.0055,2.0055,67200.0],["1996-03-28",1.9884,1.9884,1.9792,1.9884,214800.0],["1996-03-29",1.9884,1.9884,1.961,1.9701,274500.0],["1996-04-01",1.9519,1.9519,1.9336,1.9336,305100.0],["1996-04-02",1.9245,1.9245,1.9154,1.9154,95400.0],["1996-04-03",1.9245,1.9245,1.9063,1.9154,102900.0],["1996-04-04",1.9154,1.9154,1.9063,1.9063,127500.0],["1996-04-08",1.8789,1.888,1.8698,1.8789,59700.0],["1996-04-09",1.8698,1.8971,1.8698,1.8971,380400.0],["1996-04-10",1.8971,1.8971,1.8789,1.8789,254700.0],["1996-04-11",1.888,1.8971,1.8789,1.888,42900.0],["1996-04-12",1.8971,1.8971,1.8789,1.888,90600.0],["1996-04-15",1.888,1.9245,1.888,1.9245,99900.0],["1996-04-16",1.9884,1.9884,1.9519,1.9519,263400.0],["1996-04-17",1.9428,1.9519,1.9063,1.9063,122700.0],["1996-04-18",1.9154,1.9154,1.888,1.888,131700.0],["1996-04-19",1.8971,1.9154,1.888,1.9154,208800.0],["1996-04-22",1.9245,1.9336,1.9245,1.9336,76800.0],["1996-04-23",1.9245,1.9336,1.9154,1.9245,21000.0],["1996-04-24",1.9245,1.9245,1.888,1.9154,79800.0],["1996-04-25",1.9154,1.9154,1.888,1.888,150600.0],["1996-04-26",1.888,1.9063,1.8789,1.9063,189300.0],["1996-04-29",1.9063,1.9063,1.8971,1.9063,240900.0],["1996-04-30",1.8971,1.9063,1.8971,1.8971,189300.0],["1996-05-01",1.8971,1.9154,1.8971,1.9154,248700.0],["1996-05-02",1.9063,1.9154,1.9063,1.9063,116100.0],["1996-05-03",1.9154,1.9154,1.9063,1.9063,113700.0],["1996-05-06",1.9063,1.9154,1.8971,1.8971,60300.0],["1996-05-07",1.9063,1.9063,1.8971,1.8971,199200.0],["1996-05-08",1.9063,1.9154,1.8971,1.8971,437700.0],["1996-05-09",1.8971,1.9063,1.8971,1.8971,51900.0],["1996-05-10",1.8971,1.9063,1.8971,1.9063,91800.0],["1996-05-13",1.9063,1.9701,1.8971,1.9701,242700.0],["1996-05-14",1.9792,1.9884,1.961,1.9701,82800.0],["1996-05-15",1.961,1.9884,1.961,1.9701,24300.0],["1996-05-16",1.961,1.9792,1.961,1.9701,24600.0],["1996-05-17",1.9701,1.9884,1.9701,1.9884,66600.0],["1996-05-20",2.0066,2.0066,1.9884,2.0066,45000.0],["1996-05-21",1.9975,2.0066,1.9884,1.9884,71100.0],["1996-05-22",1.9975,1.9975,1.9884,1.9975,31200.0],["1996-05-23",2.0157,2.0157,2.0066,2.0157,43200.0],["1996-05-24",2.0157,2.034,2.0157,2.0248,22500.0],["1996-05-28",2.034,2.034,1.9884,2.0157,70500.0],["1996-05-29",2.0157,2.0157,1.9975,2.0066,37800.0],["1996-05-30",2.0066,2.0066,1.9975,1.9975,43800.0],["1996-05-31",2.0066,2.0066,1.9975,1.9975,147000.0],["1996-06-03",2.0066,2.0066,1.9701,1.9792,192000.0],["1996-06-04",1.961,1.9792,1.961,1.961,202200.0],["1996-06-05",1.961,1.9701,1.9519,1.961,486900.0],["1996-06-06",1.9701,1.9792,1.9519,1.961,97800.0],["1996-06-07",1.961,1.9701,1.9427,1.961,44700.0],["1996-06-10",1.961,1.9701,1.961,1.9701,51600.0],["1996-06-11",1.9701,2.0066,1.9701,2.0066,29100.0],["1996-06-12",1.9975,2.034,1.9975,2.034,210600.0],["1996-06-13",2.034,2.034,2.0066,2.0157,156600.0],["1996-06-14",2.0248,2.0431,2.0248,2.0431,732900.0],["1996-06-17",2.0431,2.0613,2.034,2.0522,76500.0],["1996-06-18",2.0431,2.0796,2.034,2.0796,204300.0],["1996-06-19",2.0704,2.0796,2.0613,2.0613,221400.0],["1996-06-20",2.0613,2.0613,2.0066,2.0248,147900.0],["1996-06-21",2.0248,2.0431,2.0248,2.034,106800.0],["1996-06-24",2.0431,2.0522,2.034,2.0431,162000.0],["1996-06-25",2.0431,2.0613,2.0431,2.0522,142200.0],["1996-06-26",2.0704,2.0796,2.0613,2.0796,692700.0],["1996-06-27",2.0899,2.0899,2.0622,2.0622,253200.0],["1996-06-28",2.0529,2.0899,2.0529,2.0899,450600.0],["1996-07-01",2.0714,2.0807,2.0622,2.0714,3609600.0],["1996-07-02",2.0714,2.0714,2.0622,2.0622,143400.0],["1996-07-03",2.0622,2.0714,2.0529,2.0529,49800.0],["1996-07-05",2.0529,2.0529,2.0437,2.0437,25800.0],["1996-07-08",2.0252,2.0344,2.0252,2.0344,33300.0],["1996-07-09",2.0252,2.0437,2.0252,2.0252,40800.0],["1996-07-10",2.0252,2.0529,1.9974,1.9974,131100.0],["1996-07-11",2.0067,2.0159,1.9974,2.0067,57000.0],["1996-07-12",2.0067,2.0067,1.9974,1.9974,75900.0],["1996-07-15",2.0067,2.0067,1.9882,1.9882,40200.0],["1996-07-16",1.9882,1.9882,1.9605,1.9697,131400.0],["1996-07-17",2.0067,2.0159,2.0067,2.0159,141000.0],["1996-07-18",2.0344,2.0899,2.0344,2.0899,91800.0],["1996-07-19",2.0899,2.0899,2.0622,2.0714,58500.0],["1996-07-22",2.0714,2.0714,2.0622,2.0622,30600.0],["1996-07-23",2.0714,2.0714,2.0529,2.0622,30000.0],["1996-07-24",2.0622,2.0714,2.0344,2.0714,44400.0],["1996-07-25",2.0529,2.0714,2.0529,2.0714,76200.0],["1996-07-26",2.0344,2.0529,2.0344,2.0437,155400.0],["1996-07-29",2.0437,2.0529,2.0344,2.0529,236700.0],["1996-07-30",2.0529,2.0622,2.0437,2.0437,298500.0],["1996-07-31",2.0529,2.0622,2.0437,2.0622,161100.0],["1996-08-01",2.0529,2.0714,2.0437,2.0622,308700.0],["1996-08-02",2.0714,2.0899,2.0714,2.0807,330600.0],["1996-08-05",2.0807,2.0807,2.0714,2.0807,207900.0],["1996-08-06",2.0622,2.0714,2.0622,2.0714,35100.0],["1996-08-07",2.0899,2.1177,2.0807,2.1084,142500.0],["1996-08-08",2.1269,2.1269,2.0992,2.1084,41100.0],["1996-08-09",2.1084,2.1084,2.1084,2.1084,36000.0],["1996-08-12",2.1084,2.1084,2.0714,2.0714,310200.0],["1996-08-13",2.0714,2.0807,2.0714,2.0807,8700.0],["1996-08-14",2.0807,2.1269,2.0807,2.0992,91800.0],["1996-08-15",2.0992,2.1177,2.0899,2.1177,34800.0],["1996-08-16",2.1269,2.1269,2.0992,2.1269,29100.0],["1996-08-19",2.1269,2.1454,2.1177,2.1454,19200.0],["1996-08-20",2.1362,2.1824,2.1362,2.1731,30600.0],["1996-08-21",2.1731,2.1731,2.1639,2.1731,45900.0],["1996-08-22",2.1731,2.1824,2.1639,2.1824,28800.0],["1996-08-23",2.1824,2.1916,2.1824,2.1916,33600.0],["1996-08-26",2.1916,2.1916,2.1639,2.1639,75300.0],["1996-08-27",2.1731,2.1824,2.1547,2.1639,64500.0],["1996-08-28",2.1639,2.1639,2.1454,2.1454,59700.0],["1996-08-29",2.1547,2.1547,2.1454,2.1547,90300.0],["1996-08-30",2.1454,2.1547,2.1269,2.1454,257700.0],["1996-09-03",2.1454,2.1639,2.1362,2.1639,35400.0],["1996-09-04",2.1547,2.1547,2.1362,2.1454,384000.0],["1996-09-05",2.1454,2.1454,2.1084,2.1084,63000.0],["1996-09-06",2.1084,2.1177,2.0714,2.1084,857700.0],["1996-09-09",2.1177,2.1454,2.1177,2.1454,99900.0],["1996-09-10",2.1454,2.1454,2.1362,2.1454,106200.0],["1996-09-11",2.1269,2.1362,2.1177,2.1362,68400.0],["1996-09-12",2.1454,2.1454,2.1362,2.1362,83700.0],["1996-09-13",2.1454,2.1454,2.1269,2.1362,35400.0],["1996-09-16",2.1362,2.1362,2.1269,2.1269,303300.0],["1996-09-17",2.1362,2.1454,2.1269,2.1454,342900.0],["1996-09-18",2.1362,2.1454,2.1362,2.1362,33900.0],["1996-09-19",2.1454,2.1454,2.1362,2.1454,128400.0],["1996-09-20",2.1454,2.1639,2.1454,2.1639,71100.0],["1996-09-23",2.1639,2.1639,2.1454,2.1547,21600.0],["1996-09-24",2.1547,2.1639,2.1454,2.1547,30600.0],["1996-09-25",2.1547,2.2009,2.1547,2.1916,185100.0],["1996-09-26",2.2009,2.2379,2.1824,2.2379,149400.0],["1996-09-27",2.2296,2.2296,2.2109,2.2203,69000.0],["1996-09-30",2.2203,2.2296,2.2203,2.2296,53700.0],["1996-10-01",2.2296,2.239,2.2203,2.2296,101400.0],["1996-10-02",2.2296,2.2296,2.2015,2.2109,229800.0],["1996-10-03",2.2109,2.2203,2.2015,2.2203,86400.0],["1996-10-04",2.2203,2.2296,2.2203,2.2296,36300.0],["1996-10-07",2.2296,2.2296,2.2109,2.2109,216600.0],["1996-10-08",2.2109,2.2203,2.2109,2.2203,191400.0],["1996-10-09",2.2203,2.2203,2.2015,2.2109,35100.0],["1996-10-10",2.2109,2.2203,2.1922,2.2015,147600.0],["1996-10-11",2.2015,2.2109,2.1922,2.2109,42000.0],["1996-10-14",2.2203,2.2203,2.2015,2.2203,187800.0],["1996-10-15",2.2203,2.2296,2.2109,2.2203,187800.0],["1996-10-16",2.2296,2.239,2.2109,2.2296,199800.0],["1996-10-17",2.239,2.239,2.2203,2.2203,99000.0],["1996-10-18",2.239,2.239,2.2203,2.2296,78000.0],["1996-10-21",2.2296,2.2296,2.2109,2.2203,29100.0],["1996-10-22",2.2203,2.2203,2.2109,2.2203,100200.0],["1996-10-23",2.2203,2.2203,2.2015,2.2109,89100.0],["1996-10-24",2.2203,2.2203,2.2015,2.2015,45600.0],["1996-10-25",2.1922,2.1922,2.1734,2.1828,84000.0],["1996-10-28",2.1828,2.2015,2.1828,2.2015,31500.0],["1996-10-29",2.1922,2.2015,2.1734,2.2015,109800.0],["1996-10-30",2.2109,2.2109,2.1828,2.1828,218700.0],["1996-10-31",2.1828,2.1828,2.1641,2.1641,140700.0],["1996-11-01",2.1734,2.1922,2.1734,2.1922,166500.0],["1996-11-04",2.1828,2.1828,2.1641,2.1734,152100.0],["1996-11-05",2.1734,2.1828,2.1641,2.1828,293400.0],["1996-11-06",2.1828,2.1828,2.1734,2.1734,66000.0],["1996-11-07",2.1734,2.1828,2.1734,2.1828,193800.0],["1996-11-08",2.1828,2.1922,2.1734,2.1922,225900.0],["1996-11-11",2.1828,2.2015,2.1828,2.2015,32700.0],["1996-11-12",2.2015,2.2015,2.1922,2.1922,43500.0],["1996-11-13",2.2015,2.2015,2.1641,2.1734,252900.0],["1996-11-14",2.1734,2.1734,2.1453,2.1547,141600.0],["1996-11-15",2.1547,2.1547,2.1266,2.1266,261600.0],["1996-11-18",2.136,2.1453,2.1266,2.136,153000.0],["1996-11-19",2.1453,2.1547,2.136,2.1453,147000.0],["1996-11-20",2.1453,2.1641,2.1453,2.1641,155100.0],["1996-11-21",2.1641,2.1641,2.1547,2.1641,191700.0],["1996-11-22",2.1547,2.1641,2.1547,2.1641,33900.0],["1996-11-25",2.1547,2.1828,2.1547,2.1828,168600.0],["1996-11-26",2.1828,2.1828,2.1734,2.1734,183900.0],["1996-11-27",2.1734,2.1828,2.1641,2.1828,70200.0],["1996-11-29",2.1828,2.1922,2.1734,2.1828,39900.0],["1996-12-02",2.1922,2.2109,2.1922,2.2109,267900.0],["1996-12-03",2.2109,2.2296,2.2109,2.2296,222900.0],["1996-12-04",2.2203,2.2296,2.2109,2.2296,368100.0],["1996-12-05",2.2296,2.2296,2.2203,2.2296,230400.0],["1996-12-06",2.2109,2.2296,2.2109,2.2203,59100.0],["1996-12-09",2.2296,2.239,2.2203,2.239,157500.0],["1996-12-10",2.2484,2.3421,2.239,2.3421,84300.0],["1996-12-11",2.3233,2.3421,2.3139,2.3139,96600.0],["1996-12-12",2.3327,2.3702,2.3233,2.3514,177000.0],["1996-12-13",2.3514,2.3608,2.3421,2.3421,278400.0],["1996-12-16",2.3421,2.3421,2.3233,2.3233,97800.0],["1996-12-17",2.3327,2.3421,2.3233,2.3421,102900.0],["1996-12-18",2.3421,2.3514,2.3327,2.3421,516900.0],["1996-12-19",2.3421,2.4732,2.3421,2.4357,216600.0],["1996-12-20",2.4545,2.52,2.4357,2.5107,144600.0],["1996-12-23",2.5107,2.5388,2.5013,2.5388,81300.0],["1996-12-24",2.5482,2.5763,2.5482,2.5575,47700.0],["1996-12-26",2.5669,2.5763,2.5482,2.5669,62700.0],["1996-12-27",2.5669,2.5856,2.5669,2.5856,93600.0],["1996-12-30",2.5993,2.6372,2.5898,2.6277,153000.0],["1996-12-31",2.5993,2.6467,2.5993,2.6467,342600.0],["1997-01-02",2.6277,2.6277,2.5519,2.5708,136500.0],["1997-01-03",2.5803,2.5803,2.5519,2.5519,273000.0],["1997-01-06",2.5613,2.5613,2.5424,2.5613,125100.0],["1997-01-07",2.5519,2.5519,2.5044,2.5044,215400.0],["1997-01-08",2.4949,2.5139,2.4949,2.4949,76500.0],["1997-01-09",2.4949,2.4949,2.476,2.4855,241200.0],["1997-01-10",2.476,2.4854,2.4475,2.4665,225900.0],["1997-01-13",2.476,2.4855,2.4665,2.4855,79800.0],["1997-01-14",2.4949,2.4949,2.4855,2.4949,91500.0],["1997-01-15",2.4949,2.5708,2.4949,2.5613,244800.0],["1997-01-16",2.5803,2.6088,2.5519,2.5519,124200.0],["1997-01-17",2.5329,2.5613,2.5329,2.5613,154500.0],["1997-01-20",2.5519,2.5803,2.5519,2.5613,134700.0],["1997-01-21",2.5613,2.5613,2.5519,2.5613,174300.0],["1997-01-22",2.5613,2.5613,2.5234,2.5234,100500.0],["1997-01-23",2.5234,2.5424,2.5234,2.5234,251700.0],["1997-01-24",2.5424,2.5424,2.5044,2.5044,100800.0],["1997-01-27",2.5044,2.5139,2.4475,2.4665,254400.0],["1997-01-28",2.4854,2.4854,2.457,2.4665,123900.0],["1997-01-29",2.4665,2.4665,2.438,2.4475,112800.0],["1997-01-30",2.457,2.457,2.4475,2.4475,55500.0],["1997-01-31",2.457,2.4949,2.457,2.4855,138600.0],["1997-02-03",2.4949,2.5044,2.4949,2.5044,36900.0],["1997-02-04",2.5044,2.5044,2.457,2.4665,145200.0],["1997-02-05",2.4665,2.4665,2.4285,2.4285,168600.0],["1997-02-06",2.438,2.438,2.4096,2.4285,115800.0],["1997-02-07",2.438,2.4855,2.438,2.4855,280200.0],["1997-02-10",2.4949,2.5234,2.4949,2.5234,137400.0],["1997-02-11",2.5139,2.5329,2.5139,2.5234,120000.0],["1997-02-12",2.5234,2.5234,2.5044,2.5139,136800.0],["1997-02-13",2.5139,2.5329,2.5044,2.5329,138300.0],["1997-02-14",2.5329,2.5519,2.5329,2.5519,190200.0],["1997-02-18",2.5519,2.5993,2.5519,2.5993,193800.0],["1997-02-19",2.5898,2.5993,2.5708,2.5803,49200.0],["1997-02-20",2.5803,2.5803,2.5613,2.5613,44400.0],["1997-02-21",2.5708,2.5708,2.5519,2.5613,178500.0],["1997-02-24",2.5613,2.5803,2.5519,2.5613,190500.0],["1997-02-25",2.5803,2.5993,2.5803,2.5898,130800.0],["1997-02-26",2.5803,2.5803,2.5519,2.5519,186300.0],["1997-02-27",2.5613,2.5708,2.5234,2.5424,419400.0],["1997-02-28",2.5424,2.5519,2.5424,2.5519,127200.0],["1997-03-03",2.5519,2.5708,2.5519,2.5708,302700.0],["1997-03-04",2.5613,2.5708,2.5519,2.5613,135600.0],["1997-03-05",2.5613,2.5708,2.5519,2.5708,108600.0],["1997-03-06",2.5519,2.5708,2.5519,2.5708,123600.0],["1997-03-07",2.5708,2.5708,2.5613,2.5613,387300.0],["1997-03-10",2.5708,2.5708,2.5613,2.5708,212700.0],["1997-03-11",2.5708,2.5898,2.5519,2.5613,108000.0],["1997-03-12",2.5519,2.5613,2.5329,2.5424,110700.0],["1997-03-13",2.5234,2.5329,2.5234,2.5329,62700.0],["1997-03-14",2.5329,2.5519,2.5044,2.5139,45300.0],["1997-03-17",2.5234,2.5329,2.5044,2.5044,189300.0],["1997-03-18",2.5044,2.5044,2.4855,2.4949,67800.0],["1997-03-19",2.4949,2.5139,2.4665,2.5139,400200.0],["1997-03-20",2.5139,2.5329,2.5139,2.5329,57300.0],["1997-03-21",2.5234,2.5329,2.5139,2.5234,84000.0],["1997-03-24",2.5234,2.5329,2.5234,2.5234,43800.0],["1997-03-25",2.5234,2.5613,2.5234,2.5424,54900.0],["1997-03-26",2.5519,2.5613,2.5519,2.5613,184200.0],["1997-03-27",2.5656,2.5656,2.5271,2.5271,246000.0],["1997-03-31",2.5271,2.5271,2.4887,2.4983,178800.0],["1997-04-01",2.4791,2.4983,2.4791,2.4791,142200.0],["1997-04-02",2.4695,2.4695,2.4022,2.4022,176100.0],["1997-04-03",2.4022,2.431,2.3542,2.3734,168900.0],["1997-04-04",2.3542,2.4022,2.3542,2.3734,113400.0],["1997-04-07",2.3734,2.4118,2.3734,2.3926,111900.0],["1997-04-08",2.3926,2.4022,2.383,2.383,173100.0],["1997-04-09",2.383,2.4022,2.383,2.4022,49200.0],["1997-04-10",2.4022,2.4407,2.3926,2.4214,113400.0],["1997-04-11",2.4022,2.4022,2.3926,2.3926,233400.0],["1997-04-14",2.3926,2.4022,2.3926,2.3926,37800.0],["1997-04-15",2.4022,2.4022,2.3638,2.383,226200.0],["1997-04-16",2.383,2.383,2.335,2.3638,134700.0],["1997-04-17",2.3638,2.3638,2.3253,2.3446,45900.0],["1997-04-18",2.3638,2.383,2.3542,2.383,158100.0],["1997-04-21",2.383,2.3926,2.3734,2.3926,162300.0],["1997-04-22",2.3926,2.3926,2.3734,2.3734,146100.0],["1997-04-23",2.383,2.3926,2.3734,2.3734,44100.0],["1997-04-24",2.3734,2.383,2.3542,2.3638,27600.0],["1997-04-25",2.3734,2.3734,2.3542,2.3638,90900.0],["1997-04-28",2.3734,2.383,2.3542,2.383,175500.0],["1997-04-29",2.4022,2.4022,2.383,2.4022,214500.0],["1997-04-30",2.3926,2.3926,2.383,2.3926,68100.0],["1997-05-01",2.3926,2.4022,2.3638,2.3926,392700.0],["1997-05-02",2.3926,2.4022,2.383,2.4022,78600.0],["1997-05-05",2.4022,2.4118,2.3734,2.383,285900.0],["1997-05-06",2.3734,2.3926,2.3734,2.3926,428400.0],["1997-05-07",2.3926,2.4022,2.383,2.3926,88200.0],["1997-05-08",2.383,2.3926,2.383,2.383,27600.0],["1997-05-09",2.383,2.4022,2.383,2.4022,794100.0],["1997-05-12",2.4022,2.4118,2.3926,2.4118,159000.0],["1997-05-13",2.4022,2.4022,2.3926,2.4022,55800.0],["1997-05-14",2.3926,2.4599,2.3926,2.4407,403800.0],["1997-05-15",2.4407,2.4599,2.4407,2.4503,36600.0],["1997-05-16",2.4599,2.4695,2.4503,2.4599,38400.0],["1997-05-19",2.4599,2.4695,2.4503,2.4503,45000.0],["1997-05-20",2.4503,2.4599,2.4407,2.4503,15600.0],["1997-05-21",2.4503,2.4599,2.431,2.431,63600.0],["1997-05-22",2.4407,2.4503,2.431,2.4503,200100.0],["1997-05-23",2.4599,2.4887,2.4599,2.4791,49800.0],["1997-05-27",2.4695,2.4695,2.4503,2.4599,44100.0],["1997-05-28",2.4695,2.4695,2.4407,2.4503,34500.0],["1997-05-29",2.4599,2.4599,2.4214,2.4214,195300.0],["1997-05-30",2.431,2.431,2.4022,2.4214,38100.0],["1997-06-02",2.431,2.431,2.4118,2.431,17100.0],["1997-06-03",2.431,2.431,2.431,2.431,84600.0],["1997-06-04",2.431,2.4407,2.431,2.4407,93900.0],["1997-06-05",2.4407,2.4503,2.431,2.4503,20700.0],["1997-06-06",2.4503,2.4695,2.4503,2.4503,31800.0],["1997-06-09",2.4695,2.4983,2.4599,2.4887,376500.0],["1997-06-10",2.4983,2.5175,2.4983,2.4983,90900.0],["1997-06-11",2.5079,2.5175,2.5079,2.5175,64800.0],["1997-06-12",2.5175,2.5175,2.5079,2.5079,180300.0],["1997-06-13",2.5271,2.5656,2.5271,2.556,506400.0],["1997-06-16",2.556,2.556,2.5367,2.5464,151500.0],["1997-06-17",2.5464,2.5656,2.5367,2.5656,198300.0],["1997-06-18",2.5656,2.5656,2.556,2.556,18600.0],["1997-06-19",2.5656,2.5656,2.5464,2.556,155400.0],["1997-06-20",2.5367,2.5464,2.5367,2.5367,89400.0],["1997-06-23",2.5367,2.5367,2.5271,2.5271,188100.0],["1997-06-24",2.5271,2.5319,2.4983,2.5079,72600.0],["1997-06-25",2.5079,2.5223,2.4983,2.5175,55800.0],["1997-06-26",2.4983,2.5175,2.4743,2.4935,185400.0],["1997-06-27",2.5124,2.5416,2.5124,2.5124,134100.0],["1997-06-30",2.5124,2.5221,2.4734,2.4734,494400.0],["1997-07-01",2.4881,2.4929,2.4734,2.4881,253200.0],["1997-07-02",2.4929,2.4929,2.4881,2.4929,128400.0],["1997-07-03",2.4929,2.5027,2.4881,2.4929,191400.0],["1997-07-07",2.4929,2.4929,2.4734,2.4929,115500.0],["1997-07-08",2.4929,2.5027,2.4881,2.4881,35700.0],["1997-07-09",2.4929,2.5027,2.4734,2.4832,684000.0],["1997-07-10",2.5124,2.5416,2.5124,2.5124,266700.0],["1997-07-11",2.5221,2.5221,2.4832,2.4929,492000.0],["1997-07-14",2.4929,2.5124,2.4929,2.5124,160200.0],["1997-07-15",2.5221,2.5221,2.5124,2.5173,293700.0],["1997-07-16",2.5367,2.5416,2.5027,2.5027,351300.0],["1997-07-17",2.5075,2.5319,2.4978,2.5173,121500.0],["1997-07-18",2.5319,2.5611,2.5319,2.5611,279900.0],["1997-07-21",2.5708,2.5806,2.5708,2.5708,151500.0],["1997-07-22",2.5903,2.6585,2.5757,2.6585,168900.0],["1997-07-23",2.6585,2.7364,2.6585,2.6925,318300.0],["1997-07-24",2.6682,2.7169,2.6682,2.6779,194700.0],["1997-07-25",2.6828,2.6828,2.639,2.639,119700.0],["1997-07-28",2.6585,2.6585,2.6098,2.6244,192600.0],["1997-07-29",2.6195,2.6828,2.6195,2.6828,58800.0],["1997-07-30",2.6877,2.6974,2.6779,2.6974,115200.0],["1997-07-31",2.7072,2.7169,2.6244,2.6487,117900.0],["1997-08-01",2.6585,2.6585,2.6293,2.6585,64500.0],["1997-08-04",2.6682,2.6779,2.6487,2.6731,193800.0],["1997-08-05",2.6585,2.6779,2.639,2.6731,143100.0],["1997-08-06",2.6779,2.7072,2.6731,2.7023,123900.0],["1997-08-07",2.7218,2.7461,2.712,2.7364,267000.0],["1997-08-08",2.7169,2.7266,2.7023,2.7218,609600.0],["1997-08-11",2.7218,2.7364,2.7169,2.7364,32400.0],["1997-08-12",2.7266,2.7266,2.6682,2.6682,274800.0],["1997-08-13",2.6828,2.6925,2.6682,2.6877,127500.0],["1997-08-14",2.6925,2.6925,2.6633,2.6731,182400.0],["1997-08-15",2.6828,2.6877,2.6682,2.6682,160200.0],["1997-08-18",2.6585,2.6585,2.6487,2.6585,45300.0],["1997-08-19",2.6731,2.6877,2.6731,2.6731,23100.0],["1997-08-20",2.6731,2.6779,2.6682,2.6779,53400.0],["1997-08-21",2.6779,2.6779,2.6487,2.6487,97800.0],["1997-08-22",2.6439,2.6585,2.6341,2.6439,148800.0],["1997-08-25",2.6536,2.6536,2.6146,2.6293,80700.0],["1997-08-26",2.6146,2.6487,2.6098,2.6244,40200.0],["1997-08-27",2.6293,2.6439,2.6195,2.6244,69600.0],["1997-08-28",2.6341,2.6341,2.6195,2.6195,38100.0],["1997-08-29",2.6244,2.6244,2.6098,2.6244,74100.0],["1997-09-02",2.6049,2.6244,2.5952,2.6049,134700.0],["1997-09-03",2.5952,2.6098,2.5757,2.6098,111300.0],["1997-09-04",2.6098,2.6585,2.6098,2.6439,102300.0],["1997-09-05",2.6487,2.6487,2.6,2.6,35700.0],["1997-09-08",2.5952,2.6633,2.5708,2.6633,61800.0],["1997-09-09",2.6633,2.6633,2.6098,2.639,306600.0],["1997-09-10",2.6487,2.6585,2.639,2.6439,91800.0],["1997-09-11",2.6439,2.6731,2.6439,2.6585,22800.0],["1997-09-12",2.6682,2.6682,2.6293,2.6293,120300.0],["1997-09-15",2.6536,2.6585,2.6487,2.6487,128100.0],["1997-09-16",2.6682,2.7169,2.6682,2.7023,172800.0],["1997-09-17",2.6925,2.6974,2.6682,2.6731,189600.0],["1997-09-18",2.6731,2.6779,2.6633,2.6779,15600.0],["1997-09-19",2.6828,2.6877,2.6633,2.6682,55500.0],["1997-09-22",2.6779,2.7364,2.6779,2.6925,170700.0],["1997-09-23",2.6828,2.7218,2.6828,2.7218,225900.0],["1997-09-24",2.7266,2.7802,2.7266,2.7558,177600.0],["1997-09-25",2.7656,2.8191,2.7558,2.7753,251400.0],["1997-09-26",2.7558,2.7753,2.7315,2.7364,5591100.0],["1997-09-29",2.7407,2.7407,2.7259,2.7358,554100.0],["1997-09-30",2.7308,2.7456,2.7259,2.7456,420900.0],["1997-10-01",2.7358,2.7506,2.7358,2.7506,547800.0],["1997-10-02",2.7654,2.7654,2.7407,2.7506,309000.0],["1997-10-03",2.7604,2.7703,2.7506,2.7703,278100.0],["1997-10-06",2.7703,2.7801,2.7555,2.7703,432300.0],["1997-10-07",2.7506,2.7703,2.7259,2.7654,122100.0],["1997-10-08",2.7654,2.7703,2.7604,2.7703,276900.0],["1997-10-09",2.7407,2.7555,2.7407,2.7555,128700.0],["1997-10-10",2.7506,2.7506,2.6816,2.6816,415500.0],["1997-10-13",2.7013,2.7259,2.6914,2.7161,536400.0],["1997-10-14",2.7161,2.7358,2.7013,2.7358,347400.0],["1997-10-15",2.7259,2.7604,2.721,2.7407,339300.0],["1997-10-16",2.7604,2.7604,2.7161,2.721,673200.0],["1997-10-17",2.721,2.721,2.6816,2.7062,269400.0],["1997-10-20",2.7161,2.7259,2.6816,2.6914,341100.0],["1997-10-21",2.6816,2.6914,2.6618,2.6717,139800.0],["1997-10-22",2.6717,2.6766,2.5928,2.5978,567300.0],["1997-10-23",2.578,2.5978,2.5238,2.5978,316200.0],["1997-10-24",2.652,2.6618,2.6027,2.6027,201000.0],["1997-10-27",2.6027,2.6027,2.4647,2.4647,381300.0],["1997-10-28",2.4104,2.5435,2.4055,2.5238,553800.0],["1997-10-29",2.5238,2.5978,2.5238,2.5238,421200.0],["1997-10-30",2.5238,2.5583,2.5041,2.5238,315600.0],["1997-10-31",2.5386,2.5386,2.5041,2.5238,828300.0],["1997-11-03",2.5238,2.5337,2.5041,2.5041,179400.0],["1997-11-04",2.5238,2.5337,2.514,2.5238,328500.0],["1997-11-05",2.5731,2.6224,2.5435,2.6224,507300.0],["1997-11-06",2.6224,2.6618,2.6027,2.6027,210900.0],["1997-11-07",2.6027,2.6076,2.5633,2.5731,120900.0],["1997-11-10",2.578,2.6027,2.5583,2.5879,117000.0],["1997-11-11",2.583,2.5928,2.5731,2.5879,148800.0],["1997-11-12",2.5682,2.5879,2.5435,2.5879,174900.0],["1997-11-13",2.5879,2.6027,2.5435,2.6027,314700.0],["1997-11-14",2.6027,2.6224,2.5928,2.6175,55500.0],["1997-11-17",2.6273,2.652,2.6125,2.647,76500.0],["1997-11-18",2.6618,2.6766,2.652,2.6717,52800.0],["1997-11-19",2.6717,2.6717,2.652,2.652,274500.0],["1997-11-20",2.6421,2.652,2.6323,2.6421,85500.0],["1997-11-21",2.6372,2.6816,2.6323,2.6618,86400.0],["1997-11-24",2.6668,2.6766,2.647,2.6668,113400.0],["1997-11-25",2.6668,2.6816,2.6569,2.6816,276900.0],["1997-11-26",2.6865,2.7111,2.6668,2.6816,139500.0],["1997-11-28",2.6766,2.7111,2.6766,2.7111,28500.0],["1997-12-01",2.7161,2.7555,2.7062,2.7456,132000.0],["1997-12-02",2.7555,2.7851,2.7259,2.7555,268200.0],["1997-12-03",2.7555,2.7555,2.721,2.7308,130500.0],["1997-12-04",2.7456,2.7456,2.7062,2.721,87300.0],["1997-12-05",2.7308,2.7407,2.721,2.7308,42300.0],["1997-12-08",2.7358,2.7358,2.6816,2.6914,93900.0],["1997-12-09",2.6717,2.7111,2.6717,2.6816,163200.0],["1997-12-10",2.6816,2.6816,2.6273,2.6569,100800.0],["1997-12-11",2.652,2.6618,2.6125,2.6273,127800.0],["1997-12-12",2.6273,2.6372,2.6125,2.6273,74100.0],["1997-12-15",2.6273,2.6569,2.6273,2.6323,222000.0],["1997-12-16",2.6372,2.647,2.6323,2.6372,189600.0],["1997-12-17",2.6421,2.7111,2.6273,2.7111,255900.0],["1997-12-18",2.721,2.721,2.6569,2.6816,93900.0],["1997-12-19",2.6717,2.6766,2.6372,2.647,139200.0],["1997-12-22",2.652,2.7013,2.652,2.6816,133500.0],["1997-12-23",2.6865,2.721,2.6865,2.7062,107100.0],["1997-12-24",2.7062,2.7161,2.6717,2.7161,56400.0],["1997-12-26",2.7161,2.7456,2.7161,2.7358,72600.0],["1997-12-29",2.7358,2.7801,2.7358,2.7654,186300.0],["1997-12-30",2.7987,2.8237,2.7887,2.8187,218700.0],["1997-12-31",2.8237,2.8387,2.8187,2.8187,144900.0],["1998-01-02",2.8187,2.8287,2.8187,2.8287,47400.0],["1998-01-05",2.8287,2.8287,2.8187,2.8237,98400.0],["1998-01-06",2.8237,2.8237,2.8187,2.8237,114300.0],["1998-01-07",2.8187,2.8237,2.8087,2.8237,87300.0],["1998-01-08",2.8237,2.8287,2.8187,2.8237,64200.0],["1998-01-09",2.8237,2.8237,2.8137,2.8187,114300.0],["1998-01-12",2.7987,2.8087,2.7837,2.7887,124800.0],["1998-01-13",2.7987,2.8037,2.7588,2.7588,168000.0],["1998-01-14",2.7638,2.7688,2.7338,2.7438,984900.0],["1998-01-15",2.7438,2.7488,2.7188,2.7188,542400.0],["1998-01-16",2.7238,2.7238,2.6888,2.6888,289200.0],["1998-01-20",2.6938,2.7388,2.6738,2.6988,1008600.0],["1998-01-21",2.7188,2.7288,2.6938,2.7138,566100.0],["1998-01-22",2.7488,2.7488,2.7288,2.7388,379200.0],["1998-01-23",2.7488,2.7538,2.7388,2.7488,175800.0],["1998-01-26",2.7488,2.7488,2.7338,2.7388,293400.0],["1998-01-27",2.7288,2.7638,2.7238,2.7538,249600.0],["1998-01-28",2.7538,2.7588,2.7488,2.7588,357600.0],["1998-01-29",2.7538,2.7588,2.7538,2.7538,84300.0],["1998-01-30",2.7588,2.7688,2.7488,2.7588,366600.0],["1998-02-02",2.7688,2.7737,2.7688,2.7737,281400.0],["1998-02-03",2.7588,2.7887,2.7488,2.7737,146100.0],["1998-02-04",2.7688,2.7887,2.7588,2.7588,219000.0],["1998-02-05",2.7638,2.7688,2.7488,2.7638,201300.0],["1998-02-06",2.7688,2.7887,2.7638,2.7787,144900.0],["1998-02-09",2.7737,2.7787,2.7638,2.7638,93900.0],["1998-02-10",2.7638,2.7987,2.7638,2.7887,176400.0],["1998-02-11",2.7937,2.8087,2.7887,2.7987,208200.0],["1998-02-12",2.7987,2.7987,2.7638,2.7688,145200.0],["1998-02-13",2.7688,2.7737,2.7588,2.7638,170700.0],["1998-02-17",2.7688,2.7887,2.7638,2.7688,39300.0],["1998-02-18",2.7588,2.7688,2.7538,2.7588,129600.0],["1998-02-19",2.7588,2.7837,2.7588,2.7837,156600.0],["1998-02-20",2.7837,2.7937,2.7688,2.7737,298800.0],["1998-02-23",2.7737,2.8187,2.7737,2.8087,147300.0],["1998-02-24",2.8137,2.8137,2.7887,2.7887,136200.0],["1998-02-25",2.7887,2.8237,2.7887,2.8087,291600.0],["1998-02-26",2.8037,2.8237,2.8037,2.8237,101100.0],["1998-02-27",2.8237,2.8237,2.7737,2.8087,428100.0],["1998-03-02",2.7987,2.8187,2.7887,2.8187,183600.0],["1998-03-03",2.8287,2.8387,2.8237,2.8387,106800.0],["1998-03-04",2.8387,2.8387,2.7987,2.8337,361800.0],["1998-03-05",2.8437,2.8737,2.8437,2.8437,305100.0],["1998-03-06",2.8487,2.8487,2.8337,2.8437,108000.0],["1998-03-09",2.8487,2.8587,2.8337,2.8387,122700.0],["1998-03-10",2.8437,2.8687,2.8387,2.8587,237600.0],["1998-03-11",2.8587,2.8587,2.8137,2.8137,134100.0],["1998-03-12",2.8237,2.8237,2.8087,2.8187,97200.0],["1998-03-13",2.8137,2.8187,2.7787,2.7937,147900.0],["1998-03-16",2.7987,2.8087,2.7937,2.8037,64800.0],["1998-03-17",2.8037,2.8187,2.7987,2.8137,177600.0],["1998-03-18",2.8187,2.8287,2.8137,2.8237,98700.0],["1998-03-19",2.8187,2.8387,2.8087,2.8337,257400.0],["1998-03-20",2.8437,2.8437,2.8187,2.8237,202500.0],["1998-03-23",2.8337,2.8387,2.8187,2.8187,126600.0],["1998-03-24",2.8237,2.8287,2.8137,2.8237,80700.0],["1998-03-25",2.8187,2.8237,2.8137,2.8187,81000.0],["1998-03-26",2.8187,2.8237,2.8137,2.8237,217200.0],["1998-03-27",2.8187,2.8387,2.8187,2.8387,154500.0],["1998-03-30",2.8371,2.8878,2.8371,2.8776,231600.0],["1998-03-31",2.8776,2.8776,2.8675,2.8675,89700.0],["1998-04-01",2.8675,2.8726,2.8574,2.8675,128700.0],["1998-04-02",2.8726,2.8726,2.827,2.8472,105600.0],["1998-04-03",2.8422,2.8776,2.8422,2.8726,354300.0],["1998-04-06",2.8776,2.8878,2.8675,2.8878,505200.0],["1998-04-07",2.8878,2.8928,2.8776,2.8928,391800.0],["1998-04-08",2.8979,2.908,2.8776,2.8827,161100.0],["1998-04-09",2.8979,2.908,2.8928,2.8979,218400.0],["1998-04-13",2.903,2.9232,2.8979,2.9182,415200.0],["1998-04-14",2.9232,2.9232,2.8878,2.903,174000.0],["1998-04-15",2.903,2.9182,2.8979,2.9182,234300.0],["1998-04-16",2.9182,2.9334,2.9182,2.9232,611100.0],["1998-04-17",2.9283,2.9283,2.9131,2.9232,256200.0],["1998-04-20",2.9182,2.9283,2.9182,2.9283,640500.0],["1998-04-21",2.9334,2.9992,2.9334,2.9688,862500.0],["1998-04-22",2.9688,2.9688,2.9536,2.9587,321600.0],["1998-04-23",2.9486,2.9486,2.9334,2.9384,130800.0],["1998-04-24",2.9384,2.9384,2.9182,2.9182,315900.0],["1998-04-27",2.8979,2.908,2.8574,2.8878,457200.0],["1998-04-28",2.9587,2.9942,2.9587,2.9739,1047300.0],["1998-04-29",2.9739,2.9739,2.9638,2.9739,657300.0],["1998-04-30",2.9942,3.0144,2.9891,3.0043,1052400.0],["1998-05-01",3.0093,3.0549,2.9992,3.0549,563700.0],["1998-05-04",3.0499,3.0701,3.0296,3.0651,437100.0],["1998-05-05",3.0701,3.1107,3.0651,3.0803,417600.0],["1998-05-06",3.0803,3.1613,3.0803,3.1613,480000.0],["1998-05-07",3.1411,3.1512,3.1208,3.1309,675900.0],["1998-05-08",3.1208,3.1259,3.0803,3.0955,371700.0],["1998-05-11",3.1107,3.1512,3.1107,3.1208,343800.0],["1998-05-12",3.1208,3.1613,3.1208,3.1613,584100.0],["1998-05-13",3.1613,3.1613,3.0803,3.1309,153000.0],["1998-05-14",3.1259,3.1563,3.1157,3.1563,725400.0],["1998-05-15",3.1512,3.1613,3.1208,3.1613,476400.0],["1998-05-18",3.1613,3.2323,3.1613,3.2272,819600.0],["1998-05-19",3.2323,3.2424,3.2221,3.2323,201900.0],["1998-05-20",3.2323,3.2323,3.1512,3.1613,322200.0],["1998-05-21",3.1715,3.1765,3.136,3.1512,657900.0],["1998-05-22",3.1411,3.1411,3.1107,3.1157,241500.0],["1998-05-26",3.1157,3.1157,3.0803,3.0904,290100.0],["1998-05-27",3.0904,3.1157,3.0499,3.1157,598500.0],["1998-05-28",3.1056,3.1157,3.1056,3.1157,326100.0],["1998-05-29",3.1309,3.1563,3.1157,3.1563,421500.0],["1998-06-01",3.1461,3.1664,3.1411,3.1613,453000.0],["1998-06-02",3.1613,3.1715,3.136,3.1411,327600.0],["1998-06-03",3.1411,3.1411,3.1157,3.1157,217500.0],["1998-06-04",3.1157,3.1461,3.1107,3.1411,302400.0],["1998-06-05",3.1411,3.1563,3.136,3.1411,139500.0],["1998-06-08",3.136,3.1411,3.1208,3.1208,266400.0],["1998-06-09",3.1259,3.1411,3.1157,3.1411,251100.0],["1998-06-10",3.1309,3.1613,3.1208,3.1512,250200.0],["1998-06-11",3.1461,3.1461,3.1005,3.1259,205500.0],["1998-06-12",3.1259,3.1259,3.0803,3.0853,315300.0],["1998-06-15",3.0701,3.0803,3.0296,3.0752,173100.0],["1998-06-16",3.0738,3.1045,3.0738,3.0891,264600.0],["1998-06-17",3.1096,3.1096,3.0891,3.0994,211800.0],["1998-06-18",3.1045,3.1045,3.0891,3.0891,218400.0],["1998-06-19",3.1096,3.1148,3.0584,3.0687,864000.0],["1998-06-22",3.043,3.084,3.043,3.0584,493800.0],["1998-06-23",3.0635,3.0738,3.0584,3.0687,291900.0],["1998-06-24",3.0687,3.1096,3.0687,3.0994,372000.0],["1998-06-25",3.0943,3.1506,3.0943,3.1455,605400.0],["1998-06-26",3.1455,3.2172,3.1455,3.2172,463200.0],["1998-06-29",3.2221,3.2837,3.217,3.2786,463500.0],["1998-06-30",3.2735,3.3658,3.2529,3.3658,640500.0],["1998-07-01",3.3504,3.3504,3.2581,3.294,388500.0],["1998-07-02",3.3042,3.3658,3.2888,3.3453,508500.0],["1998-07-06",3.3761,3.4171,3.3658,3.3709,696000.0],["1998-07-07",3.3915,3.4069,3.3299,3.3299,680100.0],["1998-07-08",3.3145,3.3453,3.2581,3.2581,427800.0],["1998-07-09",3.2683,3.2735,3.2375,3.2375,193200.0],["1998-07-10",3.2273,3.2478,3.2221,3.2375,165600.0],["1998-07-13",3.2221,3.2991,3.2119,3.2888,257700.0],["1998-07-14",3.2837,3.3248,3.2581,3.3196,444300.0],["1998-07-15",3.3094,3.3248,3.2632,3.2991,170100.0],["1998-07-16",3.2786,3.3145,3.2632,3.294,215100.0],["1998-07-17",3.294,3.294,3.2529,3.2786,217200.0],["1998-07-20",3.2837,3.2888,3.2427,3.2632,162300.0],["1998-07-21",3.2837,3.2888,3.2119,3.2119,159000.0],["1998-07-22",3.217,3.2324,3.1606,3.1644,1400100.0],["1998-07-23",3.1606,3.1657,3.1452,3.1503,102000.0],["1998-07-24",3.1554,3.1554,3.1093,3.1144,846900.0],["1998-07-27",3.1093,3.1093,3.0734,3.0785,216600.0],["1998-07-28",3.0887,3.0887,3.0477,3.0477,386400.0],["1998-07-29",3.0374,3.058,3.0169,3.0272,548700.0],["1998-07-30",3.0272,3.058,3.0272,3.0374,171600.0],["1998-07-31",3.0169,3.099,2.9707,3.0374,617100.0],["1998-08-03",3.0323,3.0374,3.0169,3.0169,264000.0],["1998-08-04",3.022,3.0272,2.9143,2.9143,456900.0],["1998-08-05",2.8938,2.9707,2.8527,2.8733,264300.0],["1998-08-06",2.863,2.9759,2.863,2.9092,364500.0],["1998-08-07",2.9246,3.0785,2.9143,3.0426,1155000.0],["1998-08-10",3.0426,3.0734,3.0426,3.0477,210000.0],["1998-08-11",3.0118,3.0477,2.981,3.0272,247200.0],["1998-08-12",3.0323,3.0785,3.0323,3.0682,190200.0],["1998-08-13",3.0477,3.0682,3.0272,3.0682,600900.0],["1998-08-14",3.0785,3.1401,3.0785,3.1195,786000.0],["1998-08-17",3.1298,3.1298,3.0887,3.1144,435300.0],["1998-08-18",3.0939,3.1195,3.0785,3.1144,440700.0],["1998-08-19",3.0939,3.1195,3.0836,3.0887,313200.0],["1998-08-20",3.1093,3.1093,3.0836,3.0887,81300.0],["1998-08-21",3.058,3.0836,3.0426,3.0836,607200.0],["1998-08-24",3.0785,3.1144,3.0272,3.0426,433500.0],["1998-08-25",3.0374,3.2221,3.0374,3.1554,271800.0],["1998-08-26",3.1349,3.1503,3.099,3.1195,178200.0],["1998-08-27",3.1093,3.1349,3.099,3.1093,538800.0],["1998-08-28",3.1144,3.1195,3.0477,3.0734,354600.0],["1998-08-31",3.0734,3.0836,2.9143,2.9143,939000.0],["1998-09-01",2.9246,3.0015,2.9143,2.9553,668100.0],["1998-09-02",2.9502,2.9605,2.9348,2.9502,468900.0],["1998-09-03",2.94,2.9502,2.8938,2.9092,673200.0],["1998-09-04",2.9092,2.9348,2.8835,2.9348,417900.0],["1998-09-08",2.9553,2.981,2.904,2.9143,87600.0],["1998-09-09",2.904,2.9707,2.904,2.9707,103800.0],["1998-09-10",2.9553,2.981,2.904,2.9297,322800.0],["1998-09-11",2.9451,2.9553,2.8835,2.9194,278100.0],["1998-09-14",2.9297,2.9348,2.8835,2.8989,186000.0],["1998-09-15",2.8938,2.9297,2.8835,2.9297,188100.0],["1998-09-16",2.9451,3.0067,2.94,2.9964,425400.0],["1998-09-17",2.9656,3.0067,2.94,3.0067,182100.0],["1998-09-18",3.0682,3.1349,2.9913,3.1349,315600.0],["1998-09-21",3.1195,3.1914,3.1093,3.1503,203700.0],["1998-09-22",3.1708,3.2119,3.1606,3.1914,499500.0],["1998-09-23",3.2119,3.217,3.1914,3.217,335100.0],["1998-09-24",3.1965,3.2016,3.1554,3.1811,411300.0],["1998-09-25",3.1606,3.1708,3.1401,3.1708,1194600.0],["1998-09-28",3.1606,3.1606,3.0785,3.1452,518400.0],["1998-09-29",3.1435,3.1487,3.1123,3.1227,439200.0],["1998-09-30",3.0968,3.1747,3.0968,3.1591,462600.0],["1998-10-01",3.1435,3.1591,3.1383,3.1383,338100.0],["1998-10-02",3.1383,3.1591,3.1279,3.1383,236400.0],["1998-10-05",3.1539,3.1539,2.9928,3.0032,422700.0],["1998-10-06",3.0136,3.0812,3.0136,3.0812,419400.0],["1998-10-07",3.1071,3.1175,2.9669,2.9669,450000.0],["1998-10-08",2.8266,2.9201,2.8058,2.8733,772500.0],["1998-10-09",2.8733,2.9565,2.8422,2.9357,428100.0],["1998-10-12",2.9565,3.0708,2.9565,3.0552,204000.0],["1998-10-13",3.0552,3.0656,3.0188,3.0344,192000.0],["1998-10-14",3.024,3.0448,2.9928,3.0032,100500.0],["1998-10-15",3.0032,3.0396,2.9928,3.0344,201600.0],["1998-10-16",3.0292,3.1383,3.024,3.1331,444000.0],["1998-10-19",3.1435,3.1695,3.102,3.1279,273300.0],["1998-10-20",3.1175,3.1487,3.1071,3.1227,121800.0],["1998-10-21",3.1435,3.1747,3.1072,3.1072,165600.0],["1998-10-22",3.1383,3.1747,3.1279,3.1591,132900.0],["1998-10-23",3.1695,3.2007,3.1487,3.1955,186300.0],["1998-10-26",3.1903,3.2059,3.1591,3.1799,140100.0],["1998-10-27",3.1643,3.1955,3.1591,3.1747,208800.0],["1998-10-28",3.1227,3.1799,3.102,3.1799,265200.0],["1998-10-29",3.1695,3.2215,3.1591,3.2215,145500.0],["1998-10-30",3.3462,3.3462,3.237,3.3098,601200.0],["1998-11-02",3.3254,3.341,3.2838,3.3046,423300.0],["1998-11-03",3.3098,3.3098,3.2319,3.2526,184800.0],["1998-11-04",3.315,3.3202,3.289,3.3098,327000.0],["1998-11-05",3.315,3.315,3.2838,3.2942,213000.0],["1998-11-06",3.3098,3.3098,3.2682,3.2838,72300.0],["1998-11-09",3.2942,3.2942,3.2474,3.2474,113100.0],["1998-11-10",3.2526,3.2734,3.2267,3.2526,264900.0],["1998-11-11",3.2786,3.2786,3.2474,3.2474,403500.0],["1998-11-12",3.2568,3.2776,3.236,3.2464,104700.0],["1998-11-13",3.2256,3.2412,3.1996,3.21,588000.0],["1998-11-16",3.2204,3.2256,3.1944,3.21,132300.0],["1998-11-17",3.1371,3.2048,3.1371,3.1944,733500.0],["1998-11-18",3.184,3.184,3.1371,3.1475,681300.0],["1998-11-19",3.1632,3.184,3.158,3.1632,247500.0],["1998-11-20",3.184,3.2568,3.184,3.2256,389100.0],["1998-11-23",3.2464,3.2776,3.236,3.2672,432000.0],["1998-11-24",3.2568,3.3296,3.2516,3.2828,362400.0],["1998-11-25",3.2724,3.288,3.2464,3.2724,238500.0],["1998-11-27",3.2672,3.2672,3.21,3.2256,51300.0],["1998-11-30",3.236,3.2412,3.1944,3.2204,212400.0],["1998-12-01",3.2308,3.236,3.1736,3.1996,220500.0],["1998-12-02",3.1944,3.2204,3.1892,3.21,244200.0],["1998-12-03",3.21,3.2152,3.1528,3.1528,967200.0],["1998-12-04",3.1736,3.2256,3.1736,3.1944,447600.0],["1998-12-07",3.1944,3.2048,3.1736,3.2048,269100.0],["1998-12-08",3.1996,3.2048,3.1788,3.184,324300.0],["1998-12-09",3.1996,3.2308,3.1788,3.2152,366300.0],["1998-12-10",3.2152,3.2152,3.1632,3.1892,3067200.0],["1998-12-11",3.1736,3.1944,3.1684,3.184,232500.0],["1998-12-14",3.184,3.2048,3.184,3.1892,138300.0],["1998-12-15",3.1736,3.236,3.1684,3.2256,275700.0],["1998-12-16",3.2412,3.2776,3.2048,3.2776,147000.0],["1998-12-17",3.2776,3.2828,3.2308,3.2828,416700.0],["1998-12-18",3.2672,3.2828,3.236,3.236,238800.0],["1998-12-21",3.2464,3.2932,3.2412,3.288,135000.0],["1998-12-22",3.288,3.3348,3.288,3.3088,326100.0],["1998-12-23",3.3192,3.3244,3.2776,3.2776,327600.0],["1998-12-24",3.2776,3.288,3.2672,3.2776,85200.0],["1998-12-28",3.2672,3.2932,3.2308,3.236,331500.0],["1998-12-29",3.2464,3.2776,3.2308,3.236,284700.0],["1998-12-30",3.2208,3.2947,3.2208,3.2894,1035300.0],["1998-12-31",3.2894,3.3581,3.2419,3.3528,291000.0],["1999-01-04",3.2789,3.3105,3.2208,3.3105,724500.0],["1999-01-05",3.3,3.3369,3.3,3.3264,308400.0],["1999-01-06",3.3211,3.3581,3.3158,3.3369,451500.0],["1999-01-07",3.3317,3.3475,3.2789,3.3264,712800.0],["1999-01-08",3.3369,3.3686,3.3264,3.3422,261600.0],["1999-01-11",3.3317,3.3422,3.2947,3.3211,430800.0],["1999-01-12",3.3158,3.3369,3.2947,3.3158,217800.0],["1999-01-13",3.2525,3.3158,3.2525,3.2894,216300.0],["1999-01-14",3.3,3.3,3.2736,3.2947,144600.0],["1999-01-15",3.2789,3.3,3.2736,3.2789,295500.0],["1999-01-19",3.2947,3.3264,3.2841,3.3053,552600.0],["1999-01-20",3.3053,3.3317,3.2736,3.2947,142800.0],["1999-01-21",3.2841,3.3053,3.2736,3.2894,776100.0],["1999-01-22",3.2525,3.3105,3.2525,3.2947,326700.0],["1999-01-25",3.3369,3.3369,3.2841,3.3,284700.0],["1999-01-26",3.2947,3.3105,3.2841,3.2947,150600.0],["1999-01-27",3.3369,3.3369,3.2841,3.3053,918600.0],["1999-01-28",3.3053,3.3158,3.2789,3.2894,85200.0],["1999-01-29",3.2947,3.3053,3.2789,3.2947,353400.0],["1999-02-01",3.2789,3.2947,3.2736,3.2894,129000.0],["1999-02-02",3.2894,3.3,3.2736,3.2947,780000.0],["1999-02-03",3.2894,3.3,3.2472,3.2789,503400.0],["1999-02-04",3.2894,3.2947,3.2736,3.2789,491100.0],["1999-02-05",3.2841,3.2894,3.2525,3.2841,244500.0],["1999-02-08",3.2894,3.2947,3.2102,3.2261,478500.0],["1999-02-09",3.2261,3.2894,3.2261,3.2789,232500.0],["1999-02-10",3.2736,3.2841,3.2683,3.2736,344100.0],["1999-02-11",3.2894,3.2894,3.263,3.2894,385200.0],["1999-02-12",3.2736,3.2894,3.2419,3.263,442200.0],["1999-02-16",3.263,3.2894,3.2525,3.2525,172800.0],["1999-02-17",3.263,3.2789,3.2261,3.2577,184800.0],["1999-02-18",3.2683,3.2736,3.2419,3.2472,176700.0],["1999-02-19",3.2366,3.2472,3.2155,3.2366,171900.0],["1999-02-22",3.2419,3.2525,3.2261,3.2419,336000.0],["1999-02-23",3.2366,3.2525,3.1944,3.2155,333900.0],["1999-02-24",3.2208,3.2313,3.2155,3.2261,659400.0],["1999-02-25",3.2102,3.2155,3.1891,3.2049,1078200.0],["1999-02-26",3.2049,3.2102,3.1838,3.1891,183000.0],["1999-03-01",3.1891,3.2789,3.1891,3.2736,208200.0],["1999-03-02",3.2736,3.2894,3.2419,3.2525,405900.0],["1999-03-03",3.2894,3.3158,3.2736,3.2841,442500.0],["1999-03-04",3.2947,3.2947,3.2577,3.2577,213600.0],["1999-03-05",3.2683,3.2894,3.2577,3.2894,238800.0],["1999-03-08",3.2841,3.2894,3.2525,3.2577,493500.0],["1999-03-09",3.2525,3.2736,3.2525,3.2577,446100.0],["1999-03-10",3.2577,3.2736,3.2472,3.2577,131100.0],["1999-03-11",3.2577,3.2736,3.2419,3.263,265500.0],["1999-03-12",3.263,3.2683,3.2155,3.2577,424500.0],["1999-03-15",3.2577,3.263,3.2366,3.263,234600.0],["1999-03-16",3.2683,3.2789,3.2366,3.2472,443400.0],["1999-03-17",3.2472,3.2525,3.2102,3.2155,646500.0],["1999-03-18",3.2155,3.2155,3.168,3.1838,2587500.0],["1999-03-19",3.1733,3.1997,3.168,3.1838,500400.0],["1999-03-22",3.1785,3.1944,3.168,3.168,639600.0],["1999-03-23",3.1838,3.1838,3.1363,3.1574,485700.0],["1999-03-24",3.1469,3.1521,3.1099,3.1363,238500.0],["1999-03-25",3.131,3.1469,3.0835,3.1046,405000.0],["1999-03-26",3.0941,3.1152,3.0729,3.0782,312900.0],["1999-03-29",3.0888,3.1152,3.0782,3.1046,220200.0],["1999-03-30",3.1046,3.1152,3.0782,3.0993,270000.0],["1999-03-31",3.0993,3.1152,3.0888,3.1152,427200.0],["1999-04-01",3.1077,3.1345,3.0862,3.1291,318300.0],["1999-04-05",3.1291,3.1452,3.113,3.1399,345300.0],["1999-04-06",3.1184,3.156,3.0916,3.1399,236700.0],["1999-04-07",3.1291,3.1452,3.1023,3.1291,261600.0],["1999-04-08",3.1077,3.1238,3.0808,3.0969,301500.0],["1999-04-09",3.0969,3.113,3.0862,3.1023,128400.0],["1999-04-12",3.0755,3.113,3.054,3.113,461400.0],["1999-04-13",3.0969,3.113,3.0808,3.0916,862500.0],["1999-04-14",3.0916,3.1345,3.0701,3.1023,601200.0],["1999-04-15",3.1023,3.1613,3.0969,3.1345,641700.0],["1999-04-16",3.1774,3.2741,3.1667,3.2258,859200.0],["1999-04-19",3.2472,3.4029,3.2472,3.3385,622200.0],["1999-04-20",3.3599,3.376,3.3385,3.3707,565500.0],["1999-04-21",3.376,3.376,3.3116,3.3116,281700.0],["1999-04-22",3.3224,3.4136,3.3063,3.3653,409800.0],["1999-04-23",3.3492,3.3921,3.3277,3.3868,233100.0],["1999-04-26",3.3331,3.3707,3.2848,3.3009,531000.0],["1999-04-27",3.2902,3.3385,3.2902,3.3063,351300.0],["1999-04-28",3.317,3.3331,3.2902,3.3063,203700.0],["1999-04-29",3.3116,3.3385,3.3009,3.3224,176100.0],["1999-04-30",3.3385,3.3707,3.317,3.3707,300000.0],["1999-05-03",3.3707,3.4351,3.3707,3.4297,627900.0],["1999-05-04",3.4351,3.4351,3.3009,3.3385,405900.0],["1999-05-05",3.3438,3.3546,3.3277,3.3438,279600.0],["1999-05-06",3.3492,3.3814,3.3438,3.3546,426000.0],["1999-05-07",3.3599,3.3707,3.3492,3.3492,271200.0],["1999-05-10",3.3599,3.4297,3.3546,3.4243,319800.0],["1999-05-11",3.4243,3.478,3.4243,3.4512,275400.0],["1999-05-12",3.4727,3.478,3.419,3.4512,353700.0],["1999-05-13",3.4512,3.4512,3.4029,3.4458,291000.0],["1999-05-14",3.4351,3.4458,3.4082,3.4351,276600.0],["1999-05-17",3.4458,3.4673,3.4082,3.4673,259500.0],["1999-05-18",3.4512,3.4565,3.3814,3.4136,588000.0],["1999-05-19",3.4243,3.4351,3.3492,3.3814,505800.0],["1999-05-20",3.3921,3.4082,3.3492,3.4029,637500.0],["1999-05-21",3.4136,3.4351,3.4029,3.4243,143400.0],["1999-05-24",3.4351,3.4351,3.3921,3.419,222000.0],["1999-05-25",3.4243,3.4726,3.419,3.4351,90300.0],["1999-05-26",3.4565,3.4995,3.4136,3.4458,526500.0],["1999-05-27",3.4351,3.4512,3.4029,3.4351,255300.0],["1999-05-28",3.4351,3.4619,3.4136,3.4297,338100.0],["1999-06-01",3.419,3.4243,3.376,3.376,345000.0],["1999-06-02",3.3814,3.3868,3.3492,3.3599,225600.0],["1999-06-03",3.3707,3.3814,3.3599,3.3707,222900.0],["1999-06-04",3.3707,3.4351,3.3653,3.3975,135600.0],["1999-06-07",3.3921,3.3921,3.3546,3.3599,262800.0],["1999-06-08",3.3599,3.3599,3.3438,3.3438,229200.0],["1999-06-09",3.3438,3.3438,3.3224,3.3438,215100.0],["1999-06-10",3.3331,3.3438,3.2955,3.317,349200.0],["1999-06-11",3.3277,3.3438,3.3224,3.3385,111000.0],["1999-06-14",3.317,3.3277,3.2902,3.2902,173700.0],["1999-06-15",3.2902,3.317,3.2794,3.2955,337200.0],["1999-06-16",3.3116,3.3492,3.2955,3.3277,304800.0],["1999-06-17",3.3063,3.3599,3.3063,3.3438,434400.0],["1999-06-18",3.3385,3.3814,3.3385,3.376,428400.0],["1999-06-21",3.3707,3.3814,3.3599,3.376,252600.0],["1999-06-22",3.3653,3.3707,3.3492,3.3492,199200.0],["1999-06-23",3.3599,3.3921,3.3492,3.3546,158400.0],["1999-06-24",3.3492,3.3546,3.3438,3.3492,363000.0],["1999-06-25",3.3438,3.3438,3.317,3.317,372300.0],["1999-06-28",3.3331,3.3385,3.2955,3.3009,512400.0],["1999-06-29",3.317,3.3277,3.2848,3.3063,359100.0],["1999-06-30",3.3116,3.4136,3.3063,3.4136,498600.0],["1999-07-01",3.3569,3.4005,3.3515,3.3787,294600.0],["1999-07-02",3.3842,3.3951,3.3242,3.3678,461400.0],["1999-07-06",3.3678,3.3787,3.3242,3.3242,207300.0],["1999-07-07",3.3242,3.3242,3.2643,3.297,513900.0],["1999-07-08",3.3024,3.3024,3.2643,3.2643,302400.0],["1999-07-09",3.2534,3.2806,3.237,3.2806,387000.0],["1999-07-12",3.3024,3.3569,3.2915,3.3188,314400.0],["1999-07-13",3.3133,3.3569,3.3024,3.3406,215400.0],["1999-07-14",3.346,3.3733,3.3133,3.3515,119400.0],["1999-07-15",3.3569,3.3678,3.3297,3.3569,158100.0],["1999-07-16",3.3787,3.4005,3.3297,3.3406,130200.0],["1999-07-19",3.3297,3.3515,3.3133,3.3406,91800.0],["1999-07-20",3.3297,3.3624,3.3133,3.3351,138900.0],["1999-07-21",3.3242,3.346,3.3188,3.3351,297300.0],["1999-07-22",3.3406,3.3569,3.3133,3.3242,129300.0],["1999-07-23",3.3242,3.346,3.3024,3.3024,170400.0],["1999-07-26",3.2806,3.3133,3.2697,3.2861,100500.0],["1999-07-27",3.2752,3.2915,3.2534,3.2915,97800.0],["1999-07-28",3.2915,3.2915,3.2425,3.2643,195300.0],["1999-07-29",3.2534,3.2861,3.2534,3.2697,106500.0],["1999-07-30",3.2643,3.2697,3.2261,3.2697,339000.0],["1999-08-02",3.2697,3.2697,3.2534,3.2643,289500.0],["1999-08-03",3.2643,3.2643,3.2152,3.2207,304800.0],["1999-08-04",3.2316,3.2479,3.2152,3.2316,282600.0],["1999-08-05",3.237,3.2479,3.2152,3.2261,74700.0],["1999-08-06",3.2207,3.2261,3.2043,3.2261,88500.0],["1999-08-09",3.2207,3.2207,3.188,3.188,80100.0],["1999-08-10",3.1771,3.188,3.1607,3.1716,138900.0],["1999-08-11",3.1608,3.1825,3.1444,3.1553,82500.0],["1999-08-12",3.1444,3.2261,3.139,3.1716,166800.0],["1999-08-13",3.1499,3.2043,3.1499,3.1934,107400.0],["1999-08-16",3.1717,3.237,3.1717,3.237,140700.0],["1999-08-17",3.2261,3.2425,3.1989,3.2207,97500.0],["1999-08-18",3.2207,3.2261,3.2043,3.2261,170100.0],["1999-08-19",3.2261,3.237,3.1989,3.1989,73200.0],["1999-08-20",3.2152,3.2207,3.1934,3.2207,133800.0],["1999-08-23",3.2043,3.2425,3.1934,3.2043,137700.0],["1999-08-24",3.2043,3.2152,3.1825,3.1934,117300.0],["1999-08-25",3.1825,3.2152,3.1825,3.2043,218400.0],["1999-08-26",3.2152,3.2261,3.1989,3.2043,201900.0],["1999-08-27",3.2152,3.2207,3.188,3.2207,121800.0],["1999-08-30",3.2261,3.237,3.1934,3.2043,88200.0],["1999-08-31",3.2152,3.2479,3.2043,3.2479,294300.0],["1999-09-01",3.2425,3.2425,3.188,3.2152,157500.0],["1999-09-02",3.2261,3.2261,3.188,3.1989,72000.0],["1999-09-03",3.1989,3.2152,3.1934,3.1989,85200.0],["1999-09-07",3.2207,3.2261,3.188,3.2261,116100.0],["1999-09-08",3.2098,3.2152,3.1825,3.1989,189900.0],["1999-09-09",3.2043,3.2261,3.1716,3.188,146700.0],["1999-09-10",3.1771,3.2043,3.1662,3.1716,157200.0],["1999-09-13",3.1771,3.1825,3.1608,3.1662,79500.0],["1999-09-14",3.188,3.188,3.1281,3.139,133500.0],["1999-09-15",3.1226,3.139,3.1008,3.1172,211800.0],["1999-09-16",3.1008,3.1008,3.0518,3.0681,167700.0],["1999-09-17",3.0627,3.0681,3.0518,3.0518,570000.0],["1999-09-20",3.0627,3.0736,3.0409,3.0409,141900.0],["1999-09-21",3.03,3.0354,2.9973,3.0027,152700.0],["1999-09-22",3.0082,3.0082,2.9755,2.9918,139200.0],["1999-09-23",2.9973,3.0354,2.9973,3.0191,246000.0],["1999-09-24",2.9973,3.0082,2.9864,3.0027,561900.0],["1999-09-27",2.9918,3.0409,2.9918,3.03,276600.0],["1999-09-28",3.0627,3.0845,3.0409,3.0463,522900.0],["1999-09-29",3.0463,3.0681,3.0409,3.0572,390900.0],["1999-09-30",3.0463,3.1172,3.0409,3.1172,200100.0],["1999-10-01",3.1149,3.126,3.0706,3.0761,435900.0],["1999-10-04",3.0761,3.0983,3.0595,3.0761,104700.0],["1999-10-05",3.0983,3.1039,3.0651,3.0872,202200.0],["1999-10-06",3.0817,3.126,3.0761,3.1039,420600.0],["1999-10-07",3.1149,3.1149,3.0651,3.0706,635100.0],["1999-10-08",3.0706,3.0928,3.0706,3.0817,196800.0],["1999-10-11",3.0761,3.1205,3.0761,3.0872,190200.0],["1999-10-12",3.0872,3.0983,3.0651,3.0761,242100.0],["1999-10-13",3.0651,3.0928,3.0595,3.0706,383100.0],["1999-10-14",3.0706,3.0761,3.0651,3.0706,116400.0],["1999-10-15",3.0651,3.1039,3.0263,3.1039,279600.0],["1999-10-18",3.1149,3.1371,3.054,3.0595,182100.0],["1999-10-19",3.0651,3.1039,3.0373,3.0928,119100.0],["1999-10-20",3.0928,3.0928,3.0373,3.0484,164400.0],["1999-10-21",3.0651,3.0706,2.9985,3.0041,137400.0],["1999-10-22",3.0096,3.0096,2.9376,2.9875,229500.0],["1999-10-25",2.993,3.0152,2.993,2.993,307200.0],["1999-10-26",2.9708,2.9819,2.9597,2.9708,103800.0],["1999-10-27",2.9819,2.993,2.9376,2.9431,182700.0],["1999-10-28",2.932,2.9985,2.932,2.9875,235800.0],["1999-10-29",2.9875,3.0373,2.9819,3.0263,195600.0],["1999-11-01",3.0263,3.0373,2.9819,3.0152,749100.0],["1999-11-02",3.0152,3.1149,3.0041,3.1039,816600.0],["1999-11-03",3.1039,3.126,3.0817,3.1205,204000.0],["1999-11-04",3.1094,3.1149,3.0983,3.1094,171600.0],["1999-11-05",3.1149,3.1149,3.0817,3.1039,207900.0],["1999-11-08",3.0928,3.126,3.0928,3.0983,307200.0],["1999-11-09",3.1094,3.1316,3.0983,3.1205,774600.0],["1999-11-10",3.126,3.126,3.0651,3.0761,399600.0],["1999-11-11",3.0817,3.0817,3.0429,3.0817,379500.0],["1999-11-12",3.0872,3.0928,3.0651,3.0706,293700.0],["1999-11-15",3.0595,3.0595,3.0152,3.0152,237300.0],["1999-11-16",3.0263,3.0595,3.0041,3.0152,554100.0],["1999-11-17",3.0263,3.0595,2.9985,3.0595,720300.0],["1999-11-18",3.0373,3.0429,3.0207,3.0373,163200.0],["1999-11-19",3.0263,3.0706,2.9985,3.0706,238200.0],["1999-11-22",3.054,3.054,2.993,3.0096,353400.0],["1999-11-23",2.9985,3.0263,2.993,3.0041,416100.0],["1999-11-24",2.993,3.0152,2.9819,2.9985,258000.0],["1999-11-26",2.993,3.0152,2.9708,2.9708,80400.0],["1999-11-29",2.9653,2.9708,2.9265,2.9431,210900.0],["1999-11-30",2.932,2.9708,2.9265,2.9487,400500.0],["1999-12-01",2.9487,2.9597,2.932,2.9597,444000.0],["1999-12-02",2.9597,2.9597,2.9265,2.9487,888900.0],["1999-12-03",2.9542,2.9708,2.9376,2.9597,423300.0],["1999-12-06",2.9597,2.9708,2.9597,2.9708,263100.0],["1999-12-07",2.9487,2.9597,2.9043,2.9265,1051800.0],["1999-12-08",2.9265,2.932,2.86,2.8711,2991900.0],["1999-12-09",2.8655,2.9265,2.8544,2.9154,409200.0],["1999-12-10",2.9099,2.9597,2.8766,2.8766,406800.0],["1999-12-13",2.86,2.9154,2.8156,2.8212,573600.0],["1999-12-14",2.8267,2.8323,2.738,2.7713,928800.0],["1999-12-15",2.7824,2.8378,2.7602,2.8378,522000.0],["1999-12-16",2.8212,2.86,2.7879,2.8101,1350000.0],["1999-12-17",2.8544,2.9875,2.8461,2.9265,1157100.0],["1999-12-20",2.9597,3.0595,2.9597,3.0373,1135200.0],["1999-12-21",3.0484,3.0706,2.9985,3.0373,579000.0],["1999-12-22",3.0373,3.0595,2.9487,2.993,480900.0],["1999-12-23",2.993,3.0263,2.9764,2.9985,423300.0],["1999-12-27",3.0096,3.0207,2.9487,3.0152,625200.0],["1999-12-28",2.9985,3.0373,2.9708,3.0207,830700.0],["1999-12-29",3.0152,3.0373,2.993,3.0318,690000.0],["1999-12-30",3.0067,3.0858,3.0011,3.0745,550800.0],["1999-12-31",3.0802,3.0802,3.035,3.0632,207000.0],["2000-01-03",3.0802,3.0802,3.0293,3.0632,160800.0],["2000-01-04",3.0632,3.0632,3.0067,3.035,357000.0],["2000-01-05",3.0293,3.0745,3.0124,3.0519,337800.0],["2000-01-06",3.0406,3.165,3.0406,3.1423,477900.0],["2000-01-07",3.1593,3.2102,3.1593,3.1932,532500.0],["2000-01-10",3.2102,3.2441,3.2045,3.2441,448200.0],["2000-01-11",3.2328,3.2441,3.1989,3.2045,151500.0],["2000-01-12",3.2497,3.2497,3.165,3.1763,1041900.0],["2000-01-13",3.1876,3.2102,3.1706,3.2102,431100.0],["2000-01-14",3.2215,3.2441,3.2215,3.2215,188100.0],["2000-01-18",3.2271,3.2328,3.131,3.2215,364500.0],["2000-01-19",3.2328,3.2328,3.1819,3.2271,481200.0],["2000-01-20",3.2328,3.2554,3.2158,3.2158,263700.0],["2000-01-21",3.2215,3.2441,3.1876,3.1989,204000.0],["2000-01-24",3.2215,3.2554,3.1876,3.1876,136500.0],["2000-01-25",3.1932,3.2102,3.148,3.1819,269100.0],["2000-01-26",3.1819,3.2497,3.1819,3.2158,465600.0],["2000-01-27",3.2102,3.2328,3.2045,3.2158,519900.0],["2000-01-28",3.2215,3.2215,3.2102,3.2158,137700.0],["2000-01-31",3.2102,3.2158,3.1763,3.1876,203400.0],["2000-02-01",3.1876,3.2158,3.1593,3.1593,166800.0],["2000-02-02",3.1593,3.1763,3.1423,3.1763,295200.0],["2000-02-03",3.1763,3.2271,3.165,3.2102,270000.0],["2000-02-04",3.1989,3.2271,3.165,3.1819,266700.0],["2000-02-07",3.1593,3.1763,3.1536,3.1763,405300.0],["2000-02-08",3.1593,3.1819,3.1367,3.1763,262800.0],["2000-02-09",3.1763,3.1763,3.0971,3.148,667200.0],["2000-02-10",3.148,3.1593,3.0858,3.1028,403200.0],["2000-02-11",3.0915,3.131,3.0802,3.1084,315300.0],["2000-02-14",3.0802,3.0858,3.0293,3.0519,355500.0],["2000-02-15",3.0406,3.1084,3.018,3.0632,256800.0],["2000-02-16",3.0519,3.1084,3.0463,3.0802,178500.0],["2000-02-17",3.0745,3.1197,3.0745,3.1084,311100.0],["2000-02-18",3.1197,3.1423,3.0576,3.0689,477300.0],["2000-02-22",3.0519,3.0689,3.035,3.0463,280500.0],["2000-02-23",3.0689,3.0915,2.9897,3.0237,197400.0],["2000-02-24",3.0406,3.0745,3.0237,3.035,158700.0],["2000-02-25",3.0293,3.0463,2.9615,2.9897,643800.0],["2000-02-28",2.9841,3.018,2.9841,3.0011,176400.0],["2000-02-29",2.9897,3.1197,2.9841,3.1141,410100.0],["2000-03-01",3.0915,3.0971,3.0689,3.0745,285900.0],["2000-03-02",3.0802,3.1423,3.0745,3.131,243300.0],["2000-03-03",3.1084,3.1197,3.0745,3.1197,328800.0],["2000-03-06",3.1028,3.1084,3.0576,3.0802,200700.0],["2000-03-07",3.0745,3.0971,3.0632,3.0971,369600.0],["2000-03-08",3.0971,3.1141,3.0745,3.0802,338700.0],["2000-03-09",3.0745,3.131,3.0632,3.1028,570600.0],["2000-03-10",3.1197,3.131,3.1197,3.1197,130800.0],["2000-03-13",3.0858,3.131,3.0858,3.0971,198600.0],["2000-03-14",3.0745,3.1423,3.0745,3.1367,237900.0],["2000-03-15",3.131,3.1989,3.1197,3.1989,287400.0],["2000-03-16",3.2328,3.3062,3.1932,3.2893,462300.0],["2000-03-17",3.278,3.278,3.2441,3.278,228300.0],["2000-03-20",3.2667,3.3232,3.2554,3.3175,176700.0],["2000-03-21",3.3175,3.3458,3.3006,3.3232,149100.0],["2000-03-22",3.3232,3.3458,3.3006,3.3289,175200.0],["2000-03-23",3.278,3.3628,3.278,3.3402,234600.0],["2000-03-24",3.3458,3.3458,3.3119,3.3289,146100.0],["2000-03-27",3.3119,3.3515,3.3119,3.3345,177600.0],["2000-03-28",3.3119,3.3458,3.2667,3.3119,235200.0],["2000-03-29",3.3289,3.3684,3.3119,3.3628,778800.0],["2000-03-30",3.3571,3.391,3.3232,3.3684,319800.0],["2000-03-31",3.3684,3.391,3.3345,3.391,574800.0],["2000-04-03",3.4,3.4345,3.3885,3.4115,200100.0],["2000-04-04",3.3942,3.4057,3.3367,3.3712,151500.0],["2000-04-05",3.3885,3.4805,3.3712,3.4805,322800.0],["2000-04-06",3.4805,3.4978,3.4748,3.4863,200400.0],["2000-04-07",3.492,3.5208,3.4805,3.5208,240000.0],["2000-04-10",3.5208,3.5783,3.5035,3.5496,126000.0],["2000-04-11",3.5668,3.6416,3.5553,3.6244,238500.0],["2000-04-12",3.6301,3.6646,3.5898,3.6244,295200.0],["2000-04-13",3.6129,3.6301,3.5898,3.6186,164400.0],["2000-04-14",3.5956,3.6531,3.5898,3.6129,572100.0],["2000-04-17",3.6013,3.6186,3.5668,3.6186,481800.0],["2000-04-18",3.6416,3.6416,3.5956,3.6359,196500.0],["2000-04-19",3.6129,3.6589,3.6071,3.6589,143700.0],["2000-04-20",3.6474,3.6704,3.6301,3.6416,164400.0],["2000-04-24",3.6416,3.6876,3.6416,3.6876,169800.0],["2000-04-25",3.7107,3.7164,3.6704,3.6819,132900.0],["2000-04-26",3.6934,3.6934,3.6531,3.6761,196500.0],["2000-04-27",3.6646,3.6704,3.6474,3.6646,240300.0],["2000-04-28",3.6531,3.6761,3.6474,3.6646,273900.0],["2000-05-01",3.6589,3.7107,3.6589,3.7107,920100.0],["2000-05-02",3.7624,3.843,3.7164,3.8142,455400.0],["2000-05-03",3.8142,3.889,3.8142,3.82,422100.0],["2000-05-04",3.843,3.8545,3.7509,3.7624,368700.0],["2000-05-05",3.7567,3.7797,3.7279,3.7452,253200.0],["2000-05-08",3.7682,3.7682,3.6991,3.7279,334200.0],["2000-05-09",3.7394,3.7912,3.7337,3.7682,253800.0],["2000-05-10",3.7567,3.7624,3.7222,3.7279,192600.0],["2000-05-11",3.7279,3.7509,3.7164,3.7337,276600.0],["2000-05-12",3.7509,3.7509,3.7279,3.7337,263400.0],["2000-05-15",3.7279,3.7624,3.6819,3.7509,292200.0],["2000-05-16",3.7739,3.7854,3.7337,3.7739,151200.0],["2000-05-17",3.7739,3.7797,3.7509,3.7567,239400.0],["2000-05-18",3.7624,3.7739,3.7452,3.7452,307500.0],["2000-05-19",3.7394,3.7624,3.7279,3.7624,134700.0],["2000-05-22",3.7682,3.7739,3.7337,3.7567,133200.0],["2000-05-23",3.7567,3.82,3.7509,3.7854,139800.0],["2000-05-24",3.7682,3.7854,3.7567,3.7682,163800.0],["2000-05-25",3.7682,3.7682,3.7452,3.7452,233100.0],["2000-05-26",3.7337,3.7624,3.7279,3.7394,129600.0],["2000-05-30",3.7337,3.7682,3.7279,3.7337,196200.0],["2000-05-31",3.7337,3.7509,3.7279,3.7279,114000.0],["2000-06-01",3.7279,3.7394,3.7107,3.7107,267900.0],["2000-06-02",3.7107,3.7509,3.7107,3.7337,263100.0],["2000-06-05",3.7279,3.7337,3.7049,3.7107,88800.0],["2000-06-06",3.7164,3.7337,3.7049,3.7279,135900.0],["2000-06-07",3.7394,3.7509,3.7222,3.7279,415800.0],["2000-06-08",3.7279,3.7337,3.7164,3.7279,239400.0],["2000-06-09",3.7164,3.7452,3.7164,3.7164,144900.0],["2000-06-12",3.7279,3.7279,3.7049,3.7107,287100.0],["2000-06-13",3.7107,3.7107,3.6991,3.7107,496800.0],["2000-06-14",3.7107,3.912,3.7049,3.8832,997200.0],["2000-06-15",3.9005,3.9293,3.7797,3.7797,257700.0],["2000-06-16",3.7912,3.7969,3.7739,3.7854,138000.0],["2000-06-19",3.8085,3.843,3.7797,3.82,138000.0],["2000-06-20",3.82,3.8602,3.8085,3.8602,131400.0],["2000-06-21",3.8487,3.8545,3.8142,3.843,187500.0],["2000-06-22",3.8602,3.866,3.82,3.866,201900.0],["2000-06-23",3.8545,3.8545,3.8085,3.843,116700.0],["2000-06-26",3.8602,3.8602,3.7969,3.82,155700.0],["2000-06-27",3.82,3.889,3.82,3.8775,313200.0],["2000-06-28",3.866,3.889,3.8487,3.866,794100.0],["2000-06-29",3.8775,3.9005,3.866,3.8832,727200.0],["2000-06-30",3.8832,3.8832,3.7509,3.7754,743700.0],["2000-07-03",3.7713,3.8824,3.7713,3.8766,167100.0],["2000-07-05",3.8883,3.9058,3.8824,3.9058,278400.0],["2000-07-06",3.8941,3.9468,3.8941,3.9468,976500.0],["2000-07-07",3.9409,3.9409,3.9292,3.9321,1201800.0],["2000-07-10",3.9409,3.9935,3.9409,3.9789,153900.0],["2000-07-11",3.9584,3.9994,3.9526,3.9672,305700.0],["2000-07-12",3.9701,3.976,3.9117,3.9146,1065300.0],["2000-07-13",3.9058,3.9643,3.9058,3.9438,294900.0],["2000-07-14",3.9526,3.9701,3.9409,3.9497,225600.0],["2000-07-17",3.9526,3.9584,3.9351,3.9438,174600.0],["2000-07-18",3.9877,3.9877,3.9409,3.9438,191400.0],["2000-07-19",3.9468,3.9877,3.9234,3.9614,150000.0],["2000-07-20",3.9409,3.9701,3.9058,3.9438,743700.0],["2000-07-21",3.9468,3.9584,3.9058,3.9409,324600.0],["2000-07-24",3.9643,3.9701,3.9175,3.9701,269700.0],["2000-07-25",3.9468,3.9935,3.9058,3.9935,201300.0],["2000-07-26",3.9818,3.9818,3.9409,3.9526,428100.0],["2000-07-27",3.9526,4.0111,3.9468,3.9877,1097700.0],["2000-07-28",3.9877,3.9877,3.9526,3.9526,340500.0],["2000-07-31",3.9409,3.9468,3.859,3.859,699600.0],["2000-08-01",3.859,3.9818,3.859,3.976,676800.0],["2000-08-02",3.976,3.976,3.8941,3.9058,2362800.0],["2000-08-03",3.9,3.9175,3.8824,3.8941,1060500.0],["2000-08-04",3.8941,3.8941,3.8766,3.8766,707100.0],["2000-08-07",3.8766,3.9058,3.7655,3.7947,581100.0],["2000-08-08",3.7772,3.8474,3.7772,3.8181,296100.0],["2000-08-09",3.8298,3.8649,3.7947,3.8649,1588200.0],["2000-08-10",3.859,3.8707,3.8357,3.859,1683300.0],["2000-08-11",3.8707,3.8824,3.8415,3.8532,273600.0],["2000-08-14",3.8474,3.8649,3.8357,3.859,227400.0],["2000-08-15",3.8357,3.8532,3.824,3.8357,336900.0],["2000-08-16",3.8357,3.859,3.8123,3.821,671100.0],["2000-08-17",3.824,3.859,3.824,3.8415,158700.0],["2000-08-18",3.824,3.8357,3.7538,3.7889,353100.0],["2000-08-21",3.7889,3.8123,3.7713,3.8006,176400.0],["2000-08-22",3.8006,3.8415,3.8006,3.8357,246000.0],["2000-08-23",3.8357,3.8415,3.8123,3.8123,346500.0],["2000-08-24",3.8064,3.8064,3.748,3.748,136200.0],["2000-08-25",3.7655,3.7713,3.7421,3.7596,194100.0],["2000-08-28",3.748,3.8123,3.7363,3.7977,498000.0],["2000-08-29",3.7889,3.8006,3.6602,3.7129,385800.0],["2000-08-30",3.7187,3.7947,3.7187,3.7772,609300.0],["2000-08-31",3.7713,3.8357,3.7655,3.8006,489300.0],["2000-09-01",3.824,3.824,3.7713,3.8064,101700.0],["2000-09-05",3.824,3.8415,3.7772,3.8006,341700.0],["2000-09-06",3.824,3.824,3.8006,3.8064,133200.0],["2000-09-07",3.7947,3.8064,3.7772,3.7947,104700.0],["2000-09-08",3.8064,3.8357,3.7772,3.8357,390600.0],["2000-09-11",3.8707,3.8824,3.8298,3.8824,275700.0],["2000-09-12",3.859,3.8941,3.859,3.8824,662400.0],["2000-09-13",3.9,3.9,3.8707,3.9,155700.0],["2000-09-14",3.9,3.9,3.8415,3.859,295200.0],["2000-09-15",3.8883,3.8883,3.8474,3.859,129300.0],["2000-09-18",3.8415,3.8474,3.8006,3.8064,297600.0],["2000-09-19",3.8123,3.8474,3.8123,3.8357,286200.0],["2000-09-20",3.8357,3.8532,3.8123,3.8181,243300.0],["2000-09-21",3.8415,3.8415,3.7889,3.8123,77400.0],["2000-09-22",3.7713,3.783,3.7655,3.783,222900.0],["2000-09-25",3.8064,3.8298,3.7713,3.8181,260400.0],["2000-09-26",3.8006,3.8532,3.8006,3.8357,249000.0],["2000-09-27",3.8474,3.8707,3.8357,3.8474,791700.0],["2000-09-28",3.8707,3.9292,3.8474,3.9117,1079700.0],["2000-09-29",3.9117,3.976,3.9058,3.9526,701700.0],["2000-10-02",3.9578,3.9697,3.833,3.833,203400.0],["2000-10-03",3.833,3.8449,3.7082,3.839,580800.0],["2000-10-04",3.8152,3.8271,3.7677,3.7855,406200.0],["2000-10-05",3.7795,3.839,3.7795,3.8271,180900.0],["2000-10-06",3.8509,3.8627,3.8211,3.8509,207900.0],["2000-10-09",3.8271,3.833,3.7974,3.8211,200400.0],["2000-10-10",3.8093,3.833,3.8093,3.8271,111600.0],["2000-10-11",3.8271,3.8865,3.7914,3.8211,449100.0],["2000-10-12",3.8033,3.8033,3.7261,3.7498,300600.0],["2000-10-13",3.732,3.7974,3.7201,3.7855,168300.0],["2000-10-16",3.8093,3.8271,3.7558,3.8271,248100.0],["2000-10-17",3.833,3.833,3.7677,3.8271,155100.0],["2000-10-18",3.8152,3.8152,3.732,3.7855,103200.0],["2000-10-19",3.7914,3.8211,3.7855,3.8211,240900.0],["2000-10-20",3.8033,3.839,3.8033,3.8211,180900.0],["2000-10-23",3.7974,3.833,3.7974,3.8033,154800.0],["2000-10-24",3.8093,3.8271,3.7974,3.8033,152700.0],["2000-10-25",3.8033,3.8033,3.7677,3.7736,302700.0],["2000-10-26",3.7558,3.8033,3.7558,3.7974,209100.0],["2000-10-27",3.7855,3.8152,3.7855,3.8152,226800.0],["2000-10-30",3.8093,3.8746,3.8033,3.8509,346500.0],["2000-10-31",3.8568,3.8568,3.8033,3.8271,127800.0],["2000-11-01",3.8152,3.8271,3.8152,3.8211,217200.0],["2000-11-02",3.8093,3.8271,3.7855,3.7974,608400.0],["2000-11-03",3.7855,3.7974,3.7617,3.7795,100500.0],["2000-11-06",3.7914,3.7974,3.7558,3.7855,384900.0],["2000-11-07",3.7855,3.7914,3.7677,3.7914,89700.0],["2000-11-08",3.7914,3.7914,3.7498,3.7914,242100.0],["2000-11-09",3.7795,3.7914,3.7736,3.7795,96000.0],["2000-11-10",3.7914,3.8033,3.7617,3.7677,89700.0],["2000-11-13",3.7795,3.7795,3.7439,3.7439,188100.0],["2000-11-14",3.732,3.8152,3.732,3.7974,1067700.0],["2000-11-15",3.7974,3.8093,3.7795,3.7914,249600.0],["2000-11-16",3.7974,3.8033,3.7914,3.8033,107100.0],["2000-11-17",3.8033,3.8033,3.7795,3.7914,139200.0],["2000-11-20",3.7914,3.8033,3.7795,3.8033,287100.0],["2000-11-21",3.8033,3.8093,3.7914,3.8033,534000.0],["2000-11-22",3.8033,3.8152,3.7974,3.8152,183900.0],["2000-11-24",3.8152,3.8152,3.8093,3.8093,61800.0],["2000-11-27",3.8152,3.8925,3.8152,3.8687,329400.0],["2000-11-28",3.8984,3.8984,3.8568,3.8746,472500.0],["2000-11-29",3.8806,3.8806,3.8509,3.8568,234300.0],["2000-11-30",3.8568,3.9222,3.8509,3.9222,557100.0],["2000-12-01",3.9103,3.9578,3.8984,3.9459,235200.0],["2000-12-04",3.9578,3.9638,3.9043,3.94,236100.0],["2000-12-05",3.9638,4.0054,3.9638,3.9935,310800.0],["2000-12-06",4.0054,4.0173,3.9341,3.9519,260700.0],["2000-12-07",3.9638,3.9638,3.8687,3.9162,491700.0],["2000-12-08",3.9162,3.9519,3.8865,3.94,439800.0],["2000-12-11",3.9638,4.0648,3.9043,4.0648,530700.0],["2000-12-12",4.041,4.0529,3.9459,4.0232,299400.0],["2000-12-13",4.041,4.0589,4.0113,4.0291,152400.0],["2000-12-14",4.0291,4.0707,4.0291,4.0589,274200.0],["2000-12-15",4.0589,4.1242,4.0589,4.1123,483900.0],["2000-12-18",4.041,4.1837,4.041,4.1777,450900.0],["2000-12-19",4.2015,4.2015,4.1123,4.1777,175500.0],["2000-12-20",4.1599,4.1837,4.1242,4.1539,199500.0],["2000-12-21",4.1777,4.1777,4.1242,4.1421,210600.0],["2000-12-22",4.148,4.1955,4.1242,4.1421,99600.0],["2000-12-26",4.1064,4.1421,4.1064,4.1242,97800.0],["2000-12-27",4.148,4.255,4.041,4.2431,1107300.0],["2000-12-28",4.2825,4.2825,4.1677,4.2462,1197600.0],["2000-12-29",4.2462,4.2885,4.1979,4.2704,1303200.0],["2001-01-02",4.2643,4.2885,4.1979,4.2402,536700.0],["2001-01-03",4.2281,4.361,4.2281,4.2885,488400.0],["2001-01-04",4.2945,4.3006,4.2523,4.2643,235500.0],["2001-01-05",4.2523,4.2643,4.1919,4.1979,201900.0],["2001-01-08",4.1737,4.2039,4.1496,4.1677,416100.0],["2001-01-09",4.1798,4.2462,4.1556,4.2039,73800.0],["2001-01-10",4.2281,4.2523,4.1435,4.1798,309000.0],["2001-01-11",4.1858,4.21,4.1435,4.1677,155100.0],["2001-01-12",4.1677,4.1979,4.1435,4.1617,253200.0],["2001-01-16",4.1556,4.1798,4.1375,4.1798,134400.0],["2001-01-17",4.1798,4.1798,4.1375,4.1556,351900.0],["2001-01-18",4.1315,4.1737,4.1315,4.1677,573900.0],["2001-01-19",4.1737,4.21,4.1375,4.1919,167100.0],["2001-01-22",4.1979,4.216,4.1556,4.1919,117900.0],["2001-01-23",4.216,4.2402,4.1858,4.216,161400.0],["2001-01-24",4.1677,4.216,4.1375,4.1737,384000.0],["2001-01-25",4.1677,4.2039,4.1677,4.1858,436800.0],["2001-01-26",4.1858,4.2039,4.1556,4.1858,204300.0],["2001-01-29",4.2088,4.2368,4.1894,4.2049,321900.0],["2001-01-30",4.2088,4.2716,4.1807,4.2716,213300.0],["2001-01-31",4.2909,4.2909,4.2204,4.2474,206700.0],["2001-02-01",4.2474,4.2474,4.2039,4.2136,262200.0],["2001-02-02",4.2136,4.2136,4.1798,4.1836,176400.0],["2001-02-05",4.1836,4.2039,4.1827,4.1836,147000.0],["2001-02-06",4.1807,4.1846,4.1566,4.1595,213300.0],["2001-02-07",4.1566,4.1943,4.146,4.1469,860100.0],["2001-02-08",4.1653,4.1691,4.1083,4.115,1672500.0],["2001-02-09",4.1073,4.1305,4.0609,4.0822,202800.0],["2001-02-12",4.0822,4.0822,4.0107,4.0445,292500.0],["2001-02-13",4.03,4.0454,3.9788,3.9865,475200.0],["2001-02-14",3.9817,4.0319,3.9768,4.0078,478200.0],["2001-02-15",4.0078,4.0348,3.9913,4.0087,425100.0],["2001-02-16",4.0155,4.0425,3.972,4.0136,143400.0],["2001-02-20",4.0377,4.0686,4.0058,4.059,377700.0],["2001-02-21",4.0638,4.0686,3.9962,4.0097,207300.0],["2001-02-22",4.0058,4.0155,3.9623,3.9701,190500.0],["2001-02-23",3.9575,4.0097,3.9478,3.9527,335700.0],["2001-02-26",3.9382,4.001,3.9382,4.001,390000.0],["2001-02-27",4.0058,4.0377,4.001,4.0358,221700.0],["2001-02-28",4.0396,4.0541,3.972,4.0445,494700.0],["2001-03-01",4.059,4.1073,4.059,4.0947,684900.0],["2001-03-02",4.1189,4.2039,4.1189,4.1633,570300.0],["2001-03-05",4.1566,4.1749,4.1537,4.1566,321900.0],["2001-03-06",4.1943,4.2039,4.1411,4.1556,737400.0],["2001-03-07",4.1556,4.1846,4.1469,4.1566,792600.0],["2001-03-08",4.1653,4.1894,4.1575,4.1817,254400.0],["2001-03-09",4.1817,4.1846,4.1556,4.1653,271500.0],["2001-03-12",4.1653,4.1846,4.088,4.1508,401400.0],["2001-03-13",4.1508,4.1556,4.1315,4.1363,205800.0],["2001-03-14",4.1363,4.1459,4.1121,4.1218,456300.0],["2001-03-15",4.1363,4.1363,4.0976,4.1073,225000.0],["2001-03-16",4.1073,4.1315,4.0348,4.088,256500.0],["2001-03-19",4.088,4.117,4.0599,4.115,336000.0],["2001-03-20",4.115,4.1807,4.088,4.1189,251700.0],["2001-03-21",4.059,4.146,4.059,4.1025,197400.0],["2001-03-22",4.1025,4.115,4.001,4.0783,378900.0],["2001-03-23",4.0783,4.1073,4.0203,4.0619,1039500.0],["2001-03-26",4.0493,4.1034,4.0493,4.1025,404700.0],["2001-03-27",4.1054,4.1054,4.058,4.088,398700.0],["2001-03-28",4.1556,4.1556,4.0735,4.0899,1210500.0],["2001-03-29",4.0899,4.1266,4.0899,4.117,1011900.0],["2001-03-30",4.1073,4.1943,4.1025,4.1556,342300.0],["2001-04-02",4.1772,4.1792,4.133,4.1772,801600.0],["2001-04-03",4.2018,4.2018,4.1114,4.1222,569700.0],["2001-04-04",4.1222,4.1576,4.0888,4.1035,189600.0],["2001-04-05",4.1261,4.1379,4.1055,4.1261,348900.0],["2001-04-06",4.1478,4.1478,4.0986,4.1084,133200.0],["2001-04-09",4.1183,4.1379,4.1075,4.1281,174000.0],["2001-04-10",4.1035,4.2116,4.1035,4.1242,400200.0],["2001-04-11",4.1242,4.1242,4.0888,4.1183,479100.0],["2001-04-12",4.1183,4.1183,4.074,4.1134,255300.0],["2001-04-16",4.0888,4.1251,4.0298,4.0298,469800.0],["2001-04-17",4.079,4.1271,4.079,4.1261,226500.0],["2001-04-18",4.1281,4.1772,4.1084,4.1763,214200.0],["2001-04-19",4.1763,4.2313,4.1576,4.2274,328500.0],["2001-04-20",4.249,4.251,4.2264,4.2441,431400.0],["2001-04-23",4.2362,4.2686,4.2362,4.2372,225600.0],["2001-04-24",4.2372,4.2608,4.2264,4.2284,292500.0],["2001-04-25",4.2283,4.2657,4.2274,4.2411,163800.0],["2001-04-26",4.2441,4.2952,4.2441,4.2952,316800.0],["2001-04-27",4.3001,4.3001,4.2362,4.2952,152100.0],["2001-04-30",4.3001,4.3247,4.2608,4.3247,445200.0],["2001-05-01",4.3148,4.3148,4.2804,4.305,514800.0],["2001-05-02",4.305,4.305,4.2657,4.2755,870300.0],["2001-05-03",4.2608,4.2952,4.2519,4.2854,282600.0],["2001-05-04",4.2608,4.2952,4.2608,4.2686,222600.0],["2001-05-07",4.2903,4.3001,4.2608,4.2726,432000.0],["2001-05-08",4.2726,4.3247,4.2608,4.3148,597600.0],["2001-05-09",4.3099,4.3345,4.2804,4.3001,303000.0],["2001-05-10",4.3198,4.3227,4.2854,4.3001,296700.0],["2001-05-11",4.3148,4.3296,4.2755,4.2991,117600.0],["2001-05-14",4.2804,4.3001,4.2627,4.2991,312000.0],["2001-05-15",4.303,4.3198,4.2696,4.2824,811200.0],["2001-05-16",4.2854,4.3099,4.2696,4.303,205200.0],["2001-05-17",4.3168,4.3168,4.246,4.2736,471000.0],["2001-05-18",4.2736,4.2736,4.1576,4.2116,1003200.0],["2001-05-21",4.2116,4.2116,4.1379,4.1989,492900.0],["2001-05-22",4.2215,4.246,4.1949,4.2244,384900.0],["2001-05-23",4.2362,4.2588,4.2107,4.2539,300300.0],["2001-05-24",4.2608,4.2814,4.1625,4.2755,255600.0],["2001-05-25",4.2706,4.2755,4.2018,4.247,204900.0],["2001-05-29",4.2608,4.2755,4.2264,4.2598,279300.0],["2001-05-30",4.2844,4.2844,4.1674,4.1871,502500.0],["2001-05-31",4.2116,4.2244,4.1772,4.1998,849600.0],["2001-06-01",4.2116,4.2352,4.1949,4.2323,938400.0],["2001-06-04",4.2657,4.2834,4.2293,4.2529,361500.0],["2001-06-05",4.2608,4.2991,4.2608,4.2991,267900.0],["2001-06-06",4.3001,4.3119,4.2903,4.3021,1187400.0],["2001-06-07",4.3119,4.3198,4.2657,4.305,252300.0],["2001-06-08",4.305,4.3198,4.2647,4.2647,797700.0],["2001-06-11",4.2893,4.305,4.2706,4.2991,464100.0],["2001-06-12",4.3148,4.3542,4.306,4.3404,1244400.0],["2001-06-13",4.364,4.3886,4.3443,4.3738,1493100.0],["2001-06-14",4.3905,4.423,4.3689,4.422,768600.0],["2001-06-15",4.4131,4.4574,4.4131,4.4259,582300.0],["2001-06-18",4.4033,4.4416,4.4033,4.4416,499800.0],["2001-06-19",4.4259,4.4416,4.4249,4.4357,783300.0],["2001-06-20",4.4348,4.477,4.4348,4.4721,335100.0],["2001-06-21",4.4672,4.5458,4.4593,4.5212,256200.0],["2001-06-22",4.5212,4.5212,4.4937,4.5085,156300.0],["2001-06-25",4.5193,4.5203,4.4524,4.4583,384000.0],["2001-06-26",4.477,4.5507,4.4583,4.5252,367500.0],["2001-06-27",4.5252,4.5409,4.4918,4.5203,1326300.0],["2001-06-28",4.5232,4.5999,4.5222,4.5566,1185000.0],["2001-06-29",4.5704,4.6539,4.5606,4.6539,741900.0],["2001-07-02",4.6539,4.6539,4.5941,4.646,810900.0],["2001-07-03",4.646,4.7008,4.636,4.7008,525000.0],["2001-07-05",4.6909,4.6919,4.646,4.6779,579900.0],["2001-07-06",4.6859,4.6889,4.6689,4.6889,488700.0],["2001-07-09",4.6639,4.6909,4.635,4.6659,608700.0],["2001-07-10",4.6709,4.6709,4.642,4.643,560700.0],["2001-07-11",4.6659,4.6659,4.617,4.633,416100.0],["2001-07-12",4.646,4.646,4.611,4.632,351600.0],["2001-07-13",4.641,4.6649,4.626,4.646,366000.0],["2001-07-16",4.6609,4.6679,4.6509,4.6569,290400.0],["2001-07-17",4.6809,4.6809,4.641,4.6579,322800.0],["2001-07-18",4.6759,4.6759,4.633,4.6549,810000.0],["2001-07-19",4.6609,4.6709,4.641,4.6609,210300.0],["2001-07-20",4.6809,4.6809,4.637,4.6609,930600.0],["2001-07-23",4.6779,4.6809,4.641,4.6569,177000.0],["2001-07-24",4.6659,4.6769,4.6469,4.6469,254400.0],["2001-07-25",4.6509,4.6609,4.616,4.646,406800.0],["2001-07-26",4.636,4.6669,4.636,4.6559,96300.0],["2001-07-27",4.6759,4.6759,4.621,4.639,623700.0],["2001-07-30",4.6609,4.6609,4.606,4.607,948900.0],["2001-07-31",4.621,4.6859,4.621,4.6709,647100.0],["2001-08-01",4.6809,4.7108,4.6709,4.6939,539100.0],["2001-08-02",4.7188,4.7188,4.6909,4.7188,340200.0],["2001-08-03",4.7408,4.7408,4.7048,4.7358,219600.0],["2001-08-06",4.8156,4.8156,4.7557,4.7797,510300.0],["2001-08-07",4.7557,4.8605,4.7517,4.8316,386400.0],["2001-08-08",4.8486,4.8486,4.8306,4.8386,277500.0],["2001-08-09",4.8506,4.8695,4.8206,4.8396,426900.0],["2001-08-10",4.8156,4.8895,4.8156,4.8835,385500.0],["2001-08-13",4.9304,4.9304,4.8665,4.8735,311100.0],["2001-08-14",4.8955,4.9204,4.8905,4.9194,331800.0],["2001-08-15",4.9304,4.9713,4.9304,4.9643,365700.0],["2001-08-16",4.9753,4.9843,4.9534,4.9553,268200.0],["2001-08-17",4.9703,4.9733,4.9344,4.9703,271800.0],["2001-08-20",4.9603,4.9753,4.9464,4.9563,368700.0],["2001-08-21",4.9304,4.9833,4.8805,4.9833,652500.0],["2001-08-22",4.9853,4.9853,4.9404,4.9464,468900.0],["2001-08-23",4.9703,4.9753,4.9553,4.9753,321300.0],["2001-08-24",4.9603,4.9693,4.9104,4.9174,305400.0],["2001-08-27",4.9154,4.9254,4.8665,4.9084,394500.0],["2001-08-28",4.8905,4.9005,4.8665,4.8795,323400.0],["2001-08-29",4.8675,4.8855,4.8056,4.8406,725400.0],["2001-08-30",4.8406,4.8805,4.7877,4.7897,634500.0],["2001-08-31",4.7647,4.8506,4.7597,4.7877,543900.0],["2001-09-04",4.7657,4.7867,4.7408,4.7697,544200.0],["2001-09-05",4.7807,4.7807,4.7418,4.7517,243300.0],["2001-09-06",4.7607,4.7627,4.6799,4.6869,326700.0],["2001-09-07",4.6659,4.7008,4.6509,4.6709,236400.0],["2001-09-10",4.6709,4.6909,4.621,4.636,840900.0],["2001-09-17",4.5012,4.5461,4.4413,4.4563,1615500.0],["2001-09-18",4.4813,4.5861,4.4813,4.5112,948900.0],["2001-09-19",4.5412,4.5561,4.4992,4.5212,912600.0],["2001-09-20",4.5312,4.5312,4.4813,4.5062,492600.0],["2001-09-21",4.4903,4.5262,4.4164,4.4463,1004100.0],["2001-09-24",4.4913,4.5591,4.4413,4.4573,651900.0],["2001-09-25",4.4813,4.5172,4.4324,4.5142,628500.0],["2001-09-26",4.5561,4.639,4.5312,4.611,1559700.0],["2001-09-27",4.6559,4.7208,4.646,4.7208,1723200.0],["2001-09-28",4.7458,4.8855,4.7458,4.8456,953100.0],["2001-10-01",4.8608,4.8962,4.7615,4.878,676200.0],["2001-10-02",4.9894,4.9945,4.8425,4.9084,367500.0],["2001-10-03",4.9033,4.9033,4.7868,4.8567,647700.0],["2001-10-04",4.9134,4.954,4.878,4.8901,582600.0],["2001-10-05",4.9134,4.9378,4.8131,4.9347,465000.0],["2001-10-08",4.9367,4.9529,4.9084,4.9357,164400.0],["2001-10-09",4.9236,5.0147,4.9033,5.0147,301200.0],["2001-10-10",5.0147,5.033,4.9742,4.9945,395400.0],["2001-10-11",5.0198,5.0603,5.0147,5.0553,463200.0],["2001-10-12",5.0553,5.0553,4.9854,5.0269,353700.0],["2001-10-15",5.0401,5.0634,4.9844,5.0583,542700.0],["2001-10-16",5.0583,5.0583,4.9894,5.0208,371700.0],["2001-10-17",5.0249,5.0472,5.0006,5.0147,583500.0],["2001-10-18",5.0046,5.0239,4.954,4.956,429600.0],["2001-10-19",4.9692,4.9692,4.8982,4.9175,300300.0],["2001-10-22",4.9205,4.9205,4.802,4.8577,273900.0],["2001-10-23",4.8608,4.8658,4.7969,4.8628,351900.0],["2001-10-24",4.9388,4.9388,4.8324,4.8577,1159800.0],["2001-10-25",4.8537,4.9033,4.8435,4.9023,506400.0],["2001-10-26",4.877,4.9611,4.8628,4.9398,536400.0],["2001-10-29",4.959,4.9793,4.9367,4.9621,302400.0],["2001-10-30",4.9631,4.9985,4.9337,4.9611,426600.0],["2001-10-31",4.9793,4.9823,4.9286,4.9529,300600.0],["2001-11-01",4.957,5.0249,4.957,4.9996,715200.0],["2001-11-02",5.0249,5.0279,4.9418,4.955,282300.0],["2001-11-05",4.9742,4.9884,4.9134,4.9509,266100.0],["2001-11-06",4.9509,5.0137,4.9256,4.9864,1285200.0],["2001-11-07",4.9874,4.9884,4.9459,4.9459,401400.0],["2001-11-08",4.9641,4.9742,4.9367,4.9489,348600.0],["2001-11-09",4.959,4.959,4.879,4.9033,318600.0],["2001-11-12",4.9286,4.9307,4.8648,4.9236,288000.0],["2001-11-13",4.9236,4.9945,4.9134,4.9914,274500.0],["2001-11-14",4.9955,5.0137,4.9641,5.0137,639900.0],["2001-11-15",5.0147,5.0857,4.9945,5.0603,708000.0],["2001-11-16",5.0603,5.0695,5.0249,5.0634,297900.0],["2001-11-19",5.0857,5.0857,5.0198,5.0451,281100.0],["2001-11-20",5.0249,5.0492,4.9844,5.0299,434400.0],["2001-11-21",5.035,5.0776,4.9975,5.0654,378300.0],["2001-11-23",5.0654,5.0755,5.0502,5.0755,195900.0],["2001-11-26",5.0654,5.0654,5.0147,5.0279,334800.0],["2001-11-27",5.0532,5.0532,5.0087,5.0168,455400.0],["2001-11-28",5.0401,5.0603,5.0299,5.0512,249900.0],["2001-11-29",5.036,5.0654,5.0046,5.0654,223500.0],["2001-11-30",5.0654,5.0654,5.0178,5.0249,286800.0],["2001-12-03",5.0401,5.0583,5.0147,5.0198,398700.0],["2001-12-04",5.0208,5.0654,5.0208,5.0654,370800.0],["2001-12-05",5.0654,5.1768,5.0583,5.1323,797100.0],["2001-12-06",5.1667,5.1667,5.1363,5.1667,717900.0],["2001-12-07",5.1667,5.1667,5.1161,5.1221,250500.0],["2001-12-10",5.1414,5.1596,5.0857,5.1161,284100.0],["2001-12-11",5.1313,5.1546,5.0147,5.1019,744600.0],["2001-12-12",4.9894,5.0553,4.9742,5.0026,1137600.0],["2001-12-13",4.9945,5.0147,4.9641,4.9844,450600.0],["2001-12-14",5.0046,5.0502,4.9742,5.034,1520700.0],["2001-12-17",5.0492,5.0553,5.0046,5.0289,826200.0],["2001-12-18",5.035,5.0451,4.9945,5.0137,481200.0],["2001-12-19",5.0046,5.0147,4.9661,4.9996,951000.0],["2001-12-20",4.9996,5.0117,4.9712,4.9813,519900.0],["2001-12-21",4.9945,5.0218,4.9641,5.0097,430500.0],["2001-12-24",5.0467,5.0679,5.0011,5.0467,296000.0],["2001-12-26",5.0846,5.0846,4.9859,5.0208,479400.0],["2001-12-27",5.1287,5.1287,5.0588,5.0603,422800.0],["2001-12-28",5.0835,5.0835,5.0217,5.0325,599400.0],["2001-12-31",5.0711,5.1313,5.0187,5.0464,620400.0],["2002-01-02",5.0094,5.1622,4.9677,5.1252,694600.0],["2002-01-03",5.0943,5.1375,4.9476,4.9847,2593000.0],["2002-01-04",4.9322,4.9554,4.8596,4.9368,1896800.0],["2002-01-07",4.9245,4.9708,4.8627,4.9399,627600.0],["2002-01-08",4.9245,4.9399,4.9168,4.9214,433000.0],["2002-01-09",4.9368,4.9461,4.906,4.9337,1870400.0],["2002-01-10",4.9399,4.9847,4.9337,4.943,650200.0],["2002-01-11",4.9399,4.9399,4.8627,4.8627,1376000.0],["2002-01-14",4.8627,4.906,4.8612,4.8705,1957400.0],["2002-01-15",4.6312,4.7006,4.554,4.6883,3914000.0],["2002-01-16",4.6698,4.8087,4.6698,4.7578,3177800.0],["2002-01-17",4.7547,4.8241,4.7485,4.8211,1077400.0],["2002-01-18",4.7856,4.8087,4.7578,4.8087,669000.0],["2002-01-22",4.7084,4.8782,4.6775,4.7763,1652400.0],["2002-01-23",4.747,4.7778,4.7084,4.7253,1513600.0],["2002-01-24",4.6929,4.7547,4.6775,4.7362,793200.0],["2002-01-25",4.7115,4.7408,4.7084,4.7238,830400.0],["2002-01-28",4.4768,4.7099,4.4768,4.7084,2106400.0],["2002-01-29",4.6806,4.7362,4.6806,4.7115,607800.0],["2002-01-30",4.6929,4.767,4.6929,4.7531,542000.0],["2002-01-31",4.7917,4.7917,4.7006,4.7115,743200.0],["2002-02-01",4.7238,4.801,4.7084,4.7886,826200.0],["2002-02-04",4.7856,4.8072,4.7639,4.784,356600.0],["2002-02-05",4.784,4.7917,4.6327,4.7516,350200.0],["2002-02-06",4.7485,4.7686,4.6929,4.7547,553400.0],["2002-02-07",4.7547,4.7763,4.7176,4.7284,219400.0],["2002-02-08",4.747,4.7593,4.6466,4.6759,1303000.0],["2002-02-11",4.6775,4.7192,4.6312,4.7006,902600.0],["2002-02-12",4.7392,4.7392,4.6343,4.6512,534800.0],["2002-02-13",4.6466,4.7701,4.6343,4.7531,626400.0],["2002-02-14",4.7825,4.7825,4.7084,4.7115,451400.0],["2002-02-15",4.7825,4.7825,4.7253,4.7408,470600.0],["2002-02-19",4.7084,4.8396,4.7084,4.7933,638800.0],["2002-02-20",4.8319,4.855,4.7856,4.8473,305400.0],["2002-02-21",4.8859,4.8936,4.7856,4.7917,312200.0],["2002-02-22",4.8241,4.8705,4.8087,4.8658,420600.0],["2002-02-25",4.8782,4.8982,4.747,4.8241,707000.0],["2002-02-26",4.7253,4.855,4.7253,4.8272,363600.0],["2002-02-27",4.8272,4.8427,4.7902,4.8319,331200.0],["2002-02-28",4.8319,4.8319,4.7871,4.7886,379600.0],["2002-03-01",4.7856,4.8627,4.7778,4.8272,645200.0],["2002-03-04",4.8164,4.8998,4.7933,4.8998,613600.0],["2002-03-05",4.8998,5.0109,4.8751,5.0017,812800.0],["2002-03-06",5.0094,5.1097,4.9708,5.1097,900000.0],["2002-03-07",5.0943,5.1329,5.0819,5.1252,897800.0],["2002-03-08",5.156,5.156,5.0835,5.1437,424800.0],["2002-03-11",5.0958,5.1252,5.048,5.0758,389400.0],["2002-03-12",5.0603,5.0711,4.9862,5.0017,286400.0],["2002-03-13",4.994,5.014,4.9554,4.9693,312200.0],["2002-03-14",5.0078,5.0248,4.9662,5.0248,381800.0],["2002-03-15",5.0248,5.0943,5.0109,5.0588,304200.0],["2002-03-18",5.0171,5.0758,5.0063,5.0758,296200.0],["2002-03-19",5.085,5.0928,5.0403,5.0866,297200.0],["2002-03-20",5.0758,5.0928,5.0634,5.0819,526600.0],["2002-03-21",5.0742,5.0943,5.0588,5.0943,933200.0],["2002-03-22",5.0557,5.1175,5.0557,5.1036,505200.0],["2002-03-25",5.1715,5.1715,5.0557,5.0819,687200.0],["2002-03-26",5.048,5.0912,5.048,5.0634,426400.0],["2002-03-27",5.0943,5.0943,5.0696,5.0912,291800.0],["2002-03-28",5.0943,5.102,5.048,5.048,836200.0],["2002-04-01",5.1374,5.1374,5.0605,5.0903,351400.0],["2002-04-02",5.0966,5.1123,5.0731,5.1013,484000.0],["2002-04-03",5.1013,5.1013,5.0668,5.0888,1020000.0],["2002-04-04",5.0747,5.1233,5.0747,5.1123,552600.0],["2002-04-05",5.0982,5.1452,5.0825,5.1358,943800.0],["2002-04-08",5.1609,5.1656,5.106,5.1327,756000.0],["2002-04-09",5.1327,5.1656,5.1311,5.1484,683800.0],["2002-04-10",5.1374,5.2049,5.1374,5.197,849600.0],["2002-04-11",5.2127,5.2378,5.1452,5.175,311200.0],["2002-04-12",5.2049,5.2723,5.1609,5.2723,395000.0],["2002-04-15",5.2001,5.2472,5.1609,5.1923,335800.0],["2002-04-16",5.2394,5.2503,5.139,5.1672,580200.0],["2002-04-17",5.1405,5.1688,5.106,5.139,368600.0],["2002-04-18",5.1374,5.175,5.1076,5.139,324200.0],["2002-04-19",5.1735,5.1735,5.0825,5.0982,974800.0],["2002-04-22",5.0903,5.1092,5.0354,5.0558,289800.0],["2002-04-23",5.0511,5.059,4.957,4.9821,447000.0],["2002-04-24",5.0182,5.0558,5.0041,5.0292,802200.0],["2002-04-25",4.9899,5.0245,4.9633,5.0072,398400.0],["2002-04-26",5.0041,5.0198,4.9805,4.9978,490200.0],["2002-04-29",5.0041,5.0041,4.9178,4.9397,618800.0],["2002-04-30",4.9397,5.0354,4.9272,5.0354,569200.0],["2002-05-01",5.0354,5.0982,4.9821,5.0982,303600.0],["2002-05-02",5.0825,5.1343,5.0809,5.128,283000.0],["2002-05-03",5.0903,5.128,5.0197,5.0966,373000.0],["2002-05-06",5.0966,5.0966,5.0354,5.0621,290000.0],["2002-05-07",5.0229,5.0511,5.0056,5.0354,363200.0],["2002-05-08",5.0511,5.0668,5.0041,5.0527,432000.0],["2002-05-09",5.0197,5.0386,5.0056,5.0135,423200.0],["2002-05-10",4.9962,5.0166,4.957,4.9711,323400.0],["2002-05-13",4.9727,4.9994,4.9507,4.9994,364000.0],["2002-05-14",5.0041,5.0166,4.9884,5.015,673800.0],["2002-05-15",5.0198,5.0511,4.9727,4.9978,596400.0],["2002-05-16",5.0119,5.0166,4.946,4.9492,718600.0],["2002-05-17",4.9492,4.9711,4.8943,4.9209,719200.0],["2002-05-20",4.9178,4.9648,4.9162,4.9617,265400.0],["2002-05-21",4.9727,4.9727,4.8958,4.9507,463000.0],["2002-05-22",4.9601,4.9711,4.9303,4.9523,298400.0],["2002-05-23",4.957,5.0511,4.9413,5.048,632800.0],["2002-05-24",5.048,5.059,5.0041,5.0088,390400.0],["2002-05-28",5.0166,5.0354,4.9774,5.0182,705400.0],["2002-05-29",5.0197,5.0354,5.0041,5.0354,1020000.0],["2002-05-30",5.0433,5.0574,4.9884,5.0197,367000.0],["2002-05-31",5.0433,5.0637,5.0041,5.0041,388800.0],["2002-06-03",4.9884,5.0119,4.9805,4.9994,330400.0],["2002-06-04",5.0009,5.0119,4.9884,5.0041,505400.0],["2002-06-05",5.0041,5.0166,4.9915,5.0041,274800.0],["2002-06-06",5.0041,5.0041,4.9648,4.9805,386000.0],["2002-06-07",4.9805,4.9805,4.8629,4.9397,283800.0],["2002-06-10",4.9099,4.957,4.9099,4.9335,381600.0],["2002-06-11",4.9382,4.9492,4.9115,4.9178,761200.0],["2002-06-12",4.9209,4.9648,4.9209,4.957,385800.0],["2002-06-13",4.9413,5.0197,4.9413,5.0197,336400.0],["2002-06-14",5.0197,5.0197,4.9821,5.0182,510000.0],["2002-06-17",5.0182,5.048,4.9837,5.048,484800.0],["2002-06-18",5.0197,5.0637,5.0197,5.0213,332800.0],["2002-06-19",5.026,5.026,4.9884,5.0197,310200.0],["2002-06-20",5.0041,5.0574,4.9852,5.0511,529000.0],["2002-06-21",5.0621,5.2033,5.0621,5.1609,603200.0],["2002-06-24",5.1452,5.175,5.1296,5.1452,601200.0],["2002-06-25",5.1688,5.1923,5.1547,5.175,464000.0],["2002-06-26",5.175,5.2001,5.1013,5.1782,757000.0],["2002-06-27",5.1813,5.2676,5.1813,5.2472,545800.0],["2002-06-28",5.2472,5.3131,5.208,5.2535,1325400.0],["2002-07-01",5.2901,5.2901,5.1786,5.2599,635400.0],["2002-07-02",5.2599,5.2822,5.2121,5.2503,381000.0],["2002-07-03",5.2439,5.2455,5.1308,5.1818,480000.0],["2002-07-05",5.2105,5.2503,5.1818,5.2487,109600.0],["2002-07-08",5.2487,5.2487,5.1467,5.1499,318400.0],["2002-07-09",5.1897,5.2057,5.1467,5.1627,321200.0],["2002-07-10",5.1786,5.2105,5.1021,5.1021,439400.0],["2002-07-11",5.0671,5.1005,4.9396,4.9953,1650600.0],["2002-07-12",4.9922,5.0256,4.9412,4.9507,349200.0],["2002-07-15",4.9364,4.9794,4.828,4.9316,883600.0],["2002-07-16",4.9539,5.067,4.9077,4.9396,603600.0],["2002-07-17",4.9555,4.9714,4.8758,4.9077,1078000.0],["2002-07-18",4.938,4.9555,4.7723,4.793,901800.0],["2002-07-19",4.7802,4.8121,4.7069,4.7165,989000.0],["2002-07-22",4.7245,4.7643,4.3978,4.6161,1059000.0],["2002-07-23",4.6528,4.6846,4.4153,4.4632,599200.0],["2002-07-24",4.3978,4.5014,4.1365,4.4711,1171600.0],["2002-07-25",4.4711,4.5874,4.4058,4.5811,1293600.0],["2002-07-26",4.6607,4.7213,4.5795,4.6528,1774200.0],["2002-07-29",4.7165,4.9953,4.7006,4.9826,545400.0],["2002-07-30",4.9555,5.2009,4.9252,5.0671,812600.0],["2002-07-31",5.0655,5.1292,5.0352,5.1212,1140400.0],["2002-08-01",5.091,5.0925,4.989,5.0416,407400.0],["2002-08-02",5.0352,5.0432,4.8838,4.8918,546000.0],["2002-08-05",4.9061,4.9316,4.7882,4.8376,713400.0],["2002-08-06",4.8774,4.9077,4.8089,4.8472,469000.0],["2002-08-07",4.8758,4.8918,4.8503,4.8758,697000.0],["2002-08-08",4.9077,4.9794,4.8599,4.9475,251600.0],["2002-08-09",4.9236,4.9635,4.828,4.8599,412400.0],["2002-08-12",4.8758,4.9555,4.8647,4.9555,315600.0],["2002-08-13",4.9157,4.9922,4.8806,4.8806,397200.0],["2002-08-14",4.9205,4.9316,4.8041,4.8806,583000.0],["2002-08-15",4.8997,4.9189,4.7914,4.8519,545600.0],["2002-08-16",4.8822,4.9794,4.8679,4.9794,360200.0],["2002-08-19",5.0113,5.0193,4.9364,4.9364,356600.0],["2002-08-20",4.9396,4.9699,4.9252,4.9571,206200.0],["2002-08-21",4.9969,5.0591,4.9475,5.0192,746400.0],["2002-08-22",5.0192,5.0432,4.9475,5.0081,957000.0],["2002-08-23",5.0033,5.0288,4.9635,4.9969,205600.0],["2002-08-26",5.0113,5.0734,4.9969,5.0671,275400.0],["2002-08-27",5.0734,5.083,5.0352,5.0368,354200.0],["2002-08-28",5.0511,5.126,5.0431,5.1149,984400.0],["2002-08-29",5.1149,5.1706,5.0989,5.1005,810800.0],["2002-08-30",5.1069,5.1467,5.0591,5.0591,443000.0],["2002-09-03",5.091,5.091,5.0479,5.0511,293200.0],["2002-09-04",5.0511,5.067,4.9794,5.0192,607400.0],["2002-09-05",5.0352,5.0352,4.981,5.0113,349200.0],["2002-09-06",5.0432,5.0432,5.0065,5.0432,439400.0],["2002-09-09",5.0431,5.0431,4.9874,4.9922,396000.0],["2002-09-10",5.0192,5.032,4.989,5.0017,318600.0],["2002-09-11",5.0192,5.0288,5.0049,5.0192,176400.0],["2002-09-12",5.0193,5.024,4.981,4.9938,175400.0],["2002-09-13",4.9953,5.0432,4.9826,5.0352,552600.0],["2002-09-16",5.0511,5.0543,5.0033,5.0145,187600.0],["2002-09-17",5.0432,5.0432,4.9874,4.9874,260200.0],["2002-09-18",5.0113,5.0192,4.9555,4.9762,254800.0],["2002-09-19",4.9714,5.0113,4.9396,4.9475,450600.0],["2002-09-20",4.9874,5.0017,4.9794,4.9938,320000.0],["2002-09-23",4.9874,5.0192,4.9667,5.0033,322000.0],["2002-09-24",5.0113,5.0113,4.9475,4.9667,312600.0],["2002-09-25",4.9874,5.0033,4.9316,4.946,234600.0],["2002-09-26",4.9858,5.0432,4.9587,5.032,445800.0],["2002-09-27",5.032,5.1818,5.0161,5.0161,693000.0],["2002-09-30",5.0192,5.0224,4.946,4.9555,495800.0],["2002-10-01",4.9555,4.9685,4.8988,4.9571,903800.0],["2002-10-02",4.975,4.975,4.868,4.8777,378800.0],["2002-10-03",4.8939,4.9328,4.8648,4.9328,317400.0],["2002-10-04",4.902,4.902,4.7562,4.821,1142400.0],["2002-10-07",4.7886,4.7935,4.6898,4.6995,876600.0],["2002-10-08",4.6995,4.7481,4.5779,4.68,703800.0],["2002-10-09",4.68,4.6833,4.599,4.6201,870200.0],["2002-10-10",4.6022,4.6914,4.5001,4.6833,1204600.0],["2002-10-11",4.7238,4.8194,4.6719,4.6849,834800.0],["2002-10-14",4.6865,4.6898,4.6022,4.6217,308800.0],["2002-10-15",4.6833,4.7481,4.6347,4.7286,1099800.0],["2002-10-16",4.7465,4.7497,4.7011,4.7286,506200.0],["2002-10-17",4.7805,4.8599,4.7643,4.8599,526200.0],["2002-10-18",4.8696,4.9101,4.8405,4.8793,502400.0],["2002-10-21",4.881,4.8858,4.7967,4.8745,309800.0],["2002-10-22",4.8745,4.8745,4.7319,4.7643,696200.0],["2002-10-23",4.7643,4.7967,4.68,4.7675,325600.0],["2002-10-24",4.7821,4.868,4.7821,4.8599,249000.0],["2002-10-25",4.8777,4.9669,4.8615,4.9523,554600.0],["2002-10-28",4.9539,4.9912,4.8761,4.9118,457200.0],["2002-10-29",4.8939,4.9004,4.7805,4.855,599200.0],["2002-10-30",4.8453,4.8777,4.7481,4.8291,721400.0],["2002-10-31",4.8307,4.9134,4.7967,4.9101,337600.0],["2002-11-01",4.8939,4.962,4.8631,4.962,418200.0],["2002-11-04",4.9669,5.056,4.9669,5.0236,380400.0],["2002-11-05",5.0236,5.0495,4.9831,5.0074,352600.0],["2002-11-06",5.0236,5.0738,4.9912,5.0738,307000.0],["2002-11-07",5.0884,5.0884,5.0155,5.0155,236400.0],["2002-11-08",5.0479,5.0511,4.9588,5.0009,254000.0],["2002-11-11",5.0074,5.0074,4.8939,4.9409,423600.0],["2002-11-12",4.9442,4.975,4.8939,4.9425,587800.0],["2002-11-13",4.9669,5.0057,4.9344,4.9344,270600.0],["2002-11-14",4.9669,5.0057,4.9458,5.0057,589400.0],["2002-11-15",5.0057,5.056,4.9944,5.0187,184800.0],["2002-11-18",5.0236,5.0641,5.0236,5.0479,310200.0],["2002-11-19",5.0317,5.0787,5.0317,5.043,347200.0],["2002-11-20",5.056,5.0641,5.0268,5.0641,398400.0],["2002-11-21",5.0641,5.0641,5.0317,5.0527,437200.0],["2002-11-22",4.9912,5.1046,4.9912,5.1014,1265400.0],["2002-11-25",5.0689,5.0868,5.0252,5.056,806800.0],["2002-11-26",5.0317,5.1111,5.0284,5.0787,502000.0],["2002-11-27",5.0657,5.1046,5.0479,5.077,338400.0],["2002-11-29",5.0722,5.1338,5.0722,5.0803,133400.0],["2002-12-02",5.0819,5.1516,5.0641,5.1078,610200.0],["2002-12-03",5.0868,5.1338,5.0414,5.1143,634000.0],["2002-12-04",5.1159,5.1532,5.1062,5.1467,379400.0],["2002-12-05",5.1289,5.1694,5.1078,5.1694,521400.0],["2002-12-06",5.1451,5.1856,5.0965,5.1775,672600.0],["2002-12-09",5.1759,5.197,5.1629,5.1889,591200.0],["2002-12-10",5.1808,5.197,5.1289,5.137,476400.0],["2002-12-11",5.0479,5.0965,5.0479,5.0722,705600.0],["2002-12-12",5.0641,5.0706,5.0398,5.0641,320600.0],["2002-12-13",5.0511,5.0884,5.0365,5.056,349800.0],["2002-12-16",5.0722,5.1824,5.0657,5.1824,774600.0],["2002-12-17",5.1694,5.171,5.0787,5.1078,496000.0],["2002-12-18",5.1078,5.1289,5.069,5.069,385400.0],["2002-12-19",5.056,5.0884,4.9993,5.0139,459200.0],["2002-12-20",4.9831,5.0722,4.9831,5.0722,1006400.0],["2002-12-23",5.0722,5.1889,5.0673,5.1889,725200.0],["2002-12-24",5.1613,5.197,5.1532,5.1953,278000.0],["2002-12-26",5.1953,5.1986,5.1451,5.1694,299400.0],["2002-12-27",5.1127,5.1532,5.1127,5.1516,309800.0],["2002-12-30",5.1681,5.1681,5.0609,5.1104,647000.0],["2002-12-31",5.1351,5.1351,5.051,5.051,1043400.0],["2003-01-02",5.1104,5.1434,5.0708,5.1302,737200.0],["2003-01-03",5.112,5.1928,5.112,5.1879,706400.0],["2003-01-06",5.2291,5.2587,5.1351,5.2555,569600.0],["2003-01-07",5.2423,5.2522,5.1763,5.206,512800.0],["2003-01-08",5.1664,5.1664,5.0939,5.112,492600.0],["2003-01-09",5.1153,5.1598,5.0609,5.1516,461200.0],["2003-01-10",5.1219,5.1401,5.0857,5.1054,585400.0],["2003-01-13",5.1054,5.1054,5.0296,5.0313,604200.0],["2003-01-14",5.0939,5.1269,4.9867,5.1071,796600.0],["2003-01-15",5.1104,5.1714,5.0692,5.145,762600.0],["2003-01-16",5.1763,5.1763,5.0642,5.0774,437400.0],["2003-01-17",5.0527,5.0939,5.0296,5.0774,534000.0],["2003-01-21",5.0692,5.1021,5.0675,5.1021,709000.0],["2003-01-22",5.1021,5.1269,5.0692,5.1005,740400.0],["2003-01-23",5.0955,5.1269,5.0939,5.1186,1066000.0],["2003-01-24",5.1038,5.1038,5.0527,5.056,420600.0],["2003-01-27",5.0444,5.0626,5.0032,5.028,528600.0],["2003-01-28",5.0313,5.051,4.9983,5.0362,890400.0],["2003-01-29",5.0362,5.1104,5.0362,5.0988,848200.0],["2003-01-30",5.0609,5.117,5.0609,5.0807,322200.0],["2003-01-31",5.0807,5.1763,5.0791,5.1763,425400.0],["2003-02-03",5.1648,5.1912,5.1417,5.1598,500400.0],["2003-02-04",5.1598,5.2043,5.1351,5.2027,646800.0],["2003-02-05",5.1928,5.2505,5.1895,5.2357,617200.0],["2003-02-06",5.2357,5.2587,5.2258,5.2373,541600.0],["2003-02-07",5.2291,5.2653,5.201,5.201,422600.0],["2003-02-10",5.1961,5.2522,5.1928,5.2522,410000.0],["2003-02-11",5.2587,5.2587,5.2126,5.2192,379000.0],["2003-02-12",5.2093,5.2472,5.1928,5.2126,494200.0],["2003-02-13",5.2109,5.2192,5.1532,5.2076,404000.0],["2003-02-14",5.2571,5.3099,5.2258,5.2785,645200.0],["2003-02-18",5.3395,5.3972,5.3247,5.3873,1138600.0],["2003-02-19",5.3873,5.4318,5.3692,5.417,501000.0],["2003-02-20",5.417,5.4648,5.417,5.4467,455600.0],["2003-02-21",5.4566,5.539,5.4566,5.5258,995200.0],["2003-02-24",5.4895,5.5242,5.4401,5.4912,527000.0],["2003-02-25",5.4813,5.5439,5.4549,5.5423,416400.0],["2003-02-26",5.5225,5.5324,5.4829,5.5225,363200.0],["2003-02-27",5.5225,5.5885,5.5143,5.5885,450800.0],["2003-02-28",5.5852,5.6049,5.5538,5.5555,458800.0],["2003-03-03",5.572,5.5917,5.5472,5.5769,339400.0],["2003-03-04",5.5769,5.5885,5.5588,5.572,608400.0],["2003-03-05",5.4895,5.5885,5.4895,5.5885,1031400.0],["2003-03-06",5.5472,5.6198,5.5472,5.6198,1126800.0],["2003-03-07",5.6082,5.6214,5.5753,5.6181,531000.0],["2003-03-10",5.6198,5.6363,5.5901,5.6066,698800.0],["2003-03-11",5.6066,5.6264,5.5885,5.6115,469600.0],["2003-03-12",5.6049,5.6214,5.5786,5.6214,456200.0],["2003-03-13",5.6198,5.6676,5.6198,5.6461,529400.0],["2003-03-14",5.6544,5.6874,5.6379,5.6676,305200.0],["2003-03-17",5.6461,5.8341,5.6214,5.8341,620600.0],["2003-03-18",5.8341,5.8555,5.7962,5.8506,533400.0],["2003-03-19",5.8506,5.8506,5.7533,5.8506,1060600.0],["2003-03-20",5.8192,5.8506,5.7681,5.8357,730800.0],["2003-03-21",5.8605,5.9346,5.8357,5.9181,697600.0],["2003-03-24",5.9198,5.9198,5.7566,5.7681,750400.0],["2003-03-25",5.7533,5.8275,5.7533,5.8093,710000.0],["2003-03-26",5.8275,5.8753,5.783,5.8605,447800.0],["2003-03-27",5.8522,5.8819,5.8143,5.8687,398800.0],["2003-03-28",5.8703,5.8852,5.7945,5.8522,731200.0],["2003-03-31",5.8258,5.839,5.7846,5.7896,804400.0],["2003-04-01",5.7912,5.9034,5.7712,5.9034,671200.0],["2003-04-02",5.9269,6.0223,5.9235,5.957,881800.0],["2003-04-03",5.9771,5.9771,5.8867,5.9068,341400.0],["2003-04-04",5.9151,5.9436,5.8448,5.8448,353200.0],["2003-04-07",5.9017,5.952,5.89,5.952,334600.0],["2003-04-08",5.952,5.9603,5.9101,5.952,610400.0],["2003-04-09",5.9436,6.0256,5.9352,6.0256,583200.0],["2003-04-10",6.0273,6.0775,6.0022,6.0625,603800.0],["2003-04-11",6.0441,6.0926,6.0055,6.0106,337800.0],["2003-04-14",6.0122,6.0441,5.9168,6.0441,773800.0],["2003-04-15",6.0441,6.0826,5.9855,6.0608,384800.0],["2003-04-16",6.0926,6.1094,6.0273,6.1094,295800.0],["2003-04-17",6.1093,6.1261,6.0675,6.0943,314800.0],["2003-04-21",6.106,6.111,6.0558,6.101,370400.0],["2003-04-22",6.111,6.2031,6.0859,6.1763,621800.0],["2003-04-23",6.1864,6.2048,6.1579,6.1981,288000.0],["2003-04-24",6.1462,6.1864,6.1278,6.1679,780200.0],["2003-04-25",6.1696,6.1713,6.1445,6.1629,606200.0],["2003-04-28",6.1479,6.1763,6.1211,6.1763,970600.0],["2003-04-29",6.1914,6.2215,6.1579,6.1596,887400.0],["2003-04-30",6.1613,6.1613,6.0206,6.0608,1049200.0],["2003-05-01",6.0775,6.0976,6.0022,6.0524,680400.0],["2003-05-02",6.0692,6.116,6.0692,6.1094,494400.0],["2003-05-05",6.1395,6.1947,6.116,6.1931,588400.0],["2003-05-06",6.1931,6.2768,6.1864,6.2617,393600.0],["2003-05-07",6.2533,6.2584,6.1947,6.1947,384000.0],["2003-05-08",6.2014,6.2768,6.1864,6.2751,779200.0],["2003-05-09",6.2751,6.2868,6.2483,6.2785,385000.0],["2003-05-12",6.2785,6.3052,6.2533,6.2868,257200.0],["2003-05-13",6.2785,6.2852,6.2282,6.2567,433000.0],["2003-05-14",6.2734,6.2785,6.1897,6.2282,597600.0],["2003-05-15",6.2148,6.2466,6.1813,6.2349,426800.0],["2003-05-16",6.2199,6.2651,6.1813,6.2651,751400.0],["2003-05-19",6.2634,6.2701,6.2148,6.2533,462200.0],["2003-05-20",6.2483,6.2935,6.2282,6.2868,390400.0],["2003-05-21",6.2801,6.3823,6.2533,6.3789,736400.0],["2003-05-22",6.3789,6.4476,6.3521,6.4459,336600.0],["2003-05-23",6.4208,6.4794,6.3873,6.4794,521600.0],["2003-05-27",6.4626,6.5195,6.4174,6.5195,517000.0],["2003-05-28",6.5195,6.5195,6.337,6.3387,520800.0],["2003-05-29",6.3304,6.3454,6.0508,6.1278,1777800.0],["2003-05-30",6.1613,6.2684,6.1529,6.2617,817800.0],["2003-06-02",6.3036,6.3622,6.2935,6.332,589600.0],["2003-06-03",6.3622,6.3839,6.3186,6.3839,293400.0],["2003-06-04",6.3839,6.4325,6.3705,6.3873,369400.0],["2003-06-05",6.3655,6.4023,6.3454,6.3705,271200.0],["2003-06-06",6.3823,6.4241,6.3823,6.4157,386800.0],["2003-06-09",6.4157,6.4174,6.3622,6.3923,429000.0],["2003-06-10",6.3823,6.5296,6.3622,6.5296,733200.0],["2003-06-11",6.5296,6.5848,6.4777,6.5497,839600.0],["2003-06-12",6.5915,6.6049,6.4291,6.4291,504800.0],["2003-06-13",6.404,6.4174,6.2952,6.2952,404600.0],["2003-06-16",6.4459,6.4459,6.3823,6.409,647800.0],["2003-06-17",6.409,6.4459,6.2868,6.2868,395800.0],["2003-06-18",6.2785,6.2785,6.178,6.2282,533600.0],["2003-06-19",6.4459,6.4542,6.3119,6.3454,1574600.0],["2003-06-20",6.3588,6.4208,6.3404,6.4023,925800.0],["2003-06-23",6.3789,6.3956,6.3203,6.3337,475600.0],["2003-06-24",6.1947,6.2952,6.1947,6.2584,924800.0],["2003-06-25",6.2684,6.2734,6.2199,6.255,777000.0],["2003-06-26",6.2785,6.3605,6.2533,6.3605,402400.0],["2003-06-27",6.3622,6.3906,6.3521,6.3722,421600.0],["2003-06-30",6.3454,6.3622,6.2918,6.3454,797200.0],["2003-07-01",6.3692,6.4083,6.3199,6.4083,636600.0],["2003-07-02",6.3913,6.5136,6.3845,6.5136,416200.0],["2003-07-03",6.5204,6.624,6.4711,6.624,297600.0],["2003-07-07",6.624,6.7632,6.624,6.7632,764600.0],["2003-07-08",6.7598,6.7598,6.6325,6.7174,355800.0],["2003-07-09",6.7174,6.7412,6.6596,6.7412,418200.0],["2003-07-10",6.7768,6.7989,6.6189,6.6359,478600.0],["2003-07-11",6.6681,6.7174,6.6579,6.6834,675600.0],["2003-07-14",6.7259,6.7938,6.7089,6.7598,459800.0],["2003-07-15",6.7429,6.787,6.7276,6.7581,250000.0],["2003-07-16",6.7938,6.8023,6.7378,6.8023,367200.0],["2003-07-17",6.8261,6.8261,6.6766,6.7055,346600.0],["2003-07-18",6.7259,6.7429,6.6953,6.7072,338400.0],["2003-07-21",6.7072,6.7072,6.607,6.6664,275600.0],["2003-07-22",6.6664,6.7174,6.6427,6.6834,554800.0],["2003-07-23",6.6919,6.7174,6.6664,6.6885,322400.0],["2003-07-24",6.7055,6.7887,6.7055,6.7785,290000.0],["2003-07-25",6.7785,6.7853,6.7514,6.7683,294400.0],["2003-07-28",6.7514,6.7666,6.6919,6.7072,260000.0],["2003-07-29",6.7072,6.8023,6.6766,6.8006,549000.0],["2003-07-30",6.7989,6.9925,6.7955,6.9925,450200.0],["2003-07-31",6.9806,6.9993,6.9144,6.9518,398800.0],["2003-08-01",6.9518,6.9518,6.8736,6.8957,226000.0],["2003-08-04",6.8855,6.9212,6.804,6.8329,228400.0],["2003-08-05",6.8533,6.8957,6.8125,6.8957,278200.0],["2003-08-06",6.8957,6.8957,6.8363,6.8702,153000.0],["2003-08-07",6.8448,6.8838,6.8363,6.8787,290000.0],["2003-08-08",6.8787,6.8787,6.8363,6.838,164600.0],["2003-08-11",6.8278,6.8838,6.8278,6.8363,318400.0],["2003-08-12",6.8363,6.8584,6.7955,6.8278,352800.0],["2003-08-13",6.8193,6.8753,6.8091,6.8533,415200.0],["2003-08-14",6.8618,6.9212,6.8431,6.9212,249000.0],["2003-08-15",6.9212,6.9416,6.8363,6.8787,147400.0],["2003-08-18",6.8618,6.9399,6.8499,6.8804,261400.0],["2003-08-19",6.9127,6.962,6.8618,6.9093,403200.0],["2003-08-20",6.9161,6.9942,6.8855,6.9891,339000.0],["2003-08-21",6.9738,7.0418,6.9688,6.9891,313200.0],["2003-08-22",7.0231,7.035,6.9671,6.9806,216200.0],["2003-08-25",7.0044,7.0044,6.8923,6.9297,190400.0],["2003-08-26",6.9127,6.962,6.8516,6.962,518000.0],["2003-08-27",6.9535,7.0656,6.9297,7.0435,439600.0],["2003-08-28",7.0571,7.0571,7.0146,7.0571,193800.0],["2003-08-29",7.0571,7.091,7.0299,7.0792,284200.0],["2003-09-02",7.108,7.1522,7.0367,7.1505,625000.0],["2003-09-03",7.1929,7.2898,7.176,7.2898,449800.0],["2003-09-04",7.3067,7.3628,7.2439,7.3611,326400.0],["2003-09-05",7.3543,7.3543,7.2014,7.2677,366800.0],["2003-09-08",7.2677,7.2677,7.0724,7.142,752800.0],["2003-09-09",6.9976,7.0316,6.9806,7.0316,2315400.0],["2003-09-10",7.0146,7.0214,6.8787,6.9127,870400.0],["2003-09-11",6.8872,6.9637,6.8787,6.9042,1061800.0],["2003-09-12",6.8872,6.9942,6.8363,6.9637,486200.0],["2003-09-15",6.9637,7.0044,6.9348,6.9721,242600.0],["2003-09-16",6.9891,7.001,6.9331,6.9688,192400.0],["2003-09-17",6.9467,6.9501,6.8991,6.9127,785800.0],["2003-09-18",6.8957,7.0282,6.8957,7.0265,1581400.0],["2003-09-19",7.0265,7.0758,7.0163,7.0401,880800.0],["2003-09-22",7.0282,7.0282,6.9382,6.9874,762400.0],["2003-09-23",6.9874,7.0418,6.9789,7.0401,807000.0],["2003-09-24",7.0571,7.0775,6.9721,6.9891,323800.0],["2003-09-25",6.9467,6.9976,6.8448,6.8668,951000.0],["2003-09-26",6.8668,6.8787,6.8363,6.8651,573600.0],["2003-09-29",6.8618,6.9806,6.8618,6.945,874200.0],["2003-09-30",6.9552,6.9671,6.9144,6.9586,995400.0],["2003-10-01",6.962,6.9878,6.9293,6.962,714000.0],["2003-10-02",6.9758,7.0549,6.9758,7.0257,463400.0],["2003-10-03",7.0653,7.1444,7.0636,7.1427,552800.0],["2003-10-06",7.0136,7.2339,7.0136,7.2339,496800.0],["2003-10-07",7.2339,7.2598,7.1703,7.2116,556600.0],["2003-10-08",7.2116,7.2116,7.1548,7.1599,635800.0],["2003-10-09",7.1599,7.1944,7.1014,7.1427,421800.0],["2003-10-10",7.1599,7.172,7.1255,7.1427,260600.0],["2003-10-13",7.129,7.1771,7.1255,7.1255,283600.0],["2003-10-14",7.1513,7.1513,7.1203,7.1255,433000.0],["2003-10-15",7.1771,7.1944,7.0859,7.0894,997800.0],["2003-10-16",7.1255,7.129,7.0584,7.079,998200.0],["2003-10-17",7.1341,7.2202,7.0567,7.0842,717400.0],["2003-10-20",7.1272,7.1599,7.0911,7.1014,750200.0],["2003-10-21",7.1014,7.1496,7.0739,7.1221,649200.0],["2003-10-22",7.1083,7.1169,7.0446,7.0532,443200.0],["2003-10-23",7.0446,7.0515,6.9878,7.0395,962800.0],["2003-10-24",7.1513,7.1858,7.0119,7.0308,700600.0],["2003-10-27",7.0997,7.1668,7.0739,7.0739,708000.0],["2003-10-28",7.0997,7.1152,6.9396,7.005,438800.0],["2003-10-29",7.0222,7.1014,7.0136,7.0722,577400.0],["2003-10-30",7.0997,7.1685,7.0911,7.1685,621600.0],["2003-10-31",7.1685,7.2081,7.0859,7.1703,863400.0],["2003-11-03",7.1875,7.2425,7.1599,7.2116,596000.0],["2003-11-04",7.2288,7.2804,7.1599,7.2804,567000.0],["2003-11-05",7.308,7.308,7.2288,7.2856,445000.0],["2003-11-06",7.3062,7.4026,7.2735,7.4026,437200.0],["2003-11-07",7.4181,7.4525,7.3148,7.3579,455400.0],["2003-11-10",7.3321,7.3716,7.3045,7.3716,268400.0],["2003-11-11",7.3975,7.3975,7.289,7.3148,914800.0],["2003-11-12",7.3407,7.4078,7.3234,7.3579,592600.0],["2003-11-13",7.3647,7.3923,7.3407,7.3751,478800.0],["2003-11-14",7.4095,7.4697,7.4095,7.4525,334200.0],["2003-11-17",7.4697,7.4697,7.3734,7.4697,455000.0],["2003-11-18",7.5128,7.5128,7.4267,7.4663,472600.0],["2003-11-19",7.5093,7.5093,7.382,7.4009,429400.0],["2003-11-20",7.4181,7.4198,7.2529,7.3458,498400.0],["2003-11-21",7.3234,7.3596,7.2701,7.3579,370200.0],["2003-11-24",7.3802,7.4009,7.3234,7.3837,382400.0],["2003-11-25",7.3975,7.4353,7.351,7.4353,329600.0],["2003-11-26",7.4422,7.5197,7.4302,7.5197,274800.0],["2003-11-28",7.5214,7.5816,7.5145,7.573,185200.0],["2003-12-01",7.5902,7.7004,7.5472,7.7004,461600.0],["2003-12-02",7.6677,7.6694,7.5902,7.6092,538400.0],["2003-12-03",7.6074,7.616,7.5816,7.5868,222600.0],["2003-12-04",7.573,7.5902,7.5197,7.5541,504600.0],["2003-12-05",7.573,7.5902,7.5248,7.5472,328000.0],["2003-12-08",7.5128,7.5816,7.499,7.5816,404000.0],["2003-12-09",7.6074,7.6074,7.5558,7.561,254000.0],["2003-12-10",7.573,7.5971,7.5093,7.5472,236800.0],["2003-12-11",7.5472,7.5851,7.5042,7.5851,347000.0],["2003-12-12",7.5868,7.6505,7.5558,7.647,296000.0],["2003-12-15",7.69,7.7021,7.635,7.635,703600.0],["2003-12-16",7.6608,7.7245,7.6126,7.7245,390400.0],["2003-12-17",7.7365,7.7451,7.6935,7.7227,356600.0],["2003-12-18",7.6591,7.7296,7.5988,7.7141,390600.0],["2003-12-19",7.6935,7.7176,7.6608,7.7141,412000.0],["2003-12-22",7.7227,7.7778,7.7141,7.7606,527200.0],["2003-12-23",7.7537,7.7916,7.752,7.7589,411600.0],["2003-12-24",7.7795,7.814,7.7727,7.7899,219800.0],["2003-12-26",7.8191,7.8363,7.8071,7.8312,148200.0],["2003-12-29",7.8467,7.8931,7.8312,7.8931,796600.0],["2003-12-30",7.921,7.9367,7.874,7.9315,556800.0],["2003-12-31",7.921,7.9576,7.799,7.799,649200.0],["2004-01-02",7.8252,7.8931,7.7903,7.8165,442200.0],["2004-01-05",7.8165,7.9385,7.799,7.8217,590000.0],["2004-01-06",7.8252,7.8635,7.8025,7.8635,293200.0],["2004-01-07",7.8844,7.8844,7.7485,7.7677,470800.0],["2004-01-08",7.799,7.8077,7.6683,7.7293,748200.0],["2004-01-09",7.738,7.7502,7.6683,7.7502,594000.0],["2004-01-12",7.7938,7.7938,7.6997,7.7258,394000.0],["2004-01-13",7.8339,7.8391,7.7119,7.7816,756600.0],["2004-01-14",7.7555,7.7903,7.7049,7.7624,571000.0],["2004-01-15",7.7799,7.7903,7.7311,7.7502,537600.0],["2004-01-16",7.7973,7.7973,7.6683,7.6683,547600.0],["2004-01-20",7.6857,7.7049,7.6247,7.6945,423600.0],["2004-01-21",7.6945,7.7206,7.6422,7.7206,498400.0],["2004-01-22",7.6945,7.9629,7.6945,7.7799,592000.0],["2004-01-23",7.7799,7.8635,7.7607,7.8426,520200.0],["2004-01-26",7.8513,7.9454,7.799,7.9454,366400.0],["2004-01-27",7.9646,8.0343,7.9036,8.0343,585800.0],["2004-01-28",8.0343,8.1023,8.0169,8.0535,750400.0],["2004-01-29",8.0343,8.0343,7.9106,7.9855,380600.0],["2004-01-30",7.9838,8.0395,7.9472,8.0395,391600.0],["2004-02-02",8.0169,8.1563,7.9995,8.1563,538800.0],["2004-02-03",8.1563,8.2365,8.1389,8.1824,419600.0],["2004-02-04",8.1598,8.165,8.0639,8.0744,373800.0],["2004-02-05",8.0605,8.104,8.0517,8.104,281800.0],["2004-02-06",8.0866,8.2957,8.0674,8.2957,429400.0],["2004-02-09",8.2783,8.2783,8.1929,8.2243,416400.0],["2004-02-10",8.2086,8.2748,8.1999,8.2748,323800.0],["2004-02-11",8.2434,8.3288,8.2051,8.3288,284800.0],["2004-02-12",8.3288,8.3288,8.0918,8.2661,495200.0],["2004-02-13",8.2225,8.2434,8.1197,8.1912,406000.0],["2004-02-17",8.2434,8.2487,8.1458,8.1563,466400.0],["2004-02-18",8.1824,8.1824,8.0552,8.0692,544200.0],["2004-02-19",8.0517,8.1267,8.0221,8.1267,616400.0],["2004-02-20",8.1319,8.2173,8.1075,8.2173,391400.0],["2004-02-23",8.362,8.362,8.1912,8.2225,744400.0],["2004-02-24",8.2225,8.2312,8.0831,8.0918,887200.0],["2004-02-25",8.0953,8.2121,8.0918,8.1912,556200.0],["2004-02-26",8.226,8.226,8.1476,8.1598,476200.0],["2004-02-27",8.1598,8.1824,8.1127,8.1824,453000.0],["2004-03-01",8.1894,8.294,8.1842,8.2609,460400.0],["2004-03-02",8.2626,8.4735,8.2626,8.4526,825200.0],["2004-03-03",8.4334,8.4665,8.402,8.4508,315200.0],["2004-03-04",8.4508,8.4874,8.4003,8.4874,239800.0],["2004-03-05",8.4439,8.5885,8.4439,8.5885,317800.0],["2004-03-08",8.5624,8.6181,8.5153,8.6181,358800.0],["2004-03-09",8.5955,8.6373,8.5659,8.5659,379400.0],["2004-03-10",8.5659,8.6094,8.4404,8.4404,415000.0],["2004-03-11",8.4404,8.4404,8.3097,8.3097,404000.0],["2004-03-12",8.2783,8.409,8.2783,8.409,428400.0],["2004-03-15",8.3742,8.3759,8.2957,8.3219,477600.0],["2004-03-16",8.3219,8.3463,8.24,8.2922,590200.0],["2004-03-17",8.3358,8.5833,8.3288,8.5833,843400.0],["2004-03-18",8.5833,8.6687,8.5484,8.6687,503600.0],["2004-03-19",8.6704,8.7018,8.6269,8.6269,494800.0],["2004-03-22",8.6443,8.6652,8.5903,8.6181,375400.0],["2004-03-23",8.6356,8.6617,8.6269,8.6286,281400.0],["2004-03-24",8.6443,8.6774,8.5624,8.5624,243800.0],["2004-03-25",8.5833,8.7436,8.5833,8.7384,465000.0],["2004-03-26",8.7314,8.7314,8.5606,8.5798,671600.0],["2004-03-29",8.6234,8.7105,8.6234,8.7105,494200.0],["2004-03-30",8.7105,8.8273,8.6704,8.8273,449400.0],["2004-03-31",8.8273,8.944,8.8046,8.8848,757000.0],["2004-04-01",8.9289,9.0223,8.9077,9.0223,414600.0],["2004-04-02",8.9888,9.0099,8.8125,8.8213,779200.0],["2004-04-05",8.7861,8.7984,8.275,8.3719,1796200.0],["2004-04-06",8.3455,8.3472,7.8749,8.037,2486800.0],["2004-04-07",7.8432,8.3649,7.8079,8.2926,1845600.0],["2004-04-08",8.2926,8.3014,8.0547,8.067,1016800.0],["2004-04-12",7.8432,7.9947,7.3303,7.4801,2800800.0],["2004-04-13",7.0676,7.6352,7.0201,7.4378,2635000.0],["2004-04-14",7.3144,7.5717,7.1734,7.4748,1929000.0],["2004-04-15",7.4995,7.651,7.4378,7.651,696600.0],["2004-04-16",7.6951,7.7991,7.473,7.5841,974600.0],["2004-04-19",7.5841,7.748,7.4113,7.6933,612000.0],["2004-04-20",7.711,7.7215,7.4607,7.4607,986200.0],["2004-04-21",7.4907,7.5083,7.3444,7.4343,928800.0],["2004-04-22",7.4378,7.644,7.4343,7.5559,769000.0],["2004-04-23",7.6228,7.6228,7.4254,7.5083,469600.0],["2004-04-26",7.5083,7.614,7.4801,7.5506,499200.0],["2004-04-27",7.6405,7.7021,7.6052,7.6792,542600.0],["2004-04-28",7.6775,7.7163,7.6422,7.6986,750200.0],["2004-04-29",7.7286,7.755,7.436,7.5312,630000.0],["2004-04-30",7.5171,7.6035,7.4554,7.533,749400.0],["2004-05-03",7.5506,7.6933,7.4942,7.6933,921400.0],["2004-05-04",7.7198,7.7815,7.6669,7.7074,879800.0],["2004-05-05",7.7057,7.7074,7.5347,7.5717,2125800.0],["2004-05-06",7.5735,7.5735,7.4307,7.5435,680400.0],["2004-05-07",7.4554,7.4871,7.2739,7.2774,703200.0],["2004-05-10",7.2298,7.2615,6.9672,7.1857,1409000.0],["2004-05-11",7.1998,7.3109,7.1258,7.1804,870800.0],["2004-05-12",7.1822,7.1875,7.1029,7.1558,694400.0],["2004-05-13",7.1734,7.2527,7.1293,7.147,724600.0],["2004-05-14",7.191,7.2915,7.0941,7.2227,713400.0],["2004-05-17",7.2228,7.3567,7.117,7.3197,822800.0],["2004-05-18",7.3408,7.5277,7.3021,7.5083,1069200.0],["2004-05-19",7.5083,7.5982,7.3144,7.3532,960600.0],["2004-05-20",7.3902,7.5294,7.3831,7.4995,547800.0],["2004-05-21",7.5171,7.5999,7.503,7.5224,604800.0],["2004-05-24",7.5259,7.6528,7.5259,7.6246,544200.0],["2004-05-25",7.6599,7.7568,7.6369,7.7568,683600.0],["2004-05-26",7.7568,7.956,7.7074,7.9383,824600.0],["2004-05-27",7.9454,8.0035,7.9137,7.993,721000.0],["2004-05-28",7.9947,8.1093,7.9648,8.0987,2362000.0],["2004-06-01",8.0987,8.0987,7.9225,8.0176,1092000.0],["2004-06-02",8.0176,8.1498,8.0176,8.1498,890600.0],["2004-06-03",8.1851,8.2045,8.0652,8.1304,628800.0],["2004-06-04",8.1481,8.2221,8.1075,8.1428,430600.0],["2004-06-07",8.1216,8.1745,8.1058,8.1375,422600.0],["2004-06-08",8.1199,8.1622,8.0899,8.1551,500600.0],["2004-06-09",8.1763,8.208,8.134,8.1428,362400.0],["2004-06-10",8.1692,8.1692,8.037,8.0582,390800.0],["2004-06-14",7.9753,7.9753,7.8414,7.8819,885000.0],["2004-06-15",7.8978,8.0247,7.8978,7.9842,741400.0],["2004-06-16",7.9753,8.0317,7.9313,8.0053,509400.0],["2004-06-17",7.9489,8.037,7.896,7.993,919200.0],["2004-06-18",7.993,8.0265,7.9313,7.9665,983000.0],["2004-06-21",7.896,8.0987,7.896,8.0547,605000.0],["2004-06-22",8.0194,8.0458,7.9753,8.0088,1081400.0],["2004-06-23",8.0265,8.0758,8.0106,8.0688,537000.0],["2004-06-24",8.0899,8.1428,8.0141,8.0229,441000.0],["2004-06-25",8.0194,8.1428,8.0018,8.0864,1250600.0],["2004-06-28",8.1745,8.1886,8.0934,8.1516,597400.0],["2004-06-29",8.1075,8.1075,7.8802,7.8802,691000.0],["2004-06-30",7.9154,8.037,7.8837,8.0194,937800.0],["2004-07-01",8.0408,8.1229,8.0016,8.114,627400.0],["2004-07-02",8.1586,8.3353,8.1586,8.3353,721000.0],["2004-07-06",8.3389,8.3442,8.1658,8.2907,694000.0],["2004-07-07",8.2996,8.4745,8.2889,8.4728,1318000.0],["2004-07-08",8.4781,8.5031,8.3353,8.3692,674000.0],["2004-07-09",8.396,8.4121,8.255,8.2729,842600.0],["2004-07-12",8.2996,8.4335,8.2479,8.4335,807200.0],["2004-07-13",8.3799,8.4246,8.346,8.3657,404200.0],["2004-07-14",8.4424,8.4728,8.3924,8.4728,431600.0],["2004-07-15",8.4728,8.562,8.4388,8.5227,411600.0],["2004-07-16",8.5763,8.637,8.512,8.5174,348400.0],["2004-07-19",8.5477,8.7066,8.5352,8.6977,565200.0],["2004-07-20",8.6977,8.7441,8.637,8.6887,1044200.0],["2004-07-21",8.7333,8.7333,8.5941,8.6459,869800.0],["2004-07-22",8.6441,8.6441,8.4442,8.4513,756000.0],["2004-07-23",8.4513,8.4853,8.2961,8.2961,541000.0],["2004-07-26",8.255,8.3157,8.1979,8.2282,651800.0],["2004-07-27",8.2372,8.487,8.2372,8.3675,643000.0],["2004-07-28",8.3799,8.5067,8.346,8.4603,440400.0],["2004-07-29",8.4995,8.6031,8.487,8.496,858800.0],["2004-07-30",8.5227,8.6013,8.5227,8.5852,340200.0],["2004-08-02",8.5852,8.6048,8.4906,8.5941,1030800.0],["2004-08-03",8.612,8.6709,8.5352,8.5995,550000.0],["2004-08-04",8.5995,8.6673,8.5459,8.6548,579800.0],["2004-08-05",8.6548,8.6655,8.5674,8.5852,349200.0],["2004-08-06",8.5906,8.6798,8.5495,8.5745,359000.0],["2004-08-09",8.6191,8.637,8.5566,8.5745,290000.0],["2004-08-10",8.5674,8.612,8.5299,8.537,313200.0],["2004-08-11",8.5138,8.5245,8.4745,8.4853,439200.0],["2004-08-12",8.4942,8.4942,8.3264,8.3407,603800.0],["2004-08-13",8.3443,8.3532,8.2729,8.3103,515000.0],["2004-08-16",8.3532,8.3996,8.3407,8.3782,631400.0],["2004-08-17",8.3889,8.4585,8.3889,8.4549,394800.0],["2004-08-18",8.446,8.6477,8.446,8.6316,706400.0],["2004-08-19",8.6316,8.6388,8.5674,8.6031,545400.0],["2004-08-20",8.6584,8.7458,8.6495,8.7387,643200.0],["2004-08-23",8.653,8.8976,8.653,8.844,686000.0],["2004-08-24",8.8012,8.9761,8.8012,8.9761,1141400.0],["2004-08-25",8.8958,8.96,8.8583,8.8958,1387000.0],["2004-08-26",8.8958,8.9333,8.8583,8.9118,495800.0],["2004-08-27",8.919,8.9208,8.8155,8.8208,416000.0],["2004-08-30",8.8476,8.9243,8.8208,8.9243,360800.0],["2004-08-31",8.9243,9.0136,8.9065,8.9814,899800.0],["2004-09-01",8.9814,9.0171,8.894,8.9315,577400.0],["2004-09-02",8.9672,8.9814,8.9101,8.9315,406200.0],["2004-09-03",8.9315,9.0582,8.9154,9.0493,342800.0],["2004-09-07",9.0564,9.1867,9.0046,9.1867,488200.0],["2004-09-08",9.1564,9.2456,9.1492,9.2367,442800.0],["2004-09-09",9.1831,9.1831,9.0136,9.0154,716600.0],["2004-09-10",8.944,9.0118,8.9083,9.01,493200.0],["2004-09-13",9.0064,9.0243,8.9118,8.9939,705800.0],["2004-09-14",8.969,8.969,8.7815,8.7994,427200.0],["2004-09-15",8.7458,8.9243,8.7458,8.8654,371800.0],["2004-09-16",8.844,9.0975,8.844,9.0975,506800.0],["2004-09-17",9.0975,9.0975,8.9993,9.0493,669200.0],["2004-09-20",9.0493,9.0493,8.9493,8.9493,448200.0],["2004-09-21",8.9493,9.0046,8.8976,8.9422,796200.0],["2004-09-22",8.9422,8.9993,8.9333,8.9457,412600.0],["2004-09-23",8.919,8.9565,8.8886,8.9243,429800.0],["2004-09-24",8.9511,9.0029,8.9279,8.9279,356600.0],["2004-09-27",8.9297,9.0011,8.8726,8.8868,342200.0],["2004-09-28",8.9243,8.9618,8.8815,8.9243,904600.0],["2004-09-29",8.9243,8.9957,8.9243,8.9957,480400.0],["2004-09-30",9.0225,9.1564,9.0154,9.1564,1050200.0],["2004-10-01",9.1293,9.3405,9.1203,9.2015,683400.0],["2004-10-04",9.2286,9.2953,9.2015,9.2592,497800.0],["2004-10-05",9.2412,9.3152,9.2231,9.3008,279000.0],["2004-10-06",9.2773,9.3603,9.2773,9.3296,314400.0],["2004-10-07",9.3296,9.3296,9.16,9.1744,483400.0],["2004-10-08",9.1961,9.2737,9.1925,9.243,465800.0],["2004-10-11",9.2195,9.2683,9.1834,9.2051,351200.0],["2004-10-12",9.2051,9.3838,9.1726,9.3802,476000.0],["2004-10-13",9.4145,9.4307,9.2971,9.3242,331400.0],["2004-10-14",9.3495,9.4939,9.3224,9.4939,473200.0],["2004-10-15",9.4939,9.5625,9.4867,9.5444,434800.0],["2004-10-18",9.5895,9.7213,9.5679,9.6563,353200.0],["2004-10-19",9.6744,9.7592,9.5029,9.5029,635800.0],["2004-10-20",9.3856,9.5408,9.3639,9.5029,651600.0],["2004-10-21",9.4831,9.6654,9.4614,9.6654,361000.0],["2004-10-22",9.6635,9.6924,9.5444,9.5571,364200.0],["2004-10-25",9.5697,9.5697,9.4794,9.5065,205400.0],["2004-10-26",9.548,9.6184,9.53,9.604,564800.0],["2004-10-27",9.6329,9.7538,9.6329,9.7538,260800.0],["2004-10-28",9.7375,9.8621,9.7303,9.8621,825800.0],["2004-10-29",9.8621,9.9162,9.8097,9.8458,361400.0],["2004-11-01",9.8458,9.9271,9.8007,9.9198,466200.0],["2004-11-02",9.8874,9.9235,9.8368,9.8639,327000.0],["2004-11-03",9.9559,10.0137,9.8639,9.9162,732800.0],["2004-11-04",9.9271,10.0299,9.9253,10.0065,644000.0],["2004-11-05",10.0065,10.0263,9.5895,9.6094,1146800.0],["2004-11-08",9.5841,9.6563,9.4776,9.6329,585200.0],["2004-11-09",9.6184,9.6527,9.548,9.6112,921200.0],["2004-11-10",9.6112,9.6292,9.548,9.6148,613800.0],["2004-11-11",9.7015,9.8368,9.6617,9.8368,598400.0],["2004-11-12",9.8729,10.1635,9.8585,10.1599,873200.0],["2004-11-15",10.1599,10.3241,10.1256,10.3061,866600.0],["2004-11-16",10.3061,10.3602,10.1437,10.1473,824000.0],["2004-11-17",10.1527,10.2231,9.8837,9.9253,509200.0],["2004-11-18",9.9415,10.0173,9.7502,9.8621,949600.0],["2004-11-19",9.8856,9.918,9.7105,9.7105,639800.0],["2004-11-22",9.7502,9.8693,9.7321,9.8242,498200.0],["2004-11-23",9.7827,9.9776,9.761,9.9451,308600.0],["2004-11-24",9.9469,10.1689,9.9451,10.122,417600.0],["2004-11-26",10.122,10.1924,10.0931,10.1473,192400.0],["2004-11-29",10.1256,10.2122,10.1039,10.1617,627400.0],["2004-11-30",10.0895,10.2664,9.9902,10.2664,835600.0],["2004-12-01",10.2808,10.4884,10.1978,10.4649,587400.0],["2004-12-02",10.4649,10.4685,10.2303,10.2339,1444600.0],["2004-12-03",10.3332,10.4234,10.3296,10.4234,570800.0],["2004-12-06",10.4324,10.5913,10.3783,10.5407,719400.0],["2004-12-07",10.5119,10.5155,10.2519,10.2808,602600.0],["2004-12-08",10.3422,10.4794,10.3097,10.4523,469200.0],["2004-12-09",10.3963,10.6039,10.3296,10.6039,433600.0],["2004-12-10",10.6057,10.6725,10.4505,10.6382,549800.0],["2004-12-13",10.6996,10.6996,10.4794,10.557,579400.0],["2004-12-14",10.4848,10.5732,10.418,10.4324,409800.0],["2004-12-15",10.5046,10.5227,10.3801,10.5227,529400.0],["2004-12-16",10.5046,10.5498,10.3873,10.3873,506000.0],["2004-12-17",10.3891,10.4938,10.2267,10.4505,706000.0],["2004-12-20",10.4848,10.4956,10.3602,10.4324,374400.0],["2004-12-21",10.4324,10.5137,10.427,10.501,445000.0],["2004-12-22",10.5028,10.5696,10.5028,10.5407,358600.0],["2004-12-23",10.5949,10.622,10.474,10.474,558200.0],["2004-12-27",10.4667,10.5606,10.4054,10.4956,216400.0],["2004-12-28",10.4523,10.5137,10.4523,10.483,371600.0],["2004-12-29",10.483,10.5732,10.483,10.5642,438800.0],["2004-12-30",10.5916,10.6809,10.5806,10.6499,589200.0],["2004-12-31",10.6226,10.67,10.4858,10.577,1170600.0],["2005-01-03",10.5605,10.6116,10.3818,10.4876,793600.0],["2005-01-04",10.4055,10.5934,10.3599,10.3636,816000.0],["2005-01-05",10.3508,10.369,9.8529,9.9222,1365200.0],["2005-01-06",9.9222,10.1429,9.9094,10.1064,777200.0],["2005-01-07",10.2231,10.3326,10.0954,10.1155,916800.0],["2005-01-10",10.1137,10.1374,10.0152,10.0334,574000.0],["2005-01-11",10.0498,10.1046,9.893,9.9313,783600.0],["2005-01-12",9.955,9.9951,9.7015,9.8456,708000.0],["2005-01-13",9.8456,10.0918,9.8292,9.8857,757800.0],["2005-01-14",9.9313,10.0225,9.8985,9.9587,385200.0],["2005-01-18",9.9313,10.1392,9.8711,10.1392,473600.0],["2005-01-19",10.1866,10.2888,10.0827,10.1593,563000.0],["2005-01-20",10.0863,10.1465,9.986,10.079,701400.0],["2005-01-21",10.0809,10.0955,10.0097,10.0261,517400.0],["2005-01-24",10.048,10.1173,9.8821,9.8948,513400.0],["2005-01-25",9.9222,9.9714,9.5738,9.6395,881800.0],["2005-01-26",9.6121,9.7361,9.5756,9.6303,713200.0],["2005-01-27",9.6212,9.6468,9.5373,9.5939,879200.0],["2005-01-28",9.6322,9.7015,9.5574,9.6103,849600.0],["2005-01-31",9.6121,9.6851,9.448,9.6632,1123600.0],["2005-02-01",9.6851,9.7398,9.5939,9.7398,735200.0],["2005-02-02",9.7726,9.9605,9.7161,9.9605,973000.0],["2005-02-03",9.9769,10.059,9.9386,9.9605,687200.0],["2005-02-04",10.0681,10.1356,10.0553,10.1046,560400.0],["2005-02-07",10.1684,10.1684,10.0061,10.0097,607800.0],["2005-02-08",10.0535,10.1137,10.0006,10.1137,453600.0],["2005-02-09",10.1137,10.1794,10.1137,10.1356,491000.0],["2005-02-10",10.1775,10.1848,10.1046,10.1593,694600.0],["2005-02-11",10.1684,10.214,10.1064,10.214,643200.0],["2005-02-14",10.2505,10.2541,10.1939,10.2359,626000.0],["2005-02-15",10.2322,10.2487,10.2031,10.225,829000.0],["2005-02-16",10.2249,10.3472,10.1465,10.3234,705200.0],["2005-02-17",10.3326,10.38,10.2961,10.3034,297000.0],["2005-02-18",10.2669,10.3307,10.1593,10.3216,494600.0],["2005-02-22",10.3234,10.3234,9.9331,9.955,755400.0],["2005-02-23",10.0316,10.0644,9.831,9.831,486800.0],["2005-02-24",9.8036,9.8802,9.7161,9.7489,770200.0],["2005-02-25",9.8036,9.9258,9.7945,9.8492,765600.0],["2005-02-28",9.8073,9.8656,9.6304,9.6869,1344400.0],["2005-03-01",9.6869,9.893,9.6869,9.8492,692200.0],["2005-03-02",9.8054,9.8656,9.7598,9.8164,625400.0],["2005-03-03",9.8091,9.8893,9.8073,9.8675,533400.0],["2005-03-04",9.9313,10.0991,9.9039,10.0699,665400.0],["2005-03-07",10.0462,10.2122,10.0188,10.1611,466000.0],["2005-03-08",10.1629,10.1629,10.0499,10.121,536200.0],["2005-03-09",10.0298,10.0298,9.7325,9.7635,864600.0],["2005-03-10",9.8091,9.9313,9.7215,9.8729,552000.0],["2005-03-11",9.8182,9.8438,9.7544,9.7945,511800.0],["2005-03-14",9.8036,9.9587,9.7726,9.9587,439200.0],["2005-03-15",10.0043,10.0955,9.9404,9.9769,703600.0],["2005-03-16",9.9787,10.0243,9.8547,9.9313,657200.0],["2005-03-17",9.9587,10.0717,9.9587,10.0499,521800.0],["2005-03-18",10.059,10.079,9.8565,9.8565,629600.0],["2005-03-21",9.8565,9.8857,9.7489,9.8529,554600.0],["2005-03-22",9.8948,10.0207,9.7015,9.7453,954200.0],["2005-03-23",9.727,9.727,9.53,9.634,818400.0],["2005-03-24",9.665,9.8437,9.6449,9.6741,570800.0],["2005-03-28",9.7124,9.7179,9.5537,9.5556,605000.0],["2005-03-29",9.6121,9.6851,9.5811,9.6504,568600.0],["2005-03-30",9.6322,9.8583,9.6322,9.8583,691800.0],["2005-03-31",9.9951,10.0061,9.8018,9.831,1153000.0],["2005-04-01",10.0081,10.0321,9.7258,9.7701,1171800.0],["2005-04-04",9.7701,9.807,9.6557,9.7775,831000.0],["2005-04-05",9.7775,9.7775,9.6631,9.759,528400.0],["2005-04-06",9.7775,9.8402,9.7055,9.783,601600.0],["2005-04-07",9.7775,9.8162,9.7517,9.8125,449000.0],["2005-04-08",9.8328,9.8605,9.7609,9.7922,396800.0],["2005-04-11",9.8365,9.8365,9.7517,9.7646,304800.0],["2005-04-12",9.7646,9.9103,9.7221,9.8955,599000.0],["2005-04-13",9.8882,9.9251,9.8218,9.8605,625800.0],["2005-04-14",9.8605,9.8623,9.7203,9.7535,1234600.0],["2005-04-15",9.7738,9.8236,9.7166,9.783,434600.0],["2005-04-18",9.8568,9.8642,9.7277,9.8052,507200.0],["2005-04-19",9.7683,9.8734,9.759,9.7959,570400.0],["2005-04-20",9.7037,9.8218,9.676,9.7996,580200.0],["2005-04-21",9.7996,9.8919,9.7443,9.8882,335000.0],["2005-04-22",9.8697,9.9546,9.8181,9.8974,979800.0],["2005-04-25",9.8513,10.0173,9.8402,9.9527,1368600.0],["2005-04-26",9.9804,10.0542,9.973,10.0136,697600.0],["2005-04-27",10.0136,10.1926,9.9435,10.1575,1347800.0],["2005-04-28",10.1649,10.1926,10.0911,10.152,327000.0],["2005-04-29",10.1833,10.2368,10.1077,10.2184,634400.0],["2005-05-02",10.2184,10.2737,10.0911,10.2719,462400.0],["2005-05-03",10.2442,10.2996,10.2276,10.294,384200.0],["2005-05-04",10.294,10.3272,10.2147,10.3254,524400.0],["2005-05-05",10.3254,10.5154,10.3069,10.5154,597800.0],["2005-05-06",10.4877,10.4877,10.2571,10.4508,705800.0],["2005-05-09",10.4508,10.6021,10.4361,10.6021,495800.0],["2005-05-10",10.5578,10.6076,10.4748,10.5615,389200.0],["2005-05-11",10.58,10.6335,10.4582,10.6113,460200.0],["2005-05-12",10.58,10.5873,10.4232,10.497,500600.0],["2005-05-13",10.5154,10.5246,10.3531,10.4066,486200.0],["2005-05-16",10.4066,10.5136,10.4047,10.5043,501200.0],["2005-05-17",10.425,10.5597,10.425,10.5283,411400.0],["2005-05-18",10.5615,10.6999,10.5615,10.6999,511400.0],["2005-05-19",10.6593,10.8235,10.6593,10.7755,464400.0],["2005-05-20",10.7515,10.818,10.7073,10.7829,368600.0],["2005-05-23",10.746,10.8475,10.7257,10.8346,412800.0],["2005-05-24",10.8346,10.8382,10.6132,10.6556,716600.0],["2005-05-25",10.6814,10.6814,10.4748,10.532,558600.0],["2005-05-26",10.5339,10.6335,10.4269,10.4951,493800.0],["2005-05-27",10.5505,10.5523,10.4619,10.5394,321400.0],["2005-05-31",10.5394,10.7589,10.5357,10.6556,627400.0],["2005-06-01",10.698,10.8087,10.6648,10.8069,366000.0],["2005-06-02",10.7921,10.8014,10.7239,10.7276,460200.0],["2005-06-03",10.7645,10.7792,10.6224,10.6224,1057400.0],["2005-06-06",10.5615,10.6796,10.556,10.6667,926800.0],["2005-06-07",10.7128,10.8604,10.6814,10.7626,663800.0],["2005-06-08",10.7515,10.8844,10.7515,10.8253,317600.0],["2005-06-09",10.7921,10.8475,10.7331,10.8106,307200.0],["2005-06-10",10.8106,10.8585,10.746,10.8013,187600.0],["2005-06-13",10.7737,10.8106,10.7183,10.746,700400.0],["2005-06-14",10.7276,10.8585,10.7276,10.8567,476800.0],["2005-06-15",10.8825,10.8991,10.7977,10.8696,323600.0],["2005-06-16",10.8696,10.9231,10.8106,10.9157,424000.0],["2005-06-17",10.9305,11.067,10.9231,11.0246,1026800.0],["2005-06-20",10.9803,11.0504,10.9766,10.9932,400400.0],["2005-06-21",11.0301,11.0375,10.8456,10.8475,510400.0],["2005-06-22",10.9194,10.9526,10.794,10.8382,350600.0],["2005-06-23",10.8143,10.9397,10.8143,10.8844,324400.0],["2005-06-24",10.8659,10.9028,10.6888,10.7183,518400.0],["2005-06-27",10.7183,10.7552,10.6464,10.6814,392000.0],["2005-06-28",10.6814,10.7829,10.639,10.7829,434400.0],["2005-06-29",10.8013,10.829,10.7608,10.8106,414600.0],["2005-06-30",10.8124,10.9047,10.794,10.8678,738200.0],["2005-07-01",10.8864,11.0691,10.8827,11.0691,1103600.0],["2005-07-05",11.0654,11.2462,11.0635,11.1474,711600.0],["2005-07-06",11.2219,11.317,11.1698,11.1716,1028600.0],["2005-07-07",11.0784,11.2294,11.0691,11.2275,313200.0],["2005-07-08",11.248,11.4214,11.1716,11.3487,491600.0],["2005-07-11",11.3151,11.5277,11.3151,11.4904,432000.0],["2005-07-12",11.4568,11.6134,11.4568,11.5556,553600.0],["2005-07-13",11.5556,11.5556,11.3711,11.3785,876400.0],["2005-07-14",11.3767,11.3934,11.1082,11.1642,1416400.0],["2005-07-15",11.166,11.2331,11.1306,11.2219,637800.0],["2005-07-18",11.2313,11.3655,11.2182,11.3114,409400.0],["2005-07-19",11.3338,11.4456,11.3338,11.3692,352400.0],["2005-07-20",11.3711,11.4922,11.3058,11.4904,394600.0],["2005-07-21",11.4904,11.5016,11.2779,11.3916,604600.0],["2005-07-22",11.3934,11.4512,11.3468,11.4494,356600.0],["2005-07-25",11.4121,11.5556,11.4009,11.5538,542600.0],["2005-07-26",11.6227,11.8222,11.6227,11.7719,867600.0],["2005-07-27",11.7905,11.9732,11.7271,11.9639,864800.0],["2005-07-28",12.0459,12.2603,12.0216,12.1931,940000.0],["2005-07-29",12.2472,12.2603,12.1372,12.2397,740200.0],["2005-08-01",12.0627,12.2397,12.0627,12.2267,892000.0],["2005-08-02",12.2099,12.3982,12.182,12.3963,893000.0],["2005-08-03",12.3702,12.4336,12.2752,12.3702,570400.0],["2005-08-04",12.3702,12.3721,12.1503,12.2323,1051600.0],["2005-08-05",12.1913,12.1931,11.5854,11.8539,1974200.0],["2005-08-08",11.8557,11.8557,11.263,11.3934,1834600.0],["2005-08-09",11.3934,11.6358,11.3245,11.3934,1513400.0],["2005-08-10",11.4643,11.5854,11.3748,11.4009,1144600.0],["2005-08-11",11.4251,11.4866,11.3823,11.4866,667200.0],["2005-08-12",11.4866,11.5556,11.3618,11.5202,635800.0],["2005-08-15",11.4922,11.6451,11.4289,11.6059,566800.0],["2005-08-16",11.6059,11.7756,11.5873,11.7364,613600.0],["2005-08-17",11.7383,11.7439,11.6097,11.6656,545600.0],["2005-08-18",11.6768,11.688,11.5202,11.6302,594000.0],["2005-08-19",11.6097,11.632,11.5295,11.5873,505600.0],["2005-08-22",11.6153,11.6973,11.5761,11.6507,559000.0],["2005-08-23",11.6693,11.7383,11.6097,11.6656,388600.0],["2005-08-24",11.632,11.9117,11.5948,11.7253,590700.0],["2005-08-25",11.7439,11.7812,11.5761,11.6507,686600.0],["2005-08-26",11.6134,11.7253,11.4755,11.5016,509100.0],["2005-08-29",11.4643,11.6022,11.386,11.468,482300.0],["2005-08-30",11.4531,11.5351,11.3412,11.5202,744600.0],["2005-08-31",11.5388,11.8371,11.5053,11.7886,1137800.0],["2005-09-01",11.8483,12.0235,11.7141,11.8744,1171300.0],["2005-09-02",11.8744,12.072,11.8334,11.9489,673300.0],["2005-09-06",11.9452,12.2099,11.9229,12.0832,946900.0],["2005-09-07",12.0832,12.0832,11.8595,11.8781,790200.0],["2005-09-08",11.8035,11.9713,11.7812,11.934,762400.0],["2005-09-09",11.9303,12.0459,11.8595,11.893,536900.0],["2005-09-12",11.9266,11.9676,11.8222,11.8296,464500.0],["2005-09-13",11.7849,11.8371,11.7215,11.7551,453100.0],["2005-09-14",11.811,11.8483,11.7066,11.7476,373700.0],["2005-09-15",11.7364,11.8371,11.7178,11.7961,490900.0],["2005-09-16",11.8371,12.0272,11.7066,11.9676,1203500.0],["2005-09-19",11.9489,12.0161,11.7402,11.7774,365800.0],["2005-09-20",11.811,11.8856,11.6842,11.729,894300.0],["2005-09-21",11.7476,11.7476,11.3785,11.4195,1023800.0],["2005-09-22",11.4084,11.4717,11.1996,11.4643,956300.0],["2005-09-23",11.4382,11.5388,11.3338,11.4606,549300.0],["2005-09-26",11.4606,11.5388,11.4456,11.4717,371700.0],["2005-09-27",11.5239,11.5239,11.3114,11.4643,644100.0],["2005-09-28",11.4158,11.5202,11.2704,11.3897,537900.0],["2005-09-29",11.3673,11.591,11.3114,11.5277,564600.0],["2005-09-30",11.4866,11.7849,11.4866,11.7141,1185800.0],["2005-10-03",11.7894,11.8874,11.5596,11.8874,1328500.0],["2005-10-04",11.8723,11.8798,11.5747,11.601,922400.0],["2005-10-05",11.6048,11.6123,11.277,11.2808,782500.0],["2005-10-06",11.2092,11.3411,10.9266,11.3034,817400.0],["2005-10-07",11.2469,11.3373,11.0095,11.1414,824000.0],["2005-10-10",11.0886,11.1527,10.953,10.9831,526800.0],["2005-10-11",10.9869,11.0735,10.8399,10.8965,610900.0],["2005-10-12",10.8965,10.8965,10.5423,10.7043,803600.0],["2005-10-13",10.6026,10.7646,10.4782,10.6629,1134200.0],["2005-10-14",10.7759,10.9454,10.7043,10.904,670200.0],["2005-10-17",10.904,10.968,10.8211,10.9304,665800.0],["2005-10-18",10.9341,11.002,10.7947,10.8211,711700.0],["2005-10-19",10.8286,10.8965,10.6515,10.8701,1376400.0],["2005-10-20",10.7947,10.9718,10.6553,10.6892,742100.0],["2005-10-21",10.7307,10.9191,10.7005,10.8098,683300.0],["2005-10-24",10.8852,11.1112,10.8663,10.9831,526700.0],["2005-10-25",11.0246,11.115,10.8399,10.9191,668800.0],["2005-10-26",10.9191,10.968,10.7797,10.8739,751200.0],["2005-10-27",10.8889,10.9567,10.7382,10.742,497000.0],["2005-10-28",10.7533,11.0924,10.7533,11.0472,859100.0],["2005-10-31",11.0472,11.2921,11.0472,11.1602,964200.0],["2005-11-01",11.115,11.1188,10.7834,11.002,1226400.0],["2005-11-02",11.002,11.1564,10.8965,11.115,711700.0],["2005-11-03",11.2092,11.3034,10.9869,11.0095,806200.0],["2005-11-04",11.0962,11.0962,10.8927,11.0283,572000.0],["2005-11-07",11.0698,11.1451,10.9718,11.1414,640300.0],["2005-11-08",11.0773,11.1075,10.9417,11.0246,666300.0],["2005-11-09",10.9907,11.3072,10.9907,11.179,834700.0],["2005-11-10",11.228,11.5671,11.1376,11.5634,1024000.0],["2005-11-11",11.488,11.6425,11.488,11.6312,445900.0],["2005-11-14",11.6651,11.7065,11.4767,11.5294,694100.0],["2005-11-15",11.5294,11.5897,11.3938,11.4541,854500.0],["2005-11-16",11.5106,11.5106,11.326,11.3787,636900.0],["2005-11-17",11.4353,11.6915,11.4277,11.6613,622400.0],["2005-11-18",11.699,11.699,11.5671,11.6161,720900.0],["2005-11-21",11.5897,11.699,11.4955,11.6802,531000.0],["2005-11-22",11.6538,11.8309,11.586,11.7932,625800.0],["2005-11-23",11.7593,11.8459,11.6161,11.8309,733600.0],["2005-11-25",11.8196,11.8761,11.763,11.8761,131100.0],["2005-11-28",11.9401,11.9401,11.6915,11.6915,765000.0],["2005-11-29",11.6952,11.8912,11.6877,11.8798,820000.0],["2005-11-30",11.8346,11.9326,11.7857,11.8497,671400.0],["2005-12-01",11.9062,11.959,11.8196,11.91,695100.0],["2005-12-02",11.91,12.0306,11.4164,12.0004,450300.0],["2005-12-05",11.9929,11.9967,11.8459,11.8949,483300.0],["2005-12-06",11.9326,11.9891,11.9175,11.9175,599400.0],["2005-12-07",11.9401,11.9853,11.7781,11.8309,464400.0],["2005-12-08",11.9062,12.0155,11.8158,11.9326,752400.0],["2005-12-09",11.9401,11.9816,11.8497,11.9439,776000.0],["2005-12-12",11.9816,12.0494,11.9401,12.0343,570400.0],["2005-12-13",12.0343,12.2039,12.0306,12.1361,713600.0],["2005-12-14",12.1361,12.4262,12.0946,12.2943,686000.0],["2005-12-15",12.2981,12.5128,12.2604,12.332,814100.0],["2005-12-16",12.3395,12.4488,12.3018,12.3132,1261400.0],["2005-12-19",12.3584,12.3847,12.2227,12.2453,471000.0],["2005-12-20",12.2227,12.2642,12.0758,12.2001,581300.0],["2005-12-21",12.2001,12.3358,12.1813,12.3094,562900.0],["2005-12-22",12.3094,12.3659,12.17,12.3471,905400.0],["2005-12-23",12.3207,12.4865,12.3207,12.4036,333700.0],["2005-12-27",12.3885,12.4714,12.3244,12.381,395300.0],["2005-12-28",12.3847,12.4111,12.2378,12.3207,810400.0],["2005-12-29",12.4082,12.4273,12.2636,12.3321,644400.0],["2005-12-30",12.2826,12.3435,12.2027,12.2103,735100.0],["2006-01-03",12.3283,12.4958,12.1875,12.4577,1237600.0],["2006-01-04",12.5148,12.6023,12.4158,12.6023,1147900.0],["2006-01-05",12.648,12.8916,12.61,12.7812,896200.0],["2006-01-06",12.8574,12.9106,12.7203,12.9068,874700.0],["2006-01-09",12.8954,13.0096,12.865,12.9373,951200.0],["2006-01-10",12.5034,12.983,12.4882,12.9792,1252700.0],["2006-01-11",13.0134,13.0705,12.8688,12.9944,707800.0],["2006-01-12",13.002,13.0058,12.8726,12.9449,617800.0],["2006-01-13",12.8688,12.903,12.6975,12.7432,626900.0],["2006-01-17",12.747,12.7965,12.6518,12.7927,615800.0],["2006-01-18",12.7508,12.884,12.7127,12.7774,442500.0],["2006-01-19",12.8726,13.0515,12.8307,13.0324,577000.0],["2006-01-20",13.002,13.1124,12.9106,12.9411,576400.0],["2006-01-23",13.0172,13.1238,12.9982,13.0362,509200.0],["2006-01-24",13.0933,13.2189,13.0324,13.0933,845000.0],["2006-01-25",13.0629,13.1504,12.884,13.0248,795700.0],["2006-01-26",13.0743,13.1124,12.903,13.0362,701200.0],["2006-01-27",13.1124,13.3027,13.0933,13.2646,476400.0],["2006-01-30",13.2646,13.2646,13.1314,13.238,429000.0],["2006-01-31",13.1961,13.4055,13.1466,13.356,719000.0],["2006-02-01",13.3217,13.4093,13.2646,13.3141,772300.0],["2006-02-02",13.2837,13.3217,13.1771,13.2646,476500.0],["2006-02-03",13.1961,13.1961,12.9144,13.0743,822100.0],["2006-02-06",13.0324,13.1276,13.0172,13.1276,1055700.0],["2006-02-07",13.1276,13.1314,12.9449,12.9715,596100.0],["2006-02-08",13.0667,13.0667,12.8193,12.9335,693300.0],["2006-02-09",12.9335,13.0553,12.8269,12.9525,856100.0],["2006-02-10",12.9563,13.0553,12.8079,12.9297,546600.0],["2006-02-13",13.2266,13.3978,13.1162,13.2456,1591500.0],["2006-02-14",13.3978,13.4816,13.2532,13.3978,1578500.0],["2006-02-15",13.4055,13.493,13.3293,13.4549,1309100.0],["2006-02-16",13.4587,13.5881,13.4549,13.5387,913000.0],["2006-02-17",13.611,13.7252,13.512,13.5501,1422300.0],["2006-02-21",13.5082,13.6262,13.4587,13.6034,1280800.0],["2006-02-22",13.5996,13.8774,13.5311,13.866,1117000.0],["2006-02-23",13.8317,13.8888,13.7594,13.8317,516200.0],["2006-02-24",13.8317,13.847,13.6262,13.7138,553300.0],["2006-02-27",13.7138,13.7899,13.5729,13.6605,449700.0],["2006-02-28",13.6605,13.6985,13.5463,13.6757,645400.0],["2006-03-01",13.6795,13.7899,13.5996,13.7899,429900.0],["2006-03-02",13.7442,13.7975,13.5958,13.7861,630200.0],["2006-03-03",13.7214,13.8394,13.6414,13.7975,1008000.0],["2006-03-06",13.7975,14.22,13.7785,14.1134,873300.0],["2006-03-07",14.1134,14.1553,14.0106,14.0563,669100.0],["2006-03-08",14.0182,14.2238,13.8926,14.2238,999600.0],["2006-03-09",14.2352,14.3608,14.2009,14.3151,1045700.0],["2006-03-10",14.3151,14.5321,14.2656,14.5321,952800.0],["2006-03-13",14.494,14.6349,14.1819,14.3951,1032800.0],["2006-03-14",14.4369,14.4826,14.3494,14.4788,756000.0],["2006-03-15",14.494,14.8594,14.494,14.8594,1182300.0],["2006-03-16",14.947,15.084,14.7605,14.8442,1405200.0],["2006-03-17",14.8442,15.1677,14.7833,15.065,1138300.0],["2006-03-20",15.1411,15.1411,14.7414,14.7681,644900.0],["2006-03-21",14.8366,14.8861,14.5207,14.6805,766200.0],["2006-03-22",14.6425,14.7795,14.5778,14.7338,620700.0],["2006-03-23",14.7338,14.8099,14.6234,14.8023,609200.0],["2006-03-24",14.7338,14.848,14.6996,14.7148,639600.0],["2006-03-27",14.7034,14.7148,14.494,14.5093,675000.0],["2006-03-28",14.5207,14.9089,14.5016,14.749,1355100.0],["2006-03-29",15.3961,15.9861,15.3961,15.7577,6991500.0],["2006-03-30",15.5217,15.5255,15.2667,15.3809,2846700.0],["2006-03-31",15.4532,15.5483,15.32,15.4684,24297400.0],["2006-04-03",15.5682,15.5682,15.1576,15.1576,4298800.0],["2006-04-04",15.1576,15.1576,14.8928,14.9082,2386900.0],["2006-04-05",14.912,15.0003,14.8966,14.9389,1836900.0],["2006-04-06",14.9082,14.9082,14.7201,14.7662,1700000.0],["2006-04-07",14.7623,14.8429,14.4438,14.4515,1161300.0],["2006-04-10",14.2366,14.4285,14.2136,14.3402,1798100.0],["2006-04-11",14.3786,14.3978,14.1982,14.1982,1335400.0],["2006-04-12",14.2213,14.4323,14.2021,14.2596,2530400.0],["2006-04-13",14.2635,14.3325,14.0486,14.1215,1223900.0],["2006-04-17",14.0946,14.1829,13.9335,13.9603,776400.0],["2006-04-18",14.0064,14.4477,13.991,14.3287,1082000.0],["2006-04-19",14.3287,14.4208,14.1752,14.4055,1162800.0],["2006-04-20",14.3824,14.4362,14.2174,14.3748,896500.0],["2006-04-21",14.4285,14.4285,14.2021,14.2405,857000.0],["2006-04-24",14.2942,14.3249,14.1599,14.2635,1060500.0],["2006-04-25",14.2942,14.3172,14.0831,14.1791,877600.0],["2006-04-26",14.1714,14.1714,13.9565,14.0256,1078700.0],["2006-04-27",14.0256,14.2942,13.9104,14.252,1150400.0],["2006-04-28",14.252,14.3825,14.1599,14.2481,894600.0],["2006-05-01",14.3057,14.3556,13.9296,13.968,1148100.0],["2006-05-02",13.968,14.0332,13.7186,13.8068,983200.0],["2006-05-03",13.7685,13.8299,13.615,13.7838,882000.0],["2006-05-04",13.8145,14.1369,13.8145,14.0025,832700.0],["2006-05-05",14.275,14.4285,14.1944,14.1982,806200.0],["2006-05-08",14.2558,14.3095,14.1944,14.2596,432600.0],["2006-05-09",14.2596,14.394,14.1829,14.298,531700.0],["2006-05-10",14.2405,14.4438,14.1944,14.394,626400.0],["2006-05-11",14.3441,14.4208,13.8951,13.9718,796500.0],["2006-05-12",13.9104,13.9104,13.5804,13.8567,1001400.0],["2006-05-15",13.8567,14.133,13.7723,14.0831,1045400.0],["2006-05-16",14.0831,14.1944,13.9872,14.0064,291600.0],["2006-05-17",13.8222,13.9104,13.5958,13.6111,1078400.0],["2006-05-18",13.661,13.7915,13.3771,13.3924,875100.0],["2006-05-19",13.45,13.496,13.1775,13.3732,1441200.0],["2006-05-22",13.2197,13.496,13.1238,13.4922,1120500.0],["2006-05-23",13.6226,13.6994,13.354,13.3809,865500.0],["2006-05-24",13.2888,13.5958,13.1967,13.4384,1072100.0],["2006-05-25",13.5574,13.8797,13.5037,13.8183,940500.0],["2006-05-26",13.9066,14.0332,13.8721,13.9565,499600.0],["2006-05-30",13.9104,13.9987,13.7147,13.7147,591000.0],["2006-05-31",13.7838,13.8567,13.4845,13.757,997300.0],["2006-06-01",13.7953,14.1177,13.7876,14.1177,636100.0],["2006-06-02",14.2328,14.4247,14.1215,14.3594,946600.0],["2006-06-05",14.275,14.5935,14.2443,14.2788,1074000.0],["2006-06-06",14.3134,14.3364,14.0563,14.2136,679300.0],["2006-06-07",14.2328,14.3594,14.0793,14.1944,1000700.0],["2006-06-08",14.11,14.1982,13.9143,14.1292,940900.0],["2006-06-09",14.1292,14.3134,14.0716,14.2827,410600.0],["2006-06-12",14.2443,14.2558,13.9411,14.0064,568900.0],["2006-06-13",14.0064,14.1292,13.6879,13.7339,901600.0],["2006-06-14",13.6687,13.7493,13.4883,13.5689,810900.0],["2006-06-15",13.5689,13.8913,13.5689,13.8644,648000.0],["2006-06-16",13.8452,13.9104,13.7186,13.8299,966700.0],["2006-06-19",13.9066,13.968,13.6764,13.6917,494100.0],["2006-06-20",13.6265,13.7416,13.5651,13.5996,503400.0],["2006-06-21",13.5651,13.7723,13.5229,13.7685,393100.0],["2006-06-22",13.7109,13.7531,13.5344,13.5843,482700.0],["2006-06-23",13.5881,13.6111,13.4691,13.5305,451300.0],["2006-06-26",13.5344,13.6802,13.4998,13.6802,542800.0],["2006-06-27",13.7147,13.7493,13.5536,13.5728,462700.0],["2006-06-28",13.6035,13.6879,13.4576,13.5421,749200.0],["2006-06-29",13.6495,13.9296,13.5382,13.9258,902100.0],["2006-06-30",13.9258,14.1253,13.8913,14.0025,806000.0],["2006-07-03",14.1536,14.3162,14.0103,14.3007,481200.0],["2006-07-05",14.2504,14.4014,14.0296,14.293,730500.0],["2006-07-06",14.3239,14.3665,14.1807,14.3317,560700.0],["2006-07-07",14.3317,14.4943,14.231,14.2775,461000.0],["2006-07-10",14.4246,14.5214,14.3511,14.4866,898200.0],["2006-07-11",14.5214,14.6066,14.4556,14.5911,665600.0],["2006-07-12",14.657,14.6802,14.5408,14.5679,703900.0],["2006-07-13",14.231,14.5408,14.1768,14.2736,1008900.0],["2006-07-14",14.262,14.3123,14.0258,14.1497,769600.0],["2006-07-17",14.1497,14.3046,14.1226,14.1729,763600.0],["2006-07-18",14.2504,14.3665,14.0877,14.3356,559200.0],["2006-07-19",14.6996,14.8428,14.4827,14.7886,789100.0],["2006-07-20",15.0674,15.0713,14.6841,14.6841,785800.0],["2006-07-21",14.7925,14.7925,14.4905,14.5408,977200.0],["2006-07-24",14.5756,14.8971,14.5447,14.8545,626300.0],["2006-07-25",14.8312,15.0365,14.7615,14.9126,664600.0],["2006-07-26",15.0442,15.0791,14.8622,14.9358,801900.0],["2006-07-27",14.9706,15.1565,14.8932,15.0055,854600.0],["2006-07-28",15.141,15.3811,15.1217,15.2572,950100.0],["2006-07-31",15.2572,15.3424,15.1023,15.1952,732000.0],["2006-08-01",15.1952,15.1952,14.9435,15.1139,796300.0],["2006-08-02",15.1023,15.1372,14.9861,15.0597,525100.0],["2006-08-03",15.0597,15.2766,14.9939,15.2185,646600.0],["2006-08-04",15.3695,15.5012,15.3463,15.4895,597800.0],["2006-08-07",15.4857,15.5244,15.3037,15.3811,654800.0],["2006-08-08",15.3734,15.4431,15.1488,15.234,945700.0],["2006-08-09",15.2572,15.3153,15.1565,15.203,536800.0],["2006-08-10",15.141,15.1991,14.959,15.1759,874200.0],["2006-08-11",15.1178,15.1604,14.9087,15.0055,592400.0],["2006-08-14",14.2697,15.4353,14.2697,15.2649,674200.0],["2006-08-15",15.4508,15.5631,15.3308,15.4973,692600.0],["2006-08-16",15.5438,15.5941,15.4663,15.5244,339100.0],["2006-08-17",15.5244,15.6289,15.4315,15.5205,455800.0],["2006-08-18",15.5592,15.6135,15.4353,15.6018,336900.0],["2006-08-21",15.6018,15.6909,15.5128,15.6677,308400.0],["2006-08-22",15.5941,15.869,15.5709,15.8535,483400.0],["2006-08-23",15.8535,15.9194,15.5438,15.6289,608100.0],["2006-08-24",15.6677,15.7412,15.6096,15.6948,556800.0],["2006-08-25",15.6212,15.7722,15.6212,15.6909,251800.0],["2006-08-28",15.6367,15.9387,15.6135,15.9387,542400.0],["2006-08-29",15.9116,15.9736,15.8535,15.9697,501700.0],["2006-08-30",15.9736,16.1246,15.9078,16.113,674000.0],["2006-08-31",16.1672,16.1827,16.0549,16.0898,407400.0],["2006-09-01",16.0898,16.1207,15.962,15.9775,558600.0],["2006-09-05",15.9775,16.1556,15.931,16.1285,598000.0],["2006-09-06",16.051,16.0898,15.9426,16.0588,706700.0],["2006-09-07",16.0588,16.0588,15.9,15.9194,563400.0],["2006-09-08",15.9232,16.0394,15.7296,16.0394,739900.0],["2006-09-11",15.9813,16.0704,15.7954,16.0549,1013000.0],["2006-09-12",16.0704,16.3841,15.9968,16.3337,927500.0],["2006-09-13",16.3337,16.7093,16.2369,16.5428,1000300.0],["2006-09-14",16.2834,16.4073,16.1169,16.1904,1000100.0],["2006-09-15",16.2834,16.4266,16.2369,16.3027,1300800.0],["2006-09-18",16.3027,16.3027,16.0626,16.0704,785700.0],["2006-09-19",16.0704,16.2369,16.0162,16.1711,715500.0],["2006-09-20",16.1827,16.2756,16.0123,16.0239,638000.0],["2006-09-21",15.9503,15.9581,15.6096,15.6522,1306200.0],["2006-09-22",15.7296,15.9387,15.6444,15.8961,651300.0],["2006-09-25",15.9155,16.3957,15.7567,16.2175,1926000.0],["2006-09-26",16.2214,16.3415,16.1788,16.3027,974600.0],["2006-09-27",16.3492,16.5041,16.2756,16.4886,683400.0],["2006-09-28",16.4886,16.5777,16.4112,16.5428,988300.0],["2006-09-29",16.5196,16.6474,16.508,16.6009,727000.0],["2006-10-02",16.597,16.7805,16.4525,16.558,672800.0],["2006-10-03",16.5189,16.7923,16.5189,16.7024,841500.0],["2006-10-04",16.7532,17.0812,16.7298,17.0266,815200.0],["2006-10-05",17.0344,17.2023,16.968,17.1984,665300.0],["2006-10-06",17.1828,17.1828,16.9875,17.0227,663000.0],["2006-10-09",17.0461,17.2804,16.8469,17.2804,614700.0],["2006-10-10",17.2999,17.5225,17.1242,17.3312,900600.0],["2006-10-11",17.339,17.503,17.2218,17.2765,637400.0],["2006-10-12",17.4171,17.4757,17.2218,17.4718,404200.0],["2006-10-13",17.4757,17.667,17.3663,17.667,829700.0],["2006-10-16",17.7608,17.7686,17.5577,17.5733,576800.0],["2006-10-17",17.5733,17.5733,17.4132,17.4171,851600.0],["2006-10-18",17.421,17.6006,17.378,17.4444,929500.0],["2006-10-19",17.4444,17.5342,17.3585,17.3741,595900.0],["2006-10-20",17.4171,17.4171,17.1047,17.3546,757800.0],["2006-10-23",17.3546,17.4288,17.2531,17.4093,835800.0],["2006-10-24",17.4054,17.4054,17.1945,17.2531,782300.0],["2006-10-25",17.2297,17.4288,17.1906,17.2765,888000.0],["2006-10-26",17.2843,17.4757,17.1867,17.4483,961900.0],["2006-10-27",17.3741,17.4874,17.2648,17.2765,1113900.0],["2006-10-30",17.1633,17.2726,17.0266,17.0656,1963600.0],["2006-10-31",17.339,17.378,17.1945,17.3507,2559200.0],["2006-11-01",17.4483,17.585,17.378,17.4913,1379300.0],["2006-11-02",17.4132,17.4171,16.8235,17.0188,1823800.0],["2006-11-03",17.0188,17.0734,16.558,16.7688,1499500.0],["2006-11-06",16.8469,17.0344,16.7923,16.9289,1331800.0],["2006-11-07",16.9211,16.925,16.7103,16.7181,1085100.0],["2006-11-08",16.6126,16.7923,16.4603,16.722,928500.0],["2006-11-09",16.6751,16.8118,16.5658,16.7337,743200.0],["2006-11-10",16.8626,16.8626,16.6634,16.7259,722500.0],["2006-11-13",16.7571,16.8938,16.6634,16.7766,892900.0],["2006-11-14",16.8391,17.1008,16.8118,17.0656,1292000.0],["2006-11-15",17.007,17.2882,16.9758,17.1789,1451100.0],["2006-11-16",17.2765,17.3976,17.2179,17.3585,859300.0],["2006-11-17",17.2843,17.3273,17.1242,17.2414,752500.0],["2006-11-20",17.378,17.9209,17.378,17.667,1671400.0],["2006-11-21",17.6514,17.9716,17.6514,17.9716,1208200.0],["2006-11-22",17.9716,18.2528,17.9716,18.1044,866800.0],["2006-11-24",17.9482,18.163,17.9287,18.1044,254600.0],["2006-11-27",18.0536,18.1005,17.5264,17.5303,875200.0],["2006-11-28",17.4444,17.5967,17.3156,17.5538,901800.0],["2006-11-29",17.667,17.9677,17.6358,17.8974,771500.0],["2006-11-30",17.8701,18.1435,17.8037,18.1122,1042200.0],["2006-12-01",18.0966,18.1591,17.7998,18.038,817300.0],["2006-12-04",18.038,18.4051,17.9755,18.3075,696400.0],["2006-12-05",18.3543,18.4012,18.1161,18.1513,767900.0],["2006-12-06",18.12,18.1747,17.8388,18.0575,788300.0],["2006-12-07",18.1396,18.1513,17.917,17.9716,583600.0],["2006-12-08",17.9443,18.1083,17.9052,18.0029,724800.0],["2006-12-11",17.9248,18.1395,17.8623,17.9638,1129400.0],["2006-12-12",17.9638,18.0654,17.8349,17.9404,732200.0],["2006-12-13",18.0185,18.081,17.6475,17.831,841700.0],["2006-12-14",17.8701,18.1356,17.8701,18.0263,1469600.0],["2006-12-15",18.0419,18.1044,17.8701,17.9677,2062500.0],["2006-12-18",17.956,18.1122,17.8037,17.874,829200.0],["2006-12-19",17.8467,17.8623,17.4913,17.6553,1166000.0],["2006-12-20",17.7256,17.8701,17.6748,17.7725,671200.0],["2006-12-21",17.7764,17.8779,17.5108,17.5342,789300.0],["2006-12-22",17.3663,17.5147,17.2609,17.3195,1572300.0],["2006-12-26",17.3351,17.6514,17.3351,17.5577,627300.0],["2006-12-27",17.71,17.7607,17.5772,17.7217,962400.0],["2006-12-28",17.6823,17.7532,17.6312,17.7374,820800.0],["2006-12-29",17.7374,17.8477,17.6705,17.6941,678000.0],["2007-01-03",17.7217,17.8634,17.5446,17.7571,1305400.0],["2007-01-04",17.7926,17.8044,17.5603,17.6154,1155000.0],["2007-01-05",17.5406,17.5406,17.3241,17.3517,1634300.0],["2007-01-08",17.2808,17.3281,17.1588,17.2887,826900.0],["2007-01-09",17.3714,17.6272,17.2769,17.5603,925400.0],["2007-01-10",17.5642,18.0957,17.458,18.0839,1705300.0],["2007-01-11",18.0838,18.6074,18.0838,18.4145,1205800.0],["2007-01-12",18.7767,18.9341,18.4145,18.4775,1300900.0],["2007-01-16",18.5011,18.8947,18.5011,18.7452,965900.0],["2007-01-17",18.7491,18.9853,18.6034,18.8081,779300.0],["2007-01-18",18.9105,18.9499,18.6782,18.753,829600.0],["2007-01-19",18.816,18.9971,18.4854,18.9971,770400.0],["2007-01-22",18.9262,18.9853,18.6389,18.7058,1075000.0],["2007-01-23",18.6389,18.8908,18.6389,18.7333,824300.0],["2007-01-24",18.8003,19.1545,18.7333,19.1152,884300.0],["2007-01-25",19.2726,19.3986,19.0994,19.1545,1164200.0],["2007-01-26",19.2451,19.2805,19.0246,19.2569,618000.0],["2007-01-29",19.3041,19.3907,19.19,19.2884,570200.0],["2007-01-30",19.4104,19.4852,19.1742,19.4773,840000.0],["2007-01-31",19.4065,19.6545,19.2372,19.5246,929700.0],["2007-02-01",19.5443,19.686,19.3238,19.686,861200.0],["2007-02-02",19.686,19.867,19.5876,19.867,634900.0],["2007-02-05",19.8434,19.993,19.8001,19.8513,773100.0],["2007-02-06",19.9379,20.1741,19.8985,19.993,1394900.0],["2007-02-07",19.993,20.6582,19.8552,20.5835,1910400.0],["2007-02-08",20.4969,20.7921,20.4181,20.5441,1801100.0],["2007-02-09",20.6071,20.733,19.8159,20.4221,3195700.0],["2007-02-12",20.2922,20.367,19.7175,19.9655,1959100.0],["2007-02-13",19.9851,20.4811,19.6387,20.4693,2580800.0],["2007-02-14",20.2725,20.7055,19.8237,20.5205,2098600.0],["2007-02-15",20.5205,20.981,20.5205,20.8354,1568400.0],["2007-02-16",20.7724,20.7842,20.3984,20.6228,1469900.0],["2007-02-20",20.6268,20.9181,20.4299,20.9181,1358600.0],["2007-02-21",20.8826,21.0322,20.7606,21.0243,1403300.0],["2007-02-22",21.0243,21.0991,20.8275,20.8826,1100000.0],["2007-02-23",20.8315,20.8826,20.4536,20.5047,831200.0],["2007-02-26",20.5717,20.6701,20.0087,20.4063,1153900.0],["2007-02-27",20.4063,20.4063,19.2608,19.6269,1751200.0],["2007-02-28",19.7411,20.0324,19.6742,19.7883,2035900.0],["2007-03-01",19.4458,19.8867,18.9341,19.5915,1981800.0],["2007-03-02",19.501,19.5561,19.2254,19.2608,1555800.0],["2007-03-05",19.0679,19.1467,18.5169,18.5444,1675800.0],["2007-03-06",18.6979,19.2726,18.6586,19.1506,1794300.0],["2007-03-07",19.1073,19.2215,18.7885,18.7963,1445800.0],["2007-03-08",19.19,19.497,19.19,19.2451,1905400.0],["2007-03-09",19.4655,19.5758,19.2648,19.5049,1156100.0],["2007-03-12",19.4262,19.6742,19.3041,19.6072,1062700.0],["2007-03-13",19.4458,19.4773,18.8908,18.9144,1847500.0],["2007-03-14",18.8987,19.064,18.5208,18.9459,1812800.0],["2007-03-15",18.8436,19.2608,18.8278,19.19,1308900.0],["2007-03-16",19.2687,19.2963,19.068,19.0876,1498700.0],["2007-03-19",19.19,19.375,19.1506,19.3632,1104200.0],["2007-03-20",19.3632,19.5167,19.1939,19.4655,907600.0],["2007-03-21",19.4773,19.9458,19.3278,19.8907,1225700.0],["2007-03-22",20.241,20.241,19.7135,19.8631,888200.0],["2007-03-23",19.804,20.0599,19.804,19.8473,556600.0],["2007-03-26",19.8198,19.8867,19.3947,19.5482,1400700.0],["2007-03-27",19.4498,19.5167,19.2254,19.3277,1066200.0],["2007-03-28",19.2923,19.3632,18.9341,19.1191,1360400.0],["2007-03-29",19.9222,19.9222,18.9341,19.0128,2358500.0],["2007-03-30",19.0168,19.2057,18.8908,19.186,1877600.0],["2007-04-02",19.2852,19.4478,19.1345,19.4081,1146300.0],["2007-04-03",19.4874,19.7095,19.4081,19.5786,1162500.0],["2007-04-04",19.5786,19.5786,19.1702,19.3645,1193500.0],["2007-04-05",19.309,19.3923,19.2812,19.3129,670200.0],["2007-04-09",19.2852,19.3724,19.2376,19.3407,758200.0],["2007-04-10",19.42,19.5073,19.3447,19.4557,648800.0],["2007-04-11",19.1028,19.4676,18.9917,19.079,1218000.0],["2007-04-12",18.9164,19.0353,18.8252,18.9759,849700.0],["2007-04-13",19.0115,19.2654,18.8767,19.2138,1087100.0],["2007-04-16",19.2495,19.3685,19.0631,19.2138,962600.0],["2007-04-17",19.2733,19.4874,19.1147,19.4002,990200.0],["2007-04-18",19.2733,19.3923,19.2217,19.2257,936500.0],["2007-04-19",19.7452,19.9712,19.0433,19.2019,1149500.0],["2007-04-20",19.2059,19.424,19.2059,19.3645,1498200.0],["2007-04-23",19.4121,19.7333,19.3883,19.65,1077500.0],["2007-04-24",19.7333,19.7412,19.3645,19.5112,800100.0],["2007-04-25",19.6262,19.7412,19.3367,19.5905,889600.0],["2007-04-26",19.5469,19.6619,19.4041,19.5033,729800.0],["2007-04-27",19.4795,19.543,19.3566,19.4755,833800.0],["2007-04-30",19.535,19.535,19.0631,19.0631,1268700.0],["2007-05-01",19.1464,19.2257,18.6824,18.956,1299800.0],["2007-05-02",18.9759,19.2535,18.8688,19.071,829400.0],["2007-05-03",19.2336,19.5786,19.2336,19.3883,1440000.0],["2007-05-04",19.5152,19.543,19.1345,19.1464,1276100.0],["2007-05-07",19.1543,19.2971,19.1226,19.2098,809200.0],["2007-05-08",19.0988,19.1424,18.956,18.9957,895400.0],["2007-05-09",18.9957,19.3605,18.964,19.2336,700000.0],["2007-05-10",19.1226,19.2019,18.6983,18.7934,1234800.0],["2007-05-11",18.8093,19.0671,18.7974,19.0116,727200.0],["2007-05-14",19.0552,19.1503,18.7696,18.8093,666200.0],["2007-05-15",18.9045,18.9441,18.3572,18.4127,1238000.0],["2007-05-16",18.4167,18.4603,18.036,18.2026,1111900.0],["2007-05-17",18.2224,18.2224,17.6672,17.7465,2222100.0],["2007-05-18",17.7822,17.7901,17.3142,17.3579,2289100.0],["2007-05-21",17.3579,17.7465,17.3499,17.4848,1692900.0],["2007-05-22",17.5641,17.7862,17.4253,17.6355,1289800.0],["2007-05-23",17.6513,17.8536,17.3856,17.3896,1181300.0],["2007-05-24",17.3579,17.3935,16.8225,16.9851,1692200.0],["2007-05-25",17.0565,17.3023,16.9256,17.1437,1788600.0],["2007-05-29",17.2944,17.7703,17.2032,17.7703,1986800.0],["2007-05-30",17.8893,18.5079,17.8139,18.5079,2232800.0],["2007-05-31",18.5079,18.6824,18.2501,18.3572,1895100.0],["2007-06-01",18.3612,18.4762,18.2026,18.381,1041800.0],["2007-06-04",18.266,18.611,18.2422,18.4088,721200.0],["2007-06-05",18.266,18.3374,17.9686,18.0162,1204600.0],["2007-06-06",18.0201,18.0281,17.7306,17.7544,1262900.0],["2007-06-07",17.6156,17.7544,17.0565,17.1239,2043000.0],["2007-06-08",17.0366,17.568,16.9335,17.5601,1535100.0],["2007-06-11",17.0842,17.3499,16.882,16.993,1659900.0],["2007-06-12",16.993,16.997,16.4576,16.4814,1816100.0],["2007-06-13",16.5806,17.0009,16.5449,16.9692,1802900.0],["2007-06-14",16.9256,17.0723,16.6956,16.767,1566700.0],["2007-06-15",16.7551,17.1477,16.7114,16.878,2453000.0],["2007-06-18",16.8978,16.989,16.3744,16.3982,2277200.0],["2007-06-19",16.2911,16.4418,15.9738,16.4259,3047700.0],["2007-06-20",16.5528,16.5528,15.8152,15.8469,2008400.0],["2007-06-21",15.6843,15.7557,15.3552,15.6843,2176700.0],["2007-06-22",15.6883,15.7478,15.4464,15.5336,2129700.0],["2007-06-25",15.4781,15.605,15.0022,15.0657,2172200.0],["2007-06-26",15.1331,15.1966,14.8555,14.9626,2199500.0],["2007-06-27",14.8158,15.4345,14.6413,15.3869,2972500.0],["2007-06-28",15.3909,15.5455,15.1172,15.1172,1637400.0],["2007-06-29",15.2045,15.4305,14.9784,15.0974,3005800.0],["2007-07-02",15.2135,15.758,15.2055,15.758,1920400.0],["2007-07-03",15.774,15.8901,15.6379,15.75,1119300.0],["2007-07-05",15.9341,16.0623,15.746,15.798,1576100.0],["2007-07-06",15.714,16.1223,15.5698,15.786,1515100.0],["2007-07-09",15.754,15.8301,15.5738,15.746,1105400.0],["2007-07-10",15.6939,15.754,15.3056,15.3056,2072600.0],["2007-07-11",15.2175,15.2896,15.0133,15.2736,1551400.0],["2007-07-12",15.6539,15.782,15.2736,15.782,1952800.0],["2007-07-13",15.7099,16.0743,15.5938,16.0583,1178300.0],["2007-07-16",16.1824,16.3745,16.0743,16.1343,2175200.0],["2007-07-17",16.1744,16.2704,15.8661,15.9021,1467300.0],["2007-07-18",15.8661,15.9021,15.5778,15.8541,1996400.0],["2007-07-19",15.8541,16.1223,15.8541,15.9942,1154000.0],["2007-07-20",15.9942,15.9942,15.4898,15.5938,1705400.0],["2007-07-23",15.7059,15.758,15.3256,15.3777,1633100.0],["2007-07-24",15.3777,15.4577,15.0213,15.0934,2638100.0],["2007-07-25",15.2135,15.3336,14.8292,15.1174,2326400.0],["2007-07-26",14.7611,15.0814,13.508,15.0133,4441400.0],["2007-07-27",14.3728,15.2495,14.2166,14.653,2630900.0],["2007-07-30",14.649,15.0173,14.5129,14.9613,2481600.0],["2007-07-31",15.0454,15.6019,14.8732,14.9453,2937200.0],["2007-08-01",14.9132,15.4057,14.597,15.3296,3044800.0],["2007-08-02",15.4497,15.706,15.2135,15.4177,2461000.0],["2007-08-03",15.3977,15.4137,14.9773,15.0934,2869700.0],["2007-08-06",15.2535,15.5258,14.8372,15.5018,2276100.0],["2007-08-07",15.2135,15.6859,15.0774,15.4777,2628100.0],["2007-08-08",15.4777,16.8149,15.4777,16.4386,2541400.0],["2007-08-09",15.6739,16.903,14.8812,16.6628,2901700.0],["2007-08-10",16.919,16.919,15.746,15.8861,3575400.0],["2007-08-13",15.6979,16.2304,15.6979,15.786,1981200.0],["2007-08-14",15.6339,15.738,15.1294,15.1294,2153500.0],["2007-08-15",15.0974,15.6899,14.8732,15.1815,2638400.0],["2007-08-16",15.1855,15.9902,14.9573,15.9622,4097500.0],["2007-08-17",16.7068,17.9399,15.9301,16.0262,3205300.0],["2007-08-20",16.0142,16.4306,15.8581,16.2544,2128600.0],["2007-08-21",15.6018,16.3185,15.6018,16.2304,1764400.0],["2007-08-22",16.5547,16.8029,16.2304,16.6188,1718200.0],["2007-08-23",16.5987,16.879,16.4626,16.6588,2173300.0],["2007-08-24",16.5387,16.835,16.5307,16.7509,1265100.0],["2007-08-27",16.5867,16.887,16.3265,16.3265,1441000.0],["2007-08-28",16.1543,16.3065,15.742,15.774,2086800.0],["2007-08-29",15.782,16.4426,15.722,16.3825,1478500.0],["2007-08-30",16.3425,16.7469,16.2704,16.6067,1078800.0],["2007-08-31",16.7629,17.3514,16.2745,17.1432,2401900.0],["2007-09-04",17.1312,17.6357,16.911,17.4915,1248500.0],["2007-09-05",17.2593,17.2633,16.6628,16.7669,1447200.0],["2007-09-06",16.9671,17.0031,16.5667,16.911,911800.0],["2007-09-07",16.5987,16.6348,16.1383,16.2624,1766100.0],["2007-09-10",16.4186,16.5627,16.0222,16.2664,1181700.0],["2007-09-11",16.3345,16.8229,16.3345,16.8229,1473300.0],["2007-09-12",16.6748,16.9591,16.5547,16.847,1102700.0],["2007-09-13",17.0071,17.4995,16.9631,17.3594,1478600.0],["2007-09-14",17.1873,17.5356,16.935,17.4155,1650400.0],["2007-09-17",17.4435,17.7558,17.3834,17.6076,1915300.0],["2007-09-18",17.6957,18.6005,17.6277,18.2082,2851900.0],["2007-09-19",18.3203,19.0489,18.3203,18.6245,2726500.0],["2007-09-20",18.6245,18.6245,18.1761,18.2162,1425500.0],["2007-09-21",18.2522,18.6045,18.1321,18.3203,4843700.0],["2007-09-24",18.2842,18.7006,18.2842,18.5965,1501400.0],["2007-09-25",18.5084,18.5164,17.9199,18.024,1534900.0],["2007-09-26",18.056,18.2602,18.036,18.2242,1107000.0],["2007-09-27",18.3203,18.4204,18.1601,18.2082,1162500.0],["2007-09-28",18.2402,18.2402,17.9039,18.1001,1763500.0],["2007-10-01",18.0193,18.4878,18.0193,18.4434,1499600.0],["2007-10-02",18.3788,18.912,18.3344,18.912,1566400.0],["2007-10-03",18.6777,18.8716,18.4434,18.6979,1189400.0],["2007-10-04",18.7019,18.8675,18.3747,18.8271,1064500.0],["2007-10-05",18.9847,19.2634,18.609,19.2392,1748300.0],["2007-10-08",18.8433,18.912,18.5808,18.601,1223200.0],["2007-10-09",18.6575,18.92,18.3869,18.8473,1104100.0],["2007-10-10",18.8918,18.9483,18.605,18.6171,1505100.0],["2007-10-11",18.71,18.8271,18.4232,18.4757,1360700.0],["2007-10-12",18.5929,18.6979,18.3384,18.4596,895600.0],["2007-10-15",18.5242,18.5242,17.8335,17.9345,1592100.0],["2007-10-16",17.8456,17.9264,17.4336,17.4821,1821200.0],["2007-10-17",17.7083,17.7083,16.856,17.272,2096900.0],["2007-10-18",17.1912,17.6154,16.8923,17.3609,1151600.0],["2007-10-19",17.2761,17.2761,16.4763,16.5813,2102200.0],["2007-10-22",16.3915,16.8964,16.2137,16.8439,1187000.0],["2007-10-23",16.9691,17.163,16.7348,17.0337,1163200.0],["2007-10-24",17.0175,17.0337,16.4197,16.8237,1238700.0],["2007-10-25",16.961,17.2599,16.6096,17.2074,2076800.0],["2007-10-26",17.2882,17.6032,16.658,17.0014,2100000.0],["2007-10-29",17.0822,17.1024,16.5288,16.6217,1211400.0],["2007-10-30",16.5813,16.8721,16.549,16.7348,1146300.0],["2007-10-31",16.7792,16.9327,16.3187,16.7711,2703300.0],["2007-11-01",16.6379,16.6702,16.0845,16.1572,2212900.0],["2007-11-02",16.2339,16.2339,15.4422,15.6805,2565800.0],["2007-11-05",15.4139,15.6725,15.2806,15.3534,2258100.0],["2007-11-06",15.3534,15.4947,15.1433,15.3493,1898100.0],["2007-11-07",15.2726,15.2726,14.8525,14.9939,2384800.0],["2007-11-08",15.1716,15.3372,14.8404,15.3089,2949500.0],["2007-11-09",15.1918,15.4463,15.0141,15.3089,3587900.0],["2007-11-12",15.2726,15.7856,15.1837,15.3534,2817400.0],["2007-11-13",15.3332,16.0602,15.3332,16.0562,2205900.0],["2007-11-14",16.0845,16.343,15.7371,15.7936,2426800.0],["2007-11-15",15.6401,15.8017,15.3493,15.4503,1959600.0],["2007-11-16",15.6684,15.6886,15.0464,15.2847,2657500.0],["2007-11-19",15.1675,15.2806,14.8929,15.0544,1810100.0],["2007-11-20",15.0504,15.4786,14.3476,14.6828,2571200.0],["2007-11-21",14.4526,14.9252,14.2708,14.7959,2462300.0],["2007-11-23",14.8606,15.3614,14.8606,15.2766,721400.0],["2007-11-26",15.107,15.1837,14.1698,14.2587,2050100.0],["2007-11-27",14.3031,14.6748,14.2385,14.6586,2399700.0],["2007-11-28",14.7394,15.2403,14.695,15.115,2517300.0],["2007-11-29",15.0948,15.2847,14.8081,15.1474,1210500.0],["2007-11-30",15.3008,16.0158,15.3008,15.9512,2920500.0],["2007-12-03",16.0198,16.0198,15.5997,15.6805,1734000.0],["2007-12-04",15.527,15.6199,15.216,15.2443,1147900.0],["2007-12-05",15.4786,15.9633,15.3695,15.8461,1818800.0],["2007-12-06",15.8179,16.3955,15.7371,16.3955,1217000.0],["2007-12-07",16.3955,16.6378,16.2299,16.3713,1478000.0],["2007-12-10",16.448,16.8802,16.2258,16.8802,1149400.0],["2007-12-11",16.8721,17.0256,15.6038,15.6644,2601000.0],["2007-12-12",16.0562,16.5611,15.5472,15.7532,2075600.0],["2007-12-13",15.6442,15.7734,15.3291,15.6321,1417600.0],["2007-12-14",15.4745,15.9229,15.0706,15.0706,1919700.0],["2007-12-17",15.0423,15.0423,14.392,14.4486,1805000.0],["2007-12-18",14.5415,14.7636,14.0325,14.5132,1856300.0],["2007-12-19",14.5455,14.9171,14.4607,14.7192,1729400.0],["2007-12-20",14.8,14.9898,14.6222,14.8525,1389700.0],["2007-12-21",14.9979,15.2281,14.8565,15.1595,1626400.0],["2007-12-24",15.0181,15.8865,15.0181,15.8865,483500.0],["2007-12-26",15.9269,15.9269,15.3372,15.3857,1168500.0],["2007-12-27",15.2604,15.321,14.7636,14.905,1143500.0],["2007-12-28",14.8151,15.2603,14.6641,14.7131,996900.0],["2007-12-31",14.6396,14.9295,14.5906,14.8642,1232500.0],["2008-01-02",14.8805,15.1051,14.6436,14.8764,1571400.0],["2008-01-03",14.8805,15.0112,14.4027,14.4313,1794900.0],["2008-01-04",14.2557,14.2925,13.7289,13.7902,2995400.0],["2008-01-07",13.8473,14.0556,13.4757,13.9903,2357300.0],["2008-01-08",14.0352,14.4191,13.4308,13.439,2483600.0],["2008-01-09",13.4553,13.5738,12.9531,13.4227,4019900.0],["2008-01-10",13.1123,13.7248,12.6631,13.5084,3774600.0],["2008-01-11",13.4104,13.8024,12.8632,13.3042,2656000.0],["2008-01-14",13.4145,13.5697,12.4916,13.0061,3135800.0],["2008-01-15",12.8142,12.8142,12.3364,12.4426,2835100.0],["2008-01-16",12.3609,13.1164,12.218,12.7938,3256200.0],["2008-01-17",12.8101,13.0511,12.5814,12.6264,2954200.0],["2008-01-18",12.7244,12.9408,12.2588,12.5365,2911800.0],["2008-01-22",12.1323,13.2593,11.8423,13.2226,4634400.0],["2008-01-23",12.8101,14.5171,12.6631,14.5048,5657200.0],["2008-01-24",14.5375,14.6763,13.9821,14.3537,5605400.0],["2008-01-25",14.4476,14.7784,14.1005,14.2271,2619100.0],["2008-01-28",14.2271,14.7008,14.0474,14.6845,2773000.0],["2008-01-29",14.8192,14.8601,14.3496,14.5334,1417400.0],["2008-01-30",14.5906,15.0642,14.2598,14.3415,2283500.0],["2008-01-31",14.1414,14.8152,13.9372,14.6396,2547900.0],["2008-02-01",14.5783,15.3542,14.5538,15.2603,2146800.0],["2008-02-04",15.0561,15.2031,14.8397,14.954,1651300.0],["2008-02-05",14.7172,15.0888,14.3986,14.3986,2167800.0],["2008-02-06",14.272,14.6845,13.9576,14.2598,3094500.0],["2008-02-07",14.2067,14.905,14.2067,14.8437,2141600.0],["2008-02-08",14.6926,14.6926,13.7208,13.9454,2563200.0],["2008-02-11",13.8923,13.9821,13.6023,13.6758,1609100.0],["2008-02-12",13.7248,14.2925,13.7248,14.2925,1839300.0],["2008-02-13",14.3741,14.5661,13.9944,14.1781,1666600.0],["2008-02-14",14.1536,14.2312,13.8065,13.8596,1593800.0],["2008-02-15",13.782,14.0148,13.6023,13.9045,1802800.0],["2008-02-19",14.0434,14.1414,13.4104,13.5656,2266800.0],["2008-02-20",13.3982,13.8555,13.3614,13.8106,2755200.0],["2008-02-21",13.8392,13.9903,13.5043,13.5656,2729700.0],["2008-02-22",13.6432,13.8473,13.3859,13.8433,2400900.0],["2008-02-25",13.7861,14.3905,13.6105,14.3619,2945600.0],["2008-02-26",14.3782,14.5293,14.1005,14.4435,2471300.0],["2008-02-27",14.3578,14.6681,14.2149,14.4231,1580700.0],["2008-02-28",14.2925,14.3537,14.0924,14.1577,1898600.0],["2008-02-29",13.9739,14.076,13.7289,13.7902,1853100.0],["2008-03-03",13.7983,13.8514,13.5329,13.8392,3217300.0],["2008-03-04",13.733,14.0801,13.6064,13.9862,2355200.0],["2008-03-05",14.0842,14.2435,13.8474,14.076,2468000.0],["2008-03-06",13.9658,14.0107,13.5738,13.6187,2480900.0],["2008-03-07",13.4635,14.0148,13.3247,13.9045,2453300.0],["2008-03-10",13.8923,13.978,13.5247,13.5656,1692900.0],["2008-03-11",13.9045,14.6028,13.7248,14.513,2961000.0],["2008-03-12",14.5171,14.8315,14.2435,14.272,2609000.0],["2008-03-13",14.0474,14.37,13.6881,14.2149,2899500.0],["2008-03-14",14.2149,14.415,13.4349,13.7412,3454600.0],["2008-03-17",13.2716,13.9617,13.0715,13.8147,2673200.0],["2008-03-18",14.3782,14.7661,14.0189,14.7661,3439100.0],["2008-03-19",15.0316,15.1214,14.66,14.7008,2594200.0],["2008-03-20",14.8111,15.7135,14.6804,15.64,3363000.0],["2008-03-24",15.738,16.4077,15.6931,16.1056,2568200.0],["2008-03-25",16.0811,16.1913,15.738,16.0729,2359600.0],["2008-03-26",15.9218,16.1178,15.738,15.787,1608400.0],["2008-03-27",16.0361,16.126,15.5584,15.6155,1851700.0],["2008-03-28",15.4318,15.93,15.4318,15.8279,3116500.0],["2008-03-31",15.8156,16.3873,15.7789,15.9953,3367700.0],["2008-04-01",16.273,16.91,16.1913,16.8773,2847000.0],["2008-04-02",17.034,17.1165,16.6423,16.7701,2226200.0],["2008-04-03",16.8073,17.2897,16.597,17.2897,1659900.0],["2008-04-04",17.2402,17.3144,16.799,16.8237,1704700.0],["2008-04-07",16.9186,17.0217,16.5928,16.8196,1677600.0],["2008-04-08",16.7289,16.7289,16.2836,16.3537,2697400.0],["2008-04-09",16.2465,16.3537,15.9166,15.9207,1632900.0],["2008-04-10",15.8094,16.1887,15.7022,16.0197,1469400.0],["2008-04-11",15.8341,15.9578,15.6486,15.6651,1838500.0],["2008-04-14",15.7022,15.9537,15.5785,15.5908,2280900.0],["2008-04-15",15.7681,15.8836,15.6238,15.8424,1570900.0],["2008-04-16",16.0197,16.7,16.0114,16.6382,1951300.0],["2008-04-17",16.5516,16.6341,16.3578,16.6176,1201300.0],["2008-04-18",16.8567,17.1248,16.5887,16.7289,1619000.0],["2008-04-21",16.6341,16.6712,16.0527,16.0527,1718100.0],["2008-04-22",16.0403,16.1475,15.8795,16.0279,2386700.0],["2008-04-23",16.1186,16.4815,15.9949,16.3825,2474800.0],["2008-04-24",16.3743,17.1124,16.3207,17.0588,1676400.0],["2008-04-25",17.1495,17.3763,16.9639,17.3557,1583600.0],["2008-04-28",17.4217,17.4423,17.0464,17.232,1749300.0],["2008-04-29",17.133,17.2196,16.7207,16.7536,1219600.0],["2008-04-30",16.8732,17.0835,16.4568,16.4568,1504200.0],["2008-05-01",16.4279,17.1165,16.2877,16.898,2165200.0],["2008-05-02",16.964,17.4093,16.9145,17.0052,1862400.0],["2008-05-05",16.9268,17.1083,16.7,17.067,920300.0],["2008-05-06",16.799,17.1536,16.7866,17.1536,2273500.0],["2008-05-07",17.1742,17.2732,16.4361,16.4897,1582900.0],["2008-05-08",16.5846,16.6506,16.3083,16.4073,1091500.0],["2008-05-09",16.2629,16.5186,16.032,16.2836,1255100.0],["2008-05-12",16.3908,16.8815,16.3454,16.8196,1226600.0],["2008-05-13",16.7619,16.9351,16.6135,16.8567,699000.0],["2008-05-14",16.9722,17.2114,16.8567,17.0918,873500.0],["2008-05-15",16.9763,17.0794,16.7619,17.0794,1147200.0],["2008-05-16",17.0258,17.0753,16.7413,16.8526,987200.0],["2008-05-19",16.8279,17.0588,16.7578,16.9557,881300.0],["2008-05-20",16.9392,17.0959,16.7124,16.8609,1519700.0],["2008-05-21",16.9475,17.0629,16.3248,16.3248,1464800.0],["2008-05-22",16.3248,16.4815,16.1351,16.2093,1831900.0],["2008-05-23",16.0815,16.2423,15.9496,15.9867,1517500.0],["2008-05-27",16.0898,16.3083,15.9578,16.1145,1359500.0],["2008-05-28",16.2135,16.2465,15.9826,16.2465,900800.0],["2008-05-29",16.098,16.531,16.098,16.5145,1424000.0],["2008-05-30",16.5062,16.7,16.1021,16.2258,1564700.0],["2008-06-02",16.2176,16.2176,15.5991,15.731,1720100.0],["2008-06-03",15.9372,16.0444,15.6774,15.9207,1757800.0],["2008-06-04",15.8547,16.2465,15.7764,16.1063,1608600.0],["2008-06-05",16.2094,16.6135,16.1104,16.5681,1187700.0],["2008-06-06",16.2671,16.4733,15.5496,15.6238,2134800.0],["2008-06-09",15.698,15.863,15.3352,15.3352,2087000.0],["2008-06-10",15.2609,15.6032,14.9847,15.5331,1806000.0],["2008-06-11",15.3764,15.5743,15.0507,15.0589,1684700.0],["2008-06-12",15.1867,15.4012,15.0507,15.3393,2224900.0],["2008-06-13",15.562,15.6279,15.129,15.5826,1500200.0],["2008-06-16",15.4135,15.7558,15.228,15.7104,1586300.0],["2008-06-17",15.8382,15.9867,15.1208,15.1331,1281700.0],["2008-06-18",14.9517,15.1001,14.6672,14.8074,1742900.0],["2008-06-19",14.8486,15.3682,14.6383,15.3558,2365500.0],["2008-06-20",15.162,15.3187,14.8733,14.997,2383100.0],["2008-06-23",14.9971,15.0383,14.5187,14.5435,1890100.0],["2008-06-24",14.5517,14.927,14.259,14.696,1939300.0],["2008-06-25",14.8239,15.3434,14.7909,15.0878,1710600.0],["2008-06-26",14.8321,14.9599,14.3785,14.3991,1507600.0],["2008-06-27",14.4899,14.6301,14.2177,14.3373,2382900.0],["2008-06-30",14.3373,14.5187,14.1023,14.2342,2093500.0],["2008-07-01",14.1466,14.1841,13.6877,14.1424,3176400.0],["2008-07-02",14.5596,14.5596,14.0882,14.1049,4687400.0],["2008-07-03",14.3302,14.3635,14.0715,14.2092,1759900.0],["2008-07-07",14.2467,14.4637,13.4958,13.6001,3593800.0],["2008-07-08",13.2288,14.8141,13.112,14.4803,6334100.0],["2008-07-09",14.3135,14.5012,13.3289,13.3706,3820600.0],["2008-07-10",13.2956,13.8963,13.087,13.7127,3253800.0],["2008-07-11",13.1412,13.8713,13.0786,13.6084,4321200.0],["2008-07-14",14.0006,14.0006,12.8784,12.9284,3429200.0],["2008-07-15",12.7866,13.1829,12.3235,12.5989,7484500.0],["2008-07-16",12.6364,13.5834,12.3611,13.5,6333300.0],["2008-07-17",14.1633,14.4803,13.4583,14.2426,5986000.0],["2008-07-18",14.2801,14.376,13.9213,14.2843,2656300.0],["2008-07-21",14.2467,14.4803,14.0882,14.3468,2768400.0],["2008-07-22",14.1216,14.9184,13.8838,14.8725,4263500.0],["2008-07-23",14.4136,15.7319,14.4136,15.4232,4437400.0],["2008-07-24",15.4107,15.6109,13.9714,14.1049,4223400.0],["2008-07-25",14.1049,14.6305,13.9547,14.472,2879600.0],["2008-07-28",14.4345,14.8224,13.9922,14.1132,2895200.0],["2008-07-29",14.1383,15.127,14.1341,15.0561,4218700.0],["2008-07-30",15.0352,15.3773,14.3135,14.8934,3168900.0],["2008-07-31",14.6264,14.9559,14.3886,14.7223,2425300.0],["2008-08-01",14.6514,14.7765,14.18,14.5805,2200600.0],["2008-08-04",14.6681,14.6848,14.3802,14.4762,2325900.0],["2008-08-05",14.6639,15.4023,14.5388,15.3272,3614000.0],["2008-08-06",15.3231,15.6818,14.9935,15.5984,2496900.0],["2008-08-07",15.298,15.5358,14.5429,14.7181,3171200.0],["2008-08-08",14.4803,15.3731,14.4803,15.2563,2506600.0],["2008-08-11",15.1353,15.9363,14.9643,15.6067,2726300.0],["2008-08-12",15.515,15.565,15.0185,15.2104,2252900.0],["2008-08-13",15.0936,15.1478,14.4845,14.7932,2458400.0],["2008-08-14",14.4929,15.3105,14.4929,15.2104,1690900.0],["2008-08-15",15.2813,15.5024,15.0394,15.4607,1869200.0],["2008-08-18",15.2229,15.661,14.8892,15.0352,2015500.0],["2008-08-19",14.8141,14.8475,14.3886,14.497,2544300.0],["2008-08-20",14.593,14.7056,14.2592,14.6138,1960000.0],["2008-08-21",14.2676,14.6097,14.2342,14.4637,1655100.0],["2008-08-22",14.5137,15.3606,14.5137,15.2021,2373500.0],["2008-08-25",15.3147,15.3147,14.5137,14.5513,1834200.0],["2008-08-26",14.5095,14.8057,14.3051,14.7223,1250500.0],["2008-08-27",14.568,15.0352,14.4178,14.9184,1289000.0],["2008-08-28",15.1061,15.7903,14.7181,15.7819,2118200.0],["2008-08-29",15.6234,15.7653,15.4399,15.4941,1669700.0],["2008-09-02",15.6818,15.9321,15.2021,15.5108,2278300.0],["2008-09-03",15.444,15.7569,15.2646,15.7486,2265100.0],["2008-09-04",15.4983,15.7986,15.4148,15.5358,3698100.0],["2008-09-05",15.2938,15.8153,15.2271,15.7736,3000100.0],["2008-09-08",16.2701,16.7456,16.1366,16.658,5978500.0],["2008-09-09",16.0072,16.2617,15.4774,15.686,6746600.0],["2008-09-10",15.4524,15.6902,15.3356,15.5442,15098600.0],["2008-09-11",15.4357,16.0531,15.3314,15.9739,5648300.0],["2008-09-12",15.9572,16.2492,15.565,16.2158,3564000.0],["2008-09-15",15.7194,16.0656,15.1186,15.1186,6335500.0],["2008-09-16",14.885,15.7778,14.6055,15.6651,6641800.0],["2008-09-17",15.3356,15.686,14.8183,14.9226,5555800.0],["2008-09-18",15.152,16.9751,14.1132,16.9751,8176100.0],["2008-09-19",17.555,19.9412,16.22,17.9179,11201200.0],["2008-09-22",17.8387,17.9346,15.7319,15.9613,4647100.0],["2008-09-23",16.5788,16.7498,15.3272,15.5275,4625100.0],["2008-09-24",15.7152,15.807,15.1395,15.3105,3931000.0],["2008-09-25",15.4983,15.7819,15.2021,15.5567,3446800.0],["2008-09-26",15.152,16.0698,15.0227,16.0114,3152600.0],["2008-09-29",15.6735,16.1157,14.9017,15.248,5087300.0],["2008-09-30",15.8904,16.1157,15.1812,15.4107,5088800.0],["2008-10-01",15.3347,15.6471,14.9378,15.2587,3092400.0],["2008-10-02",15.0771,15.0982,14.3087,14.486,4153300.0],["2008-10-03",14.4987,14.8449,12.9872,13.2405,6926600.0],["2008-10-06",12.6663,13.3714,12.3581,12.7972,9314300.0],["2008-10-07",12.8267,12.9196,11.5854,11.6825,8186400.0],["2008-10-08",11.1801,12.3285,10.8677,11.6572,7107200.0],["2008-10-09",11.9021,12.4805,10.7368,10.7368,7382200.0],["2008-10-10",10.3399,12.8014,9.8839,12.5734,11634000.0],["2008-10-13",12.9407,13.0758,12.2103,12.9196,5852300.0],["2008-10-14",13.5529,13.6374,10.6524,11.5517,7039700.0],["2008-10-15",10.9057,11.4334,10.133,10.4455,6329500.0],["2008-10-16",10.6186,10.8297,9.8797,10.627,7361000.0],["2008-10-17",10.133,10.8888,9.8586,10.399,4693400.0],["2008-10-20",10.3906,10.5004,9.4871,9.8248,5388400.0],["2008-10-21",9.8122,10.1457,9.4702,9.5293,4109500.0],["2008-10-22",9.3013,9.4279,8.022,8.3513,7742000.0],["2008-10-23",8.4104,8.6257,7.1185,8.0431,12543600.0],["2008-10-24",7.4604,8.6426,7.0298,7.8109,8678500.0],["2008-10-27",7.5787,8.2289,7.3887,7.4393,6776300.0],["2008-10-28",7.8531,9.5251,7.4478,9.5251,10353000.0],["2008-10-29",9.4913,9.4913,8.554,8.7693,8087000.0],["2008-10-30",9.0902,9.0902,8.6173,8.8875,5877200.0],["2008-10-31",8.8411,9.5968,8.7566,9.5335,7732600.0],["2008-11-03",9.5504,9.6644,9.0353,9.0648,3284100.0],["2008-11-04",9.2,9.8375,8.8833,9.8375,5852300.0],["2008-11-05",9.3731,9.4871,8.022,8.6933,11113800.0],["2008-11-06",8.4315,8.744,8.022,8.4442,5496700.0],["2008-11-07",8.4949,8.9551,8.2331,8.8706,5652700.0],["2008-11-10",8.9086,8.9973,7.8404,8.022,6867800.0],["2008-11-11",7.9882,8.5666,7.6504,8.1613,5896100.0],["2008-11-12",7.7898,7.9587,7.1142,7.2873,9332100.0],["2008-11-13",7.3549,8.326,6.7638,8.0895,11615100.0],["2008-11-14",7.8109,7.9713,7.1565,7.2831,6632100.0],["2008-11-17",7.1776,7.4436,6.9158,7.1733,6874000.0],["2008-11-18",7.1396,7.3338,6.6751,7.1522,9551900.0],["2008-11-19",7.1016,7.1058,5.2903,5.3916,14624200.0],["2008-11-20",5.1932,5.6238,4.3783,4.7541,18337700.0],["2008-11-21",4.923,5.5309,4.0363,4.7625,17487700.0],["2008-11-24",4.9019,6.3669,4.8976,6.3669,14807400.0],["2008-11-25",6.6414,6.8271,5.4887,6.0418,11352700.0],["2008-11-26",6.0376,6.3838,5.5816,6.3416,10533100.0],["2008-11-28",6.2951,6.4345,5.9489,5.9743,4019500.0],["2008-12-01",5.8561,6.0714,4.8554,5.0116,12411100.0],["2008-12-02",5.1636,5.9574,4.8723,5.8814,16259600.0],["2008-12-03",5.5732,6.3923,5.4085,6.2192,12277700.0],["2008-12-04",5.9827,6.7722,5.6069,6.1685,11473400.0],["2008-12-05",6.0798,6.9622,5.9194,6.8736,10811100.0],["2008-12-08",6.958,7.9291,6.9538,7.9164,10065200.0],["2008-12-09",7.718,7.8109,6.7554,6.8778,8531400.0],["2008-12-10",6.9622,7.8953,6.8482,7.6842,6744400.0],["2008-12-11",7.3971,7.5618,6.1009,6.2951,12057800.0],["2008-12-12",6.1094,6.7511,5.9236,6.7511,12643900.0],["2008-12-15",7.0762,7.0762,6.1263,6.3923,5611900.0],["2008-12-16",6.4007,7.5787,6.312,7.4689,11358900.0],["2008-12-17",7.224,8.4526,7.186,7.9629,8450700.0],["2008-12-18",7.6504,8.2626,7.1438,7.4056,10438300.0],["2008-12-19",7.6336,7.9587,7.2789,7.9587,7446600.0],["2008-12-22",7.9713,8.0135,7.338,7.8109,7480700.0],["2008-12-23",7.6673,8.1613,7.6547,7.8742,5125900.0],["2008-12-24",7.8827,8.022,7.7433,8.022,1249300.0],["2008-12-26",8.0938,8.3133,7.4309,7.8109,2610300.0],["2008-12-29",7.8024,7.8235,7.3,7.5027,4760500.0],["2008-12-30",7.6888,7.7538,7.3901,7.6932,4228800.0],["2008-12-31",7.6758,7.9399,7.6066,7.914,6157800.0],["2009-01-02",8.0005,8.3382,7.6325,7.8793,6012500.0],["2009-01-05",7.81,8.3512,7.7971,8.1391,7062100.0],["2009-01-06",8.3252,9.0396,8.1737,8.8534,8402300.0],["2009-01-07",8.7192,9.0482,8.3988,8.6932,6190000.0],["2009-01-08",8.4724,8.7235,8.2213,8.5937,6925800.0],["2009-01-09",8.5374,8.6543,7.6845,7.7494,8983900.0],["2009-01-12",7.8014,7.8014,6.9442,7.0827,7530800.0],["2009-01-13",6.9528,7.4118,6.9052,7.2299,8332200.0],["2009-01-14",6.9875,7.1607,6.6714,6.8446,9281100.0],["2009-01-15",6.758,7.3252,6.3424,6.9528,11160900.0],["2009-01-16",7.1563,7.4204,6.797,7.3901,7507700.0],["2009-01-20",7.2602,7.2602,6.3424,6.3814,9629700.0],["2009-01-21",6.4463,7.2646,6.1086,7.2343,9231400.0],["2009-01-22",6.8273,7.0871,6.4463,6.5372,11079200.0],["2009-01-23",6.3078,6.836,6.1779,6.758,5134600.0],["2009-01-26",6.758,7.0611,6.5242,6.7364,4866600.0],["2009-01-27",6.8706,6.9832,6.6195,6.7883,4300600.0],["2009-01-28",7.1563,7.4983,7.0048,7.4637,8115900.0],["2009-01-29",7.139,7.2646,6.6108,6.6801,7687600.0],["2009-01-30",6.8663,6.9269,6.0956,6.2255,7792600.0],["2009-02-02",6.113,6.1476,5.706,6.1086,9376500.0],["2009-02-03",6.0827,6.1563,5.8705,5.9961,7993300.0],["2009-02-04",6.035,6.2861,5.8013,5.8229,7894100.0],["2009-02-05",5.2601,5.8013,4.6973,5.2384,12410500.0],["2009-02-06",5.364,5.9052,5.2514,5.7926,8674200.0],["2009-02-09",5.6108,5.8446,5.4939,5.8229,5367200.0],["2009-02-10",5.7147,5.8229,4.9224,5.048,9789700.0],["2009-02-11",5.1822,5.2947,4.6453,5.0999,10036800.0],["2009-02-12",5.0263,5.1172,4.6107,5.0653,10029200.0],["2009-02-13",5.009,5.0133,4.4895,4.5025,10390800.0],["2009-02-17",4.3293,4.4765,4.0695,4.1085,11063600.0],["2009-02-18",4.2081,4.26,4.0046,4.2384,8965300.0],["2009-02-19",4.3163,4.4289,3.9223,3.983,9724000.0],["2009-02-20",3.7925,4.338,3.7405,4.3336,10953000.0],["2009-02-23",4.3856,4.4462,3.7968,3.8055,10037100.0],["2009-02-24",3.7925,4.2037,3.7232,4.1691,12335700.0],["2009-02-25",4.1128,4.2817,3.7925,4.0782,11065800.0],["2009-02-26",4.0998,4.338,3.8877,3.918,8763300.0],["2009-02-27",3.7708,3.983,3.7708,3.8314,9848600.0],["2009-03-02",3.576,3.7751,3.4115,3.4808,12016200.0],["2009-03-03",3.5024,3.6366,3.2643,3.4894,9393300.0],["2009-03-04",3.5587,3.7015,3.4158,3.5717,9905900.0],["2009-03-05",3.4331,3.4764,3.0695,3.1214,11619000.0],["2009-03-06",3.1561,3.2037,2.7404,3.0348,14839700.0],["2009-03-09",3.0435,3.2167,2.8747,3.2167,9283300.0],["2009-03-10",3.2859,3.918,3.195,3.9007,16258600.0],["2009-03-11",3.905,3.9786,3.6583,3.7232,11675400.0],["2009-03-12",3.7492,4.1431,3.576,4.0869,15883900.0],["2009-03-13",4.1128,4.1388,3.8358,3.9743,7353200.0],["2009-03-16",4.1561,4.1561,3.4072,3.4245,10877900.0],["2009-03-17",3.4245,3.6409,3.1474,3.6279,13383100.0],["2009-03-18",3.5803,4.0089,3.4245,3.944,10995000.0],["2009-03-19",4.0436,4.0912,3.5847,3.6323,10281300.0],["2009-03-20",3.6972,3.7059,3.0651,3.1604,13732500.0],["2009-03-23",3.3595,3.7881,3.1734,3.6669,16513100.0],["2009-03-24",3.5847,3.8271,3.3509,3.4375,10532700.0],["2009-03-25",3.5847,3.6583,3.0002,3.3162,12308400.0],["2009-03-26",3.3855,3.5414,3.2556,3.4981,10978200.0],["2009-03-27",3.4245,3.4808,3.2167,3.3119,7504100.0],["2009-03-30",3.1128,3.1907,3.0132,3.0175,8456200.0],["2009-03-31",3.0262,3.4375,3.0218,3.2989,11896200.0],["2009-04-01",3.3076,3.3769,3.1258,3.1258,9865400.0],["2009-04-02",3.4439,3.5222,3.241,3.4531,14621300.0],["2009-04-03",4.0017,4.3567,3.6974,4.3336,97657300.0],["2009-04-06",4.1769,4.4489,4.034,4.3014,23525500.0],["2009-04-07",4.2737,4.3244,3.9279,3.9464,17008600.0],["2009-04-08",3.9279,4.1446,3.8726,4.1216,19263500.0],["2009-04-09",4.223,4.7808,4.0616,4.7393,21536800.0],["2009-04-13",4.5411,4.8315,4.4719,4.6886,12645700.0],["2009-04-14",4.6333,4.8546,4.1354,4.1815,16371900.0],["2009-04-15",4.3244,4.7486,4.2184,4.7071,16629400.0],["2009-04-16",4.7624,5.3663,4.4719,5.0252,18046400.0],["2009-04-17",5.0252,5.3802,4.8408,5.1082,13676600.0],["2009-04-20",4.9837,5.0252,4.5227,4.5642,14786300.0],["2009-04-21",4.389,5.1819,4.2783,5.0805,18342300.0],["2009-04-22",4.8454,5.1266,4.7393,4.7486,14355000.0],["2009-04-23",4.8177,4.9883,4.6287,4.9652,11761500.0],["2009-04-24",4.9791,5.5554,4.8638,5.3802,15031800.0],["2009-04-27",5.2372,5.3295,4.7854,4.9606,11731800.0],["2009-04-28",4.8362,5.1497,4.8085,4.9791,9614600.0],["2009-04-29",5.0482,5.4309,4.9837,5.2234,13248000.0],["2009-04-30",5.3617,5.6983,5.2926,5.5415,17683200.0],["2009-05-01",5.5093,5.5277,5.0528,5.1404,11899200.0],["2009-05-04",5.2372,5.7444,5.2326,5.7444,15365600.0],["2009-05-05",5.6383,5.6937,5.2188,5.3064,10868500.0],["2009-05-06",5.4447,5.6291,5.2649,5.5738,12442000.0],["2009-05-07",5.6844,5.6844,4.9468,5.1036,12746500.0],["2009-05-08",5.2326,5.6614,5.0989,5.5738,17454600.0],["2009-05-11",5.3156,5.4217,5.2188,5.2557,11168400.0],["2009-05-12",5.3248,5.3802,5.0021,5.1404,10068300.0],["2009-05-13",5.0252,5.0252,4.6333,4.6886,9882000.0],["2009-05-14",4.6056,5.0021,4.5457,4.9191,11098800.0],["2009-05-15",4.873,4.933,4.5457,4.6379,9454300.0],["2009-05-18",4.7486,5.3018,4.6886,5.2465,12496600.0],["2009-05-19",5.1681,5.2603,4.9883,5.0943,9638100.0],["2009-05-20",5.205,5.4401,5.1266,5.1727,12549300.0],["2009-05-21",5.0713,5.3018,4.9376,5.205,10621400.0],["2009-05-22",5.2234,5.311,5.0482,5.0713,7218100.0],["2009-05-26",5.0436,5.5323,4.956,5.4908,14604300.0],["2009-05-27",5.5093,5.5093,5.2511,5.288,13394600.0],["2009-05-28",5.3709,5.4217,5.1589,5.3341,10219400.0],["2009-05-29",5.3571,5.394,5.1497,5.3894,9623900.0],["2009-06-01",5.4631,5.8873,5.3479,5.7075,11742000.0],["2009-06-02",5.5968,5.7813,5.56,5.6061,9021000.0],["2009-06-03",5.5692,5.6429,5.5046,5.6061,5017200.0],["2009-06-04",5.6383,5.855,5.5554,5.8181,9994300.0],["2009-06-05",5.8827,5.9841,5.6337,5.7167,7339200.0],["2009-06-08",5.7029,5.7582,5.5507,5.6614,5880700.0],["2009-06-09",5.6153,5.6844,5.4124,5.477,6557900.0],["2009-06-10",5.5277,5.6015,5.1266,5.2741,9947900.0],["2009-06-11",5.2465,5.3248,5.0713,5.1036,6777100.0],["2009-06-12",5.145,5.2649,5.0574,5.2326,5985600.0],["2009-06-15",5.1911,5.1911,4.7301,4.7901,9938800.0],["2009-06-16",4.8269,4.9606,4.6794,4.7301,7818100.0],["2009-06-17",4.7117,4.7808,4.5549,4.5918,7171300.0],["2009-06-18",4.6471,4.6471,4.4627,4.6103,6484300.0],["2009-06-19",4.6748,4.7117,4.5918,4.6886,9114800.0],["2009-06-22",4.5826,4.6195,4.246,4.2737,10426200.0],["2009-06-23",4.3014,4.4397,4.246,4.3521,7062400.0],["2009-06-24",4.3844,4.5457,4.306,4.4996,7232400.0],["2009-06-25",4.4351,4.5918,4.4028,4.5918,5744100.0],["2009-06-26",4.578,4.6379,4.4858,4.5964,7547500.0],["2009-06-29",4.6103,4.6748,4.4489,4.5549,6104000.0],["2009-06-30",4.5872,4.6379,4.4858,4.6333,5220900.0],["2009-07-01",4.689,4.7678,4.6008,4.7307,4060600.0],["2009-07-02",4.6611,4.6611,4.3318,4.3318,6960900.0],["2009-07-06",4.1973,4.5081,4.1973,4.5081,9126500.0],["2009-07-07",4.5359,4.5359,4.2715,4.2947,8094100.0],["2009-07-08",4.3226,4.3643,3.9794,4.0953,15499500.0],["2009-07-09",4.1741,4.202,3.9191,3.933,11605800.0],["2009-07-10",3.9191,4.0165,3.7846,3.9933,8528300.0],["2009-07-13",4.0396,4.1324,3.9144,4.1185,11130600.0],["2009-07-14",4.0675,4.1324,3.9608,4.0999,7877000.0],["2009-07-15",4.151,4.4339,4.1046,4.3365,11391100.0],["2009-07-16",4.2947,4.304,4.1556,4.2623,6436200.0],["2009-07-17",4.2576,4.2623,3.7846,3.8124,13245500.0],["2009-07-20",3.8402,4.0396,3.8402,4.0118,10373500.0],["2009-07-21",4.0165,4.0582,3.882,3.984,6537300.0],["2009-07-22",3.9098,4.0999,3.8773,4.0072,4659500.0],["2009-07-23",4.0907,4.3272,3.9979,4.2437,12678400.0],["2009-07-24",4.1973,4.2808,4.035,4.2484,7882900.0],["2009-07-27",4.2484,4.4107,4.1973,4.3829,7435500.0],["2009-07-28",4.3365,4.3365,4.2391,4.2623,5762100.0],["2009-07-29",4.1788,4.2623,4.1417,4.2066,6654200.0],["2009-07-30",4.2762,4.5545,4.2159,4.4385,11323100.0],["2009-07-31",4.3968,4.624,4.3179,4.5637,8730600.0],["2009-08-03",4.6101,4.6982,4.5869,4.6797,9654600.0],["2009-08-04",4.6611,5.1435,4.5869,5.0322,15817400.0],["2009-08-05",4.8513,5.2687,4.842,5.2687,14505100.0],["2009-08-06",5.3058,5.5238,5.1899,5.2548,12425100.0],["2009-08-07",5.3383,5.8021,5.2455,5.5794,9791000.0],["2009-08-10",5.5516,5.6444,5.3661,5.4728,8169200.0],["2009-08-11",5.3939,5.4496,5.2316,5.2501,7558800.0],["2009-08-12",5.2316,5.4913,5.1991,5.3522,6679700.0],["2009-08-13",5.4218,5.4728,5.278,5.3244,6678700.0],["2009-08-14",5.2177,5.2594,5.0183,5.1759,6690200.0],["2009-08-17",4.9348,5.0183,4.8235,4.8467,6901600.0],["2009-08-18",4.842,5.0925,4.842,5.0183,5332400.0],["2009-08-19",4.9023,4.9719,4.8559,4.9301,5153300.0],["2009-08-20",4.9209,5.3151,4.9209,5.2919,6192300.0],["2009-08-21",5.5006,5.6536,5.3383,5.5887,9725600.0],["2009-08-24",5.6397,5.7186,5.5099,5.5238,7182200.0],["2009-08-25",5.3847,5.7882,5.38,5.7,8875900.0],["2009-08-26",5.6861,5.7928,5.5377,5.7742,7942200.0],["2009-08-27",5.7603,5.8206,5.5934,5.765,10222800.0],["2009-08-28",5.7047,5.9087,5.6722,5.8855,8284500.0],["2009-08-31",5.8067,5.8577,5.6583,5.8206,11589600.0],["2009-09-01",5.7974,5.8253,5.4589,5.4867,10414300.0],["2009-09-02",5.4496,5.4496,5.2084,5.2223,10306600.0],["2009-09-03",5.2919,5.3336,5.1064,5.329,7379500.0],["2009-09-04",5.3336,5.4218,5.1899,5.4218,4505400.0],["2009-09-08",5.5238,5.6908,5.5006,5.6908,8204900.0],["2009-09-09",5.7047,5.9087,5.6212,5.8716,8099100.0],["2009-09-10",5.8531,6.0293,5.7371,6.0154,6634000.0],["2009-09-11",6.0293,6.1592,5.9227,6.0479,9500400.0],["2009-09-14",5.9505,6.1916,5.8995,6.1916,10056000.0],["2009-09-15",6.2102,6.5998,6.0432,6.5627,23554900.0],["2009-09-16",6.6091,7.096,6.5859,6.8873,19744900.0],["2009-09-17",6.8642,7.3604,6.827,7.0775,18944300.0],["2009-09-18",7.1053,7.1703,6.8595,6.9291,17550000.0],["2009-09-21",6.8456,6.9244,6.6833,6.7065,8650400.0],["2009-09-22",6.7668,6.9291,6.674,6.9059,8936400.0],["2009-09-23",6.9291,6.9615,6.4004,6.4004,9367400.0],["2009-09-24",6.4328,6.5627,5.9969,6.0061,10605600.0],["2009-09-25",5.9829,6.2195,5.8809,6.0386,8001000.0],["2009-09-28",6.0803,6.3864,6.0618,6.3818,7607700.0],["2009-09-29",6.405,6.4096,6.1406,6.1777,6238200.0],["2009-09-30",6.187,6.2473,5.9505,6.0479,12418300.0],["2009-10-01",6.0246,6.0712,5.5866,5.6006,10844400.0],["2009-10-02",5.4468,5.7031,5.3769,5.4655,9702800.0],["2009-10-05",5.5447,5.6938,5.4981,5.6379,5717300.0],["2009-10-06",5.7031,5.8242,5.5866,5.7031,9192800.0],["2009-10-07",5.6705,5.759,5.5307,5.6844,5866900.0],["2009-10-08",5.7404,5.9081,5.731,5.8615,5296600.0],["2009-10-09",5.8289,5.9174,5.7077,5.9174,6116800.0],["2009-10-12",5.964,6.0059,5.8708,5.95,4590000.0],["2009-10-13",5.9174,5.9407,5.745,5.8801,6352600.0],["2009-10-14",6.0059,6.3321,5.9966,6.2948,9816900.0],["2009-10-15",6.2249,6.3694,6.1597,6.3647,6927600.0],["2009-10-16",6.2249,6.2855,6.0945,6.1317,5338600.0],["2009-10-19",6.1504,6.2855,6.1457,6.2389,5948100.0],["2009-10-20",6.2669,6.2715,6.0432,6.1084,4850500.0],["2009-10-21",6.0386,6.5604,6.0386,6.3321,11272600.0],["2009-10-22",6.3368,6.5278,6.2855,6.5278,10741000.0],["2009-10-23",6.5464,6.5511,6.3135,6.3647,7139000.0],["2009-10-26",6.3973,6.6163,6.2715,6.3041,6195800.0],["2009-10-27",6.3368,6.3694,5.9174,5.964,11329800.0],["2009-10-28",5.8988,6.0805,5.6611,5.6844,11399700.0],["2009-10-29",5.7916,6.0758,5.7497,6.0479,7505400.0],["2009-10-30",5.9314,6.0572,5.6938,5.8895,13055900.0],["2009-11-02",5.8289,6.0665,5.731,5.9547,8312700.0],["2009-11-03",5.8615,6.0619,5.773,6.0432,8068900.0],["2009-11-04",6.1271,6.1923,5.8009,5.8149,10703000.0],["2009-11-05",5.7497,5.7683,5.3769,5.6052,16230600.0],["2009-11-06",5.5214,5.6472,5.4981,5.568,7641100.0],["2009-11-09",5.6844,5.9733,5.6052,5.9687,10026800.0],["2009-11-10",5.964,5.964,5.7171,5.8242,5538100.0],["2009-11-11",5.9314,6.0013,5.8149,5.964,5955400.0],["2009-11-12",5.9314,5.9687,5.8056,5.8149,4457900.0],["2009-11-13",5.8475,5.9826,5.745,5.8009,8362900.0],["2009-11-16",5.8475,6.0665,5.8475,5.9593,8172800.0],["2009-11-17",5.95,6.0572,5.8568,5.8568,6059100.0],["2009-11-18",5.8708,5.9407,5.8196,5.9128,7801900.0],["2009-11-19",5.8615,5.8615,5.7171,5.8009,7051200.0],["2009-11-20",5.7637,5.8149,5.6891,5.7776,5003200.0],["2009-11-23",5.8196,5.9593,5.7264,5.759,5681100.0],["2009-11-24",5.8009,5.8009,5.5913,5.6192,5402000.0],["2009-11-25",5.6192,5.7543,5.6192,5.7264,4048200.0],["2009-11-27",5.4794,5.6518,5.4794,5.5214,3304500.0],["2009-11-30",5.5493,5.7543,5.512,5.7404,7809500.0],["2009-12-01",5.7916,5.8242,5.6518,5.7077,7216200.0],["2009-12-02",5.7124,5.9966,5.6518,5.964,7526400.0],["2009-12-03",5.8009,6.1364,5.8009,5.9454,9597000.0],["2009-12-04",6.0758,6.3554,6.0758,6.3321,15481600.0],["2009-12-07",6.3228,6.4253,6.0432,6.0945,9365200.0],["2009-12-08",5.773,5.9128,5.6984,5.8289,35167100.0],["2009-12-09",5.9081,5.9081,5.7683,5.7823,13858600.0],["2009-12-10",5.8242,5.8429,5.6751,5.7124,9935500.0],["2009-12-11",5.7823,5.8335,5.6984,5.8242,8799100.0],["2009-12-14",5.6891,5.8708,5.6705,5.8335,9886800.0],["2009-12-15",5.7497,5.8568,5.731,5.8242,8226500.0],["2009-12-16",5.745,5.8801,5.731,5.8242,6300300.0],["2009-12-17",5.7823,5.8708,5.7404,5.8009,4082100.0],["2009-12-18",5.8755,5.978,5.8056,5.978,6918800.0],["2009-12-21",6.0386,6.1411,5.978,6.1364,5772800.0],["2009-12-22",6.0758,6.2669,6.0758,6.2622,4001900.0],["2009-12-23",6.2808,6.4672,6.2249,6.3647,4446300.0],["2009-12-24",6.4253,6.5185,6.3461,6.5092,2051600.0],["2009-12-28",6.5511,6.621,6.4579,6.5138,2718300.0],["2009-12-29",6.5557,6.6256,6.416,6.4532,2907900.0],["2009-12-30",6.5004,6.5664,6.4014,6.5664,3161000.0],["2009-12-31",6.5899,6.5994,6.326,6.3778,5256500.0],["2010-01-04",6.4202,6.5428,6.392,6.4391,6263800.0],["2010-01-05",6.4014,6.4674,6.3213,6.4061,5996200.0],["2010-01-06",6.4061,6.4862,6.3684,6.4344,6165600.0],["2010-01-07",6.4014,6.6654,6.4014,6.6512,6926200.0],["2010-01-08",6.6229,6.6842,6.4957,6.5664,5637000.0],["2010-01-11",6.6277,6.6795,6.5428,6.6607,5671400.0],["2010-01-12",6.4815,6.6277,6.4438,6.4768,9849400.0],["2010-01-13",6.4674,6.7832,6.4485,6.6889,7826300.0],["2010-01-14",6.6512,6.6889,6.5051,6.5852,5803100.0],["2010-01-15",6.5428,6.5947,6.3825,6.4202,7874900.0],["2010-01-19",6.3024,6.5334,6.2835,6.5098,8136700.0],["2010-01-20",6.4344,6.4438,6.3165,6.4155,7683500.0],["2010-01-21",6.4438,6.4815,6.2458,6.2553,9368400.0],["2010-01-22",6.26,6.3778,6.1091,6.1468,9154100.0],["2010-01-25",6.26,6.26,6.0337,6.1516,6171300.0],["2010-01-26",6.1186,6.1751,6.029,6.0526,6222000.0],["2010-01-27",6.0573,6.0808,5.9017,6.0479,7591500.0],["2010-01-28",6.1233,6.1233,5.8452,5.9347,6152800.0],["2010-01-29",5.9819,6.0526,5.8734,5.9489,7352600.0],["2010-02-01",5.996,6.095,5.9677,6.095,4483900.0],["2010-02-02",6.1044,6.1704,6.0149,6.1327,5560300.0],["2010-02-03",6.1138,6.161,5.9112,5.9677,5976900.0],["2010-02-04",5.9253,6.0856,5.8876,5.9677,13464900.0],["2010-02-05",5.9677,6.2176,5.9536,6.1138,12127900.0],["2010-02-08",6.1044,6.1798,5.93,5.9394,6487100.0],["2010-02-09",6.0101,6.0761,5.9206,6.0337,10005000.0],["2010-02-10",6.0479,6.128,5.8923,6.0149,3429100.0],["2010-02-11",6.0243,6.0573,5.9112,6.0007,5017700.0],["2010-02-12",5.9536,6.0526,5.8923,6.0431,4772900.0],["2010-02-16",6.1044,6.2505,6.0714,6.2364,4421200.0],["2010-02-17",6.2835,6.3967,6.2364,6.326,4424500.0],["2010-02-18",6.2883,6.5334,6.2883,6.4768,5191000.0],["2010-02-19",6.458,6.5004,6.359,6.4627,4500400.0],["2010-02-22",6.458,6.5051,6.4061,6.4297,3401100.0],["2010-02-23",6.3967,6.4485,6.3071,6.3354,4255600.0],["2010-02-24",6.3684,6.5051,6.3354,6.5051,4363800.0],["2010-02-25",6.4155,6.6041,6.3543,6.5758,4946300.0],["2010-02-26",6.5899,6.6418,6.5428,6.5475,8049900.0],["2010-03-01",6.5758,6.6465,6.5381,6.5994,5630000.0],["2010-03-02",6.6324,6.6559,6.5711,6.6088,6764400.0],["2010-03-03",6.5994,6.6654,6.5475,6.5994,5604600.0],["2010-03-04",6.6229,6.6418,6.5711,6.6182,4368300.0],["2010-03-05",6.6607,6.9105,6.6041,6.8869,5533700.0],["2010-03-08",6.8869,7.0,6.8822,6.9529,3082600.0],["2010-03-09",6.9246,7.0378,6.8539,6.9199,4133600.0],["2010-03-10",6.9529,7.0095,6.8681,6.9529,3404800.0],["2010-03-11",6.9246,7.0472,6.8633,7.0378,3013800.0],["2010-03-12",7.0755,7.165,7.0519,7.1273,2874400.0],["2010-03-15",7.0802,7.1603,7.0048,7.1132,3570200.0],["2010-03-16",7.1509,7.3677,7.1226,7.3394,5046100.0],["2010-03-17",7.3677,7.5657,7.33,7.495,4893100.0],["2010-03-18",7.4997,7.4997,7.3536,7.3724,5784900.0],["2010-03-19",7.3394,7.429,7.2829,7.3394,5361000.0],["2010-03-22",7.297,7.4714,7.2405,7.4431,3763000.0],["2010-03-23",7.4667,7.495,7.3253,7.396,5477500.0],["2010-03-24",7.3724,7.5374,7.363,7.4856,4129500.0],["2010-03-25",7.5374,7.7495,7.5327,7.5704,4768700.0],["2010-03-26",7.5893,7.6506,7.4856,7.5893,5636200.0],["2010-03-29",7.6317,7.6411,7.5139,7.6176,4428800.0],["2010-03-30",7.6223,7.6411,7.528,7.561,5245900.0],["2010-03-31",7.5658,7.5896,7.442,7.4467,6898000.0],["2010-04-01",7.5181,7.561,7.4182,7.4943,5960700.0],["2010-04-05",7.4991,7.68,7.4943,7.6467,6218500.0],["2010-04-06",7.6181,7.88,7.5896,7.8705,5386800.0],["2010-04-07",7.8419,7.88,7.58,7.6134,6464900.0],["2010-04-08",7.5991,7.7229,7.5562,7.661,5031600.0],["2010-04-09",7.6895,7.8419,7.661,7.8086,5508700.0],["2010-04-12",7.8181,7.861,7.6943,7.6943,4679200.0],["2010-04-13",7.6895,7.899,7.6895,7.8562,5268800.0],["2010-04-14",7.9324,7.9609,7.7276,7.7562,6227600.0],["2010-04-15",7.7514,7.761,7.4182,7.4515,7215700.0],["2010-04-16",7.4229,7.5086,7.1944,7.2039,11120800.0],["2010-04-19",7.1468,7.2896,7.0515,7.2134,10497800.0],["2010-04-20",7.3039,7.3039,7.1039,7.1991,9806800.0],["2010-04-21",7.1944,7.3848,7.1706,7.2896,7471700.0],["2010-04-22",7.2277,7.5086,7.1658,7.4753,5520600.0],["2010-04-23",7.4991,7.5753,7.4134,7.4991,4559500.0],["2010-04-26",7.4991,7.6848,7.4991,7.5753,4692800.0],["2010-04-27",7.5039,7.6181,7.3039,7.3134,5839200.0],["2010-04-28",7.3991,7.4753,7.2944,7.3753,5330900.0],["2010-04-29",7.4467,7.761,7.4467,7.7562,5965200.0],["2010-04-30",7.7181,7.8467,7.4134,7.4229,6446800.0],["2010-05-03",7.5039,7.7038,7.4943,7.6705,5866700.0],["2010-05-04",7.561,7.6229,7.3658,7.4753,7613800.0],["2010-05-05",7.3325,7.461,7.2087,7.2848,5199600.0],["2010-05-06",7.242,7.4562,6.5278,7.1658,12436800.0],["2010-05-07",7.1944,7.4562,6.9754,7.1468,9778700.0],["2010-05-10",7.5515,7.8038,7.5277,7.7848,10292600.0],["2010-05-11",7.6562,7.899,7.5562,7.8086,8574500.0],["2010-05-12",7.8514,7.9562,7.7895,7.9038,5663000.0],["2010-05-13",7.88,7.9276,7.6991,7.7134,6268300.0],["2010-05-14",7.58,7.6467,7.4134,7.4896,7947200.0],["2010-05-17",7.4943,7.68,7.2372,7.4277,7713400.0],["2010-05-18",7.5372,7.6134,7.1277,7.1563,6703200.0],["2010-05-19",7.1134,7.3182,6.823,6.9944,7038500.0],["2010-05-20",6.8325,6.8754,6.5611,6.5706,9100800.0],["2010-05-21",6.4564,6.8087,6.3945,6.7992,8631800.0],["2010-05-24",6.8135,6.8373,6.5564,6.5754,4513200.0],["2010-05-25",6.3516,6.6135,6.2231,6.5992,6320500.0],["2010-05-26",6.704,6.823,6.5135,6.5706,7806000.0],["2010-05-27",6.723,6.942,6.6373,6.9325,5832300.0],["2010-05-28",6.9039,6.9801,6.7801,6.8087,5265600.0],["2010-06-01",6.7278,6.923,6.6611,6.6992,6537800.0],["2010-06-02",6.7706,6.9039,6.6659,6.8944,5403600.0],["2010-06-03",6.8754,6.9325,6.7801,6.8611,3883600.0],["2010-06-04",6.7087,6.8277,6.2992,6.3373,9312800.0],["2010-06-07",6.3897,6.5373,6.3469,6.3945,7708600.0],["2010-06-08",6.3659,6.5278,6.204,6.5183,8184400.0],["2010-06-09",6.5754,6.7611,6.4945,6.5325,7096200.0],["2010-06-10",6.6563,6.9087,6.6135,6.8992,5255500.0],["2010-06-11",6.7897,6.9373,6.7563,6.923,5008300.0],["2010-06-14",6.9944,7.142,6.942,7.0611,6220400.0],["2010-06-15",7.1182,7.2991,7.0182,7.2801,4274600.0],["2010-06-16",7.2087,7.261,7.1039,7.142,4889400.0],["2010-06-17",7.161,7.2039,6.9944,7.123,6313600.0],["2010-06-18",7.1563,7.2467,7.0563,7.2229,7683100.0],["2010-06-21",7.3229,7.4372,7.2039,7.242,5467500.0],["2010-06-22",7.2134,7.3039,6.9706,6.9754,6902800.0],["2010-06-23",7.0134,7.0706,6.8849,6.9944,7603600.0],["2010-06-24",6.9325,6.9753,6.7801,6.7992,8704100.0],["2010-06-25",6.8516,7.0373,6.7897,6.9944,7651600.0],["2010-06-28",7.0372,7.0896,6.8658,6.9135,4137600.0],["2010-06-29",6.8027,6.8075,6.4705,6.5283,6881600.0],["2010-06-30",6.5283,6.692,6.4465,6.4705,7432400.0],["2010-07-01",6.485,6.5283,6.2346,6.4224,6349400.0],["2010-07-02",6.4465,6.4802,6.1865,6.2731,5686900.0],["2010-07-06",6.4753,6.5042,6.0228,6.095,7602900.0],["2010-07-07",6.1287,6.4272,6.1046,6.4224,7811700.0],["2010-07-08",6.4946,6.5476,6.3454,6.4753,7573400.0],["2010-07-09",6.4224,6.5524,6.4224,6.5476,4762300.0],["2010-07-12",6.5427,6.615,6.4609,6.5861,3694500.0],["2010-07-13",6.6824,6.8316,6.6631,6.7931,6649800.0],["2010-07-14",6.7257,6.8075,6.6198,6.745,4554500.0],["2010-07-15",6.7835,6.8027,6.5476,6.7738,4481800.0],["2010-07-16",6.6824,6.7161,6.3839,6.4368,7258700.0],["2010-07-19",6.4416,6.5957,6.3405,6.5813,5006300.0],["2010-07-20",6.4416,6.7257,6.4128,6.7161,5680500.0],["2010-07-21",6.7931,6.7931,6.5379,6.5716,6417100.0],["2010-07-22",6.6679,6.9712,6.6679,6.9327,7903300.0],["2010-07-23",6.9183,7.106,6.8364,7.0916,6776500.0],["2010-07-26",7.0627,7.3275,7.0097,7.2986,4534700.0],["2010-07-27",7.3756,7.3853,7.1542,7.2553,6786000.0],["2010-07-28",7.2312,7.4912,7.2312,7.289,6545600.0],["2010-07-29",7.3612,7.3997,7.1927,7.2842,4512200.0],["2010-07-30",7.1638,7.313,7.1253,7.2553,5743300.0],["2010-08-02",7.3949,7.5201,7.3516,7.4527,5688800.0],["2010-08-03",7.3901,7.3949,7.2168,7.2745,5404000.0],["2010-08-04",7.289,7.3564,7.2119,7.3179,4673300.0],["2010-08-05",7.2553,7.4478,7.2408,7.3756,4649700.0],["2010-08-06",7.2938,7.3612,7.1494,7.2505,5035900.0],["2010-08-09",7.3275,7.3516,7.2264,7.3419,3101300.0],["2010-08-10",7.2505,7.2986,7.1301,7.2216,4135400.0],["2010-08-11",7.0338,7.1879,7.0049,7.0531,5714300.0],["2010-08-12",6.952,7.0579,6.9375,7.0049,6740300.0],["2010-08-13",6.9953,7.1397,6.9809,7.0194,4833300.0],["2010-08-16",6.9712,7.1012,6.8798,7.0675,3896900.0],["2010-08-17",7.1494,7.3227,7.0579,7.2745,4897700.0],["2010-08-18",7.2649,7.3419,7.2264,7.2842,4018300.0],["2010-08-19",7.236,7.2601,6.952,6.976,4550700.0],["2010-08-20",6.9135,6.9712,6.8605,6.9231,2946200.0],["2010-08-23",6.9857,7.0097,6.9038,6.9231,2593500.0],["2010-08-24",6.7931,6.9423,6.7401,6.8509,3681400.0],["2010-08-25",6.7787,7.0723,6.7787,7.0338,4182000.0],["2010-08-26",7.0675,7.1494,6.9905,7.0627,5014800.0],["2010-08-27",7.106,7.2071,6.9086,7.1975,4109700.0],["2010-08-30",7.1638,7.2505,7.1301,7.1301,4118300.0],["2010-08-31",7.1253,7.2168,7.0627,7.1782,4288600.0],["2010-09-01",7.3034,7.3756,7.2456,7.366,6501300.0],["2010-09-02",7.3467,7.5297,7.289,7.5056,3914000.0],["2010-09-03",7.5875,7.6452,7.5153,7.6308,2472800.0],["2010-09-07",7.5393,7.5923,7.4719,7.4816,2792300.0],["2010-09-08",7.5249,7.573,7.4286,7.4719,2763500.0],["2010-09-09",7.5923,7.6212,7.366,7.4286,2383400.0],["2010-09-10",7.4286,7.5538,7.3756,7.4864,2136100.0],["2010-09-13",7.6164,7.6501,7.5201,7.6356,2312300.0],["2010-09-14",7.5971,7.703,7.5538,7.6452,2859400.0],["2010-09-15",7.6067,7.703,7.5778,7.703,2715300.0],["2010-09-16",7.6886,7.7126,7.626,7.6597,3396700.0],["2010-09-17",7.6886,7.78,7.6164,7.7704,5242700.0],["2010-09-20",7.7512,8.1074,7.7512,8.0882,5765400.0],["2010-09-21",8.1026,8.2085,8.0352,8.0833,14539900.0],["2010-09-22",8.0352,8.1507,7.9582,8.0256,10993700.0],["2010-09-23",7.9389,8.0352,7.7415,7.7512,9112600.0],["2010-09-24",7.8715,8.04,7.8715,8.0159,4306200.0],["2010-09-27",8.0111,8.0111,7.78,7.7993,3619200.0],["2010-09-28",7.8282,7.8378,7.6645,7.7945,6502000.0],["2010-09-29",7.7319,7.7656,7.5441,7.5827,5776800.0],["2010-09-30",7.6645,7.7512,7.5056,7.5778,7041400.0],["2010-10-01",7.6605,7.7286,7.607,7.68,6037600.0],["2010-10-04",7.6654,7.928,7.6605,7.9134,7027000.0],["2010-10-05",8.0156,8.1518,7.8891,8.1031,6469500.0],["2010-10-06",8.0837,8.1858,8.0448,8.1761,7091000.0],["2010-10-07",8.2247,8.2685,8.1518,8.1712,6049400.0],["2010-10-08",8.2004,8.2345,8.1274,8.181,4267700.0],["2010-10-11",8.1761,8.249,8.142,8.1615,3145100.0],["2010-10-12",8.1566,8.2442,8.108,8.2199,3630000.0],["2010-10-13",8.2685,8.3463,8.2053,8.249,3542000.0],["2010-10-14",8.215,8.2734,8.0642,8.142,3715600.0],["2010-10-15",8.2393,8.322,8.1809,8.2831,7364800.0],["2010-10-18",8.2734,8.3366,8.2442,8.322,4258400.0],["2010-10-19",8.1858,8.3171,8.1323,8.1712,4086300.0],["2010-10-20",8.1809,8.4728,8.1712,8.4144,4728600.0],["2010-10-21",8.4485,8.502,8.3998,8.4533,5929200.0],["2010-10-22",8.4582,8.5068,8.4095,8.429,2840800.0],["2010-10-25",8.5117,8.5117,8.3755,8.3998,3384900.0],["2010-10-26",8.356,8.3706,8.2636,8.3025,2930000.0],["2010-10-27",8.2539,8.322,8.2199,8.288,3486900.0],["2010-10-28",8.3317,8.4047,8.2101,8.3804,2420800.0],["2010-10-29",8.3317,8.4533,8.3317,8.3706,3375000.0],["2010-11-01",8.4193,8.5117,8.3025,8.3658,3246900.0],["2010-11-02",8.4436,8.4922,8.2588,8.2977,5191000.0],["2010-11-03",8.3366,8.4047,8.1955,8.2345,4148700.0],["2010-11-04",8.8619,8.9494,8.2199,8.5652,10965600.0],["2010-11-05",8.5895,8.8619,8.5652,8.7938,4443900.0],["2010-11-08",8.8084,8.8376,8.6236,8.823,3670700.0],["2010-11-09",8.8716,8.8911,8.4387,8.5068,7385300.0],["2010-11-10",8.5263,8.6138,8.395,8.5555,4314900.0],["2010-11-11",8.4047,8.4728,8.3123,8.3901,3079100.0],["2010-11-12",8.322,8.4533,8.2053,8.2393,4829700.0],["2010-11-15",8.2831,8.3415,8.0253,8.0302,5586100.0],["2010-11-16",7.9669,8.0302,7.5924,7.6265,7420900.0],["2010-11-17",7.6216,7.7675,7.6216,7.714,5517200.0],["2010-11-18",7.8162,7.9572,7.8016,7.894,4851200.0],["2010-11-19",7.8551,7.9621,7.7967,7.9621,3742900.0],["2010-11-22",8.0302,8.0448,7.9183,7.9718,3568300.0],["2010-11-23",7.8648,7.9426,7.7773,7.9329,4614700.0],["2010-11-24",8.0107,8.1858,7.9913,8.1761,3765700.0],["2010-11-26",8.0837,8.1469,8.0448,8.0837,1002500.0],["2010-11-29",8.0107,8.181,7.9864,8.1615,3669500.0],["2010-11-30",8.0448,8.181,8.0156,8.1031,3914000.0],["2010-12-01",8.2393,8.2393,8.0691,8.1907,4945600.0],["2010-12-02",8.2101,8.429,8.1858,8.3901,4783200.0],["2010-12-03",8.3658,8.4339,8.2831,8.4047,4346600.0],["2010-12-06",8.3852,8.5457,8.3123,8.5263,6884500.0],["2010-12-07",8.643,8.6625,8.5652,8.5895,6566300.0],["2010-12-08",8.6236,8.6333,8.3415,8.4533,4357800.0],["2010-12-09",8.4874,8.5166,8.249,8.2782,5925900.0],["2010-12-10",8.3171,8.3998,8.2831,8.3415,2958800.0],["2010-12-13",8.3658,8.4096,8.3025,8.3171,2504800.0],["2010-12-14",8.3269,8.3658,8.1177,8.1518,3027300.0],["2010-12-15",8.1129,8.2247,8.001,8.0448,3045900.0],["2010-12-16",8.0594,8.1274,8.001,8.0837,2137300.0],["2010-12-17",8.0934,8.2782,8.0934,8.2247,10004300.0],["2010-12-20",8.2442,8.3706,8.2393,8.3366,4931000.0],["2010-12-21",8.3804,8.4922,8.3269,8.4776,4449600.0],["2010-12-22",8.4679,8.5895,8.4631,8.4679,3083900.0],["2010-12-23",8.4825,8.536,8.4193,8.4387,2033000.0],["2010-12-27",8.4144,8.6479,8.3804,8.643,2788500.0],["2010-12-28",8.6673,8.7549,8.6041,8.716,3572200.0],["2010-12-29",8.75,8.823,8.7014,8.8084,3099400.0],["2010-12-30",8.8428,8.9214,8.8035,8.8821,3210200.0],["2010-12-31",8.8772,9.0442,8.8329,8.8624,4562200.0],["2011-01-03",8.9754,9.0393,8.9116,9.0245,5779100.0],["2011-01-04",9.0442,9.054,8.8035,8.8379,6009500.0],["2011-01-05",8.8035,8.9656,8.8035,8.9656,5065800.0],["2011-01-06",8.9852,9.0245,8.8624,8.887,5004600.0],["2011-01-07",8.9558,8.9852,8.8182,8.8772,5445800.0],["2011-01-10",8.8329,8.8821,8.7593,8.7593,5020500.0],["2011-01-11",8.8231,8.8428,8.607,8.6512,5751500.0],["2011-01-12",8.7298,8.8477,8.6757,8.8084,8798800.0],["2011-01-13",8.7838,8.8379,8.7593,8.7936,5828600.0],["2011-01-14",8.7887,8.9116,8.7838,8.8821,5359500.0],["2011-01-18",8.8379,8.9017,8.7887,8.8624,4692500.0],["2011-01-19",8.8428,8.8722,8.7003,8.7347,4177500.0],["2011-01-20",8.7543,8.8428,8.6954,8.715,4375500.0],["2011-01-21",8.7838,8.7838,8.6954,8.7003,3305500.0],["2011-01-24",8.72,8.7986,8.6757,8.7691,3009900.0],["2011-01-25",8.7347,8.8133,8.6708,8.7789,4878100.0],["2011-01-26",8.8231,8.8329,8.6856,8.8329,8824900.0],["2011-01-27",8.8722,8.9263,8.8231,8.8673,4273300.0],["2011-01-28",8.8919,8.9509,8.7543,8.7593,4570300.0],["2011-01-31",8.8035,8.9165,8.8035,8.887,5051900.0],["2011-02-01",8.9459,8.9951,8.8231,8.9803,3907800.0],["2011-02-02",8.9459,9.0884,8.9116,9.054,3937600.0],["2011-02-03",9.054,9.113,8.9656,9.0933,3935200.0],["2011-02-04",9.0884,9.113,8.9459,9.0295,4340400.0],["2011-02-07",9.0442,9.221,9.0049,9.1965,4706800.0],["2011-02-08",9.1965,9.2309,9.1523,9.1768,4246400.0],["2011-02-09",9.1621,9.2603,9.1474,9.2554,2765400.0],["2011-02-10",9.167,9.3144,9.0835,9.167,5741700.0],["2011-02-11",9.1474,9.1867,9.0884,9.1179,5442100.0],["2011-02-14",9.1277,9.167,9.0835,9.113,3449900.0],["2011-02-15",9.0786,9.1277,8.9803,9.0295,3491900.0],["2011-02-16",9.0786,9.2063,9.0491,9.2014,2645900.0],["2011-02-17",9.1621,9.2849,9.1621,9.2603,2014100.0],["2011-02-18",9.2653,9.2849,9.1474,9.2309,4061900.0],["2011-02-22",9.1081,9.2554,9.0737,9.1424,3004100.0],["2011-02-23",9.1523,9.226,9.0295,9.1031,2834900.0],["2011-02-24",9.0884,9.1375,8.9214,9.0196,3587700.0],["2011-02-25",9.0589,9.2849,9.0589,9.2751,4054200.0],["2011-02-28",9.3046,9.5649,9.2849,9.5207,4518000.0],["2011-03-01",9.5305,9.5797,9.0688,9.0884,6519600.0],["2011-03-02",9.0835,9.1277,8.8968,8.9263,4620300.0],["2011-03-03",9.0196,9.0884,8.9116,9.0196,4345200.0],["2011-03-04",9.0098,9.0245,8.8575,8.9361,3313300.0],["2011-03-07",8.9607,9.0049,8.8182,8.9165,2479800.0],["2011-03-08",8.9214,9.0982,8.9066,9.0098,2876100.0],["2011-03-09",9.0,9.1081,8.8968,9.0589,2085800.0],["2011-03-10",8.9312,8.9459,8.774,8.7887,4440400.0],["2011-03-11",8.8035,8.9066,8.72,8.8673,3869000.0],["2011-03-14",8.774,8.828,8.6905,8.7003,2591000.0],["2011-03-15",8.4203,8.7347,8.4203,8.6463,3297800.0],["2011-03-16",8.6217,8.6463,8.3417,8.4399,5557100.0],["2011-03-17",8.5726,8.607,8.4645,8.5775,2970700.0],["2011-03-18",8.715,8.7838,8.6266,8.6856,3624200.0],["2011-03-21",8.7986,8.8133,8.72,8.7494,2068800.0],["2011-03-22",8.7691,8.8133,8.715,8.7642,2654100.0],["2011-03-23",8.7298,8.7642,8.5628,8.6217,3122100.0],["2011-03-24",8.6708,8.72,8.5382,8.6856,2748700.0],["2011-03-25",8.7052,8.8084,8.6757,8.72,2509800.0],["2011-03-28",8.72,8.774,8.6414,8.7052,2608400.0],["2011-03-29",8.6905,8.8084,8.6021,8.7986,1975200.0],["2011-03-30",8.8526,8.9558,8.774,8.9263,3012000.0],["2011-03-31",8.8919,9.0393,8.887,9.0098,2965400.0],["2011-04-01",9.0793,9.0793,8.8262,8.8858,4240300.0],["2011-04-04",8.9205,8.9701,8.851,8.9007,2302000.0],["2011-04-05",8.8957,8.9701,8.8709,8.8907,2275600.0],["2011-04-06",8.9255,8.9552,8.8758,8.9255,2836600.0],["2011-04-07",8.8907,8.9155,8.7568,8.7717,4970100.0],["2011-04-08",8.8064,8.861,8.6724,8.7022,2879800.0],["2011-04-11",8.722,8.8064,8.7171,8.722,3786600.0],["2011-04-12",8.6724,8.7766,8.6526,8.6625,2836600.0],["2011-04-13",8.6972,8.7369,8.598,8.6625,2558100.0],["2011-04-14",8.603,8.8113,8.5732,8.7915,3591100.0],["2011-04-15",8.8163,8.99,8.8014,8.9552,3361700.0],["2011-04-18",8.8262,8.9652,8.8262,8.9552,4886200.0],["2011-04-19",8.9552,9.0793,8.9552,9.0743,4225500.0],["2011-04-20",9.1785,9.2678,9.1388,9.2132,4997700.0],["2011-04-21",9.238,9.3273,9.1586,9.2628,5107100.0],["2011-04-25",9.2529,9.3224,9.2132,9.2976,2735000.0],["2011-04-26",9.3373,9.4017,9.2728,9.372,4600000.0],["2011-04-27",9.4166,9.4365,9.3621,9.4216,5027300.0],["2011-04-28",9.4166,9.6895,9.372,9.6498,3709300.0],["2011-04-29",9.6647,9.759,9.501,9.6945,3154500.0],["2011-05-02",9.7788,9.8235,9.6746,9.754,3044200.0],["2011-05-03",9.7441,9.8235,9.4861,9.6201,3443700.0],["2011-05-04",9.63,9.7391,9.5556,9.625,3671400.0],["2011-05-05",9.1785,9.6647,9.1785,9.5952,5329900.0],["2011-05-06",9.6746,9.6845,9.4266,9.4613,2987000.0],["2011-05-09",9.4811,9.5754,9.4365,9.5605,2666700.0],["2011-05-10",9.5704,9.7689,9.5704,9.7441,2721800.0],["2011-05-11",9.6151,9.6548,9.4811,9.5456,3852300.0],["2011-05-12",9.5258,9.5754,9.3769,9.496,6000000.0],["2011-05-13",9.5159,9.5506,9.3869,9.4166,3414900.0],["2011-05-16",9.4017,9.5556,9.372,9.496,2835400.0],["2011-05-17",9.4712,9.5357,9.4067,9.4662,3332900.0],["2011-05-18",9.501,9.5903,9.4266,9.5853,2901800.0],["2011-05-19",9.6449,9.6746,9.5307,9.63,2247700.0],["2011-05-20",9.625,9.625,9.3968,9.4166,3096200.0],["2011-05-23",9.2728,9.4067,9.2728,9.3422,2587500.0],["2011-05-24",9.3819,9.4117,9.3025,9.3472,2355700.0],["2011-05-25",9.3224,9.4365,9.2331,9.3819,2577500.0],["2011-05-26",9.367,9.4811,9.3025,9.4712,2807700.0],["2011-05-27",9.5208,9.5307,9.4464,9.5059,1790100.0],["2011-05-31",9.4911,9.6994,9.4613,9.6796,5677100.0],["2011-06-01",9.6498,9.6597,9.2281,9.2579,5314400.0],["2011-06-02",9.2579,9.3373,9.119,9.1438,4526600.0],["2011-06-03",9.0148,9.3124,9.0148,9.2678,3773000.0],["2011-06-06",9.2678,9.2926,8.9751,8.98,5237000.0],["2011-06-07",9.0396,9.2281,9.0197,9.0991,4408400.0],["2011-06-08",9.0793,9.1636,8.9552,8.985,5478700.0],["2011-06-09",9.0247,9.0247,8.7667,8.7667,6028100.0],["2011-06-10",8.7617,8.7915,8.5286,8.5484,7069800.0],["2011-06-13",8.5682,8.6575,8.5137,8.5286,6919300.0],["2011-06-14",8.6427,8.6625,8.598,8.6278,7174900.0],["2011-06-15",8.5633,8.5881,8.4392,8.5137,8778500.0],["2011-06-16",8.5534,8.6724,8.5137,8.6427,6353600.0],["2011-06-17",8.727,8.8014,8.6228,8.7965,5306500.0],["2011-06-20",8.7568,9.0148,8.7568,8.9403,5684700.0],["2011-06-21",9.0048,9.0296,8.8957,9.0098,4900500.0],["2011-06-22",8.9751,9.1537,8.9453,9.0644,4803000.0],["2011-06-23",8.861,9.0247,8.7965,8.9503,7113900.0],["2011-06-24",8.9503,9.0346,8.8758,8.9701,3964000.0],["2011-06-27",8.9999,9.1041,8.9652,9.0594,3059500.0],["2011-06-28",9.0892,9.1487,8.9999,9.1487,3117400.0],["2011-06-29",9.1983,9.2678,9.109,9.2579,3227300.0],["2011-06-30",9.3025,9.3373,9.1983,9.2479,3872200.0],["2011-07-01",9.2479,9.4032,9.2079,9.3832,3666000.0],["2011-07-05",9.3882,9.5135,9.3582,9.5034,3836600.0],["2011-07-06",9.4834,9.5736,9.4233,9.5586,4276500.0],["2011-07-07",9.6237,9.7439,9.6086,9.7038,3674400.0],["2011-07-08",9.5736,9.784,9.5736,9.769,5804700.0],["2011-07-11",9.6187,9.6888,9.5586,9.5936,3597500.0],["2011-07-12",9.5485,9.8191,9.5485,9.6888,5550800.0],["2011-07-13",9.7189,9.7539,9.6086,9.6187,5966300.0],["2011-07-14",9.6688,9.6688,9.5034,9.5586,5311700.0],["2011-07-15",9.6137,9.7088,9.5335,9.6938,3864000.0],["2011-07-18",9.6688,9.6988,9.5586,9.6137,3664400.0],["2011-07-19",9.6888,9.8992,9.6788,9.8792,3079900.0],["2011-07-20",9.8942,9.9794,9.8491,9.9293,3400000.0],["2011-07-21",10.0144,10.1497,9.9894,10.0645,5150100.0],["2011-07-22",10.0896,10.1747,10.0445,10.1697,3420900.0],["2011-07-25",10.0746,10.1497,9.9894,10.0395,4048100.0],["2011-07-26",10.0695,10.0946,9.9693,10.0144,3247700.0],["2011-07-27",9.9894,9.9894,9.6437,9.6437,5642400.0],["2011-07-28",9.6587,9.7289,9.5285,9.5636,4524700.0],["2011-07-29",9.4834,9.6087,9.3532,9.5335,5393700.0],["2011-08-01",9.6337,9.6788,9.3131,9.3782,4022500.0],["2011-08-02",9.293,9.3532,9.0325,9.0375,3775900.0],["2011-08-03",9.0375,9.0676,8.7169,8.9424,6504900.0],["2011-08-04",8.8171,8.8472,8.2911,8.3111,7239000.0],["2011-08-05",8.4414,8.4414,7.9053,8.0606,10118500.0],["2011-08-08",7.9404,8.0105,7.3142,7.3342,11533400.0],["2011-08-09",7.5146,8.1709,7.4645,8.1608,10884800.0],["2011-08-10",7.9204,8.3963,7.8653,7.9504,11485000.0],["2011-08-11",8.0957,8.747,7.9955,8.5616,8269900.0],["2011-08-12",8.6718,8.782,8.3913,8.4464,4303900.0],["2011-08-15",8.5316,8.8772,8.4865,8.8772,4456300.0],["2011-08-16",8.742,8.8422,8.6117,8.6668,4113800.0],["2011-08-17",8.747,8.8372,8.5165,8.6518,3477700.0],["2011-08-18",8.3562,8.4264,8.0757,8.1859,7184700.0],["2011-08-19",8.0657,8.3011,8.0206,8.1157,6883800.0],["2011-08-22",8.3011,8.3512,8.0657,8.1458,4259700.0],["2011-08-23",8.2159,8.2811,8.1157,8.246,6924500.0],["2011-08-24",8.221,8.3863,8.1158,8.3662,7095000.0],["2011-08-25",8.4514,8.5817,8.1408,8.3161,5442800.0],["2011-08-26",8.231,8.4464,8.0606,8.3312,7965300.0],["2011-08-29",8.4965,8.6418,8.4464,8.6418,2693300.0],["2011-08-30",8.5917,8.7269,8.4564,8.6668,3270300.0],["2011-08-31",8.767,8.9073,8.6117,8.8672,5134100.0],["2011-09-01",8.8973,8.9474,8.6368,8.6668,3578200.0],["2011-09-02",8.4414,8.6318,8.3212,8.3312,4642900.0],["2011-09-06",8.0406,8.3211,8.0206,8.1709,4104200.0],["2011-09-07",8.3011,8.5817,8.2059,8.5817,3975900.0],["2011-09-08",8.5516,8.6318,8.4013,8.4564,3042800.0],["2011-09-09",8.3262,8.3913,8.0055,8.1107,5040500.0],["2011-09-12",7.9655,8.1508,7.9304,8.1458,3496200.0],["2011-09-13",8.1709,8.256,8.0657,8.1759,2853300.0],["2011-09-14",8.241,8.3011,8.0256,8.226,3734900.0],["2011-09-15",8.3362,8.3913,8.236,8.3913,3690100.0],["2011-09-16",8.4013,8.4915,8.2059,8.4815,4509700.0],["2011-09-19",8.2911,8.4063,8.231,8.3111,3406700.0],["2011-09-20",8.3562,8.4464,8.2711,8.3161,2928100.0],["2011-09-21",8.3161,8.3161,7.715,7.72,4547600.0],["2011-09-22",7.4845,7.6699,7.2841,7.4294,6243500.0],["2011-09-23",7.4094,7.6398,7.3543,7.6248,4058500.0],["2011-09-26",7.6498,7.8402,7.5497,7.8252,4754200.0],["2011-09-27",8.1158,8.1408,7.8703,7.9254,4023000.0],["2011-09-28",7.9755,8.0306,7.6749,7.6999,4324800.0],["2011-09-29",7.8603,7.9104,7.72,7.8452,5162800.0],["2011-09-30",7.715,7.8402,7.5146,7.5296,4436300.0],["2011-10-03",7.4282,7.56,7.1443,7.1544,4833600.0],["2011-10-04",7.2355,7.5093,6.8705,7.5043,8690300.0],["2011-10-05",7.5296,7.5499,7.053,7.4181,4496400.0],["2011-10-06",7.413,7.6767,7.3065,7.631,4828500.0],["2011-10-07",7.6767,7.6767,7.3116,7.3927,5037800.0],["2011-10-10",7.5854,7.6564,7.4941,7.6462,4694200.0],["2011-10-11",7.56,7.626,7.3927,7.4333,3904100.0],["2011-10-12",7.555,7.8085,7.4789,7.6513,3806700.0],["2011-10-13",7.5651,7.7223,7.3572,7.6361,3695100.0],["2011-10-14",7.7578,7.8744,7.6412,7.8541,3740500.0],["2011-10-17",7.8034,7.8186,7.5195,7.5499,5352100.0],["2011-10-18",7.56,7.8998,7.5448,7.8643,4598100.0],["2011-10-19",7.8744,7.8896,7.6006,7.6665,4537900.0],["2011-10-20",7.7172,7.9099,7.5752,7.8947,4800900.0],["2011-10-21",8.0164,8.275,7.9454,8.275,4668600.0],["2011-10-24",8.28,8.5488,8.2445,8.5031,3968800.0],["2011-10-25",8.4626,8.5741,8.3003,8.4727,4940000.0],["2011-10-26",8.64,8.6451,8.3662,8.5386,4500700.0],["2011-10-27",8.9291,9.0355,8.6857,8.9595,8771700.0],["2011-10-28",9.0153,9.0913,8.8226,9.0761,4234200.0],["2011-10-31",8.9341,9.0203,8.8327,8.8581,3913700.0],["2011-11-01",8.5437,8.6705,8.422,8.4271,5719000.0],["2011-11-02",8.564,8.8276,8.5386,8.7972,4815700.0],["2011-11-03",8.853,8.9189,8.5691,8.8429,4476800.0],["2011-11-04",8.7212,8.8175,8.5843,8.782,2789400.0],["2011-11-07",8.7668,8.9088,8.6248,8.7313,3232600.0],["2011-11-08",8.8226,8.8581,8.5589,8.7668,4182800.0],["2011-11-09",8.5538,8.5843,8.2547,8.28,5025100.0],["2011-11-10",8.4068,8.4372,8.1279,8.1533,8258900.0],["2011-11-11",8.2902,8.3307,8.1938,8.2648,8058700.0],["2011-11-14",8.1989,8.2598,8.0569,8.1178,3871100.0],["2011-11-15",8.0772,8.2344,8.0265,8.1736,3786100.0],["2011-11-16",8.0924,8.204,8.0417,8.0721,3768300.0],["2011-11-17",8.0519,8.1127,7.8592,7.92,4511600.0],["2011-11-18",7.986,8.0113,7.8744,7.991,3224200.0],["2011-11-21",7.8592,7.8998,7.7274,7.7578,4265000.0],["2011-11-22",7.7629,7.8338,7.6969,7.7375,3198300.0],["2011-11-23",7.6716,7.6716,7.4029,7.4029,4048400.0],["2011-11-25",7.4181,7.626,7.3826,7.4637,1284500.0],["2011-11-28",7.7223,7.7375,7.5702,7.6513,3473800.0],["2011-11-29",7.6919,7.6969,7.4992,7.5499,2960800.0],["2011-11-30",7.8592,8.0113,7.7882,7.9961,5711900.0],["2011-12-01",7.9707,7.9809,7.8237,7.9048,3201900.0],["2011-12-02",7.9758,8.1279,7.8795,7.9048,3904600.0],["2011-12-05",8.0417,8.0772,7.9099,7.991,3028700.0],["2011-12-06",7.991,8.0924,7.8947,8.0164,2937400.0],["2011-12-07",7.991,8.2192,7.9302,8.1736,3294500.0],["2011-12-08",8.1178,8.1279,7.9048,7.9251,3198600.0],["2011-12-09",7.9555,8.2243,7.9505,8.133,2763300.0],["2011-12-12",8.0113,8.0265,7.8541,7.9251,2566100.0],["2011-12-13",7.9809,8.062,7.7527,7.8288,2458400.0],["2011-12-14",7.7882,7.9606,7.7578,7.8592,3100000.0],["2011-12-15",7.9758,8.0468,7.92,7.9809,2178200.0],["2011-12-16",8.0316,8.1938,8.0265,8.1786,5304800.0],["2011-12-19",8.2395,8.2598,8.1076,8.1178,2794700.0],["2011-12-20",8.2648,8.4778,8.2598,8.4017,3727900.0],["2011-12-21",8.4169,8.4271,8.2598,8.3662,3432600.0],["2011-12-22",8.4271,8.6553,8.4119,8.564,3865600.0],["2011-12-23",8.64,8.6603,8.5437,8.5691,1643700.0],["2011-12-27",8.5386,8.5386,8.3916,8.4423,3554800.0],["2011-12-28",8.4423,8.4524,8.3054,8.3612,3040300.0],["2011-12-29",8.4119,8.422,8.3358,8.3764,3448100.0],["2011-12-30",8.402,8.479,8.3251,8.3302,3380600.0],["2012-01-03",8.561,8.7303,8.4225,8.5251,4141400.0],["2012-01-04",8.4944,8.5046,8.3148,8.3918,3015700.0],["2012-01-05",8.3661,8.5662,8.3302,8.5354,2280700.0],["2012-01-06",8.5303,8.561,8.4277,8.4379,2986800.0],["2012-01-09",8.5046,8.5816,8.3456,8.3456,3224200.0],["2012-01-10",8.4379,8.5457,8.4277,8.5303,2809400.0],["2012-01-11",8.5046,8.8124,8.4841,8.7662,4441000.0],["2012-01-12",8.9304,8.9919,8.6739,8.797,4318500.0],["2012-01-13",8.7098,8.8534,8.6431,8.8329,4247100.0],["2012-01-17",8.9355,9.0022,8.8483,8.9098,3546900.0],["2012-01-18",8.9252,9.0227,8.915,8.9868,2361200.0],["2012-01-19",9.0278,9.1048,8.9304,9.0689,2759800.0],["2012-01-20",9.0689,9.2945,9.0176,9.2945,4653000.0],["2012-01-23",9.2843,9.4023,9.2279,9.3715,5264600.0],["2012-01-24",9.3099,9.5049,9.2586,9.4895,4715100.0],["2012-01-25",9.4433,9.6741,9.3612,9.6434,6085000.0],["2012-01-26",9.71,9.7459,9.5869,9.5972,5402300.0],["2012-01-27",9.5202,9.5459,9.3458,9.4177,5379300.0],["2012-01-30",9.3151,9.3971,9.2843,9.3817,3745600.0],["2012-01-31",9.4125,9.4741,9.3151,9.3612,4127400.0],["2012-02-01",9.4279,9.4997,9.3253,9.3715,3880900.0],["2012-02-02",9.4023,9.5254,9.2997,9.4997,4110200.0],["2012-02-03",9.6074,9.7152,9.5459,9.6895,4714500.0],["2012-02-06",9.6741,9.6998,9.551,9.6228,2031300.0],["2012-02-07",9.5715,9.6331,9.4946,9.5408,2533600.0],["2012-02-08",9.551,9.6844,9.5356,9.6741,3357500.0],["2012-02-09",9.6844,9.7152,9.392,9.5664,3891400.0],["2012-02-10",9.4228,9.4946,9.3561,9.433,4314500.0],["2012-02-13",9.5049,9.6587,9.4638,9.6587,4054600.0],["2012-02-14",9.628,9.628,9.4587,9.51,3660400.0],["2012-02-15",9.551,9.551,9.3664,9.4587,3700000.0],["2012-02-16",9.5151,9.6587,9.4638,9.6331,3070100.0],["2012-02-17",9.6946,9.7203,9.5767,9.628,2149200.0],["2012-02-21",9.6433,9.6536,9.4689,9.5305,2792200.0],["2012-02-22",9.4997,9.5767,9.4382,9.4895,3074300.0],["2012-02-23",9.4689,9.6126,9.392,9.6074,2637400.0],["2012-02-24",9.6177,9.628,9.4946,9.5921,1820600.0],["2012-02-27",9.4946,9.6074,9.4382,9.551,2426500.0],["2012-02-28",9.5715,9.5921,9.4279,9.4536,2887500.0],["2012-02-29",9.4536,9.5408,9.3971,9.4433,3507500.0],["2012-03-01",9.4382,9.5921,9.4279,9.5921,3035700.0],["2012-03-02",9.6177,9.71,9.5715,9.628,2131300.0],["2012-03-05",9.5613,9.7049,9.551,9.6793,2104900.0],["2012-03-06",9.4997,9.5715,9.3356,9.3561,5933900.0],["2012-03-07",9.3869,9.4382,9.3253,9.4177,2912900.0],["2012-03-08",9.4587,9.4689,9.2997,9.3253,3577700.0],["2012-03-09",9.392,9.392,9.2689,9.3202,4624200.0],["2012-03-12",9.274,9.4587,9.2176,9.3971,5578200.0],["2012-03-13",9.4741,9.7459,9.3664,9.7408,6134200.0],["2012-03-14",9.7152,9.8896,9.6844,9.8793,5446000.0],["2012-03-15",9.9203,10.0486,9.8537,9.9819,5732300.0],["2012-03-16",10.0229,10.105,9.9768,10.0588,8761400.0],["2012-03-19",10.0486,10.2076,10.0024,10.1358,6411000.0],["2012-03-20",10.0281,10.0742,9.9716,9.9819,6096900.0],["2012-03-21",10.0127,10.0793,9.9562,10.0075,3371600.0],["2012-03-22",9.9101,9.9511,9.7408,9.8331,3920800.0],["2012-03-23",9.8537,9.9101,9.7459,9.8485,3854300.0],["2012-03-26",9.9665,10.0024,9.8844,9.9716,2891600.0],["2012-03-27",9.9922,10.0588,9.9152,10.0127,2470300.0],["2012-03-28",10.0075,10.0229,9.8331,9.9922,3048800.0],["2012-03-29",9.905,9.9306,9.7613,9.8896,4723300.0],["2012-03-30",9.9511,10.0281,9.869,9.8793,6140000.0],["2012-04-02",9.9415,10.0036,9.8897,9.9622,4250000.0],["2012-04-03",9.957,10.0088,9.8171,9.8741,4080200.0],["2012-04-04",9.7809,9.8171,9.6928,9.6928,5018700.0],["2012-04-05",9.6669,9.6824,9.4804,9.527,4889200.0],["2012-04-09",9.3975,9.5011,9.3612,9.4286,3760500.0],["2012-04-10",9.3975,9.4493,9.211,9.2162,5306000.0],["2012-04-11",9.3198,9.3923,9.2473,9.325,3701400.0],["2012-04-12",9.3561,9.4959,9.2939,9.4959,2269900.0],["2012-04-13",9.4441,9.4959,9.3561,9.382,2225100.0],["2012-04-16",9.439,9.584,9.3872,9.5529,2732900.0],["2012-04-17",9.6203,9.7187,9.5167,9.6824,2867000.0],["2012-04-18",9.6099,9.7032,9.584,9.6099,2488300.0],["2012-04-19",9.6255,9.6773,9.5374,9.6203,2472500.0],["2012-04-20",9.6565,9.7964,9.6255,9.7394,2325900.0],["2012-04-23",9.6306,9.6773,9.5115,9.5892,1893700.0],["2012-04-24",9.6047,9.7912,9.5996,9.786,2124500.0],["2012-04-25",9.8689,9.9985,9.8171,9.9829,3085200.0],["2012-04-26",9.9622,10.0503,9.9207,10.0244,1898900.0],["2012-04-27",10.0451,10.071,9.9467,10.0244,2582100.0],["2012-04-30",10.0088,10.0658,9.9259,10.0554,2492400.0],["2012-05-01",10.0606,10.3404,10.0295,10.2368,2828300.0],["2012-05-02",10.1435,10.2678,10.0658,10.216,2303300.0],["2012-05-03",10.1953,10.3352,10.128,10.1539,2131800.0],["2012-05-04",10.0917,10.1539,9.9933,10.0969,1976600.0],["2012-05-07",10.0554,10.3041,10.0088,10.2627,3829500.0],["2012-05-08",10.1901,10.2368,10.0762,10.216,1932400.0],["2012-05-09",10.0865,10.2471,9.9933,10.1228,2895700.0],["2012-05-10",10.2471,10.2471,10.0399,10.1124,2331000.0],["2012-05-11",10.0658,10.216,9.9985,10.159,2374300.0],["2012-05-14",10.0503,10.1124,9.9674,9.9674,2673500.0],["2012-05-15",9.9829,10.0399,9.8897,9.9518,3224100.0],["2012-05-16",10.0347,10.0347,9.7187,9.7498,2855500.0],["2012-05-17",9.7705,9.7809,9.3923,9.3923,3563300.0],["2012-05-18",9.4234,9.4597,9.1799,9.2162,3448600.0],["2012-05-21",9.2473,9.3923,9.1903,9.3716,4448600.0],["2012-05-22",9.4234,9.4804,9.3457,9.4027,4154400.0],["2012-05-23",9.3613,9.3975,9.2317,9.382,3900000.0],["2012-05-24",9.4079,9.4908,9.2835,9.4182,2275800.0],["2012-05-25",9.4286,9.4597,9.3043,9.3716,1399600.0],["2012-05-29",9.439,9.5529,9.4182,9.5374,2055900.0],["2012-05-30",9.4182,9.4441,9.2266,9.2317,2738500.0],["2012-05-31",9.2369,9.382,9.1178,9.2991,3895900.0],["2012-06-01",9.0867,9.1851,9.0349,9.0401,3412700.0],["2012-06-04",9.0763,9.0815,8.8898,8.9986,2618100.0],["2012-06-05",8.9364,9.2214,8.9313,9.1903,2874400.0],["2012-06-06",9.2732,9.4752,9.2058,9.4752,3462200.0],["2012-06-07",9.584,9.6203,9.4079,9.439,2703200.0],["2012-06-08",9.4079,9.5581,9.3923,9.5581,2159600.0],["2012-06-11",9.6669,9.7083,9.2421,9.2473,3134700.0],["2012-06-12",9.2784,9.4234,9.211,9.4182,3615700.0],["2012-06-13",9.382,9.5063,9.325,9.3768,2509100.0],["2012-06-14",9.4027,9.6151,9.3872,9.5685,2598400.0],["2012-06-15",9.6099,9.6773,9.5529,9.6514,3022400.0],["2012-06-18",9.5737,9.7705,9.5685,9.6514,3883100.0],["2012-06-19",9.6773,9.7912,9.6462,9.7083,2785200.0],["2012-06-20",9.7239,9.7809,9.6358,9.7187,3721700.0],["2012-06-21",9.7446,9.7602,9.5322,9.5944,3656600.0],["2012-06-22",9.6306,9.6721,9.5063,9.5529,2480700.0],["2012-06-25",9.4804,9.5011,9.4079,9.439,2464300.0],["2012-06-26",9.47,9.527,9.3872,9.4597,2742000.0],["2012-06-27",9.4959,9.4959,9.4079,9.4545,3122700.0],["2012-06-28",9.4079,9.5581,9.3923,9.5581,4554100.0],["2012-06-29",9.7602,9.8586,9.7083,9.8586,3227100.0],["2012-07-02",9.822,9.9318,9.7435,9.9318,2580800.0],["2012-07-03",9.9109,10.0522,9.8795,9.9789,1416500.0],["2012-07-05",9.9318,10.0103,9.9004,9.9423,2114200.0],["2012-07-06",9.8376,10.1045,9.7958,10.0731,3341700.0],["2012-07-09",10.026,10.1045,9.9894,10.0888,2772700.0],["2012-07-10",10.1307,10.1726,9.9057,9.9632,2920400.0],["2012-07-11",10.0051,10.1098,9.9057,10.0679,4243400.0],["2012-07-12",9.958,10.1045,9.9161,9.9999,3392300.0],["2012-07-13",10.0313,10.1255,10.0051,10.0888,2636000.0],["2012-07-16",10.0993,10.2039,10.0522,10.1673,3646300.0],["2012-07-17",10.251,10.3034,10.0784,10.2353,2888200.0],["2012-07-18",10.1987,10.2458,10.1202,10.1516,4906600.0],["2012-07-19",10.1778,10.2249,9.9999,10.0679,3801800.0],["2012-07-20",9.9999,10.0679,9.9423,9.9685,5508400.0],["2012-07-23",9.8533,9.9266,9.8167,9.89,3316700.0],["2012-07-24",9.9371,9.9842,9.7696,9.8377,7327900.0],["2012-07-25",9.8533,9.8795,9.7539,9.8272,6823500.0],["2012-07-26",9.9842,10.0627,9.822,9.9057,3324200.0],["2012-07-27",9.9685,10.1464,9.9423,10.0888,4322200.0],["2012-07-30",10.0731,10.1883,10.0417,10.1464,2053200.0],["2012-07-31",10.1464,10.2039,10.1098,10.1987,3154600.0],["2012-08-01",10.2406,10.5127,10.2406,10.3662,5011900.0],["2012-08-02",10.2877,10.3348,10.1307,10.3243,4620500.0],["2012-08-03",10.4185,10.4656,10.3871,10.4342,3438600.0],["2012-08-06",10.4656,10.4656,10.3505,10.3662,2648100.0],["2012-08-07",10.429,10.4342,10.2615,10.272,2589000.0],["2012-08-08",10.251,10.2877,10.1255,10.1621,2306600.0],["2012-08-09",10.1516,10.2615,10.1412,10.2144,2194800.0],["2012-08-10",10.1569,10.251,10.1412,10.2353,1733000.0],["2012-08-13",10.2458,10.3295,10.2092,10.2929,2073700.0],["2012-08-14",10.2929,10.3348,10.272,10.2929,2684800.0],["2012-08-15",10.3086,10.3819,10.272,10.3819,2259000.0],["2012-08-16",10.4133,10.5127,10.3505,10.5022,3717800.0],["2012-08-17",10.5336,10.6383,10.4917,10.6278,3502600.0],["2012-08-20",10.5912,10.6278,10.5127,10.5859,3330200.0],["2012-08-21",10.5859,10.6958,10.5493,10.6644,5804900.0],["2012-08-22",10.6226,10.6697,10.5022,10.633,3686400.0],["2012-08-23",10.6226,10.6226,10.5075,10.5545,2671100.0],["2012-08-24",10.5441,10.6487,10.497,10.633,1762100.0],["2012-08-27",10.6749,10.7011,10.6226,10.633,2160500.0],["2012-08-28",10.6226,10.6801,10.5755,10.6487,2844600.0],["2012-08-29",10.6487,10.6749,10.6069,10.654,1851600.0],["2012-08-30",10.5912,10.6854,10.5441,10.6487,3121600.0],["2012-08-31",10.7115,10.7168,10.565,10.633,3818500.0],["2012-09-04",10.6383,10.722,10.5179,10.722,2217200.0],["2012-09-05",10.7272,10.7272,10.5912,10.6592,2479800.0],["2012-09-06",10.7272,10.7796,10.7063,10.7586,2511500.0],["2012-09-07",10.7796,10.7796,10.7011,10.7168,3909500.0],["2012-09-10",10.7534,10.7534,10.6592,10.6801,1664100.0],["2012-09-11",10.722,10.7691,10.654,10.7586,2199200.0],["2012-09-12",10.7796,10.8371,10.7272,10.7482,1958700.0],["2012-09-13",10.7639,10.9261,10.7168,10.8999,2630700.0],["2012-09-14",10.9418,11.0726,10.9051,11.0046,3190000.0],["2012-09-17",10.9836,11.0674,10.9627,10.9889,1715500.0],["2012-09-18",11.0517,11.0517,10.858,10.8947,3291000.0],["2012-09-19",10.8999,10.9679,10.8633,10.9365,4351300.0],["2012-09-20",10.8737,10.8894,10.7272,10.8371,5159300.0],["2012-09-21",10.8423,10.9156,10.7848,10.7953,3869900.0],["2012-09-24",10.7848,10.8528,10.6958,10.7743,2004600.0],["2012-09-25",10.7848,10.8266,10.5964,10.5964,3681300.0],["2012-09-26",10.6173,10.6958,10.5702,10.5859,2847800.0],["2012-09-27",10.6278,10.7691,10.6016,10.6435,2650700.0],["2012-09-28",10.5912,10.6854,10.5231,10.6069,4977600.0],["2012-10-01",10.6914,10.7178,10.3744,10.4695,3627000.0],["2012-10-02",10.4907,10.5593,10.4378,10.5012,2616000.0],["2012-10-03",10.5224,10.6808,10.5171,10.6333,3809300.0],["2012-10-04",10.6914,10.7125,10.5646,10.6227,3251600.0],["2012-10-05",10.6597,10.7865,10.628,10.6967,3548100.0],["2012-10-08",10.6438,10.6914,10.6069,10.665,2155400.0],["2012-10-09",10.665,10.7336,10.6544,10.6703,2468800.0],["2012-10-10",10.6755,10.7284,10.6174,10.6967,2283400.0],["2012-10-11",10.7865,10.8182,10.7337,10.7337,2743900.0],["2012-10-12",10.7178,10.8234,10.6861,10.7072,2824100.0],["2012-10-15",10.7178,10.797,10.6174,10.797,2373700.0],["2012-10-16",10.8499,10.8921,10.8287,10.8657,2525900.0],["2012-10-17",10.8657,10.8974,10.7865,10.8868,3316000.0],["2012-10-18",10.8763,11.0242,10.8604,11.0136,2533000.0],["2012-10-19",10.9925,11.0664,10.834,10.871,2625900.0],["2012-10-22",10.8393,10.8921,10.6914,10.8129,2089900.0],["2012-10-23",10.7072,10.7231,10.5541,10.5646,3927500.0],["2012-10-24",10.6227,10.6861,10.4959,10.5329,2830600.0],["2012-10-25",10.6069,10.6491,10.3322,10.4484,3013800.0],["2012-10-26",10.459,10.4695,10.2794,10.3692,2956600.0],["2012-10-31",10.3692,10.4273,10.2477,10.3111,5379100.0],["2012-11-01",10.3058,10.3692,10.2318,10.3058,4653100.0],["2012-11-02",10.3956,10.4484,10.3428,10.348,5466200.0],["2012-11-05",10.3586,10.3639,10.142,10.2635,2994700.0],["2012-11-06",10.2952,10.3692,10.2001,10.2846,3200900.0],["2012-11-07",10.2741,10.2899,10.1473,10.2265,4448200.0],["2012-11-08",10.2001,10.2371,9.9994,10.0047,3495900.0],["2012-11-09",9.9677,10.1103,9.936,10.0047,4236900.0],["2012-11-12",9.9941,10.0417,9.9096,9.9677,2176600.0],["2012-11-13",9.9043,9.9571,9.8304,9.8779,3468400.0],["2012-11-14",9.8938,9.9043,9.6455,9.6772,2665200.0],["2012-11-15",9.6719,9.7511,9.5663,9.6508,2346900.0],["2012-11-16",9.6508,9.8251,9.6085,9.804,3614700.0],["2012-11-19",9.8938,10.0364,9.8779,9.936,3929700.0],["2012-11-20",9.9043,9.9888,9.8357,9.9888,2309700.0],["2012-11-21",9.9836,10.0522,9.899,10.0417,2358500.0],["2012-11-23",10.0892,10.1632,10.0311,10.1262,790800.0],["2012-11-26",10.0628,10.2107,10.0205,10.1262,2682200.0],["2012-11-27",10.0575,10.0998,9.9202,9.9783,3376800.0],["2012-11-28",9.936,10.0153,9.8621,9.9519,2795500.0],["2012-11-29",10.01,10.0575,9.9413,10.0364,2555300.0],["2012-11-30",10.0364,10.1737,10.0364,10.1737,4146800.0],["2012-12-03",10.216,10.253,10.1473,10.1843,2423000.0],["2012-12-04",10.1632,10.3322,10.1632,10.2899,3445200.0],["2012-12-05",10.2688,10.385,10.2213,10.3216,4903500.0],["2012-12-06",10.3058,10.4642,10.2794,10.4114,6718500.0],["2012-12-07",10.4273,10.4748,10.348,10.3533,5188600.0],["2012-12-10",10.3533,10.3533,10.2213,10.2582,3434000.0],["2012-12-11",10.2899,10.3269,10.216,10.253,2395400.0],["2012-12-12",10.2741,10.2952,10.1632,10.2107,3886000.0],["2012-12-13",10.2054,10.2107,10.0892,10.1473,3622000.0],["2012-12-14",10.1315,10.2107,10.1209,10.1896,4109200.0],["2012-12-17",10.2318,10.2371,10.1315,10.1896,2964300.0],["2012-12-18",10.216,10.2952,10.1843,10.2899,3854800.0],["2012-12-19",10.2952,10.3163,10.2107,10.2265,4746000.0],["2012-12-20",10.2424,10.385,10.2001,10.385,2347700.0],["2012-12-21",10.3269,10.385,10.2635,10.2741,4632900.0],["2012-12-24",10.2741,10.3163,10.216,10.3005,870100.0],["2012-12-26",10.3111,10.3375,10.2318,10.2794,1686300.0],["2012-12-27",10.2688,10.3111,10.1103,10.2635,1881000.0],["2012-12-28",10.2475,10.2795,10.1567,10.1727,1669200.0],["2012-12-31",10.1514,10.3276,10.1033,10.3169,2615500.0],["2013-01-02",10.4878,10.4985,10.3757,10.4291,2732300.0],["2013-01-03",10.4451,10.5252,10.365,10.4825,3007500.0],["2013-01-04",10.4825,10.5732,10.4397,10.5732,3114700.0],["2013-01-07",10.5252,10.5999,10.4931,10.5999,1448900.0],["2013-01-08",10.5786,10.5946,10.4825,10.5572,1684500.0],["2013-01-09",10.5519,10.5786,10.4985,10.5519,1835900.0],["2013-01-10",10.5839,10.6213,10.5092,10.5786,2533000.0],["2013-01-11",10.5519,10.5839,10.5038,10.5732,1787600.0],["2013-01-14",10.5786,10.6213,10.5305,10.5572,1268000.0],["2013-01-15",10.5465,10.616,10.5145,10.5946,2265900.0],["2013-01-16",10.4825,10.5465,10.4718,10.5412,2607000.0],["2013-01-17",10.5626,10.6427,10.5412,10.5893,4464700.0],["2013-01-18",10.6213,10.648,10.5412,10.6106,2982000.0],["2013-01-22",10.5946,10.7601,10.5946,10.7388,3396300.0],["2013-01-23",10.7174,10.8029,10.7067,10.7548,3481100.0],["2013-01-24",10.7601,10.883,10.7548,10.8723,4031500.0],["2013-01-25",10.8883,11.0912,10.8456,11.0538,10023900.0],["2013-01-28",11.0645,11.1126,10.9951,11.0966,3650400.0],["2013-01-29",11.0752,11.1553,11.0432,11.1179,3140600.0],["2013-01-30",11.0966,11.1233,11.0165,11.0966,2712800.0],["2013-01-31",11.0699,11.1233,11.0271,11.0912,3886200.0],["2013-02-01",11.1767,11.2514,11.1126,11.2407,4820300.0],["2013-02-04",11.1606,11.2621,11.1606,11.2354,4438200.0],["2013-02-05",11.2674,11.2728,11.1927,11.2247,3441500.0],["2013-02-06",11.2034,11.3582,11.1286,11.3475,3005300.0],["2013-02-07",11.3742,11.3796,11.2514,11.3262,2609500.0],["2013-02-08",11.3369,11.5291,11.2995,11.5077,2854900.0],["2013-02-11",11.5077,11.5184,11.4276,11.4437,2148900.0],["2013-02-12",11.4704,11.5825,11.4276,11.4864,4412500.0],["2013-02-13",11.5718,11.5932,11.4597,11.5024,3449100.0],["2013-02-14",11.4971,11.5291,11.4383,11.5024,2617400.0],["2013-02-15",11.5291,11.6466,11.4971,11.5932,4532100.0],["2013-02-19",11.6145,11.7053,11.5718,11.7053,2947100.0],["2013-02-20",11.6786,11.7374,11.4917,11.4917,3086300.0],["2013-02-21",11.4917,11.5344,11.3582,11.4009,2344000.0],["2013-02-22",11.4437,11.6145,11.4437,11.5932,2323700.0],["2013-02-25",11.6252,11.6626,11.3102,11.3102,2524200.0],["2013-02-26",11.3636,11.4704,11.3102,11.4383,2452400.0],["2013-02-27",11.4597,11.7374,11.4383,11.6199,6993200.0],["2013-02-28",11.6306,11.716,11.5932,11.6252,4914400.0],["2013-03-01",11.5718,11.6519,11.5024,11.6412,2255000.0],["2013-03-04",11.6306,11.7747,11.6092,11.7213,3415200.0],["2013-03-05",11.7908,11.8922,11.7107,11.8602,1908400.0],["2013-03-06",11.8655,11.8922,11.7374,11.8762,2054300.0],["2013-03-07",11.8602,11.9082,11.7587,11.8014,2225100.0],["2013-03-08",11.8548,11.8762,11.7374,11.7854,1721900.0],["2013-03-11",11.7534,11.8068,11.6786,11.7267,2738200.0],["2013-03-12",11.732,11.7427,11.6626,11.7213,2801100.0],["2013-03-13",11.748,11.7801,11.6519,11.6946,2657800.0],["2013-03-14",11.7107,11.8335,11.7053,11.7801,1656400.0],["2013-03-15",11.732,11.7908,11.6733,11.7854,2277800.0],["2013-03-18",11.7213,11.7641,11.6626,11.7107,2441200.0],["2013-03-19",11.716,11.7747,11.6466,11.7267,2487600.0],["2013-03-20",11.7854,11.8602,11.7213,11.8602,2223400.0],["2013-03-21",11.7908,11.8869,11.7854,11.8014,2524600.0],["2013-03-22",11.8335,11.9777,11.748,11.9136,2274800.0],["2013-03-25",11.9937,12.0097,11.8282,11.8442,2833800.0],["2013-03-26",11.9189,11.9243,11.8014,11.8388,2782600.0],["2013-03-27",11.7694,11.8655,11.732,11.8602,3302700.0],["2013-03-28",11.9029,11.9723,11.8388,11.9616,3726700.0],["2013-04-01",11.967,12.0479,11.8808,12.0479,2203600.0],["2013-04-02",12.118,12.1557,12.0587,12.1503,2450500.0],["2013-04-03",12.2096,12.2258,12.0371,12.091,2427300.0],["2013-04-04",12.1288,12.2689,12.1018,12.2635,2638200.0],["2013-04-05",12.118,12.1988,12.0587,12.1827,2873200.0],["2013-04-08",12.1773,12.4091,12.1611,12.3983,1963400.0],["2013-04-09",12.4145,12.6193,12.3066,12.5007,5022800.0],["2013-04-10",12.5223,12.5384,12.4684,12.5223,3704100.0],["2013-04-11",12.5277,12.7109,12.5277,12.5923,2747400.0],["2013-04-12",12.56,12.6193,12.5007,12.5277,2722800.0],["2013-04-15",12.4468,12.5438,12.2527,12.2635,3417300.0],["2013-04-16",12.3282,12.463,12.2635,12.4145,3469900.0],["2013-04-17",12.3713,12.3821,12.1018,12.1341,4393200.0],["2013-04-18",12.1719,12.2258,12.0641,12.1557,2630900.0],["2013-04-19",12.2042,12.3606,12.1503,12.339,1992100.0],["2013-04-22",12.3767,12.3983,12.2527,12.2905,1934400.0],["2013-04-23",12.3713,12.3983,12.2527,12.3821,2396400.0],["2013-04-24",12.3983,12.463,12.339,12.3929,1691800.0],["2013-04-25",12.4738,12.5384,12.2905,12.4738,2281300.0],["2013-04-26",12.4845,12.5223,12.4198,12.4522,1287900.0],["2013-04-29",12.4845,12.6732,12.4306,12.657,2169000.0],["2013-04-30",12.6462,12.8187,12.5869,12.8187,2686700.0],["2013-05-01",12.7972,12.8727,12.6948,12.7595,3163800.0],["2013-05-02",12.7595,13.1206,12.6301,13.0236,2982700.0],["2013-05-03",13.0829,13.2608,13.0452,13.2392,3494000.0],["2013-05-06",13.1098,13.3093,13.0559,13.3093,2869100.0],["2013-05-07",13.3093,13.4494,13.2931,13.4063,2414200.0],["2013-05-08",13.4117,13.5087,13.3524,13.4764,1938800.0],["2013-05-09",13.5249,13.5249,13.3578,13.374,2447800.0],["2013-05-10",13.4117,13.5195,13.3416,13.4602,2811500.0],["2013-05-13",13.4333,13.5033,13.3955,13.4009,2884100.0],["2013-05-14",13.4225,13.4602,13.3362,13.3524,3343800.0],["2013-05-15",13.3416,13.3686,13.2015,13.2985,7265800.0],["2013-05-16",13.2877,13.2985,12.9697,13.0182,7269400.0],["2013-05-17",13.0451,13.1098,13.0182,13.0559,8496500.0],["2013-05-20",13.0505,13.0829,12.9481,13.002,3769200.0],["2013-05-21",13.0505,13.1368,13.0182,13.0398,2243700.0],["2013-05-22",13.029,13.1961,12.6786,12.7595,3163700.0],["2013-05-23",12.6355,12.6409,12.3875,12.6031,4051900.0],["2013-05-24",12.5223,12.5708,12.3983,12.4791,2831400.0],["2013-05-28",12.5923,12.6355,12.2042,12.3013,4127100.0],["2013-05-29",12.215,12.2366,11.9563,12.1557,3379200.0],["2013-05-30",12.1557,12.242,11.9455,11.9616,2780000.0],["2013-05-31",11.9131,12.0587,11.87,11.9401,6458100.0],["2013-06-03",11.9401,12.0048,11.8161,11.9293,6749300.0],["2013-06-04",11.9293,11.9509,11.7622,11.7676,3191100.0],["2013-06-05",11.7568,11.8377,11.4873,11.5088,6179200.0],["2013-06-06",11.4657,11.8592,11.4334,11.8538,4736300.0],["2013-06-07",11.9077,11.9401,11.6706,11.9293,2660800.0],["2013-06-10",11.9563,12.0479,11.8592,11.9616,7319800.0],["2013-06-11",11.8808,11.9563,11.7568,11.773,4576700.0],["2013-06-12",11.8269,11.8377,11.649,11.6921,4194900.0],["2013-06-13",11.6921,11.9185,11.6652,11.9024,4926000.0],["2013-06-14",11.87,11.9347,11.8269,11.8646,4157900.0],["2013-06-17",11.8484,11.9239,11.8323,11.8916,3827600.0],["2013-06-18",11.9131,12.0317,11.8107,12.0048,5222300.0],["2013-06-19",12.0263,12.0533,11.6005,11.6328,4437500.0],["2013-06-20",11.5412,11.5412,11.0345,11.0992,5960500.0],["2013-06-21",11.2285,11.331,11.0453,11.2339,5281000.0],["2013-06-24",11.0938,11.4334,10.9159,11.1908,4867300.0],["2013-06-25",11.3148,11.4334,11.1531,11.2717,6507700.0],["2013-06-26",11.3849,11.4819,11.3202,11.3471,4478400.0],["2013-06-27",11.4334,11.6598,11.4118,11.6598,3631300.0],["2013-06-28",11.6436,11.6921,11.4765,11.552,3841000.0],["2013-07-01",11.5955,11.6663,11.4485,11.4649,2849000.0],["2013-07-02",11.4758,11.7425,11.4649,11.7425,4740600.0],["2013-07-03",11.7207,11.7207,11.5683,11.6717,1858900.0],["2013-07-05",11.7425,11.7425,11.4485,11.6391,2348300.0],["2013-07-08",11.699,11.8568,11.6717,11.8024,4086700.0],["2013-07-09",11.8623,12.031,11.8459,11.9929,2153500.0],["2013-07-10",11.9929,11.9929,11.8296,11.9548,2557800.0],["2013-07-11",12.1181,12.2706,12.1181,12.2325,2549700.0],["2013-07-12",12.1889,12.2815,12.0964,12.1617,2175500.0],["2013-07-15",12.1671,12.3032,12.1345,12.2488,1195400.0],["2013-07-16",12.2597,12.3032,12.1943,12.2542,2393400.0],["2013-07-17",12.3196,12.3468,12.2161,12.2815,1942600.0],["2013-07-18",12.2923,12.5046,12.2814,12.4992,2131700.0],["2013-07-19",12.5101,12.5591,12.4665,12.5046,2675100.0],["2013-07-22",12.4774,12.6026,12.4393,12.5863,1849800.0],["2013-07-23",12.5809,12.6462,12.521,12.6026,1275400.0],["2013-07-24",12.6299,12.6516,12.2052,12.276,2185700.0],["2013-07-25",12.2433,12.3577,12.2379,12.3522,1658100.0],["2013-07-26",12.3032,12.374,12.1998,12.3631,1130700.0],["2013-07-29",12.3196,12.4012,12.2706,12.3141,1601400.0],["2013-07-30",12.3631,12.4121,12.1671,12.1943,4560700.0],["2013-07-31",12.3032,12.472,12.0637,12.276,6172500.0],["2013-08-01",12.3359,12.4611,12.2706,12.4339,5245600.0],["2013-08-02",12.3794,12.4938,12.2324,12.2488,2556600.0],["2013-08-05",12.2161,12.2597,12.0691,12.08,2119100.0],["2013-08-06",12.0746,12.1508,11.9167,11.9657,3152900.0],["2013-08-07",11.9548,11.9875,11.8242,11.9548,1933000.0],["2013-08-08",11.9984,12.0419,11.8351,12.0201,2851500.0],["2013-08-09",12.0637,12.1399,11.982,12.0474,3420300.0],["2013-08-12",12.0147,12.0419,11.9004,11.9113,2229800.0],["2013-08-13",11.9004,11.9439,11.7588,11.8024,2337200.0],["2013-08-14",11.7806,11.8732,11.7697,11.8296,1558200.0],["2013-08-15",11.7425,11.7588,11.5193,11.5901,2360400.0],["2013-08-16",11.5629,11.6118,11.16,11.16,5441800.0],["2013-08-19",11.1709,11.2036,10.9314,10.9422,3721600.0],["2013-08-20",10.9749,11.2961,10.8279,11.1981,4100700.0],["2013-08-21",11.1546,11.2471,10.9422,11.0892,4216900.0],["2013-08-22",11.1382,11.1927,11.0239,11.1654,2261700.0],["2013-08-23",11.1818,11.2253,11.111,11.1981,3747700.0],["2013-08-26",11.209,11.2253,11.111,11.1491,3107200.0],["2013-08-27",11.0294,11.16,10.9586,11.0239,3151800.0],["2013-08-28",11.0511,11.0675,10.9368,10.9749,2155400.0],["2013-08-29",10.964,11.0076,10.9041,11.0021,2229800.0],["2013-08-30",11.0294,11.062,10.8824,10.9041,3128500.0],["2013-09-03",11.013,11.0511,10.7136,10.8279,4865700.0],["2013-09-04",10.8116,11.0838,10.7789,11.0457,2678600.0],["2013-09-05",11.0239,11.062,10.7735,10.7953,2925800.0],["2013-09-06",10.8987,11.0021,10.8769,10.9422,3537100.0],["2013-09-09",11.0021,11.111,10.9205,11.0947,3672600.0],["2013-09-10",11.1328,11.1981,10.9912,11.0675,2983400.0],["2013-09-11",11.1001,11.1437,10.9477,11.1437,3626300.0],["2013-09-12",11.1546,11.258,11.0076,11.013,3665500.0],["2013-09-13",11.0021,11.1219,10.9858,11.0239,2526200.0],["2013-09-16",11.2852,11.3397,11.2144,11.2743,2466400.0],["2013-09-17",11.2961,11.3723,11.2362,11.2362,1840700.0],["2013-09-18",11.2634,11.405,11.062,11.3995,8734600.0],["2013-09-19",11.4322,11.6336,11.4268,11.4921,4444600.0],["2013-09-20",11.5193,11.5193,11.2253,11.2308,4740700.0],["2013-09-23",11.2036,11.2852,11.1219,11.1546,2977600.0],["2013-09-24",11.1654,11.1927,11.0076,11.0293,3819300.0],["2013-09-25",11.0566,11.1328,10.9422,10.9912,3840100.0],["2013-09-26",11.0021,11.1328,10.9912,11.1165,2593000.0],["2013-09-27",11.0838,11.1382,11.0076,11.0892,2190600.0],["2013-09-30",11.0293,11.1165,10.9531,10.9858,4749200.0],["2013-10-01",10.9803,11.2113,10.9473,11.0958,4220500.0],["2013-10-02",11.2774,11.4369,11.0408,11.1013,3329100.0],["2013-10-03",11.0793,11.1068,10.7933,10.8318,3434200.0],["2013-10-04",10.8428,10.8813,10.7382,10.7713,2902900.0],["2013-10-07",10.6832,10.8263,10.6392,10.7823,3695000.0],["2013-10-08",10.7823,10.8208,10.5732,10.5897,4762800.0],["2013-10-09",10.6447,10.8263,10.6007,10.7713,5441600.0],["2013-10-10",10.8703,11.1068,10.8098,11.1068,3955600.0],["2013-10-11",11.0903,11.2279,10.9913,11.2168,4310300.0],["2013-10-14",11.1343,11.2994,11.1288,11.2884,4619400.0],["2013-10-15",11.2939,11.3269,11.1233,11.1618,3372300.0],["2013-10-16",11.2223,11.4369,11.2003,11.4314,2310200.0],["2013-10-17",11.4094,11.5689,11.3269,11.5139,2838500.0],["2013-10-18",11.5689,11.5854,11.4149,11.4754,3993400.0],["2013-10-21",11.4864,11.4974,11.3599,11.4094,3177200.0],["2013-10-22",11.4479,11.6074,11.4149,11.5689,2573700.0],["2013-10-23",11.5359,11.5964,11.4864,11.5689,4003600.0],["2013-10-24",11.5854,11.7009,11.5689,11.6734,4720100.0],["2013-10-25",11.734,11.9265,11.6789,11.888,6388900.0],["2013-10-28",11.877,11.899,11.7395,11.8825,4445200.0],["2013-10-29",11.855,11.855,11.6899,11.811,7680100.0],["2013-10-30",11.8275,11.965,11.6954,11.91,8955400.0],["2013-10-31",11.8825,11.976,11.756,11.8165,5679800.0],["2013-11-01",11.844,11.9375,11.7285,11.8605,4011700.0],["2013-11-04",11.921,12.009,11.877,11.9155,5195200.0],["2013-11-05",11.8385,11.877,11.712,11.7505,5522900.0],["2013-11-06",11.778,11.9595,11.734,11.7615,3474700.0],["2013-11-07",11.8055,11.8055,11.5799,11.6184,3025500.0],["2013-11-08",11.5469,11.5799,11.3489,11.5524,3428500.0],["2013-11-11",11.5359,11.6294,11.5139,11.5744,2061900.0],["2013-11-12",11.6294,11.6294,11.3929,11.4699,2807000.0],["2013-11-13",11.4424,11.5139,11.3929,11.5084,2495100.0],["2013-11-14",11.5579,11.7119,11.5579,11.6184,2652500.0],["2013-11-15",11.5744,11.6514,11.5359,11.6514,5489300.0],["2013-11-18",11.6844,11.756,11.6129,11.6459,2654800.0],["2013-11-19",11.6184,11.6679,11.5029,11.6129,2482500.0],["2013-11-20",11.6074,11.7505,11.4369,11.4864,2363700.0],["2013-11-21",11.4974,11.5634,11.4534,11.5304,3176200.0],["2013-11-22",11.5469,11.5469,11.4204,11.5029,3186000.0],["2013-11-25",11.5414,11.5524,11.4369,11.4644,2261500.0],["2013-11-26",11.4974,11.5634,11.4369,11.4809,4387600.0],["2013-11-27",11.5524,11.5854,11.4754,11.4864,2221700.0],["2013-11-29",11.4974,11.5084,11.3379,11.3434,1386500.0],["2013-12-02",11.3214,11.4149,11.1508,11.3654,5420600.0],["2013-12-03",11.2939,11.4369,11.2774,11.3654,2773700.0],["2013-12-04",11.2719,11.4424,11.2224,11.3874,2557900.0],["2013-12-05",11.3379,11.4589,11.2609,11.4039,2348500.0],["2013-12-06",11.4864,11.5689,11.4259,11.5414,3185700.0],["2013-12-09",11.5414,11.6349,11.4699,11.6129,2127000.0],["2013-12-10",11.6019,11.6679,11.4699,11.4754,2456900.0],["2013-12-11",11.4589,11.5084,11.1013,11.1068,4346400.0],["2013-12-12",11.1068,11.2223,11.0353,11.1123,3658300.0],["2013-12-13",11.1618,11.2939,11.0133,11.0133,3202100.0],["2013-12-16",10.9858,11.0683,10.8978,10.9528,3230100.0],["2013-12-17",10.9583,11.1508,10.9088,11.0573,4762100.0],["2013-12-18",11.0958,11.2774,10.8538,11.2609,4232300.0],["2013-12-19",11.2444,11.2444,11.0518,11.1233,2925200.0],["2013-12-20",11.0958,11.1783,11.0298,11.1178,4768700.0],["2013-12-23",11.1838,11.2058,11.0353,11.0683,2452700.0],["2013-12-24",11.0903,11.1453,11.0243,11.0628,958700.0],["2013-12-26",11.3654,11.4094,11.0628,11.1453,1642000.0],["2013-12-27",11.1343,11.1563,11.0188,11.0738,1411700.0],["2013-12-30",11.0822,11.1601,11.0822,11.0877,1605500.0],["2013-12-31",11.0933,11.1322,10.9653,10.9876,2668500.0],["2014-01-02",10.9987,11.0488,10.9097,10.9987,2627300.0],["2014-01-03",10.9765,11.1489,10.9765,11.0933,3175800.0],["2014-01-06",11.1155,11.1545,10.9876,11.0989,4520700.0],["2014-01-07",11.1267,11.199,11.0655,11.1322,6138600.0],["2014-01-08",11.1434,11.2658,11.1044,11.2101,3128600.0],["2014-01-09",11.2602,11.2769,11.1044,11.2769,3079700.0],["2014-01-10",11.2046,11.4772,11.199,11.4382,3485200.0],["2014-01-13",11.377,11.377,11.2212,11.2602,3393000.0],["2014-01-14",11.2658,11.5606,11.2491,11.4549,5841900.0],["2014-01-15",11.466,11.5773,11.4327,11.5495,3535100.0],["2014-01-16",11.5105,11.6385,11.4382,11.6218,2797900.0],["2014-01-17",11.5662,11.6608,11.5105,11.5495,3466500.0],["2014-01-21",11.6107,11.6774,11.5495,11.6607,3392600.0],["2014-01-22",11.6608,11.7275,11.6162,11.7275,2243200.0],["2014-01-23",11.6496,11.7164,11.5606,11.6162,3628800.0],["2014-01-24",11.555,11.6162,11.4549,11.5105,3275600.0],["2014-01-27",11.505,11.594,11.3603,11.3826,2471000.0],["2014-01-28",11.3715,11.5662,11.3715,11.5161,2235900.0],["2014-01-29",11.5606,11.5606,11.3381,11.4382,2362000.0],["2014-01-30",11.5217,11.6385,11.5105,11.594,2694100.0],["2014-01-31",11.4438,11.6719,11.3881,11.6329,3165200.0],["2014-02-03",11.6051,11.6218,11.3492,11.3826,7254900.0],["2014-02-04",11.4048,11.4382,11.2991,11.3826,5385300.0],["2014-02-05",11.3492,11.4382,11.2936,11.416,4112400.0],["2014-02-06",11.4327,11.5829,11.3826,11.5495,5107600.0],["2014-02-07",11.6162,11.7053,11.5495,11.6441,3339500.0],["2014-02-10",11.6496,11.7831,11.5996,11.7553,3885300.0],["2014-02-11",11.7442,11.9445,11.7442,11.8388,4502200.0],["2014-02-12",11.8722,11.8777,11.7665,11.8499,2687600.0],["2014-02-13",11.811,12.0001,11.7553,11.9556,2878100.0],["2014-02-14",11.9389,12.0836,11.9389,12.0613,1597900.0],["2014-02-18",12.0836,12.0947,11.9723,12.0947,1774200.0],["2014-02-19",12.0947,12.3117,12.0446,12.1281,2420000.0],["2014-02-20",12.1336,12.206,12.0279,12.0724,1937300.0],["2014-02-21",12.0557,12.1948,12.0112,12.1225,1719700.0],["2014-02-24",12.1336,12.2282,12.078,12.0891,2749300.0],["2014-02-25",12.1169,12.2672,12.0891,12.1948,2008900.0],["2014-02-26",12.1948,12.2838,12.1615,12.2338,2119800.0],["2014-02-27",12.1893,12.2894,12.1448,12.2393,2968700.0],["2014-02-28",12.2505,12.4062,12.2004,12.384,5110000.0],["2014-03-03",12.3339,12.384,12.2393,12.3784,3028800.0],["2014-03-04",12.384,12.5898,12.384,12.5843,3930900.0],["2014-03-05",12.5843,12.6288,12.4174,12.5898,3273300.0],["2014-03-06",12.5787,12.601,12.3951,12.4507,2771900.0],["2014-03-07",12.2505,12.4396,12.1726,12.2672,2873100.0],["2014-03-10",12.2672,12.2894,12.0669,12.1781,3518500.0],["2014-03-11",12.1392,12.2727,12.1225,12.1893,2424600.0],["2014-03-12",12.1503,12.2783,12.1503,12.2393,4267600.0],["2014-03-13",12.2505,12.2783,12.1781,12.2171,3780100.0],["2014-03-14",12.1893,12.3339,12.1614,12.1726,4194000.0],["2014-03-17",12.2226,12.2838,12.1225,12.167,3271100.0],["2014-03-18",12.1726,12.2226,12.1114,12.2171,3426300.0],["2014-03-19",12.2783,12.3117,11.9445,11.9612,3005600.0],["2014-03-20",11.9,12.0279,11.8499,12.0168,2154500.0],["2014-03-21",12.1225,12.206,11.9946,12.1559,3455100.0],["2014-03-24",12.2004,12.2282,12.0001,12.0891,1958900.0],["2014-03-25",12.1559,12.2393,12.0724,12.167,2264900.0],["2014-03-26",12.1948,12.2338,12.0224,12.0557,1681300.0],["2014-03-27",12.0335,12.1726,11.9667,12.1058,2553700.0],["2014-03-28",12.1559,12.2171,12.1114,12.1503,2109500.0],["2014-03-31",12.206,12.2282,12.0613,12.1726,3343800.0],["2014-04-01",12.1979,12.2485,12.0349,12.2428,3306400.0],["2014-04-02",12.226,12.299,12.1754,12.2653,2105600.0],["2014-04-03",12.2766,12.3047,12.1922,12.2822,1718900.0],["2014-04-04",12.3328,12.3778,12.2485,12.2991,1907400.0],["2014-04-07",12.3159,12.4902,12.3047,12.344,2624700.0],["2014-04-08",12.3103,12.4396,12.2709,12.4227,1856300.0],["2014-04-09",12.4396,12.4789,12.3496,12.4621,2039400.0],["2014-04-10",12.4733,12.5576,12.3047,12.3272,3215500.0],["2014-04-11",12.2934,12.4059,12.226,12.226,2908900.0],["2014-04-14",12.3384,12.3609,12.1922,12.2822,2609200.0],["2014-04-15",12.2766,12.4564,12.2316,12.4508,2989900.0],["2014-04-16",12.5295,12.7038,12.4845,12.6981,2452600.0],["2014-04-17",12.6588,12.6588,12.5239,12.6195,2343100.0],["2014-04-21",12.6363,12.7206,12.5913,12.6644,1609100.0],["2014-04-22",12.6757,12.76,12.5632,12.7319,2032500.0],["2014-04-23",12.7375,12.7375,12.5857,12.6363,2403000.0],["2014-04-24",12.67,12.7544,12.6307,12.7544,1362400.0],["2014-04-25",12.7544,12.7544,12.6476,12.67,1128500.0],["2014-04-28",12.7206,12.8218,12.6588,12.8218,2939200.0],["2014-04-29",12.8668,12.9061,12.7937,12.8443,2323500.0],["2014-04-30",12.8331,12.8893,12.7825,12.8837,2902300.0],["2014-05-01",12.878,12.9511,12.7375,12.9342,2335600.0],["2014-05-02",12.9005,12.9961,12.8387,12.9118,1983300.0],["2014-05-05",12.8837,12.923,12.8274,12.8893,2485500.0],["2014-05-06",12.8443,12.9005,12.76,12.8499,1777100.0],["2014-05-07",12.8949,13.0523,12.8387,13.041,3336300.0],["2014-05-08",12.9961,13.0635,12.8274,12.878,3840900.0],["2014-05-09",12.9005,12.9511,12.7094,12.7768,3526400.0],["2014-05-12",12.7487,12.8555,12.7094,12.7825,4995600.0],["2014-05-13",12.7937,12.9623,12.7206,12.7768,2594300.0],["2014-05-14",12.7993,12.8893,12.7431,12.805,1751200.0],["2014-05-15",12.7993,12.805,12.6588,12.7825,2597300.0],["2014-05-16",12.7656,12.8893,12.7038,12.8893,2195700.0],["2014-05-19",12.8499,12.8893,12.7431,12.8274,2777300.0],["2014-05-20",12.878,12.8893,12.6644,12.6813,4101000.0],["2014-05-21",12.7263,12.7825,12.6644,12.6925,2090900.0],["2014-05-22",12.7038,12.7712,12.6476,12.6644,2170200.0],["2014-05-23",12.7094,12.7712,12.6869,12.7656,1607100.0],["2014-05-27",12.805,12.8949,12.7825,12.878,2175600.0],["2014-05-28",12.8724,12.878,12.7094,12.7881,2555700.0],["2014-05-29",12.7825,12.8499,12.7487,12.8106,1507200.0],["2014-05-30",12.7937,12.9174,12.7937,12.8837,3277900.0],["2014-06-02",12.878,13.0186,12.878,12.9455,1738200.0],["2014-06-03",12.9399,12.9567,12.8837,12.9455,1678600.0],["2014-06-04",12.9455,13.0298,12.9399,12.9905,1557100.0],["2014-06-05",13.0242,13.2378,12.9623,13.2322,2542400.0],["2014-06-06",13.2603,13.2715,13.1197,13.1535,1972300.0],["2014-06-09",13.1197,13.1872,12.9174,12.9174,3015200.0],["2014-06-10",12.9455,12.9455,12.7431,12.7993,3047900.0],["2014-06-11",12.7937,12.8218,12.6701,12.715,1763200.0],["2014-06-12",12.6982,12.7319,12.5183,12.6419,3504600.0],["2014-06-13",12.67,12.7656,12.5576,12.7544,2053300.0],["2014-06-16",12.7487,12.8274,12.6588,12.6925,1726500.0],["2014-06-17",12.6532,12.7937,12.6307,12.7881,2096600.0],["2014-06-18",12.76,12.9623,12.7263,12.9399,2260500.0],["2014-06-19",12.8949,13.1085,12.8949,13.0804,2178600.0],["2014-06-20",13.086,13.2153,13.0017,13.2153,3315100.0],["2014-06-23",13.2041,13.2828,13.1647,13.1928,2805100.0],["2014-06-24",13.1535,13.1928,13.086,13.1029,1722600.0],["2014-06-25",13.0916,13.131,12.9567,12.968,3785800.0],["2014-06-26",12.9792,12.9792,12.8555,12.8612,4623900.0],["2014-06-27",12.8443,12.9455,12.8218,12.923,3939800.0],["2014-06-30",12.9399,12.9567,12.8499,12.9174,3688400.0],["2014-07-01",13.011,13.0621,12.9032,13.0338,2268400.0],["2014-07-02",13.0848,13.153,12.9827,13.1189,2537900.0],["2014-07-03",13.1019,13.1189,12.9259,12.9827,1482200.0],["2014-07-07",12.994,13.0848,12.9656,13.0735,1500500.0],["2014-07-08",13.0792,13.1757,13.0735,13.1416,1250200.0],["2014-07-09",13.1586,13.1643,13.0338,13.1359,1640200.0],["2014-07-10",13.0735,13.2324,13.0678,13.153,2211200.0],["2014-07-11",13.153,13.187,13.0962,13.17,1515500.0],["2014-07-14",13.1984,13.2665,13.1416,13.2268,1932100.0],["2014-07-15",13.2324,13.2892,13.1473,13.187,1725800.0],["2014-07-16",13.1984,13.522,13.1473,13.2551,1337300.0],["2014-07-17",13.2268,13.2778,13.187,13.2154,1462500.0],["2014-07-18",13.2438,13.363,13.2211,13.346,1420400.0],["2014-07-21",13.2835,13.3346,13.2268,13.2722,1430100.0],["2014-07-22",13.3233,13.3857,13.3006,13.3516,1172400.0],["2014-07-23",13.3289,13.4027,13.3119,13.3857,887000.0],["2014-07-24",13.3914,13.4027,13.2778,13.346,1381400.0],["2014-07-25",13.3346,13.3971,13.2211,13.2438,1188200.0],["2014-07-28",13.2438,13.4084,13.2324,13.3176,1915500.0],["2014-07-29",13.3346,13.3516,13.2268,13.2381,2136100.0],["2014-07-30",13.2892,13.38,12.9486,12.994,3357500.0],["2014-07-31",12.9089,12.9429,12.6932,12.7045,4344500.0],["2014-08-01",12.7045,12.7726,12.6534,12.6875,3615500.0],["2014-08-04",12.6988,12.7556,12.608,12.6988,1792900.0],["2014-08-05",12.6477,12.7272,12.5512,12.5796,2332200.0],["2014-08-06",12.5569,12.6477,12.5172,12.6194,2391800.0],["2014-08-07",12.5626,12.6534,12.5115,12.5626,4377500.0],["2014-08-08",12.608,12.6591,12.5115,12.6534,3114500.0],["2014-08-11",12.6818,12.8975,12.6648,12.8748,2349800.0],["2014-08-12",12.8407,12.9202,12.8237,12.8578,1861500.0],["2014-08-13",12.8918,13.0224,12.8635,13.0224,1756900.0],["2014-08-14",13.0394,13.0792,12.977,13.0451,1827800.0],["2014-08-15",13.0905,13.1132,12.9883,13.0565,8216900.0],["2014-08-18",13.1019,13.1132,13.0337,13.1132,3164900.0],["2014-08-19",13.1586,13.3006,13.1132,13.2835,2766000.0],["2014-08-20",13.2608,13.4198,13.17,13.3971,2534300.0],["2014-08-21",13.4425,13.4822,13.3744,13.38,1561900.0],["2014-08-22",13.38,13.38,13.1984,13.2211,1734100.0],["2014-08-25",13.2892,13.2892,13.1246,13.1813,1455700.0],["2014-08-26",13.2154,13.2665,13.1813,13.2154,1631600.0],["2014-08-27",13.2381,13.2778,13.1757,13.2154,1694300.0],["2014-08-28",13.1814,13.2211,13.1359,13.1927,1468700.0],["2014-08-29",13.2324,13.346,13.17,13.3346,1444100.0],["2014-09-02",13.363,13.3971,13.3176,13.3573,1641700.0],["2014-09-03",13.3744,13.4311,13.2892,13.3176,3038200.0],["2014-09-04",13.3119,13.3857,13.2495,13.2778,1864600.0],["2014-09-05",13.2779,13.3971,13.2324,13.3971,1668000.0],["2014-09-08",13.346,13.4254,13.2608,13.2949,1666400.0],["2014-09-09",13.2665,13.2778,13.17,13.2097,1491000.0],["2014-09-10",13.1757,13.1757,12.977,13.0167,2919000.0],["2014-09-11",12.9713,13.0962,12.9316,13.0508,2042300.0],["2014-09-12",12.9827,13.0281,12.5626,12.6818,3950100.0],["2014-09-15",12.6818,12.8067,12.5966,12.6988,2794700.0],["2014-09-16",12.6818,12.8862,12.6704,12.8351,2890500.0],["2014-09-17",12.8975,12.9543,12.7329,12.7499,2844200.0],["2014-09-18",12.7499,12.7953,12.6194,12.6875,3021100.0],["2014-09-19",12.7386,12.7669,12.6931,12.7272,6585900.0],["2014-09-22",12.6818,12.7045,12.5683,12.5739,3294000.0],["2014-09-23",12.5739,12.6193,12.4604,12.4661,2833400.0],["2014-09-24",12.449,12.6023,12.398,12.449,2902400.0],["2014-09-25",12.4207,12.4263,12.2901,12.3071,2132400.0],["2014-09-26",12.2958,12.5058,12.2277,12.4831,1961100.0],["2014-09-29",12.415,12.4718,12.3412,12.4661,1595600.0],["2014-09-30",12.4831,12.5115,12.3696,12.4377,2976200.0],["2014-10-01",12.4463,12.5725,12.4004,12.4635,4954800.0],["2014-10-02",12.4062,12.5438,12.366,12.4692,3729900.0],["2014-10-03",12.5209,12.6298,12.452,12.5954,2013000.0],["2014-10-06",12.6184,12.7388,12.6012,12.7044,2756500.0],["2014-10-07",12.67,12.756,12.6126,12.6126,3028500.0],["2014-10-08",12.6241,12.951,12.6241,12.951,2980000.0],["2014-10-09",12.9453,13.1231,12.9281,12.9797,4586600.0],["2014-10-10",12.9969,13.2091,12.9912,13.0084,3175300.0],["2014-10-13",12.9682,13.2149,12.9568,13.0027,3006700.0],["2014-10-14",13.1231,13.45,13.0027,13.2091,4580800.0],["2014-10-15",13.1174,13.3238,13.06,13.146,3716900.0],["2014-10-16",13.0485,13.2321,12.8994,13.1633,3282800.0],["2014-10-17",13.2321,13.2436,13.0371,13.083,3292300.0],["2014-10-20",13.0887,13.2722,13.0428,13.2608,2377100.0],["2014-10-21",13.3066,13.473,13.2091,13.4558,2253200.0],["2014-10-22",13.4902,13.5992,13.4386,13.5418,2761900.0],["2014-10-23",13.6278,13.7196,13.5647,13.7024,5272600.0],["2014-10-24",13.7368,13.8286,13.6967,13.8056,3274300.0],["2014-10-27",13.7942,13.8917,13.7139,13.8458,2615600.0],["2014-10-28",13.8458,13.8745,13.7426,13.863,2895700.0],["2014-10-29",13.8515,14.1555,13.7827,13.9662,5415500.0],["2014-10-30",13.9376,14.0867,13.8859,14.0752,4257900.0],["2014-10-31",14.2186,14.3333,14.0752,14.3104,5926200.0],["2014-11-03",14.3391,14.5169,14.3161,14.4997,3629800.0],["2014-11-04",14.4595,14.557,14.3104,14.4595,3075700.0],["2014-11-05",14.5283,14.5283,14.2702,14.3792,2854400.0],["2014-11-06",14.4021,14.4767,14.1555,14.1842,2772000.0],["2014-11-07",14.2129,14.2989,14.0752,14.2186,2517600.0],["2014-11-10",14.167,14.3218,14.1498,14.3046,2814800.0],["2014-11-11",14.3391,14.3391,14.1498,14.2129,1833300.0],["2014-11-12",14.2186,14.2186,14.0752,14.1096,3068300.0],["2014-11-13",14.1612,14.2817,14.1154,14.1899,2267800.0],["2014-11-14",14.1612,14.2243,14.0064,14.0293,2501600.0],["2014-11-17",14.0064,14.2301,14.0064,14.1957,2819200.0],["2014-11-18",14.2301,14.3276,14.1785,14.253,2051500.0],["2014-11-19",14.253,14.3276,14.1326,14.1383,2709700.0],["2014-11-20",14.1268,14.1842,14.0809,14.1268,2365100.0],["2014-11-21",14.2071,14.2932,14.1727,14.253,4251700.0],["2014-11-24",14.2989,14.3792,14.2588,14.3276,2462100.0],["2014-11-25",14.3276,14.4251,14.2932,14.3907,3525400.0],["2014-11-26",14.4079,14.6201,14.3849,14.5627,2665500.0],["2014-11-28",14.6201,14.7807,14.5398,14.5972,1711300.0],["2014-12-01",14.5742,14.9069,14.5742,14.7061,4923200.0],["2014-12-02",14.6775,14.7061,14.5742,14.6545,3191700.0],["2014-12-03",14.6545,14.7119,14.557,14.5972,2934900.0],["2014-12-04",14.6144,14.6373,14.5341,14.6029,2804600.0],["2014-12-05",14.5398,14.6086,14.4308,14.5341,4053900.0],["2014-12-08",14.5513,14.7635,14.5341,14.6029,2794900.0],["2014-12-09",14.5226,14.6144,14.4652,14.5857,5027400.0],["2014-12-10",14.5283,14.6144,14.4882,14.5685,3944800.0],["2014-12-11",14.6086,14.6545,14.5341,14.5627,3852600.0],["2014-12-12",14.4824,14.643,14.4824,14.5111,2602300.0],["2014-12-15",14.557,14.5972,14.3333,14.3735,2836200.0],["2014-12-16",14.4308,14.5398,14.2473,14.2989,4473400.0],["2014-12-17",14.3505,14.5513,14.2817,14.5283,6696400.0],["2014-12-18",14.6201,14.643,14.4538,14.6258,5789400.0],["2014-12-19",14.6775,14.7004,14.5972,14.6717,5601700.0],["2014-12-22",14.6832,14.861,14.6832,14.861,3432600.0],["2014-12-23",14.9126,14.9356,14.8094,14.8208,2254900.0],["2014-12-24",14.8667,14.9356,14.7692,14.7864,1279300.0],["2014-12-26",14.7979,14.8782,14.752,14.7807,1784800.0],["2014-12-29",14.7864,14.9241,14.7864,14.8553,2814900.0],["2014-12-30",14.9942,14.9942,14.8321,14.8495,2438300.0],["2014-12-31",14.8958,15.0058,14.5253,14.5542,3339500.0],["2015-01-02",14.6237,14.7684,14.589,14.7395,2716400.0],["2015-01-05",14.7337,14.9942,14.7105,14.8726,4106100.0],["2015-01-06",14.9595,15.0637,14.8842,14.9595,4957900.0],["2015-01-07",15.0347,15.3879,14.9247,15.3473,4571600.0],["2015-01-08",15.4226,15.4921,15.301,15.3995,4189100.0],["2015-01-09",15.44,15.4689,15.3068,15.3647,2812200.0],["2015-01-12",15.3937,15.5094,15.3821,15.4573,2691400.0],["2015-01-13",15.4805,15.6021,15.4168,15.5268,3453000.0],["2015-01-14",15.4284,15.8047,15.411,15.7873,3532600.0],["2015-01-15",15.8568,15.961,15.7179,15.7931,3528100.0],["2015-01-16",15.7352,16.0536,15.7294,16.0421,3405900.0],["2015-01-20",16.0826,16.0942,15.7468,15.8047,2872000.0],["2015-01-21",15.7236,15.8279,15.66,15.8047,2719800.0],["2015-01-22",15.9205,16.2215,15.9147,16.2215,2424400.0],["2015-01-23",16.2273,16.2678,16.1115,16.1984,2035500.0],["2015-01-26",16.1578,16.3952,16.0999,16.3836,2419900.0],["2015-01-27",16.3142,16.4357,16.2968,16.401,2079700.0],["2015-01-28",16.4473,16.5226,16.2736,16.2794,2650200.0],["2015-01-29",16.291,16.401,16.1694,16.3778,2379800.0],["2015-01-30",16.3142,16.3489,16.0015,16.0073,3309700.0],["2015-02-02",16.0073,16.1,15.6658,16.0768,2971700.0],["2015-02-03",16.0363,16.2505,15.9842,16.2447,2490200.0],["2015-02-04",16.1636,16.2331,16.0247,16.0305,4798400.0],["2015-02-05",16.0363,16.2678,15.9957,16.2215,3115400.0],["2015-02-06",16.1752,16.1752,15.3937,15.4747,5948300.0],["2015-02-09",15.4863,15.55,15.3184,15.3531,2215700.0],["2015-02-10",15.3763,15.6021,15.301,15.5615,2937300.0],["2015-02-11",15.5963,15.6658,15.3589,15.5037,4596100.0],["2015-02-12",15.5152,15.6889,15.4168,15.6773,2198100.0],["2015-02-13",15.66,15.6773,15.4342,15.5326,1698600.0],["2015-02-17",15.5326,15.6542,15.4052,15.4921,3460400.0],["2015-02-18",15.4921,15.6252,15.33,15.5963,1979100.0],["2015-02-19",15.5442,15.5847,15.2316,15.2489,2604900.0],["2015-02-20",15.2779,15.6252,15.191,15.5731,4503100.0],["2015-02-23",15.5616,15.7931,15.55,15.7815,3932000.0],["2015-02-24",15.6831,15.6831,15.2663,15.3126,4283800.0],["2015-02-25",15.2837,15.4168,15.2721,15.3126,3056100.0],["2015-02-26",15.2663,15.2663,15.0521,15.1505,2409800.0],["2015-02-27",15.1679,15.2837,15.0579,15.2142,2361300.0],["2015-03-02",15.2026,15.4168,15.1447,15.2316,2004500.0],["2015-03-03",15.1737,15.301,15.1158,15.2547,2274800.0],["2015-03-04",15.22,15.2663,14.9421,14.9884,2315400.0],["2015-03-05",15.0752,15.2894,15.0347,15.1563,1894200.0],["2015-03-06",14.8726,14.8726,14.6179,14.6411,3475400.0],["2015-03-09",14.7105,14.8089,14.6758,14.7742,2056300.0],["2015-03-10",14.7279,14.9131,14.7163,14.8205,2747400.0],["2015-03-11",14.8205,14.9132,14.78,14.8263,2223600.0],["2015-03-12",14.89,15.1274,14.8437,15.0984,1765400.0],["2015-03-13",15.1042,15.1852,15.0058,15.0753,1716100.0],["2015-03-16",15.1563,15.3937,15.1563,15.2952,2319700.0],["2015-03-17",15.2258,15.3705,15.1795,15.2374,1559100.0],["2015-03-18",15.2374,15.6947,15.1505,15.6658,1985300.0],["2015-03-19",15.5789,15.7352,15.4921,15.6252,1885700.0],["2015-03-20",15.66,16.0768,15.5847,16.0594,3717300.0],["2015-03-23",16.0536,16.181,15.9726,16.0073,2779900.0],["2015-03-24",15.9668,16.0189,15.8105,15.8336,3850100.0],["2015-03-25",15.8742,15.9031,15.4689,15.4863,2249100.0],["2015-03-26",15.4226,15.5326,15.2779,15.3126,2559000.0],["2015-03-27",15.3126,15.4631,15.3068,15.3531,2208300.0],["2015-03-30",15.4689,15.6889,15.3647,15.6484,3024900.0],["2015-03-31",15.6137,15.741,15.4863,15.5442,3332600.0],["2015-04-01",15.5091,15.5559,15.3397,15.4098,2674100.0],["2015-04-02",15.4215,15.6084,15.4098,15.5442,1822300.0],["2015-04-06",15.5792,15.8071,15.4975,15.7486,2046400.0],["2015-04-07",15.7253,15.7253,15.4507,15.4507,1565500.0],["2015-04-08",15.4799,15.4975,15.3865,15.4449,1063300.0],["2015-04-09",15.3923,15.3923,14.9892,15.0477,1702800.0],["2015-04-10",15.1178,15.3164,15.0593,15.1353,2847200.0],["2015-04-13",15.147,15.182,15.0301,15.036,1482100.0],["2015-04-14",15.0652,15.1937,15.0301,15.0769,1326600.0],["2015-04-15",15.1002,15.1061,14.8899,14.8958,1699200.0],["2015-04-16",14.8432,15.0009,14.7673,14.9075,1809300.0],["2015-04-17",14.849,14.9484,14.668,14.7789,1710400.0],["2015-04-20",14.8374,14.8841,14.7439,14.7965,1425100.0],["2015-04-21",14.8783,14.96,14.7673,14.7789,1909400.0],["2015-04-22",14.8023,14.9075,14.6738,14.703,3584100.0],["2015-04-23",14.6913,14.8082,14.6738,14.7205,2621800.0],["2015-04-24",14.7264,14.9717,14.7089,14.8549,2420600.0],["2015-04-27",14.8899,14.9659,14.7322,14.7789,1877000.0],["2015-04-28",14.7322,14.8899,14.5862,14.8374,3913100.0],["2015-04-29",14.668,14.8023,14.37,14.3876,2615500.0],["2015-04-30",14.2883,14.3525,14.0604,14.078,4323500.0],["2015-05-01",14.1013,14.2766,14.0663,14.1656,3799000.0],["2015-05-04",14.2357,14.37,14.1948,14.2591,2866300.0],["2015-05-05",14.1831,14.2298,13.8969,13.9261,3143800.0],["2015-05-06",13.9495,13.9728,13.8326,13.9553,3307300.0],["2015-05-07",14.002,14.2006,13.8502,14.1481,3662300.0],["2015-05-08",14.3116,14.6212,14.2883,14.3408,3123800.0],["2015-05-11",14.2824,14.3116,14.0079,14.0955,3808200.0],["2015-05-12",14.002,14.1364,13.8502,14.0955,2395100.0],["2015-05-13",14.1539,14.2707,13.9436,13.9962,3147700.0],["2015-05-14",14.0488,14.2941,14.0488,14.2941,2259000.0],["2015-05-15",14.3408,14.3934,14.2707,14.3876,5271100.0],["2015-05-18",14.3175,14.3934,14.2357,14.335,1648400.0],["2015-05-19",14.2941,14.3817,14.2532,14.3058,2207200.0],["2015-05-20",14.2941,14.4168,14.2591,14.2883,1433500.0],["2015-05-21",14.3292,14.3642,14.1189,14.2006,1897700.0],["2015-05-22",14.2065,14.3175,14.1013,14.2182,1275800.0],["2015-05-26",14.1948,14.2182,14.0137,14.0371,2970900.0],["2015-05-27",14.0604,14.2298,14.0254,14.2006,1425600.0],["2015-05-28",14.1773,14.2357,14.0896,14.2065,2177300.0],["2015-05-29",14.2065,14.2591,13.9436,13.9962,4836100.0],["2015-06-01",14.0137,14.2415,13.967,14.1773,2570400.0],["2015-06-02",14.1422,14.1422,13.9319,14.0371,2185200.0],["2015-06-03",14.0312,14.0488,13.8326,13.8794,2347500.0],["2015-06-04",13.8618,13.9378,13.7859,13.8151,2257000.0],["2015-06-05",13.6632,13.7275,13.523,13.634,3008000.0],["2015-06-08",13.6632,13.7041,13.5639,13.6165,2088700.0],["2015-06-09",13.634,13.6457,13.4471,13.4705,1340400.0],["2015-06-10",13.4588,13.71,13.4237,13.5931,2065100.0],["2015-06-11",13.6807,13.7508,13.634,13.6691,3094400.0],["2015-06-12",13.6223,13.6807,13.5639,13.5931,3063500.0],["2015-06-15",13.5581,13.6515,13.4997,13.5873,3648800.0],["2015-06-16",13.5873,13.7333,13.5464,13.6924,2901300.0],["2015-06-17",13.6866,13.8209,13.5698,13.7976,1793900.0],["2015-06-18",13.8151,14.1013,13.8151,14.0312,2983000.0],["2015-06-19",13.9203,14.0254,13.8794,13.8794,2653800.0],["2015-06-22",13.9962,13.9962,13.7158,13.7275,2953100.0],["2015-06-23",13.71,13.7684,13.599,13.634,2280500.0],["2015-06-24",13.6399,13.7041,13.523,13.5814,2315500.0],["2015-06-25",13.599,13.6048,13.5055,13.5055,2056500.0],["2015-06-26",13.4997,13.6282,13.4588,13.5113,2811700.0],["2015-06-29",13.4705,13.6106,13.231,13.2426,3060800.0],["2015-06-30",13.3361,13.3945,13.1317,13.1667,3973900.0],["2015-07-01",13.2553,13.4324,13.1667,13.4206,2957700.0],["2015-07-02",13.6449,13.6922,13.4973,13.521,2918200.0],["2015-07-06",13.4501,13.6981,13.4088,13.6863,4495500.0],["2015-07-07",13.7335,13.9874,13.7335,13.9815,4315700.0],["2015-07-08",13.8988,14.2,13.8988,14.076,5626000.0],["2015-07-09",14.1823,14.2472,13.9107,13.952,2407100.0],["2015-07-10",14.0464,14.2354,13.9815,14.0996,3161600.0],["2015-07-13",14.2118,14.3121,14.076,14.1941,3497000.0],["2015-07-14",14.2236,14.3121,14.0937,14.2354,3878400.0],["2015-07-15",14.1941,14.4125,14.1232,14.324,3886400.0],["2015-07-16",14.3948,14.5188,14.3476,14.4893,3549900.0],["2015-07-17",14.4893,14.5542,14.3889,14.4361,3337200.0],["2015-07-20",14.3712,14.4716,14.318,14.4361,1527500.0],["2015-07-21",14.4361,14.5188,14.3594,14.3653,2039700.0],["2015-07-22",14.3653,14.5365,14.3003,14.4952,2396700.0],["2015-07-23",14.4893,14.5129,14.1763,14.259,2887600.0],["2015-07-24",14.2177,14.4066,14.2118,14.3417,2773600.0],["2015-07-27",14.3594,14.4716,14.3062,14.3653,2215800.0],["2015-07-28",14.383,14.5306,14.3062,14.4125,3647600.0],["2015-07-29",14.4066,14.5483,14.3003,14.4716,3242500.0],["2015-07-30",14.4302,14.5365,14.3771,14.4361,2970700.0],["2015-07-31",14.5778,14.755,14.5542,14.5896,3394600.0],["2015-08-03",14.5837,14.8022,14.5837,14.7963,3921000.0],["2015-08-04",14.7609,14.9557,14.6723,14.69,2980600.0],["2015-08-05",14.7432,14.755,14.507,14.5542,2837000.0],["2015-08-06",14.5365,14.6782,14.3771,14.6546,3995200.0],["2015-08-07",14.6192,14.7373,14.4775,14.7077,1959700.0],["2015-08-10",14.7491,14.7963,14.507,14.566,2967300.0],["2015-08-11",14.5483,14.7845,14.5129,14.7018,3080500.0],["2015-08-12",14.6605,14.8612,14.6074,14.8553,4012300.0],["2015-08-13",14.7609,15.0207,14.7255,14.9498,2876100.0],["2015-08-14",14.9085,15.0089,14.8199,14.997,1733200.0],["2015-08-17",14.9911,15.0974,14.8494,15.0856,2209200.0],["2015-08-18",15.0384,15.1742,15.0148,15.1506,1856400.0],["2015-08-19",15.062,15.0797,14.8908,14.997,2820100.0],["2015-08-20",14.9321,14.997,14.7963,14.8672,2544400.0],["2015-08-21",14.8376,14.8849,14.4893,14.4952,4181700.0],["2015-08-24",14.7018,15.0974,13.7158,13.7571,7127700.0],["2015-08-25",14.0287,14.1114,13.2966,13.3438,6017200.0],["2015-08-26",13.7158,13.9402,13.4501,13.9047,7235800.0],["2015-08-27",14.0228,14.1941,13.8103,14.0583,5283700.0],["2015-08-28",14.0405,14.0405,13.8516,13.9225,4619800.0],["2015-08-31",13.8634,13.9225,13.5918,13.6095,6912900.0],["2015-09-01",13.3675,13.5623,13.1903,13.3084,4818800.0],["2015-09-02",13.521,13.521,13.2789,13.4383,3909900.0],["2015-09-03",13.5091,13.5977,13.3143,13.4796,3033800.0],["2015-09-04",13.3202,13.3497,13.0309,13.1549,3187500.0],["2015-09-08",13.3261,13.4029,13.1903,13.3674,3200600.0],["2015-09-09",13.4737,13.5032,13.1195,13.1431,2743600.0],["2015-09-10",13.1195,13.3674,13.0604,13.2612,4643600.0],["2015-09-11",13.2198,13.58,13.208,13.58,3175100.0],["2015-09-14",13.6331,13.639,13.4855,13.5564,2134500.0],["2015-09-15",13.5977,13.8162,13.5151,13.7394,2805900.0],["2015-09-16",13.7276,13.9756,13.7276,13.9284,2491900.0],["2015-09-17",13.9047,14.3476,13.8693,14.076,3344900.0],["2015-09-18",13.8575,14.3653,13.8457,14.2472,7537400.0],["2015-09-21",14.2649,14.4598,14.2236,14.3417,3756300.0],["2015-09-22",14.1291,14.324,14.076,14.2059,3832000.0],["2015-09-23",14.2,14.3889,14.1527,14.3062,2195500.0],["2015-09-24",14.2413,14.3594,14.0228,14.1291,3420800.0],["2015-09-25",14.1586,14.3121,14.0287,14.2413,3616200.0],["2015-09-28",14.1763,14.2177,13.8398,13.9815,3238300.0],["2015-09-29",13.9756,14.2413,13.9756,14.2177,2872900.0],["2015-09-30",14.4125,14.4538,14.2531,14.4243,4253400.0],["2015-10-01",14.5138,14.633,14.2991,14.6032,4779400.0],["2015-10-02",14.4899,14.8417,14.4303,14.8417,4831600.0],["2015-10-05",14.8715,15.0802,14.7881,15.0624,3424500.0],["2015-10-06",15.0624,15.1578,14.9014,14.9133,2741000.0],["2015-10-07",14.9371,15.128,14.8894,15.128,2982700.0],["2015-10-08",15.1518,15.3486,15.0624,15.3307,2620700.0],["2015-10-09",15.3307,15.3545,15.0802,15.1757,3642300.0],["2015-10-12",15.2055,15.4321,15.1101,15.4201,5126900.0],["2015-10-13",15.3963,15.5573,15.3009,15.4619,3929700.0],["2015-10-14",15.5036,15.5036,15.0385,15.0624,3985700.0],["2015-10-15",15.0624,15.1816,14.9908,15.1578,5796800.0],["2015-10-16",15.1637,15.4261,15.1637,15.4082,3122700.0],["2015-10-19",15.3903,15.6229,15.3545,15.6109,2671300.0],["2015-10-20",15.599,15.6587,15.4857,15.5513,2401000.0],["2015-10-21",15.6587,15.7004,15.4261,15.45,2090200.0],["2015-10-22",15.5811,15.7481,15.5036,15.7362,2448800.0],["2015-10-23",15.7302,15.7958,15.5573,15.6944,2124100.0],["2015-10-26",15.7302,15.8197,15.6408,15.8137,2052000.0],["2015-10-27",15.7958,16.0284,15.3903,16.0105,2918300.0],["2015-10-28",16.0164,16.243,15.8495,16.1595,3783400.0],["2015-10-29",16.0701,16.2311,16.0224,16.1655,2522800.0],["2015-10-30",16.1953,16.2192,15.927,15.9628,3135700.0],["2015-11-02",15.927,16.2967,15.9151,16.2848,2681300.0],["2015-11-03",16.1655,16.249,16.0761,16.2013,1834700.0],["2015-11-04",16.249,16.249,15.9806,16.0403,2247100.0],["2015-11-05",15.5513,16.0999,15.3188,16.0641,2754800.0],["2015-11-06",15.8375,15.8375,15.444,15.5931,3229000.0],["2015-11-09",15.4738,15.5931,15.0981,15.2174,3459400.0],["2015-11-10",15.2234,15.444,15.1637,15.4022,2049600.0],["2015-11-11",15.4798,15.6288,15.3963,15.5752,2589600.0],["2015-11-12",15.5096,15.6408,15.3724,15.444,2423900.0],["2015-11-13",15.4738,15.5155,15.1816,15.1995,2549100.0],["2015-11-16",15.1935,15.3903,15.0624,15.3784,1965800.0],["2015-11-17",15.2651,15.5692,15.2174,15.438,1597600.0],["2015-11-18",15.5036,15.6646,15.3247,15.6527,2040500.0],["2015-11-19",15.7064,15.7839,15.6229,15.7004,1811700.0],["2015-11-20",15.7779,15.921,15.7302,15.8077,3600700.0],["2015-11-23",15.8316,15.8435,15.5871,15.6169,3432200.0],["2015-11-24",15.5454,15.6348,15.4261,15.5513,3865600.0],["2015-11-25",15.5573,15.611,15.438,15.5632,2802800.0],["2015-11-27",15.5573,15.7779,15.5334,15.7302,1100100.0],["2015-11-30",15.7719,15.8018,15.5275,15.5573,3822800.0],["2015-12-01",15.6825,15.9031,15.6109,15.8912,2841200.0],["2015-12-02",15.8316,15.8316,15.4499,15.4917,2915100.0],["2015-12-03",15.438,15.4917,14.9729,15.0683,5316700.0],["2015-12-04",15.1935,15.4201,15.1101,15.2651,6207500.0],["2015-12-07",15.283,15.4142,15.1876,15.2591,3811900.0],["2015-12-08",15.2234,15.277,15.0564,15.1816,4134400.0],["2015-12-09",15.0683,15.3724,15.0087,15.1935,2541200.0],["2015-12-10",15.2412,15.3128,15.0266,15.0385,3347200.0],["2015-12-11",14.9073,15.1101,14.8954,14.9848,4371500.0],["2015-12-14",14.9014,15.0922,14.8954,15.0743,4168000.0],["2015-12-15",15.2412,15.5632,15.2055,15.4201,5111700.0],["2015-12-16",15.599,15.8256,15.5513,15.7541,3260100.0],["2015-12-17",15.7719,15.8256,15.5215,15.6288,2984100.0],["2015-12-18",15.5155,15.6229,15.3724,15.3724,5290000.0],["2015-12-21",15.5513,15.5871,15.4201,15.5573,3648300.0],["2015-12-22",15.5871,15.6706,15.5275,15.5752,2441200.0],["2015-12-23",15.6527,15.8137,15.5633,15.7958,2334000.0],["2015-12-24",15.7958,15.8435,15.6885,15.7898,951100.0],["2015-12-28",15.7302,15.9091,15.7123,15.8972,2428900.0],["2015-12-29",15.9926,16.1774,15.9031,16.082,2350400.0],["2015-12-30",16.079,16.1513,16.0128,16.067,1578300.0],["2015-12-31",16.0549,16.1211,15.9225,15.9285,2394600.0],["2016-01-04",15.7539,15.766,15.3566,15.5011,4018400.0],["2016-01-05",15.5673,16.061,15.5131,15.9887,2699100.0],["2016-01-06",15.8503,16.0429,15.8202,15.8442,4626900.0],["2016-01-07",15.5613,15.7118,15.4409,15.4469,4445100.0],["2016-01-08",15.5312,15.5914,15.152,15.182,3185400.0],["2016-01-11",15.2182,15.483,15.2122,15.4228,3328100.0],["2016-01-12",15.5854,15.6576,15.1881,15.3566,4332600.0],["2016-01-13",15.3867,15.6396,15.158,15.176,3460900.0],["2016-01-14",15.2844,15.3807,15.1399,15.2182,3035700.0],["2016-01-15",14.9533,15.3325,14.8991,15.2904,4828400.0],["2016-01-19",15.4951,15.5733,15.4048,15.477,3028000.0],["2016-01-20",15.2423,15.483,14.9593,15.2603,5588000.0],["2016-01-21",15.3927,15.8442,15.2603,15.6516,6569700.0],["2016-01-22",15.8804,16.1573,15.8141,16.0008,4438700.0],["2016-01-25",16.0128,16.1753,15.76,15.766,3475700.0],["2016-01-26",15.784,16.1031,15.784,16.0971,3155000.0],["2016-01-27",16.0008,16.085,15.8141,15.9165,2277400.0],["2016-01-28",16.0549,16.1212,15.8683,15.9165,2731400.0],["2016-01-29",16.067,16.38,15.9526,16.368,5147500.0],["2016-02-01",16.2476,16.6027,16.1031,16.4282,4356900.0],["2016-02-02",16.3499,16.4643,16.2837,16.3619,4081300.0],["2016-02-03",16.8375,16.9037,16.5124,16.6991,5099700.0],["2016-02-04",16.6389,16.8134,16.5787,16.7412,3173500.0],["2016-02-05",16.7412,16.7412,16.5245,16.5967,3557300.0],["2016-02-08",16.5967,16.6629,15.8623,16.1693,3656700.0],["2016-02-09",16.0549,16.4282,16.0007,16.2656,3504300.0],["2016-02-10",16.3439,16.4703,16.079,16.0971,4017500.0],["2016-02-11",15.8683,15.9767,15.6877,15.8202,3548800.0],["2016-02-12",16.0008,16.0549,15.7238,15.8262,4054500.0],["2016-02-16",16.0489,16.1332,15.7961,15.9646,4017400.0],["2016-02-17",16.1512,16.2656,16.0188,16.1151,2869000.0],["2016-02-18",16.091,16.1633,15.9646,16.1211,2544800.0],["2016-02-19",16.1272,16.3258,15.9767,16.1934,2149700.0],["2016-02-22",16.3439,16.4282,16.1813,16.2957,2065100.0],["2016-02-23",16.2295,16.368,16.1693,16.1874,2164300.0],["2016-02-24",16.1211,16.1693,15.8623,15.9887,2462100.0],["2016-02-25",16.1272,16.3318,16.1211,16.3258,2663800.0],["2016-02-26",16.3439,16.3439,16.0429,16.067,3746100.0],["2016-02-29",16.067,16.1753,16.0007,16.1031,4741000.0],["2016-03-01",16.2656,16.4884,16.1874,16.4884,2395000.0],["2016-03-02",16.4101,16.5546,16.392,16.5546,1841600.0],["2016-03-03",16.5124,16.6328,16.4402,16.6328,1436600.0],["2016-03-04",16.6148,16.6328,16.4643,16.6208,1970400.0],["2016-03-07",16.4643,16.5486,16.3198,16.5245,1869200.0],["2016-03-08",16.4522,16.5365,16.368,16.4522,2552900.0],["2016-03-09",16.4823,16.6208,16.4041,16.4763,2037700.0],["2016-03-10",16.5004,16.5907,16.2355,16.4522,2497400.0],["2016-03-11",16.6148,16.7352,16.4884,16.7231,2929400.0],["2016-03-14",16.6629,16.7653,16.6328,16.7352,1830900.0],["2016-03-15",16.6509,16.9338,16.6449,16.9097,2216500.0],["2016-03-16",16.8074,17.0964,16.7472,17.0723,2906700.0],["2016-03-17",17.0542,17.5238,16.982,17.4877,5472300.0],["2016-03-18",17.4515,17.4515,17.1385,17.1505,4923600.0],["2016-03-21",17.0482,17.1445,16.7653,16.7833,2186100.0],["2016-03-22",16.7894,16.994,16.7472,16.8556,2389700.0],["2016-03-23",16.8496,16.8736,16.7111,16.7292,1841300.0],["2016-03-24",16.6569,16.7894,16.5666,16.7352,2073300.0],["2016-03-28",16.7532,16.8736,16.7292,16.8616,2050300.0],["2016-03-29",16.8195,17.3492,16.8195,17.3432,2265700.0],["2016-03-30",17.3733,17.3974,17.2408,17.2529,1929600.0],["2016-03-31",17.301,17.3372,17.1445,17.3251,2858700.0],["2016-04-01",17.3039,17.4982,17.2188,17.3889,2285200.0],["2016-04-04",17.395,17.4193,17.1459,17.2492,1923700.0],["2016-04-05",17.1702,17.2249,17.0609,17.0974,1750600.0],["2016-04-06",17.0913,17.2613,17.0366,17.2492,2274900.0],["2016-04-07",17.1945,17.2188,17.0305,17.0609,1779700.0],["2016-04-08",17.1459,17.2188,17.1034,17.1156,1626800.0],["2016-04-11",17.1338,17.2978,17.0731,17.2188,1922400.0],["2016-04-12",17.3039,17.401,17.1945,17.3889,1724500.0],["2016-04-13",17.4496,17.4496,17.2006,17.4253,2819200.0],["2016-04-14",17.3767,17.4679,17.2674,17.3221,1522400.0],["2016-04-15",17.3524,17.4375,17.316,17.401,1771200.0],["2016-04-18",17.395,17.4557,17.2553,17.395,1441800.0],["2016-04-19",17.4375,17.4678,17.3403,17.4071,3212100.0],["2016-04-20",17.4314,17.4314,17.1702,17.1763,2529300.0],["2016-04-21",17.1338,17.2188,16.8423,16.9394,2478600.0],["2016-04-22",16.9698,17.1824,16.8787,17.1399,2497000.0],["2016-04-25",17.067,17.2735,17.0123,17.2735,1970300.0],["2016-04-26",17.316,17.4678,17.1763,17.3524,2310800.0],["2016-04-27",17.316,17.4982,17.2249,17.4436,2444600.0],["2016-04-28",17.0245,17.3767,16.9273,17.2613,4768800.0],["2016-04-29",17.1642,17.2188,16.8605,17.0791,3742800.0],["2016-05-02",17.0913,17.3646,17.0913,17.3342,1801200.0],["2016-05-03",17.2613,17.3464,17.1763,17.316,2326200.0],["2016-05-04",17.1763,17.6258,17.1581,17.6075,2953500.0],["2016-05-05",17.5772,17.808,17.4496,17.7412,3808400.0],["2016-05-06",17.729,17.972,17.6379,17.972,3139100.0],["2016-05-09",18.0327,18.1602,17.9902,18.0145,2809300.0],["2016-05-10",18.142,18.2028,17.9963,18.057,2100300.0],["2016-05-11",18.0205,18.0205,17.6197,17.7897,3280500.0],["2016-05-12",17.7958,17.8444,17.5529,17.6865,3264100.0],["2016-05-13",17.6075,17.6075,17.3646,17.4193,2016900.0],["2016-05-16",17.4557,17.7715,17.4253,17.6865,3706500.0],["2016-05-17",17.6501,17.6501,16.8909,16.9637,5577400.0],["2016-05-18",16.8787,16.9334,16.4596,16.5932,3962200.0],["2016-05-19",16.3989,16.5325,16.2713,16.5021,3280400.0],["2016-05-20",16.6175,16.7086,16.5204,16.5872,9292600.0],["2016-05-23",16.6297,16.6904,16.4657,16.575,3286000.0],["2016-05-24",16.6722,16.9455,16.5204,16.8726,3548700.0],["2016-05-25",16.8666,16.9091,16.6418,16.8544,3388900.0],["2016-05-26",16.8301,17.0731,16.7997,17.0123,3050900.0],["2016-05-27",17.0123,17.1156,16.9212,17.0731,1916300.0],["2016-05-31",17.0791,17.1581,16.9394,17.1156,3295500.0],["2016-06-01",17.0305,17.2856,17.0184,17.2735,2830200.0],["2016-06-02",17.237,17.4739,17.2006,17.4678,2904100.0],["2016-06-03",17.5832,17.8019,17.4314,17.5407,2459600.0],["2016-06-06",17.5225,17.6075,17.3099,17.4375,2285800.0],["2016-06-07",17.4314,17.5833,17.4132,17.5286,1699600.0],["2016-06-08",17.4982,17.7655,17.4618,17.7472,1724000.0],["2016-06-09",17.7472,17.8748,17.6622,17.7837,1881900.0],["2016-06-10",17.6926,17.8748,17.6744,17.7776,2088400.0],["2016-06-13",17.808,18.0023,17.6501,17.7351,2150600.0],["2016-06-14",17.7412,17.7837,17.6075,17.6987,2388300.0],["2016-06-15",17.7412,17.8991,17.6683,17.8323,2788400.0],["2016-06-16",17.7776,17.893,17.6744,17.8809,2170600.0],["2016-06-17",17.8383,17.8444,17.6379,17.814,3623000.0],["2016-06-20",17.9659,18.0448,17.8809,17.8991,1991500.0],["2016-06-21",17.8869,18.0813,17.8444,18.0145,1839000.0],["2016-06-22",18.0084,18.0752,17.9234,18.0266,1674500.0],["2016-06-23",18.0995,18.1967,17.9963,18.057,1730900.0],["2016-06-24",17.5772,18.1238,17.5589,17.9537,3628300.0],["2016-06-27",17.9112,18.2514,17.8748,18.2149,3723200.0],["2016-06-28",18.3607,18.5793,18.1967,18.5672,3041800.0],["2016-06-29",18.6583,18.8709,18.6583,18.7798,4808400.0],["2016-06-30",18.7798,19.0591,18.6461,19.0591,3124100.0],["2016-07-01",19.0438,19.2275,18.952,19.1234,3039700.0],["2016-07-05",19.1357,19.4296,19.1357,19.4174,2931900.0],["2016-07-06",19.3561,19.4725,19.1969,19.2949,4014500.0],["2016-07-07",19.2214,19.2398,18.8846,19.1173,3399200.0],["2016-07-08",19.252,19.35,19.0806,19.3133,2651000.0],["2016-07-11",19.3561,19.4664,19.1541,19.4235,4111300.0],["2016-07-12",19.448,19.4664,19.0806,19.2275,2351600.0],["2016-07-13",19.3194,19.4357,19.2398,19.3316,1970100.0],["2016-07-14",19.3316,19.3439,19.1051,19.1724,1720300.0],["2016-07-15",19.1969,19.2153,19.0316,19.1602,1972800.0],["2016-07-18",19.1724,19.2214,19.099,19.1234,1988100.0],["2016-07-19",19.1602,19.252,19.0561,19.2275,2268100.0],["2016-07-20",19.2949,19.2949,19.1357,19.2092,1681900.0],["2016-07-21",19.1602,19.2582,19.0377,19.252,1535100.0],["2016-07-22",19.2459,19.399,19.1602,19.2704,2106800.0],["2016-07-25",19.2888,19.3806,19.0928,19.1908,2675800.0],["2016-07-26",19.2092,19.2643,19.0622,19.1357,2154600.0],["2016-07-27",19.0928,19.1724,18.9336,19.0561,2098900.0],["2016-07-28",19.0561,19.6623,18.6397,19.4908,2882200.0],["2016-07-29",19.4296,19.7419,19.3929,19.6562,2815400.0],["2016-08-01",19.6378,19.7174,19.5521,19.699,2333000.0],["2016-08-02",19.6194,19.6562,19.301,19.3806,3107200.0],["2016-08-03",19.3684,19.3684,19.1602,19.2582,1953500.0],["2016-08-04",19.2888,19.2888,19.1112,19.1173,1912200.0],["2016-08-05",19.1602,19.1908,19.001,19.0745,1603800.0],["2016-08-08",19.0745,19.1724,18.9949,19.0806,1643200.0],["2016-08-09",19.0806,19.0989,18.9152,19.0806,2468800.0],["2016-08-10",19.1357,19.1908,18.9397,19.0255,2308800.0],["2016-08-11",19.0438,19.0928,18.5478,18.6274,3321200.0],["2016-08-12",18.6274,18.805,18.6213,18.6764,2824700.0],["2016-08-15",18.6764,18.7009,18.603,18.6519,2394600.0],["2016-08-16",18.603,18.6519,18.0641,18.1008,4242500.0],["2016-08-17",18.107,18.3703,17.9539,18.3703,4836000.0],["2016-08-18",18.3151,18.3886,18.2049,18.3458,2166800.0],["2016-08-19",18.2662,18.3764,18.0886,18.1498,2473300.0],["2016-08-22",18.1682,18.3519,18.1192,18.2968,2889800.0],["2016-08-23",18.3703,18.4009,18.1804,18.1866,1610900.0],["2016-08-24",18.1804,18.2294,17.9967,18.1743,1377800.0],["2016-08-25",18.2172,18.4376,18.1743,18.2662,1733500.0],["2016-08-26",18.3458,18.4621,17.9722,18.0947,3062600.0],["2016-08-29",18.1559,18.3703,18.1559,18.3703,1655000.0],["2016-08-30",18.4009,18.4009,18.1253,18.358,2031500.0],["2016-08-31",18.309,18.4621,18.2662,18.4009,3639400.0],["2016-09-01",18.407,18.407,18.1988,18.3703,1794100.0],["2016-09-02",18.3948,18.6152,18.3641,18.4682,2095200.0],["2016-09-06",18.4805,18.7989,18.3764,18.7867,4141000.0],["2016-09-07",18.7254,18.7805,18.6519,18.7254,2499400.0],["2016-09-08",18.6213,18.6764,18.505,18.5662,3690100.0],["2016-09-09",18.3886,18.3886,17.7334,17.7334,2793500.0],["2016-09-12",17.7089,18.1314,17.7028,18.058,2814700.0],["2016-09-13",17.9416,17.9784,17.5069,17.5436,2363400.0],["2016-09-14",17.5926,17.6599,17.4762,17.5314,1942000.0],["2016-09-15",17.5191,17.611,17.3966,17.5742,2146100.0],["2016-09-16",17.4334,17.5803,17.3538,17.5375,2858400.0],["2016-09-19",17.5987,17.7457,17.562,17.7028,1697100.0],["2016-09-20",17.8559,17.9171,17.7396,17.7457,2092400.0],["2016-09-21",17.7457,17.9784,17.4395,17.96,2382200.0],["2016-09-22",18.1008,18.3274,18.0763,18.3213,2283600.0],["2016-09-23",18.2355,18.4437,18.1314,18.3396,2399200.0],["2016-09-26",18.3213,18.5172,18.2478,18.4499,1899100.0],["2016-09-27",18.5111,18.5172,18.1866,18.2233,1818600.0],["2016-09-28",18.2723,18.3703,18.1559,18.358,1309100.0],["2016-09-29",18.2968,18.3458,17.8988,17.9477,1985500.0],["2016-09-30",18.0641,18.1437,17.7212,17.7273,2840600.0],["2016-10-03",17.6871,17.6871,17.3041,17.3597,2441400.0],["2016-10-04",18.0578,18.0578,17.3288,17.5512,11854600.0],["2016-10-05",17.5759,17.6933,17.0076,17.1806,7950900.0],["2016-10-06",17.1064,17.2485,16.8717,17.1064,4745600.0],["2016-10-07",17.2176,17.5018,17.1559,17.23,4102000.0],["2016-10-10",17.2671,17.4091,17.2671,17.3535,2455500.0],["2016-10-11",17.1991,17.3659,17.0941,17.2979,4508900.0],["2016-10-12",17.3535,17.4771,17.335,17.4091,2739000.0],["2016-10-13",17.3041,17.6068,17.2918,17.5142,2982400.0],["2016-10-14",17.5142,17.6192,17.3412,17.3535,1789600.0],["2016-10-17",17.3659,17.5142,17.2547,17.2547,2332600.0],["2016-10-18",17.3535,17.4339,17.2918,17.2979,1554400.0],["2016-10-19",17.3041,17.3597,17.1867,17.3288,1335700.0],["2016-10-20",17.3474,17.4277,17.162,17.3227,1498200.0],["2016-10-21",17.2115,17.3412,17.162,17.2979,1458000.0],["2016-10-24",17.4153,17.5327,17.162,17.23,2845300.0],["2016-10-25",17.162,17.2115,17.0879,17.0941,2526300.0],["2016-10-26",17.0014,17.0014,16.6802,16.8408,2719100.0],["2016-10-27",16.8408,16.8408,16.291,16.328,2755800.0],["2016-10-28",16.3466,16.4454,16.0439,16.2539,5370200.0],["2016-10-31",16.3404,16.4578,16.2477,16.4392,3287800.0],["2016-11-01",16.3713,16.396,15.8647,15.9759,3385600.0],["2016-11-02",15.6608,15.8338,15.5743,15.5929,10669200.0],["2016-11-03",15.5867,15.7535,15.4199,15.4446,10664900.0],["2016-11-04",15.457,15.562,15.3149,15.494,10655600.0],["2016-11-07",15.6979,15.9203,15.6114,15.7473,5662900.0],["2016-11-08",15.7164,16.0747,15.6793,16.0624,3913800.0],["2016-11-09",15.7535,15.8523,15.2963,15.7411,4575500.0],["2016-11-10",15.7535,16.0809,15.3828,15.8523,5048700.0],["2016-11-11",15.8214,16.1056,15.7411,15.7967,3267400.0],["2016-11-14",15.8029,16.2477,15.6361,16.1612,3469100.0],["2016-11-15",16.1859,16.3774,15.9759,16.1056,4467400.0],["2016-11-16",16.0438,16.1859,15.9697,16.1365,2365400.0],["2016-11-17",16.118,16.2415,15.8091,15.8214,3046000.0],["2016-11-18",15.8276,15.9388,15.7226,15.8462,5528900.0],["2016-11-21",15.9326,16.0871,15.8338,15.8709,2952000.0],["2016-11-22",15.9265,16.1798,15.8523,16.118,3276700.0],["2016-11-23",15.9944,16.1242,15.8832,16.1056,2145400.0],["2016-11-25",16.223,16.4269,16.1118,16.2786,1557200.0],["2016-11-28",16.2539,16.4454,16.1365,16.2168,3132800.0],["2016-11-29",16.0624,16.291,15.9326,16.0871,5859000.0],["2016-11-30",15.9697,16.0253,15.7288,15.7782,5373800.0],["2016-12-01",15.7288,15.8091,15.4755,15.5373,3363900.0],["2016-12-02",15.6176,15.8585,15.5002,15.5681,3065500.0],["2016-12-05",15.5743,15.8956,15.5311,15.8832,5460600.0],["2016-12-06",15.9635,16.1056,15.8276,15.9882,3773900.0],["2016-12-07",16.0253,16.2106,15.9697,16.1921,4008900.0],["2016-12-08",15.9821,16.3342,15.9759,16.2724,3145900.0],["2016-12-09",16.2477,16.4083,15.9759,16.05,3947200.0],["2016-12-12",16.05,16.3033,16.0315,16.2848,3062700.0],["2016-12-13",16.3527,16.4516,16.1674,16.291,2955000.0],["2016-12-14",16.2786,16.3466,15.6546,15.7102,4976400.0],["2016-12-15",15.667,15.8523,15.4322,15.4878,4260600.0],["2016-12-16",15.5558,15.8153,15.4878,15.7597,6292500.0],["2016-12-19",15.9388,15.9821,15.7967,15.8709,2951200.0],["2016-12-20",15.8832,16.0871,15.8585,15.9821,3047600.0],["2016-12-21",15.9882,16.1242,15.6176,15.6361,2528100.0],["2016-12-22",15.5867,15.6238,15.4446,15.5558,2312600.0],["2016-12-23",15.5743,15.5743,15.3952,15.4817,2279500.0],["2016-12-27",15.5064,15.562,15.4261,15.4693,1617300.0],["2016-12-28",15.5064,15.5126,15.2037,15.2654,3606300.0],["2016-12-29",15.2904,15.559,15.2092,15.4778,4172500.0],["2016-12-30",15.4903,15.8401,15.4653,15.7152,5305900.0],["2017-01-03",15.8526,15.8588,15.6652,15.8526,3131300.0],["2017-01-04",15.9088,16.2211,15.8588,16.2148,4072100.0],["2017-01-05",16.0587,16.3023,15.9962,16.2835,2550000.0],["2017-01-06",16.2773,16.3398,16.1524,16.1649,1777300.0],["2017-01-09",16.3023,16.3335,15.9525,15.9712,2952100.0],["2017-01-10",15.9463,15.9712,15.6964,15.7027,2394300.0],["2017-01-11",15.6464,15.7526,15.559,15.584,2583100.0],["2017-01-12",15.584,15.89,15.4403,15.8338,2930200.0],["2017-01-13",15.8026,15.9088,15.6527,15.8213,2405300.0],["2017-01-17",15.8151,15.9712,15.7964,15.9525,2541700.0],["2017-01-18",15.9338,16.0524,15.8151,15.9275,1966900.0],["2017-01-19",15.8588,15.915,15.559,15.6027,2478800.0],["2017-01-20",15.6152,15.7339,15.5465,15.7089,2018900.0],["2017-01-23",15.7214,15.8776,15.6589,15.8338,2940100.0],["2017-01-24",15.8463,15.9025,15.7152,15.8651,2294300.0],["2017-01-25",15.8713,15.915,15.6527,15.6902,2522600.0],["2017-01-26",15.7339,15.8713,15.6152,15.6652,2358400.0],["2017-01-27",15.6964,15.7027,15.3966,15.4965,2871900.0],["2017-01-30",15.4716,15.559,15.3404,15.4653,4109100.0],["2017-01-31",15.4965,15.7276,15.4528,15.5465,7566700.0],["2017-02-01",15.5403,15.6652,15.3092,15.3466,3081100.0],["2017-02-02",15.3154,15.559,15.2592,15.534,3688300.0],["2017-02-03",15.6777,15.6777,15.153,15.5215,5493100.0],["2017-02-06",15.5215,15.5902,15.4091,15.4653,2615500.0],["2017-02-07",15.4341,15.534,15.1655,15.1842,3597000.0],["2017-02-08",15.1842,15.3841,15.1593,15.3716,3462700.0],["2017-02-09",15.4029,15.509,15.3529,15.4841,2393500.0],["2017-02-10",15.4653,15.6652,15.4341,15.6402,2033700.0],["2017-02-13",15.5965,15.7089,15.4716,15.559,2136500.0],["2017-02-14",15.5403,15.5403,15.3529,15.4153,2783700.0],["2017-02-15",15.3966,15.3966,15.0031,15.0781,3896300.0],["2017-02-16",15.1218,15.3217,15.0531,15.1343,3924000.0],["2017-02-17",15.1405,15.2155,15.0218,15.1967,3157900.0],["2017-02-21",15.1905,15.4341,15.1155,15.3966,2001300.0],["2017-02-22",15.3966,15.4591,15.153,15.2092,2947200.0],["2017-02-23",15.2592,15.3092,15.1155,15.2904,2635100.0],["2017-02-24",15.2779,15.2842,15.0343,15.228,3208500.0],["2017-02-27",15.2654,15.4153,15.1717,15.2717,3673400.0],["2017-02-28",15.2467,15.3654,15.0843,15.1468,9280500.0],["2017-03-01",15.0593,15.0593,14.7907,14.8407,3998700.0],["2017-03-02",14.7907,14.8345,14.6221,14.697,4274200.0],["2017-03-03",14.7533,14.772,14.366,14.6034,5274800.0],["2017-03-06",14.5596,14.5596,14.366,14.4659,4976000.0],["2017-03-07",14.441,14.4722,14.1974,14.2098,3139000.0],["2017-03-08",14.1474,14.1474,13.8163,13.8913,4058000.0],["2017-03-09",13.8788,13.985,13.4666,13.4853,5680100.0],["2017-03-10",13.4853,13.6977,13.4041,13.5165,4907500.0],["2017-03-13",13.7289,13.7289,13.529,13.6477,5561400.0],["2017-03-14",13.554,13.9288,13.554,13.8601,5988400.0],["2017-03-15",13.9663,14.3785,13.8851,14.2411,5324800.0],["2017-03-16",14.2536,14.3098,14.1786,14.2348,4255700.0],["2017-03-17",14.2411,14.2661,14.0287,14.2348,7561700.0],["2017-03-20",14.2348,14.2536,14.0599,14.0912,3960400.0],["2017-03-21",14.0849,14.1849,14.0412,14.1037,3082300.0],["2017-03-22",14.0974,14.0974,13.6539,13.8226,3732200.0],["2017-03-23",13.8163,14.2098,13.7976,14.0474,3007900.0],["2017-03-24",14.0475,14.2098,14.0475,14.1037,3146400.0],["2017-03-27",14.0537,14.1724,13.6977,13.7414,3319800.0],["2017-03-28",13.6977,13.8163,13.5665,13.7976,3172800.0],["2017-03-29",13.7789,13.7789,13.5915,13.6977,3265500.0],["2017-03-30",13.6852,13.7351,13.5603,13.7164,2475300.0],["2017-03-31",13.7414,13.8163,13.7164,13.7976,5048500.0],["2017-04-03",13.7976,14.0442,13.766,13.9683,4519300.0],["2017-04-04",13.9747,14.0442,13.8103,13.8482,3999900.0],["2017-04-05",13.8861,13.943,13.8039,13.8229,3500100.0],["2017-04-06",13.8039,13.8166,13.6711,13.7091,4111000.0],["2017-04-07",13.7344,13.7723,13.57,13.5953,4360400.0],["2017-04-10",13.6142,13.9051,13.551,13.8672,4269900.0],["2017-04-11",13.9114,14.1264,13.8798,14.0632,3654600.0],["2017-04-12",14.0695,14.2023,13.981,14.1327,3181300.0],["2017-04-13",14.1327,14.2023,14.0758,14.1264,2058000.0],["2017-04-17",14.1707,14.3035,14.1391,14.2655,2647900.0],["2017-04-18",14.2592,14.3794,14.2086,14.3667,3224700.0],["2017-04-19",14.3604,14.5627,14.3161,14.3477,3246500.0],["2017-04-20",14.3604,14.3604,14.1833,14.2908,2289700.0],["2017-04-21",14.2782,14.3224,14.0126,14.0569,2704700.0],["2017-04-24",14.1138,14.1264,13.6079,13.6458,4859000.0],["2017-04-25",13.6775,13.785,13.6142,13.728,5728600.0],["2017-04-26",13.6901,13.7217,13.336,13.3676,8016400.0],["2017-04-27",13.3676,13.8166,13.0451,13.0704,5790300.0],["2017-04-28",13.0514,13.0578,12.7606,12.8301,4208000.0],["2017-05-01",12.8491,13.0767,12.7479,12.9187,4012500.0],["2017-05-02",12.9187,13.2159,12.8112,13.102,5654900.0],["2017-05-03",13.1463,13.1463,12.6657,12.7163,3562300.0],["2017-05-04",12.5898,12.6404,12.261,12.6215,6884700.0],["2017-05-05",12.6468,12.7226,12.5582,12.6088,4074900.0],["2017-05-08",12.6215,12.6531,12.2104,12.2863,3667500.0],["2017-05-09",12.2737,12.4191,12.1282,12.3432,4851600.0],["2017-05-10",12.299,12.5203,12.261,12.4191,5303800.0],["2017-05-11",12.3432,12.3622,12.0776,12.1599,3840900.0],["2017-05-12",12.1725,12.2104,11.9322,11.9638,2986800.0],["2017-05-15",12.1851,12.2104,11.9259,11.9765,3513800.0],["2017-05-16",11.9702,11.9702,11.458,11.4769,6176600.0],["2017-05-17",11.458,11.6034,11.3252,11.5212,6586800.0],["2017-05-18",11.5275,11.5844,11.3947,11.5149,7627400.0],["2017-05-19",11.5275,11.9196,11.4643,11.7299,7982700.0],["2017-05-22",11.7109,11.7931,11.4516,11.5085,6210900.0],["2017-05-23",11.5275,11.5528,11.3758,11.401,6648300.0],["2017-05-24",11.3757,11.6603,11.3757,11.5781,7352900.0],["2017-05-25",11.6034,11.7299,11.5275,11.6097,4079700.0],["2017-05-26",11.616,11.635,11.3378,11.401,2754000.0],["2017-05-30",11.3821,11.3947,11.0343,11.0596,6233300.0],["2017-05-31",11.0912,11.1355,10.8383,11.0912,7300100.0],["2017-06-01",11.0596,11.2935,10.9963,11.2809,7780900.0],["2017-06-02",11.3125,11.4074,11.0469,11.1291,6356300.0],["2017-06-05",11.0912,11.0975,10.9015,10.9394,5350100.0],["2017-06-06",10.9521,11.4263,10.7624,11.3188,7399400.0],["2017-06-07",11.3694,11.8374,11.3315,11.6477,10799900.0],["2017-06-08",11.6477,11.654,11.4263,11.5085,7430000.0],["2017-06-09",11.5085,11.8247,11.3188,11.7299,5474900.0],["2017-06-12",11.7488,12.1978,11.7488,12.1978,11995400.0],["2017-06-13",12.1535,12.4254,11.9891,12.2926,8962200.0],["2017-06-14",12.3685,12.4128,12.1029,12.1788,7285100.0],["2017-06-15",12.084,12.5772,12.0776,12.3622,8911500.0],["2017-06-16",12.3116,12.3369,11.6034,11.6919,16648000.0],["2017-06-19",11.6919,11.7109,11.2683,11.2999,9199300.0],["2017-06-20",11.3315,11.4453,11.0849,11.1291,11070600.0],["2017-06-21",11.1481,11.2999,10.99,11.0786,6932800.0],["2017-06-22",11.0659,11.3125,10.9458,11.2872,7295200.0],["2017-06-23",11.2809,11.4769,11.1544,11.3758,7827400.0],["2017-06-26",11.401,11.9702,11.3821,11.6793,6905300.0],["2017-06-27",11.6666,11.8816,11.6034,11.8184,6296400.0],["2017-06-28",11.8563,12.065,11.831,11.8879,5538500.0],["2017-06-29",11.85,12.1282,11.8247,11.8627,5171400.0],["2017-06-30",11.9132,12.0081,11.42,11.6034,6906800.0],["2017-07-03",11.6676,12.2195,11.6291,12.1938,3486300.0],["2017-07-05",12.1104,12.1938,11.398,11.4558,6381900.0],["2017-07-06",11.398,11.6612,11.2953,11.5264,7236800.0],["2017-07-07",11.5649,11.8729,11.475,11.828,6741800.0],["2017-07-10",11.9179,11.9435,11.6804,11.6997,6175300.0],["2017-07-11",11.6997,11.8152,11.52,11.751,4796400.0],["2017-07-12",11.8601,12.0526,11.6997,11.7895,5885400.0],["2017-07-13",11.8344,12.0655,11.8023,12.0206,4271600.0],["2017-07-14",12.104,12.2708,12.0526,12.1617,4345200.0],["2017-07-17",12.1297,12.258,12.0847,12.1489,3676300.0],["2017-07-18",12.1425,12.2259,11.9885,12.2195,4716000.0],["2017-07-19",12.2323,12.2644,12.1617,12.2388,3357100.0],["2017-07-20",12.2644,12.3479,12.1746,12.2195,2828000.0],["2017-07-21",12.2067,12.2901,12.0077,12.1232,2814200.0],["2017-07-24",12.1104,12.2708,12.0013,12.1425,4220700.0],["2017-07-25",12.181,12.6623,12.0655,12.6238,6573900.0],["2017-07-26",12.6174,12.765,12.4955,12.6687,5164400.0],["2017-07-27",12.8998,13.5737,12.7265,13.4902,9708700.0],["2017-07-28",13.5287,13.6314,13.0474,13.0987,6641900.0],["2017-07-31",13.0987,13.1308,12.7265,12.9511,11730800.0],["2017-08-01",13.0281,13.272,12.8805,13.2271,3875700.0],["2017-08-02",13.1886,13.2014,12.8356,12.8613,5372500.0],["2017-08-03",12.8677,13.0602,12.765,12.7907,3452300.0],["2017-08-04",12.7971,13.1116,12.7843,13.041,4771100.0],["2017-08-07",13.0153,13.1886,12.9062,13.1308,2282600.0],["2017-08-08",13.0667,13.2078,12.9704,13.1372,3658800.0],["2017-08-09",13.0923,13.3362,13.0281,13.1565,4019200.0],["2017-08-10",13.1308,13.2143,13.1116,13.1308,4455800.0],["2017-08-11",12.9961,13.0667,12.7714,12.8292,3203800.0],["2017-08-14",12.7137,12.9768,12.6238,12.8934,2709300.0],["2017-08-15",12.7779,12.8228,12.5147,12.6238,2875800.0],["2017-08-16",12.7073,12.887,12.6046,12.6302,2739800.0],["2017-08-17",12.611,12.7137,12.4955,12.534,3134000.0],["2017-08-18",12.4441,12.4634,12.2837,12.412,3378100.0],["2017-08-21",12.4377,12.6752,12.3864,12.6495,2656600.0],["2017-08-22",12.6688,12.7586,12.534,12.5404,2395700.0],["2017-08-23",12.5276,12.7714,12.4955,12.7008,1910800.0],["2017-08-24",12.7971,13.0346,12.5276,12.5789,3696700.0],["2017-08-25",12.6238,12.8164,12.5211,12.7393,2382400.0],["2017-08-28",12.6752,12.7971,12.412,12.4441,2125000.0],["2017-08-29",12.4505,12.5276,12.2516,12.3799,3053300.0],["2017-08-30",12.3543,12.4826,12.1938,12.4762,2770800.0],["2017-08-31",12.534,12.688,12.4634,12.5917,3452000.0],["2017-09-01",12.5982,12.8035,12.534,12.7137,2410900.0],["2017-09-05",12.7393,12.9062,12.5789,12.7073,4491600.0],["2017-09-06",12.7522,12.9961,12.7008,12.9575,4463800.0],["2017-09-07",12.9896,13.2271,12.8613,13.2078,5599100.0],["2017-09-08",13.1373,13.1565,12.9255,12.9447,3832300.0],["2017-09-11",12.9832,13.1116,12.9511,13.0281,3436600.0],["2017-09-12",13.0281,13.2207,12.765,12.842,5820000.0],["2017-09-13",12.8613,12.9255,12.6431,12.7458,3753000.0],["2017-09-14",12.7779,13.1629,12.7265,13.1565,4392100.0],["2017-09-15",13.195,13.2399,13.0089,13.1886,6458400.0],["2017-09-18",13.1565,13.1758,12.7843,12.8549,3392300.0],["2017-09-19",12.765,12.7907,12.534,12.6238,4018800.0],["2017-09-20",12.6302,12.7008,12.4441,12.5083,3263400.0],["2017-09-21",12.4891,12.6367,12.3029,12.3607,2835000.0],["2017-09-22",12.3607,12.4698,12.2773,12.3093,2562800.0],["2017-09-25",12.3735,12.6495,12.3543,12.5661,2789300.0],["2017-09-26",12.765,13.0025,12.6238,12.9383,4864000.0],["2017-09-27",12.8677,12.919,12.3735,12.457,3786400.0],["2017-09-28",12.4762,12.5276,12.3607,12.5019,3270200.0],["2017-09-29",12.5147,12.6302,12.457,12.5468,2847600.0],["2017-10-02",12.5468,12.5725,12.3222,12.4249,2753900.0],["2017-10-03",12.4249,12.49,12.2687,12.4379,2500300.0],["2017-10-04",12.4379,12.5095,12.3403,12.5095,4339300.0],["2017-10-05",12.5485,12.7698,12.503,12.555,3211300.0],["2017-10-06",12.49,12.5095,12.3468,12.4379,3057800.0],["2017-10-09",12.4444,12.5616,12.4119,12.4704,2172100.0],["2017-10-10",12.5225,12.7308,12.503,12.6657,2728900.0],["2017-10-11",12.6852,12.7568,12.6397,12.6397,2090400.0],["2017-10-12",12.6331,12.7308,12.5095,12.5485,3380500.0],["2017-10-13",12.6397,12.8805,12.5485,12.6657,2650600.0],["2017-10-16",12.6397,12.7243,12.49,12.5355,2204500.0],["2017-10-17",12.529,12.5876,12.4704,12.5355,3290900.0],["2017-10-18",12.5355,12.6982,12.4053,12.4834,1760700.0],["2017-10-19",12.49,12.6136,12.3663,12.4119,2627900.0],["2017-10-20",12.4119,12.4314,12.171,12.2166,3048200.0],["2017-10-23",12.2036,12.3728,12.1385,12.2817,2073600.0],["2017-10-24",12.2557,12.3207,12.0669,12.1906,3172200.0],["2017-10-25",12.145,12.2101,11.8066,12.0344,5631500.0],["2017-10-26",12.0409,12.2036,11.5657,11.9302,7426000.0],["2017-10-27",11.8196,11.9497,11.5592,11.9497,4537900.0],["2017-10-30",11.9367,12.0279,11.8456,11.9953,3431800.0],["2017-10-31",11.9953,11.9953,11.5592,11.8196,5938900.0],["2017-11-01",11.8586,12.1906,11.7935,12.0734,4479300.0],["2017-11-02",12.1645,12.4379,12.1255,12.3403,4950700.0],["2017-11-03",12.2687,12.3533,12.0474,12.0864,4446300.0],["2017-11-06",11.9497,12.2817,11.9432,12.119,3173300.0],["2017-11-07",12.145,12.4119,12.132,12.2491,4657400.0],["2017-11-08",12.2231,12.555,12.2231,12.3207,3299100.0],["2017-11-09",12.2622,12.6006,12.2426,12.4119,4627100.0],["2017-11-10",12.3403,12.5485,12.3403,12.4639,3425300.0],["2017-11-13",12.49,12.6722,12.2752,12.3338,2493800.0],["2017-11-14",12.3403,12.4639,12.1385,12.3142,3586500.0],["2017-11-15",12.2947,12.5095,12.2361,12.4314,2516400.0],["2017-11-16",12.3793,12.6136,12.3272,12.5616,2540000.0],["2017-11-17",12.5681,12.7113,12.555,12.5941,4279200.0],["2017-11-20",12.6006,12.6071,12.3272,12.3598,2786500.0],["2017-11-21",12.3728,12.3728,12.1515,12.1971,7392000.0],["2017-11-22",12.1775,12.3663,12.1515,12.2231,4783600.0],["2017-11-24",12.2491,12.2817,12.171,12.2361,1305400.0],["2017-11-27",12.0929,12.132,11.787,11.8391,7515500.0],["2017-11-28",11.7154,11.9237,11.6894,11.9107,6242300.0],["2017-11-29",11.8716,12.106,11.8716,12.0213,4021200.0],["2017-11-30",12.0409,12.2166,11.9888,12.0539,4771800.0],["2017-12-01",12.0799,12.0864,11.8912,12.0409,3902100.0],["2017-12-04",12.0669,12.6136,12.0474,12.4249,7433700.0],["2017-12-05",12.4379,12.4379,12.0148,12.0278,4565300.0],["2017-12-06",12.119,12.132,11.6504,11.7415,3886700.0],["2017-12-07",11.7219,11.8912,11.6699,11.8196,3684600.0],["2017-12-08",11.8716,11.9367,11.7805,11.9042,2137300.0],["2017-12-11",11.8912,12.0148,11.7545,11.787,2162100.0],["2017-12-12",11.8716,12.0864,11.8196,11.9823,4652800.0],["2017-12-13",12.0148,12.1775,11.9367,11.9823,3678200.0],["2017-12-14",12.0213,12.0539,11.8847,11.9497,3295100.0],["2017-12-15",11.9953,12.132,11.9563,12.0213,7749000.0],["2017-12-18",12.0213,12.2752,12.0083,12.2687,4010600.0],["2017-12-19",12.2687,12.2687,11.9042,11.9172,3980900.0],["2017-12-20",11.9107,12.0474,11.7285,11.735,2956400.0],["2017-12-21",11.748,11.8001,11.6569,11.6829,4045000.0],["2017-12-22",11.6764,11.8066,11.6048,11.7285,2818300.0],["2017-12-26",11.761,11.9563,11.6894,11.8782,1752700.0],["2017-12-27",11.9042,11.9497,11.8521,11.8782,2439600.0],["2017-12-28",11.8782,11.9888,11.7935,11.9563,3127000.0],["2017-12-29",11.9563,12.0488,11.9166,11.9959,2296700.0],["2018-01-02",12.0554,12.1413,11.9563,11.9761,4118200.0],["2018-01-03",11.9629,12.0224,11.8042,11.8968,6540900.0],["2018-01-04",11.8769,11.8968,11.639,11.6853,6021500.0],["2018-01-05",11.7249,11.758,11.6126,11.6985,2725800.0],["2018-01-08",11.7183,11.8042,11.6192,11.7646,3832900.0],["2018-01-09",11.7249,11.7646,11.3614,11.3812,5301200.0],["2018-01-10",11.3085,11.3548,11.1896,11.3218,3072500.0],["2018-01-11",11.368,11.4011,11.2226,11.2424,2620700.0],["2018-01-12",11.2226,11.2623,11.0243,11.0772,5447600.0],["2018-01-16",11.1367,11.216,10.9384,10.9384,3722300.0],["2018-01-17",10.9781,11.0177,10.8723,10.9715,5919800.0],["2018-01-18",10.9516,10.9516,10.8459,10.8855,3087800.0],["2018-01-19",10.8591,10.9252,10.8062,10.8459,4736100.0],["2018-01-22",10.8393,10.9913,10.8393,10.9582,6272300.0],["2018-01-23",11.0045,11.064,10.9186,10.9715,3249500.0],["2018-01-24",10.945,11.0177,10.7467,10.793,5059600.0],["2018-01-25",10.793,10.8459,10.6146,10.7005,4042200.0],["2018-01-26",10.7269,10.76,10.4758,10.5683,12460100.0],["2018-01-29",10.5617,10.5683,10.218,10.5286,6969700.0],["2018-01-30",10.5088,10.5683,10.2907,10.3105,5451000.0],["2018-01-31",10.3238,10.5286,10.2841,10.5154,17769800.0],["2018-02-01",10.5088,10.5419,10.099,10.1519,6852500.0],["2018-02-02",10.0792,10.0792,9.7223,9.8281,11164100.0],["2018-02-05",9.762,10.1189,9.6628,9.6893,8344500.0],["2018-02-06",9.6298,9.7752,9.4712,9.6959,7778500.0],["2018-02-07",9.6959,9.8743,9.5901,9.5967,5589400.0],["2018-02-08",9.524,9.5967,9.253,9.2597,7182100.0],["2018-02-09",9.3257,9.4117,9.0548,9.372,11249300.0],["2018-02-12",9.3984,9.5174,9.1869,9.4645,7088700.0],["2018-02-13",9.4645,9.5703,9.3125,9.4778,4179800.0],["2018-02-14",9.3852,9.5174,9.2464,9.4249,5116700.0],["2018-02-15",9.6827,9.9074,9.5637,9.6959,9583200.0],["2018-02-16",9.6628,10.066,9.6628,10.0462,7789500.0],["2018-02-20",10.066,10.3039,10.0528,10.0792,7793600.0],["2018-02-21",10.0792,10.1056,9.6959,9.7025,4519500.0],["2018-02-22",9.6959,10.0726,9.6694,9.9074,4883100.0],["2018-02-23",9.9536,10.0924,9.8214,10.0858,3629000.0],["2018-02-26",10.1783,10.2841,10.0594,10.2378,4749200.0],["2018-02-27",10.2643,10.3238,9.8082,9.8148,4814100.0],["2018-02-28",9.8743,9.9999,9.8479,9.8875,8156000.0],["2018-03-01",9.8347,10.1916,9.795,10.0197,3904700.0],["2018-03-02",10.0396,10.1255,9.8941,10.1056,3437900.0],["2018-03-05",9.9404,10.1585,9.914,10.0065,6681400.0],["2018-03-06",10.0065,10.0462,9.8611,9.8875,6050800.0],["2018-03-07",9.8809,10.0726,9.8611,10.0528,4502200.0],["2018-03-08",10.0197,10.0858,9.9602,10.0065,3158000.0],["2018-03-09",9.9801,9.9933,9.4513,9.5703,7360400.0],["2018-03-12",9.5372,9.7421,9.524,9.7091,6289800.0],["2018-03-13",9.7554,9.8413,9.6496,9.7025,4599600.0],["2018-03-14",9.7157,9.7884,9.5703,9.643,4345300.0],["2018-03-15",9.643,9.6694,9.4381,9.5439,3746100.0],["2018-03-16",9.5505,9.6298,9.4381,9.6099,6480000.0],["2018-03-19",9.5571,9.5703,9.3191,9.4183,4701200.0],["2018-03-20",9.4249,9.5439,9.2795,9.3654,4065200.0],["2018-03-21",9.3456,9.4117,9.2332,9.3456,4027200.0],["2018-03-22",9.2993,9.5571,9.2861,9.3852,4725700.0],["2018-03-23",9.4183,9.491,9.2332,9.2597,3748700.0],["2018-03-26",9.3191,9.3918,9.1936,9.3786,2730900.0],["2018-03-27",9.2332,9.4579,9.0482,9.339,5403700.0],["2018-03-28",9.3852,9.7025,9.3059,9.6033,4483000.0],["2018-03-29",9.6364,9.6562,9.4183,9.5174,7603800.0],["2018-04-02",9.5376,9.6185,9.3961,9.4298,4092700.0],["2018-04-03",9.4972,9.6927,9.3961,9.6185,3401000.0],["2018-04-04",9.5781,9.9016,9.5444,9.8207,4807400.0],["2018-04-05",9.814,9.8949,9.7399,9.8814,3574200.0],["2018-04-06",9.841,9.9286,9.6118,9.659,3701500.0],["2018-04-09",9.6859,9.7331,9.5646,9.6185,2153400.0],["2018-04-10",9.659,9.7533,9.5579,9.6455,3582700.0],["2018-04-11",9.6522,9.7668,9.5916,9.659,2910000.0],["2018-04-12",9.6724,9.6724,9.3354,9.4433,3836800.0],["2018-04-13",9.4433,9.477,9.3219,9.4298,3294200.0],["2018-04-16",9.4568,9.5309,9.3691,9.4028,5842800.0],["2018-04-17",9.4433,9.5713,9.3759,9.45,6505600.0],["2018-04-18",9.4702,9.5242,9.3894,9.4028,3183900.0],["2018-04-19",9.3826,9.4231,9.113,9.1669,5129300.0],["2018-04-20",9.2074,9.3219,8.9714,8.9849,4158600.0],["2018-04-23",8.9849,9.0995,8.931,9.0051,3090100.0],["2018-04-24",9.0186,9.0658,8.9108,8.9714,3560700.0],["2018-04-25",8.958,9.0388,8.8703,8.9243,3896800.0],["2018-04-26",9.1265,9.5511,9.0591,9.4837,7362700.0],["2018-04-27",9.477,9.9623,9.4635,9.9016,5252800.0],["2018-04-30",9.8949,9.9555,9.7196,9.7803,5151400.0],["2018-05-01",9.787,9.9892,9.7736,9.9623,4663000.0],["2018-05-02",9.8477,9.8747,9.6994,9.7264,4577400.0],["2018-05-03",9.7061,9.7668,9.6522,9.6792,3012800.0],["2018-05-04",9.6657,9.9218,9.6657,9.8881,3146900.0],["2018-05-07",9.9286,9.9286,9.7803,9.8612,3612300.0],["2018-05-08",9.8342,9.9016,9.6859,9.7399,3002200.0],["2018-05-09",9.7331,9.8342,9.7061,9.7533,2924400.0],["2018-05-10",9.8207,9.8881,9.7533,9.814,2594800.0],["2018-05-11",9.8342,9.9286,9.7196,9.7264,3208500.0],["2018-05-14",9.7264,9.7938,9.5916,9.6253,2841700.0],["2018-05-15",9.5511,9.5781,9.3422,9.423,4946700.0],["2018-05-16",9.477,9.5713,9.4096,9.4365,2579800.0],["2018-05-17",9.4433,9.5848,9.3961,9.4365,2559800.0],["2018-05-18",9.4298,9.5309,9.4028,9.4702,6071900.0],["2018-05-21",9.5376,9.9016,9.4096,9.8679,5168700.0],["2018-05-22",9.8612,10.2184,9.8544,10.178,8446800.0],["2018-05-23",10.178,10.2723,10.1038,10.2184,4399300.0],["2018-05-24",10.2184,10.2723,10.0229,10.0903,2834400.0],["2018-05-25",10.1375,10.178,10.0297,10.1038,2213300.0],["2018-05-29",10.0499,10.2454,10.0095,10.1915,3131600.0],["2018-05-30",10.1847,10.4274,10.0364,10.3734,3312300.0],["2018-05-31",10.3465,10.4274,10.2319,10.4206,6267000.0],["2018-06-01",10.4139,10.5083,10.3195,10.3734,3092300.0],["2018-06-04",10.4274,10.6026,10.3532,10.5891,4945300.0],["2018-06-05",10.6161,10.852,10.6161,10.7576,5591900.0],["2018-06-06",10.7442,10.9396,10.7239,10.9262,4845900.0],["2018-06-07",10.9329,11.0879,10.8722,10.9733,4687700.0],["2018-06-08",10.9733,11.0744,10.6431,11.0407,3806000.0],["2018-06-11",11.0542,11.1621,11.007,11.1216,3434700.0],["2018-06-12",11.1081,11.3508,11.0677,11.2767,3949900.0],["2018-06-13",11.2969,11.3373,10.9666,10.9868,3802900.0],["2018-06-14",11.0407,11.1823,11.0138,11.1418,4590100.0],["2018-06-15",11.2901,11.3238,11.0812,11.1149,7405500.0],["2018-06-18",11.1081,11.216,10.9059,11.0273,3369800.0],["2018-06-19",10.9396,11.1351,10.9396,11.0947,4281400.0],["2018-06-20",11.0879,11.4047,11.0879,11.398,4167600.0],["2018-06-21",11.4182,11.7485,11.2969,11.7283,7963000.0],["2018-06-22",11.708,12.1057,11.5867,12.0653,8643900.0],["2018-06-25",12.0181,12.0855,11.7485,11.8361,5745900.0],["2018-06-26",11.8428,11.917,11.7417,11.762,3287900.0],["2018-06-27",11.762,11.8024,11.5328,11.5598,4720300.0],["2018-06-28",11.5463,11.58,11.4047,11.5058,3908100.0],["2018-06-29",11.4654,11.5395,11.398,11.4519,5025100.0],["2018-07-02",11.4451,11.5204,11.0681,11.1846,4543200.0],["2018-07-03",11.1435,11.5067,11.1229,11.4176,2956500.0],["2018-07-05",11.4108,11.5547,11.3011,11.541,3780600.0],["2018-07-06",11.5958,11.6712,11.5273,11.589,2720700.0],["2018-07-09",11.5958,11.6164,11.4245,11.493,3455100.0],["2018-07-10",11.5136,11.589,11.3491,11.4588,3056200.0],["2018-07-11",11.4176,11.5067,11.2532,11.26,3177300.0],["2018-07-12",11.2737,11.356,11.1778,11.3354,3765600.0],["2018-07-13",11.3834,11.4656,11.308,11.3354,2347400.0],["2018-07-16",11.2874,11.3765,11.1367,11.308,2325200.0],["2018-07-17",11.3491,11.5684,11.3491,11.3834,4523000.0],["2018-07-18",11.3628,11.3902,11.212,11.3628,3377200.0],["2018-07-19",11.3148,11.5753,11.1915,11.541,2558300.0],["2018-07-20",11.4793,11.4999,11.3491,11.4108,3036800.0],["2018-07-23",11.4039,11.5341,11.3217,11.5204,2291100.0],["2018-07-24",11.5204,11.5821,11.4176,11.4245,3264400.0],["2018-07-25",11.4588,11.5204,11.3491,11.4451,3771800.0],["2018-07-26",11.6301,11.8837,11.3834,11.4245,6420500.0],["2018-07-27",11.4313,11.4382,10.9311,10.979,4483700.0],["2018-07-30",10.9996,11.2052,10.9448,11.1915,3435500.0],["2018-07-31",11.2463,11.493,11.1367,11.4382,5411200.0],["2018-08-01",11.4039,11.4588,11.2257,11.4176,4035300.0],["2018-08-02",11.4039,11.5341,11.3697,11.4656,2754400.0],["2018-08-03",11.4999,11.7466,11.4862,11.7123,2382900.0],["2018-08-06",11.7123,11.7603,11.4451,11.4862,5007300.0],["2018-08-07",11.4451,11.4588,11.1983,11.2806,4071500.0],["2018-08-08",11.3011,11.3217,11.2052,11.2943,3120600.0],["2018-08-09",11.2874,11.3423,11.1778,11.2669,3673100.0],["2018-08-10",11.2326,11.2806,11.0955,11.1504,4047900.0],["2018-08-13",11.1504,11.1915,10.9722,11.0407,2371900.0],["2018-08-14",11.0887,11.2669,11.0681,11.2395,3030700.0],["2018-08-15",11.2257,11.4793,11.2052,11.4382,3894500.0],["2018-08-16",11.4519,11.5616,11.4039,11.5136,3478900.0],["2018-08-17",11.5067,11.6575,11.4862,11.6438,3023700.0],["2018-08-20",11.6849,12.0207,11.6575,11.8151,4293800.0],["2018-08-21",11.8151,11.8357,11.6164,11.6918,2641600.0],["2018-08-22",11.7055,11.7329,11.5958,11.6575,2210900.0],["2018-08-23",11.6575,11.6918,11.6027,11.6781,1826200.0],["2018-08-24",11.6507,11.7535,11.6164,11.7397,1464300.0],["2018-08-27",11.6986,11.7672,11.589,11.6507,2091700.0],["2018-08-28",11.7123,11.8425,11.6164,11.8357,3073100.0],["2018-08-29",11.8288,11.8357,11.7397,11.7946,1666900.0],["2018-08-30",11.822,11.8357,11.6438,11.6644,2103100.0],["2018-08-31",11.6712,11.7672,11.6095,11.726,2464500.0],["2018-09-04",11.726,11.8837,11.5821,11.6232,2499700.0],["2018-09-05",11.5684,11.822,11.4999,11.8014,7527700.0],["2018-09-06",11.8288,12.0413,11.8151,11.9796,3938700.0],["2018-09-07",11.9111,11.9865,11.87,11.9728,3905200.0],["2018-09-10",12.055,12.103,11.8768,11.9179,2611100.0],["2018-09-11",11.87,11.9248,11.7603,11.8083,2926700.0],["2018-09-12",11.8151,11.8494,11.6918,11.7055,3195000.0],["2018-09-13",11.774,11.774,11.6644,11.7123,3270700.0],["2018-09-14",11.6644,11.6918,11.3491,11.4382,2526800.0],["2018-09-17",11.4382,11.6369,11.3834,11.6301,2941100.0],["2018-09-18",11.6438,11.726,11.541,11.6369,2750800.0],["2018-09-19",11.6164,11.6644,11.3491,11.3971,2508000.0],["2018-09-20",11.4245,11.5273,11.2874,11.5136,2375700.0],["2018-09-21",11.5341,11.6438,11.5204,11.5341,3990700.0],["2018-09-24",11.5341,11.5616,11.212,11.2669,2085300.0],["2018-09-25",11.2943,11.4588,11.2669,11.3697,2514300.0],["2018-09-26",11.3902,11.4519,11.2463,11.2532,2438300.0],["2018-09-27",11.2737,11.3765,11.2463,11.2669,2065400.0],["2018-09-28",11.2806,11.493,11.2395,11.4725,3548500.0],["2018-10-01",11.5143,11.5561,11.3679,11.3749,3063800.0],["2018-10-02",11.4097,11.4794,11.2425,11.2773,2675000.0],["2018-10-03",11.2773,11.3261,10.9776,11.0403,3386600.0],["2018-10-04",10.9915,11.0125,10.8243,10.9706,2806100.0],["2018-10-05",10.9915,11.1379,10.9428,11.0682,2798300.0],["2018-10-08",11.0961,11.2843,11.0961,11.2006,6317500.0],["2018-10-09",11.2076,11.2215,10.9149,10.9915,5538300.0],["2018-10-10",10.9846,11.0473,10.7824,10.7894,6271100.0],["2018-10-11",10.8243,10.8452,10.4549,10.4549,8313400.0],["2018-10-12",10.5385,10.6152,10.3015,10.3224,5440000.0],["2018-10-15",10.3155,10.5385,10.3085,10.4479,5492800.0],["2018-10-16",10.4549,10.6012,10.3364,10.5524,4072900.0],["2018-10-17",10.5455,10.6988,10.4827,10.6012,3547900.0],["2018-10-18",10.5943,10.6779,10.5036,10.5524,3517500.0],["2018-10-19",10.5455,10.657,10.5036,10.5455,2989000.0],["2018-10-22",10.5733,10.6918,10.3852,10.3921,4599200.0],["2018-10-23",10.3921,10.5315,10.2318,10.4618,4841100.0],["2018-10-24",10.4688,10.5385,10.3852,10.3991,3804300.0],["2018-10-25",10.5037,11.1309,10.4409,11.0473,6130400.0],["2018-10-26",11.0055,11.11,10.7755,10.8452,4918500.0],["2018-10-29",10.9358,11.2913,10.9009,11.0961,3806400.0],["2018-10-30",11.1309,11.4655,11.117,11.3679,5317600.0],["2018-10-31",11.3609,11.4237,11.1588,11.2146,4888400.0],["2018-11-01",11.2703,11.3052,10.9985,11.0543,5157800.0],["2018-11-02",11.0682,11.0961,10.6709,10.9009,3351400.0],["2018-11-05",10.9218,11.1379,10.9079,11.0612,3302200.0],["2018-11-06",11.0891,11.1658,10.9985,11.1588,2207900.0],["2018-11-07",11.2215,11.3052,11.1449,11.2982,2480900.0],["2018-11-08",11.2703,11.354,11.1449,11.354,2188200.0],["2018-11-09",11.347,11.4516,11.2843,11.347,1795000.0],["2018-11-12",11.3819,11.5003,11.2215,11.2355,3280000.0],["2018-11-13",11.2564,11.3122,11.1449,11.2564,2463100.0],["2018-11-14",11.2982,11.354,10.9915,11.0194,2934400.0],["2018-11-15",10.9637,10.9637,10.7058,10.8382,3498500.0],["2018-11-16",10.8382,10.9567,10.8034,10.9497,2911200.0],["2018-11-19",10.9567,11.11,10.8034,10.8312,3142000.0],["2018-11-20",10.88,10.88,10.6918,10.7546,3492000.0],["2018-11-21",10.7546,10.9846,10.7127,10.8103,2923300.0],["2018-11-23",10.8034,10.8452,10.6849,10.7546,1320000.0],["2018-11-26",10.8382,10.8591,10.7267,10.8591,2815900.0],["2018-11-27",10.8591,10.9497,10.8521,10.9149,4242100.0],["2018-11-28",10.9079,11.11,10.8452,11.1031,3871800.0],["2018-11-29",11.0682,11.1588,10.9637,11.1031,5065900.0],["2018-11-30",11.124,11.4167,11.11,11.3958,4602600.0],["2018-12-03",11.4725,11.577,11.3052,11.577,4186900.0],["2018-12-04",11.5422,11.591,11.2912,11.2982,7933000.0],["2018-12-06",11.2703,11.9116,11.1658,11.8976,7597600.0],["2018-12-07",11.8419,11.9255,11.7025,11.8,6396500.0],["2018-12-10",11.8,11.8,11.5422,11.6955,3642100.0],["2018-12-11",11.7513,11.8279,11.6607,11.6676,4496400.0],["2018-12-12",11.7443,11.7513,11.347,11.347,4329600.0],["2018-12-13",11.354,11.5143,11.3261,11.3958,3354800.0],["2018-12-14",11.34,11.4725,11.3331,11.4655,2853200.0],["2018-12-17",11.4585,11.4655,10.7406,10.7964,5819400.0],["2018-12-18",10.8243,10.9288,10.7058,10.7964,3962300.0],["2018-12-19",10.7685,10.8034,10.427,10.4827,4194700.0],["2018-12-20",10.4967,10.5455,10.1342,10.2806,4018800.0],["2018-12-21",10.3015,10.5803,10.2179,10.2597,6070200.0],["2018-12-24",10.1273,10.2458,9.9739,9.9739,4348700.0],["2018-12-26",10.0088,10.4827,9.96,10.4688,4230700.0],["2018-12-27",10.3573,10.4897,10.1203,10.4827,3689700.0],["2018-12-28",10.5594,10.65,10.3155,10.4549,3388600.0],["2018-12-31",10.4975,10.5614,10.2134,10.4051,3098300.0],["2019-01-02",10.2986,10.4193,10.1708,10.3554,4422700.0],["2019-01-03",10.3483,10.5401,10.3128,10.3341,4263800.0],["2019-01-04",10.3838,10.6466,10.3625,10.5259,2705400.0],["2019-01-07",10.5543,10.9946,10.5543,10.8952,3955400.0],["2019-01-08",10.9662,11.1864,10.9236,11.1225,3840600.0],["2019-01-09",11.1509,11.2148,11.0302,11.1793,4057500.0],["2019-01-10",11.1225,11.3356,11.087,11.2219,3354700.0],["2019-01-11",11.2219,11.293,11.1438,11.2716,3156200.0],["2019-01-14",11.2645,11.3356,11.2006,11.2787,3047600.0],["2019-01-15",11.3143,11.4989,11.2645,11.4776,4962600.0],["2019-01-16",11.4634,11.6978,11.4066,11.6055,4899000.0],["2019-01-17",11.5699,11.7759,11.5344,11.7617,5867400.0],["2019-01-18",11.783,11.8114,11.6694,11.7546,6616000.0],["2019-01-22",11.7617,11.7688,11.577,11.6836,3614300.0],["2019-01-23",11.6978,11.7191,11.5131,11.5628,4040500.0],["2019-01-24",11.5628,11.6836,11.5202,11.6481,1939100.0],["2019-01-25",11.7049,11.8612,11.6836,11.8612,5037500.0],["2019-01-28",11.8256,12.1239,11.7617,12.0884,4074800.0],["2019-01-29",12.1097,12.2518,12.0813,12.2447,3844000.0],["2019-01-30",12.2518,12.4294,12.2305,12.3157,5270200.0],["2019-01-31",12.0742,12.2305,11.8114,12.0813,15062600.0],["2019-02-01",12.1808,12.408,11.9535,12.1879,4622900.0],["2019-02-04",12.1595,12.2731,12.0103,12.266,4977900.0],["2019-02-05",12.2802,12.3867,12.1097,12.3796,3089200.0],["2019-02-06",12.3583,12.408,12.2873,12.3441,2880800.0],["2019-02-07",12.2873,12.5146,12.2163,12.5146,2662300.0],["2019-02-08",12.4649,12.685,12.4436,12.6637,5278100.0],["2019-02-11",12.6424,12.7419,12.5927,12.6495,3634700.0],["2019-02-12",12.6779,12.7134,12.543,12.5927,4229400.0],["2019-02-13",12.5643,12.7135,12.4791,12.6495,3066400.0],["2019-02-14",12.6211,12.6495,12.5288,12.5572,2566100.0],["2019-02-15",12.614,12.6495,12.5359,12.614,2962800.0],["2019-02-19",12.5998,12.7277,12.5288,12.6282,2849500.0],["2019-02-20",12.614,12.6282,12.3157,12.472,4808300.0],["2019-02-21",12.3938,12.543,12.2802,12.5217,3187700.0],["2019-02-22",12.5572,12.7277,12.5004,12.5927,2202000.0],["2019-02-25",12.6211,12.6637,12.5075,12.5643,2121300.0],["2019-02-26",12.5927,12.6282,12.4436,12.5359,3070100.0],["2019-02-27",12.4649,12.5146,12.3086,12.4151,2714300.0],["2019-02-28",12.4151,12.6353,12.3725,12.4933,4961900.0],["2019-03-01",12.5075,12.5217,12.0884,12.3086,5834800.0],["2019-03-04",12.3157,12.337,12.1026,12.2447,3944500.0],["2019-03-05",12.2234,12.4791,12.2092,12.4649,2314600.0],["2019-03-06",12.4436,12.4578,12.2376,12.2447,2671800.0],["2019-03-07",12.3015,12.4294,12.2731,12.3512,4134600.0],["2019-03-08",12.2873,12.408,12.2376,12.3015,4612700.0],["2019-03-11",12.3512,12.4791,12.266,12.4649,2618600.0],["2019-03-12",12.5217,12.6353,12.4933,12.5572,4020700.0],["2019-03-13",12.5998,12.685,12.5927,12.6495,2998600.0],["2019-03-14",12.685,12.7134,12.5856,12.7063,2982300.0],["2019-03-15",12.7206,12.7916,12.5288,12.543,6077500.0],["2019-03-18",12.5785,12.6282,12.3867,12.4507,3712900.0],["2019-03-19",12.4578,12.5856,12.4365,12.5075,3363000.0],["2019-03-20",12.5288,12.6637,12.3725,12.5714,2511100.0],["2019-03-21",12.5856,12.9265,12.5643,12.9052,3007300.0],["2019-03-22",12.9265,13.0757,12.8697,12.8768,2740900.0],["2019-03-25",12.891,12.9407,12.7348,12.891,2014800.0],["2019-03-26",12.9407,13.2035,12.9336,13.1893,2507900.0],["2019-03-27",13.1609,13.2177,13.0047,13.0828,3046400.0],["2019-03-28",13.1325,13.239,13.0686,13.239,2624100.0],["2019-03-29",13.2319,13.239,13.0899,13.1396,3180200.0],["2019-04-01",13.0819,13.1973,12.9665,13.1108,3195600.0],["2019-04-02",13.0891,13.2189,12.9377,13.2117,3365800.0],["2019-04-03",13.1973,13.255,13.0963,13.1108,3023700.0],["2019-04-04",13.1396,13.1829,13.017,13.1035,2017000.0],["2019-04-05",13.0963,13.3127,13.0603,13.3055,2622200.0],["2019-04-08",13.2694,13.2766,13.1612,13.1973,3367500.0],["2019-04-09",13.1973,13.1973,13.0531,13.0963,2470600.0],["2019-04-10",13.1757,13.3415,13.1035,13.3127,4147000.0],["2019-04-11",13.3415,13.3848,13.1396,13.1757,2328200.0],["2019-04-12",13.1757,13.2189,13.0098,13.154,3682100.0],["2019-04-15",13.1829,13.1973,12.8872,12.9016,3630500.0],["2019-04-16",12.9232,12.9449,12.4184,12.5194,4142600.0],["2019-04-17",12.5482,12.6059,12.4184,12.4184,4077800.0],["2019-04-18",12.4112,12.6781,12.3535,12.642,3571900.0],["2019-04-22",12.6204,12.6204,12.1732,12.3175,3069000.0],["2019-04-23",12.404,12.6636,12.2814,12.6132,4208100.0],["2019-04-24",12.6492,12.9016,12.6276,12.8006,4541900.0],["2019-04-25",12.7141,12.8439,12.5987,12.7934,2576700.0],["2019-04-26",12.8439,12.8944,12.7574,12.8439,2056100.0],["2019-04-29",12.7862,12.8295,12.4906,12.4906,3367500.0],["2019-04-30",12.5266,12.6276,12.3607,12.541,3987700.0],["2019-05-01",12.5482,12.6853,12.4689,12.5482,4193500.0],["2019-05-02",12.6925,13.1035,12.6925,12.9737,6593400.0],["2019-05-03",13.0531,13.2045,12.9016,13.1252,3666300.0],["2019-05-06",13.0386,13.291,13.0026,13.1829,3472600.0],["2019-05-07",13.1684,13.2622,12.8367,12.9521,4121300.0],["2019-05-08",12.9593,13.1612,12.9521,12.9737,2320300.0],["2019-05-09",12.9521,13.0531,12.8079,12.9882,2412400.0],["2019-05-10",12.9737,13.2334,12.9737,13.2261,3718700.0],["2019-05-13",13.0891,13.1829,13.0242,13.0459,4153400.0],["2019-05-14",13.0531,13.2117,13.0531,13.1324,2623300.0],["2019-05-15",13.1757,13.2261,13.0531,13.0603,4389300.0],["2019-05-16",13.0531,13.1757,13.0314,13.0819,3934400.0],["2019-05-17",12.9737,13.0891,12.9305,13.0459,3937600.0],["2019-05-20",13.0531,13.0819,12.8944,12.9521,3137400.0],["2019-05-21",12.9665,13.1829,12.9665,13.154,3567000.0],["2019-05-22",13.1396,13.1973,13.0819,13.0819,3529000.0],["2019-05-23",13.1035,13.1108,12.8944,12.9882,7794600.0],["2019-05-24",13.0098,13.1396,12.8944,13.1108,4750800.0],["2019-05-28",13.0963,13.1324,12.8223,12.8223,5351300.0],["2019-05-29",12.8151,12.8223,12.4401,12.4761,5353000.0],["2019-05-30",12.505,12.6853,12.4761,12.5627,4489000.0],["2019-05-31",12.5122,12.6204,12.3247,12.5482,4154600.0],["2019-06-03",12.5843,12.6853,12.4473,12.6132,3157000.0],["2019-06-04",12.6276,12.7646,12.5122,12.7069,3731300.0],["2019-06-05",12.8223,13.2334,12.7934,13.2261,6574800.0],["2019-06-06",13.1396,13.3055,13.0603,13.2334,3955800.0],["2019-06-07",13.3055,13.3559,13.1757,13.2189,2818000.0],["2019-06-10",13.2478,13.2694,13.0603,13.1468,2289700.0],["2019-06-11",13.291,13.3848,13.1684,13.2045,5018600.0],["2019-06-12",13.2189,13.3632,13.1757,13.255,3132000.0],["2019-06-13",13.291,13.5146,13.2838,13.5074,4374300.0],["2019-06-14",13.529,13.6228,13.4785,13.5074,3330500.0],["2019-06-17",13.5939,13.8103,13.5939,13.7093,3195200.0],["2019-06-18",13.8103,13.9112,13.5867,13.6949,3179300.0],["2019-06-19",13.6444,13.8175,13.5651,13.7598,2308700.0],["2019-06-20",13.8463,13.9112,13.7526,13.7959,3205600.0],["2019-06-21",13.7526,13.7886,13.529,13.63,5709500.0],["2019-06-24",13.6805,13.731,13.4136,13.4497,2687500.0],["2019-06-25",13.4497,13.5723,13.392,13.4209,3086300.0],["2019-06-26",13.4209,13.4209,13.0531,13.0891,3768800.0],["2019-06-27",13.1757,13.2983,13.1612,13.2694,2332800.0],["2019-06-28",13.3127,13.4858,13.2622,13.3271,4926100.0],["2019-07-01",13.4077,13.4589,12.8585,13.144,7383000.0],["2019-07-02",13.1733,13.3637,13.1221,13.3417,3397300.0],["2019-07-03",13.3637,13.5321,13.3344,13.4662,1418700.0],["2019-07-05",13.3637,13.5321,13.1733,13.5102,2229800.0],["2019-07-08",13.5102,13.6639,13.4736,13.6493,2247300.0],["2019-07-09",13.6493,13.7298,13.5687,13.6493,2767100.0],["2019-07-10",13.7079,13.8031,13.6273,13.6859,2860500.0],["2019-07-11",13.7225,13.7811,13.415,13.4516,2490200.0],["2019-07-12",13.4589,13.5395,13.415,13.4736,1781500.0],["2019-07-15",13.4736,13.5907,13.393,13.4516,2119800.0],["2019-07-16",13.4369,13.4882,13.3344,13.4003,2337300.0],["2019-07-17",13.4369,13.5834,13.2905,13.3271,2747300.0],["2019-07-18",13.2905,13.393,13.166,13.3491,3087900.0],["2019-07-19",13.3637,13.4077,13.0781,13.1001,3169800.0],["2019-07-22",13.1074,13.3125,13.0049,13.2978,4452500.0],["2019-07-23",13.3198,13.7225,13.2758,13.6566,6014100.0],["2019-07-24",13.6566,13.8177,13.5614,13.7665,5038700.0],["2019-07-25",13.6932,13.7445,13.5248,13.6493,3904400.0],["2019-07-26",13.7738,13.825,13.4736,13.7225,3456800.0],["2019-07-29",13.7298,13.9202,13.6932,13.8617,2679000.0],["2019-07-30",13.8763,14.1912,13.847,14.1838,2971800.0],["2019-07-31",14.1546,14.2278,13.9715,14.0667,5711400.0],["2019-08-01",14.0594,14.1326,13.9129,13.9129,3374000.0],["2019-08-02",13.8983,14.0447,13.7957,13.9568,3698900.0],["2019-08-05",13.8909,13.9349,13.4955,13.7298,6108100.0],["2019-08-06",13.7445,13.8617,13.62,13.7591,3299800.0],["2019-08-07",13.6932,13.9056,13.5248,13.8104,3392600.0],["2019-08-08",13.825,14.0301,13.7445,13.9715,2760400.0],["2019-08-09",13.9276,14.0301,13.8397,13.8763,4773000.0],["2019-08-12",13.8617,13.9276,13.7445,13.8909,2543200.0],["2019-08-13",13.8983,14.0227,13.7957,13.8397,3115500.0],["2019-08-14",13.7372,13.7591,13.415,13.4809,4989700.0],["2019-08-15",13.5028,13.6493,13.4516,13.5614,2840200.0],["2019-08-16",13.598,13.7079,13.4955,13.6713,2636700.0],["2019-08-19",13.7298,13.9056,13.642,13.8543,2991200.0],["2019-08-20",13.869,13.8909,13.4955,13.5028,2635500.0],["2019-08-21",13.5907,13.6786,13.4955,13.5688,2760700.0],["2019-08-22",13.5175,13.6932,13.4516,13.62,4113000.0],["2019-08-23",13.5614,13.6932,13.2685,13.2905,4576800.0],["2019-08-26",13.4003,13.5175,13.3125,13.4589,3972900.0],["2019-08-27",13.5614,13.6273,13.3344,13.3344,3760500.0],["2019-08-28",13.2905,13.4443,13.2026,13.3784,3095600.0],["2019-08-29",13.415,13.5834,13.393,13.4955,3493400.0],["2019-08-30",13.5102,13.5834,13.4589,13.4589,3112800.0],["2019-09-03",13.4443,13.7152,13.371,13.7152,3733300.0],["2019-09-04",13.6347,13.8983,13.6347,13.7811,4915800.0],["2019-09-05",13.7665,13.8763,13.6713,13.847,4472500.0],["2019-09-06",13.869,14.1912,13.847,14.1692,4803500.0],["2019-09-09",14.1619,14.506,14.0887,14.4694,5826200.0],["2019-09-10",14.4255,14.7404,14.3816,14.7257,5970500.0],["2019-09-11",14.7404,14.7916,14.5426,14.7843,4746100.0],["2019-09-12",14.9015,14.9381,14.7623,14.9307,7918400.0],["2019-09-13",14.9161,14.9747,14.5939,14.733,6289500.0],["2019-09-16",14.7696,14.777,14.5939,14.6525,3505200.0],["2019-09-17",14.6671,14.7404,14.5719,14.7037,2621300.0],["2019-09-18",14.7404,14.8063,14.6525,14.7697,3496500.0],["2019-09-19",14.8575,14.8722,14.7623,14.8063,2399000.0],["2019-09-20",14.7843,14.9234,14.7623,14.8429,5314800.0],["2019-09-23",14.7111,14.8941,14.7111,14.7916,3682200.0],["2019-09-24",14.8136,14.8575,14.7038,14.7916,2683900.0],["2019-09-25",14.7916,14.9381,14.7696,14.8575,3424500.0],["2019-09-26",14.9161,15.2237,14.8282,15.2163,3913500.0],["2019-09-27",15.2163,15.2749,15.1138,15.2676,3817500.0],["2019-09-30",15.2749,15.3408,15.2676,15.2895,4857400.0],["2019-10-01",15.2896,15.3712,14.963,15.2079,5729900.0],["2019-10-02",15.156,15.2376,15.0966,15.1856,3444100.0],["2019-10-03",15.1634,15.2896,14.9927,15.1188,4380100.0],["2019-10-04",15.0892,15.2302,15.052,15.2153,3184200.0],["2019-10-07",15.1708,15.3267,15.156,15.3118,2396400.0],["2019-10-08",15.3044,15.3638,15.2005,15.2524,4719400.0],["2019-10-09",15.3044,15.3638,15.1485,15.1931,2783500.0],["2019-10-10",15.2302,15.297,15.1634,15.245,3301000.0],["2019-10-11",15.3192,15.5419,15.2747,15.3935,3665500.0],["2019-10-14",15.4083,15.438,15.2673,15.4157,1977300.0],["2019-10-15",15.3564,15.4232,15.2896,15.3564,2976300.0],["2019-10-16",15.3489,15.4083,15.2747,15.3638,2744100.0],["2019-10-17",15.3712,15.4157,15.245,15.2821,2854200.0],["2019-10-18",15.2673,15.5345,15.2524,15.5271,3092000.0],["2019-10-21",15.5493,15.7646,15.4974,15.7571,4624400.0],["2019-10-22",15.7943,15.913,15.7423,15.8759,3137800.0],["2019-10-23",15.8462,15.9427,15.6458,15.7794,4902100.0],["2019-10-24",15.7349,15.8833,15.4974,15.7052,3824400.0],["2019-10-25",15.72,15.7423,15.5345,15.6978,3355900.0],["2019-10-28",15.7126,15.72,15.5271,15.5568,3340500.0],["2019-10-29",15.5642,15.7349,15.5271,15.6755,4721900.0],["2019-10-30",15.72,16.1357,15.6755,16.1357,4070000.0],["2019-10-31",16.1579,16.1951,15.9204,16.0021,4045500.0],["2019-11-01",16.0318,16.1283,15.9501,16.1283,2428600.0],["2019-11-04",16.0763,16.106,15.8759,15.8833,2680600.0],["2019-11-05",15.7794,15.9279,15.6755,15.7943,3646800.0],["2019-11-06",15.8239,16.0095,15.772,15.8759,2228700.0],["2019-11-07",15.8611,15.8611,15.4825,15.5048,3224900.0],["2019-11-08",15.4677,15.5939,15.438,15.4751,2187700.0],["2019-11-11",15.4603,15.5716,15.4232,15.5048,3887000.0],["2019-11-12",15.5567,15.6607,15.3341,15.386,3763300.0],["2019-11-13",15.4009,15.7052,15.386,15.6235,3670900.0],["2019-11-14",15.6903,16.0169,15.6755,16.0021,4981800.0],["2019-11-15",16.0243,16.054,15.913,15.9798,2843000.0],["2019-11-18",16.0021,16.2247,15.9501,16.1579,2988800.0],["2019-11-19",16.1579,16.1728,16.0095,16.0837,2499800.0],["2019-11-20",16.0392,16.0763,15.772,15.913,4267600.0],["2019-11-21",15.9204,15.9798,15.8239,15.8388,4143600.0],["2019-11-22",15.8314,15.913,15.631,15.8091,3092100.0],["2019-11-25",15.9501,15.9947,15.8611,15.9056,3721300.0],["2019-11-26",15.9724,16.0318,15.8982,16.0169,4902100.0],["2019-11-27",16.0392,16.0986,15.9575,16.0763,4650200.0],["2019-11-29",16.106,16.1579,16.0318,16.0466,2027300.0],["2019-12-02",16.0169,16.0243,15.6161,15.6161,3759100.0],["2019-12-03",15.6829,15.772,15.6013,15.7052,4813700.0],["2019-12-04",15.6829,15.8833,15.6532,15.7868,5248700.0],["2019-12-05",15.7423,15.8388,15.6532,15.7275,2661700.0],["2019-12-06",15.7126,15.8536,15.7052,15.72,3240000.0],["2019-12-09",15.7497,15.7943,15.6607,15.7571,2521100.0],["2019-12-10",15.772,15.8239,15.6458,15.7126,3347200.0],["2019-12-11",15.6829,15.7275,15.4009,15.4603,3913500.0],["2019-12-12",15.4603,15.5196,15.1411,15.156,4044000.0],["2019-12-13",15.1708,15.1931,14.9259,15.0743,4564600.0],["2019-12-16",15.104,15.2005,14.8888,15.1411,4630500.0],["2019-12-17",15.2228,15.2599,15.0372,15.1411,5271600.0],["2019-12-18",14.9704,15.3044,14.9704,15.2747,4626600.0],["2019-12-19",15.2896,15.3415,15.2153,15.245,4738500.0],["2019-12-20",15.2599,15.2896,15.1931,15.2376,5589100.0],["2019-12-23",15.2747,15.2895,15.0743,15.0817,2413500.0],["2019-12-24",15.0892,15.1856,15.0669,15.1114,1256200.0],["2019-12-26",15.1634,15.2599,15.1263,15.1856,1922100.0],["2019-12-27",15.2153,15.4157,15.2153,15.4083,1793300.0],["2019-12-30",15.3415,15.4603,15.3192,15.4157,1836200.0],["2019-12-31",15.3179,15.5963,15.3179,15.5812,2487200.0],["2020-01-02",15.6339,15.6339,14.6859,14.7461,7470300.0],["2020-01-03",14.6709,14.9794,14.6634,14.9041,4152400.0],["2020-01-06",14.8891,15.19,14.8138,15.0997,3256300.0],["2020-01-07",15.0245,15.0245,14.7838,14.9192,2762700.0],["2020-01-08",14.9117,14.9568,14.7838,14.859,3382900.0],["2020-01-09",14.8439,14.8439,14.4602,14.543,4601700.0],["2020-01-10",14.6032,14.6333,14.4001,14.5957,3180200.0],["2020-01-13",14.5957,14.874,14.5957,14.859,4959100.0],["2020-01-14",14.8515,15.1599,14.7537,15.0772,5203000.0],["2020-01-15",15.0847,15.2352,15.0245,15.2201,3201600.0],["2020-01-16",15.2126,15.3029,15.1524,15.3029,2396500.0],["2020-01-17",15.333,15.3856,15.2352,15.2502,3327500.0],["2020-01-21",15.2728,15.4082,15.19,15.3555,3490000.0],["2020-01-22",15.4232,15.4684,15.2803,15.3029,2674700.0],["2020-01-23",15.3029,15.4082,15.2276,15.3856,2131300.0],["2020-01-24",15.3932,15.4308,15.2577,15.3104,1945800.0],["2020-01-27",15.2427,15.3555,15.1148,15.1449,2298400.0],["2020-01-28",15.175,15.2728,15.1073,15.1976,1935000.0],["2020-01-29",15.2502,15.2803,15.0922,15.0922,3096600.0],["2020-01-30",14.9718,15.0396,14.3098,14.558,9892200.0],["2020-01-31",14.5204,14.558,14.227,14.3323,9109800.0],["2020-02-03",14.3775,14.6709,14.2872,14.4301,5319500.0],["2020-02-04",14.4979,14.7687,14.4302,14.6182,3480700.0],["2020-02-05",14.6182,14.9192,14.5957,14.8364,3691100.0],["2020-02-06",14.9117,14.9718,14.7537,14.7988,2406300.0],["2020-02-07",14.7988,14.9041,14.701,14.7612,4201300.0],["2020-02-10",14.9192,14.9267,14.6935,14.8214,3954200.0],["2020-02-11",14.859,14.8966,14.3323,14.385,4255600.0],["2020-02-12",14.3323,14.37,13.9637,14.1217,6732600.0],["2020-02-13",14.1142,14.3624,14.0615,14.2421,3111100.0],["2020-02-14",14.2872,14.5355,14.1894,14.4903,3157300.0],["2020-02-18",14.4828,14.5129,14.2571,14.3474,2623600.0],["2020-02-19",14.3549,14.3925,13.9261,13.9637,3098800.0],["2020-02-20",13.9562,14.2722,13.8885,14.2646,3191500.0],["2020-02-21",14.2345,14.4226,14.1819,14.3474,3001600.0],["2020-02-24",14.227,14.3624,14.1668,14.2721,3861600.0],["2020-02-25",14.3474,14.3474,13.9336,13.9787,3887800.0],["2020-02-26",13.9863,14.0615,13.7455,13.753,3828600.0],["2020-02-27",13.58,13.8809,13.1963,13.3016,6147100.0],["2020-02-28",13.0308,13.1812,12.632,13.0533,9435900.0],["2020-03-02",13.0834,13.4446,12.7825,13.4069,5957100.0],["2020-03-03",13.4145,13.7229,13.2264,13.3618,8309100.0],["2020-03-04",13.5123,13.8358,13.4822,13.753,4390300.0],["2020-03-05",13.5198,13.6402,13.3167,13.4446,5061600.0],["2020-03-06",13.1286,13.1286,12.7298,13.0383,3610900.0],["2020-03-09",12.3536,12.4289,11.7066,11.7141,6039900.0],["2020-03-10",12.0377,12.2032,11.5261,12.1731,4885700.0],["2020-03-11",11.8721,11.8872,11.1499,11.1725,7932800.0],["2020-03-12",10.4276,10.4577,7.5235,9.5699,9752800.0],["2020-03-13",10.1192,10.2395,9.3819,9.9461,9039200.0],["2020-03-16",9.2615,9.3367,7.9524,7.975,10840500.0],["2020-03-17",8.163,8.3286,7.5235,8.1706,10354800.0],["2020-03-18",7.6364,7.7116,6.9969,7.343,7871800.0],["2020-03-19",7.2452,8.2007,6.7787,7.7116,5697100.0],["2020-03-20",7.8771,8.5166,7.5762,7.9975,13813700.0],["2020-03-23",7.9148,7.9975,6.8615,7.0796,9990700.0],["2020-03-24",7.5612,7.9449,7.3354,7.8922,8134000.0],["2020-03-25",8.0351,9.0809,7.5687,8.4188,6815800.0],["2020-03-26",8.5693,8.8703,7.975,8.5166,7089000.0],["2020-03-27",8.1555,8.1856,7.7417,7.8245,7074700.0],["2020-03-30",7.7944,7.8771,7.1925,7.5988,9413000.0],["2020-03-31",7.4784,7.6063,6.9743,7.2753,11178700.0],["2020-04-01",6.7562,6.9731,6.392,6.4307,9015300.0],["2020-04-02",6.4307,6.5547,5.7722,6.0046,8732800.0],["2020-04-03",5.9581,6.3068,5.8264,6.0201,8405100.0],["2020-04-06",6.6244,6.8491,6.3068,6.7097,9092800.0],["2020-04-07",7.345,7.9493,7.0738,7.0893,12017100.0],["2020-04-08",7.252,7.5077,7.0118,7.4612,6226400.0],["2020-04-09",7.8873,8.7086,7.8873,8.3832,10278200.0],["2020-04-13",8.3677,8.3987,7.8409,8.174,6093700.0],["2020-04-14",8.3445,8.6002,8.174,8.3135,5605200.0],["2020-04-15",7.7711,7.8641,7.4225,7.5232,5323900.0],["2020-04-16",7.4225,7.4457,6.516,6.5702,7247100.0],["2020-04-17",7.0738,7.3992,6.8104,6.9111,7354400.0],["2020-04-20",6.6322,6.8879,6.454,6.6322,11069500.0],["2020-04-21",6.3145,6.6167,6.2215,6.4307,6075000.0],["2020-04-22",6.7329,6.7329,6.3533,6.454,6525000.0],["2020-04-23",6.516,6.8801,6.4617,6.6942,7400100.0],["2020-04-24",6.7794,6.9499,6.4927,6.6632,9553100.0],["2020-04-27",6.7097,7.221,6.6322,7.2055,10851300.0],["2020-04-28",7.6007,8.0423,7.6007,7.8641,9221800.0],["2020-04-29",8.267,8.7319,8.2515,8.6699,7488200.0],["2020-04-30",8.3677,8.5537,8.0888,8.4529,9007300.0],["2020-05-01",8.0888,8.2747,7.9416,8.2128,7635800.0],["2020-05-04",7.8254,8.143,7.7401,8.0578,5524500.0],["2020-05-05",8.3677,8.4529,8.0191,8.0423,3661500.0],["2020-05-06",8.0578,8.0965,7.5619,7.6084,6161800.0],["2020-05-07",7.7479,8.0113,7.6317,7.7866,6183800.0],["2020-05-08",7.9803,8.5924,7.8718,8.4452,7994900.0],["2020-05-11",8.1973,8.205,7.6549,7.8176,12131400.0],["2020-05-12",7.8796,7.9338,7.2598,7.2675,9375800.0],["2020-05-13",7.1745,7.1978,6.6477,6.7871,13396500.0],["2020-05-14",6.6167,7.1668,6.4695,7.1435,9649300.0],["2020-05-15",6.8956,7.1823,6.7407,7.0893,9746100.0],["2020-05-18",7.5387,8.1353,7.4612,8.0655,7103300.0],["2020-05-19",7.9261,8.267,7.7324,8.1043,8218300.0],["2020-05-20",8.205,8.5072,8.0346,8.4917,12312700.0],["2020-05-21",8.4607,8.8016,8.3755,8.7241,10145000.0],["2020-05-22",8.7241,8.8403,8.5847,8.7784,9396400.0],["2020-05-26",9.3207,9.6229,9.2975,9.4834,7554000.0],["2020-05-27",9.9173,10.0413,9.3672,9.6306,9095400.0],["2020-05-28",9.7623,9.8398,8.9953,9.0728,14658800.0],["2020-05-29",8.9023,8.9875,8.4917,8.6079,38667900.0],["2020-06-01",8.6389,9.4292,8.6001,9.282,8212500.0],["2020-06-02",9.4834,9.7933,9.3827,9.6694,7177400.0],["2020-06-03",9.9948,10.9168,9.9638,10.7696,10540400.0],["2020-06-04",10.6921,11.1182,10.4054,11.0872,7499100.0],["2020-06-05",11.8698,12.3114,11.6373,11.7923,8813100.0],["2020-06-08",12.2571,12.4431,12.0402,12.1564,7750000.0],["2020-06-09",11.1879,11.8078,11.1802,11.5598,7228700.0],["2020-06-10",11.3971,11.4746,10.7231,10.8935,8064800.0],["2020-06-11",9.8166,10.4906,9.6229,9.7236,9753000.0],["2020-06-12",10.4441,10.7386,10.0645,10.6611,6724500.0],["2020-06-15",9.7778,10.6921,9.6926,10.5526,6629300.0],["2020-06-16",11.3274,11.3816,10.6998,10.9478,6372900.0],["2020-06-17",10.9633,10.971,10.3202,10.3279,4260300.0],["2020-06-18",10.1575,10.3899,9.9948,10.3279,4611000.0],["2020-06-19",10.5449,10.5836,9.8398,9.8553,12156600.0],["2020-06-22",9.7856,10.1652,9.6771,10.1187,4770100.0],["2020-06-23",10.3202,10.4906,10.0335,10.111,4625000.0],["2020-06-24",9.894,9.9793,9.4447,9.925,5392100.0],["2020-06-25",9.6849,10.0025,9.6384,9.8786,5812200.0],["2020-06-26",9.8398,10.0103,9.6384,9.7003,7351800.0],["2020-06-29",9.8398,10.0103,9.5919,9.8553,6410500.0],["2020-06-30",9.894,10.1885,9.8011,9.9483,6929400.0],["2020-07-01",10.018,10.3822,9.987,10.0025,6099100.0],["2020-07-02",10.3279,10.4286,9.8631,9.8863,3600700.0],["2020-07-06",10.3047,10.3822,9.9018,10.018,3497900.0],["2020-07-07",9.8166,9.8166,9.4059,9.4137,3972600.0],["2020-07-08",9.4059,9.4679,9.1193,9.4137,3769200.0],["2020-07-09",9.3749,9.4292,9.034,9.1735,4718300.0],["2020-07-10",9.1115,9.3904,9.096,9.3749,3570500.0],["2020-07-13",9.4912,9.5299,9.0263,9.1425,4136700.0],["2020-07-14",9.0728,9.1193,8.8558,8.9101,3959000.0],["2020-07-15",9.22,9.3517,9.034,9.313,9877300.0],["2020-07-16",9.1812,9.2975,9.096,9.1735,5607900.0],["2020-07-17",9.2045,9.2045,8.8713,9.003,4768000.0],["2020-07-20",8.9798,9.065,8.6854,8.7164,4613900.0],["2020-07-21",8.8093,8.9256,8.6311,8.6854,6117600.0],["2020-07-22",8.6079,8.8481,8.5149,8.7474,5590000.0],["2020-07-23",8.6699,8.8016,8.5382,8.5924,6380400.0],["2020-07-24",8.5924,8.7241,8.3212,8.329,5944200.0],["2020-07-27",8.2747,8.3445,8.0191,8.298,6599200.0],["2020-07-28",8.2515,8.7086,8.1585,8.6156,6390100.0],["2020-07-29",8.7706,8.8713,8.391,8.7784,9111100.0],["2020-07-30",8.5769,8.7396,8.3832,8.7009,6250900.0],["2020-07-31",8.7009,8.7009,8.3987,8.6389,14200400.0],["2020-08-03",8.6079,8.6621,8.4297,8.5924,3225500.0],["2020-08-04",8.6311,8.9953,8.6156,8.9411,3833300.0],["2020-08-05",9.0495,9.1193,8.6931,8.7706,4780700.0],["2020-08-06",8.7086,8.9953,8.7086,8.8636,5193600.0],["2020-08-07",8.8016,9.251,8.6621,9.2432,4742200.0],["2020-08-10",9.2665,9.4989,9.2277,9.3517,5633800.0],["2020-08-11",9.7856,9.987,9.6306,9.6539,5225800.0],["2020-08-12",9.7003,9.8088,9.4447,9.5996,3127900.0],["2020-08-13",9.4912,9.6616,9.2742,9.3052,3034900.0],["2020-08-14",9.2432,9.4602,9.2045,9.282,4449400.0],["2020-08-17",9.2897,9.3594,9.1657,9.2975,3763800.0],["2020-08-18",9.2665,9.2975,8.9256,9.1038,3498000.0],["2020-08-19",9.127,9.1425,8.8326,8.8558,4285400.0],["2020-08-20",8.7861,9.1038,8.7009,8.9488,3206600.0],["2020-08-21",8.9411,8.9953,8.7706,8.8558,3777400.0],["2020-08-24",8.9023,9.1967,8.7938,9.1812,3759200.0],["2020-08-25",9.2122,9.3207,8.9798,9.158,2834800.0],["2020-08-26",9.1812,9.22,8.9178,8.9643,2527400.0],["2020-08-27",9.0108,9.2897,9.0108,9.2045,3041800.0],["2020-08-28",9.2355,9.3672,9.003,9.3517,5936700.0],["2020-08-31",9.3517,9.3517,9.189,9.2897,6286400.0],["2020-09-01",9.127,9.5764,9.0495,9.4602,4725500.0],["2020-09-02",9.4757,9.5841,9.2975,9.5764,4995500.0],["2020-09-03",9.6539,9.8631,9.5221,9.6926,3771900.0],["2020-09-04",9.7623,9.8863,9.5609,9.8088,5199900.0],["2020-09-08",9.6926,9.7623,9.4602,9.4989,5594800.0],["2020-09-09",9.538,9.6005,9.3583,9.4442,4403000.0],["2020-09-10",9.452,9.6239,9.413,9.4755,5819100.0],["2020-09-11",9.413,9.4208,9.0146,9.1083,8760500.0],["2020-09-14",9.3036,9.702,9.2567,9.6629,6067100.0],["2020-09-15",9.7176,10.2957,9.6551,10.1316,6268200.0],["2020-09-16",10.1551,10.2957,9.9988,10.2019,5124300.0],["2020-09-17",10.0301,10.1785,9.9598,10.0379,3930700.0],["2020-09-18",9.9364,10.0067,9.5223,9.5302,8098700.0],["2020-09-21",9.2567,9.2958,8.874,9.0224,5878600.0],["2020-09-22",9.0458,9.2333,8.8584,8.8662,5933800.0],["2020-09-23",8.8271,9.0302,8.4209,8.4287,3859300.0],["2020-09-24",8.3897,8.5928,8.2725,8.5146,5409800.0],["2020-09-25",8.4287,8.8037,8.4053,8.7646,2802200.0],["2020-09-28",9.0224,9.1786,8.913,9.0302,3512600.0],["2020-09-29",8.9677,8.9677,8.5615,8.8115,5098400.0],["2020-09-30",8.8818,9.0615,8.6709,8.7959,4247800.0],["2020-10-01",8.8427,9.1005,8.7256,9.0693,5379100.0],["2020-10-02",8.8037,9.3114,8.7568,9.2958,5727800.0],["2020-10-05",9.3974,9.452,9.1083,9.3349,4137100.0],["2020-10-06",9.4598,9.6239,9.2724,9.3349,4605300.0],["2020-10-07",9.3817,9.452,9.1239,9.1864,5112700.0],["2020-10-08",9.288,9.3895,9.2021,9.3895,5078800.0],["2020-10-09",9.4755,9.4755,9.0615,9.0771,3403400.0],["2020-10-12",9.0771,9.1318,8.9365,9.0693,6290400.0],["2020-10-13",8.9677,9.038,8.6084,8.6474,3942300.0],["2020-10-14",8.6552,8.749,8.5615,8.5693,3446700.0],["2020-10-15",8.5146,8.7334,8.4521,8.6787,3243200.0],["2020-10-16",8.6396,8.6943,8.4365,8.6084,4698300.0],["2020-10-19",8.8037,8.8193,8.4287,8.5381,5374900.0],["2020-10-20",8.6162,8.7881,8.5928,8.6709,4079300.0],["2020-10-21",8.6318,8.6865,8.499,8.6396,3221200.0],["2020-10-22",8.624,8.9912,8.5928,8.9521,3928700.0],["2020-10-23",8.999,9.1786,8.8427,8.9833,3048700.0],["2020-10-26",8.8974,8.8974,8.5615,8.6787,3235500.0],["2020-10-27",8.6318,8.7412,8.2647,8.2725,3993000.0],["2020-10-28",8.0538,8.21,7.96,7.9835,4403900.0],["2020-10-29",7.9288,8.2178,7.8428,8.1397,3599300.0],["2020-10-30",8.0928,8.2022,7.9288,8.0147,4037100.0],["2020-11-02",8.1319,8.2022,7.9835,8.1631,5697200.0],["2020-11-03",8.3584,8.6787,8.335,8.6084,6880400.0],["2020-11-04",8.5537,8.5693,8.21,8.3818,4336300.0],["2020-11-05",8.4521,8.624,8.249,8.2725,4442500.0],["2020-11-06",8.335,8.46,7.9444,8.0147,5107300.0],["2020-11-09",9.1708,10.905,9.1552,10.6003,19590900.0],["2020-11-10",10.5769,11.2565,10.5613,11.0456,13446900.0],["2020-11-11",10.8816,11.0612,10.3426,11.0456,10056400.0],["2020-11-12",10.8269,10.9597,10.491,10.5847,6117700.0],["2020-11-13",10.7488,11.2253,10.7409,11.1081,4619600.0],["2020-11-16",11.8189,12.0845,11.4518,11.8971,6197400.0],["2020-11-17",11.6237,11.8814,11.3971,11.7721,3626300.0],["2020-11-18",11.7955,12.0689,11.3581,11.3659,4299000.0],["2020-11-19",11.2878,11.7174,11.1628,11.7018,4688300.0],["2020-11-20",11.7018,11.7565,11.5065,11.6783,2389400.0],["2020-11-23",11.9049,12.4204,11.8814,12.1939,4446400.0],["2020-11-24",12.4673,12.7017,12.0221,12.0533,8199600.0],["2020-11-25",11.9439,12.0767,11.7252,11.9283,5996800.0],["2020-11-27",11.9908,12.0611,11.7096,11.7721,1516400.0],["2020-11-30",11.694,11.7643,11.2565,11.2799,5826800.0],["2020-12-01",11.5143,11.7408,11.4206,11.5612,4414200.0],["2020-12-02",11.5065,11.8658,11.3893,11.7799,2566900.0],["2020-12-03",11.8658,12.0377,11.7408,11.8658,5189400.0],["2020-12-04",12.0221,12.2642,11.9361,12.1939,4386100.0],["2020-12-07",12.108,12.108,11.7252,11.7955,3945100.0],["2020-12-08",11.606,11.9218,11.606,11.7008,3280800.0],["2020-12-09",11.7876,11.8666,11.6297,11.7876,4540600.0],["2020-12-10",11.6139,11.8429,11.6139,11.7008,4415900.0],["2020-12-11",11.606,11.6771,11.5034,11.6455,3892200.0],["2020-12-14",11.8113,11.985,11.385,11.3929,3482400.0],["2020-12-15",11.685,12.0561,11.456,12.0482,4971300.0],["2020-12-16",12.064,12.1034,11.6613,11.8271,3735100.0],["2020-12-17",11.8508,11.906,11.6376,11.906,2975800.0],["2020-12-18",11.8824,11.8824,11.456,11.5429,6090100.0],["2020-12-21",11.2902,11.4402,11.077,11.3929,4396900.0],["2020-12-22",11.4402,11.5271,11.2192,11.3613,1885900.0],["2020-12-23",11.4481,11.6218,11.3376,11.3613,2230300.0],["2020-12-24",11.4165,11.5666,11.2665,11.4639,921600.0],["2020-12-28",11.4876,11.685,11.4165,11.6139,1865900.0],["2020-12-29",11.6613,11.835,11.3929,11.4481,1719100.0],["2020-12-30",11.4402,11.7639,11.4402,11.685,2931800.0],["2020-12-31",11.6613,11.8824,11.4876,11.8508,3032200.0],["2021-01-04",11.8587,11.9534,11.2902,11.3139,4784400.0],["2021-01-05",11.3376,11.5429,11.2744,11.3771,3135800.0],["2021-01-06",11.5192,12.0955,11.5113,11.985,4793000.0],["2021-01-07",12.0561,12.0876,11.8824,12.0403,5457800.0],["2021-01-08",12.0403,12.2298,11.8903,12.1903,4040100.0],["2021-01-11",12.2219,12.3008,11.9692,12.0166,6294500.0],["2021-01-12",12.0087,12.2929,11.9534,12.2376,3153000.0],["2021-01-13",12.2534,12.5771,12.2534,12.5692,7043600.0],["2021-01-14",12.6324,13.0035,12.5614,12.9403,4171000.0],["2021-01-15",12.8772,13.0666,12.6324,13.0035,6851300.0],["2021-01-19",13.0745,13.114,12.8061,13.0509,4887300.0],["2021-01-20",13.0509,13.4851,13.0114,13.2956,5612300.0],["2021-01-21",13.1772,13.2167,12.8219,13.0903,6713200.0],["2021-01-22",12.9719,13.2009,12.7114,13.1535,5289600.0],["2021-01-25",13.0509,13.6667,13.0035,13.4535,5118200.0],["2021-01-26",13.5641,13.7062,13.4061,13.6351,4725100.0],["2021-01-27",13.4693,13.8246,13.3193,13.6351,7310600.0],["2021-01-28",13.6904,14.2036,13.6351,13.8167,7701600.0],["2021-01-29",13.7298,13.7535,12.9324,13.0351,12814300.0],["2021-02-01",13.114,13.114,12.5614,12.9087,5804700.0],["2021-02-02",12.9482,12.9561,12.735,12.8614,4203900.0],["2021-02-03",12.7824,12.9245,12.6087,12.8693,6373300.0],["2021-02-04",12.9403,13.343,12.8772,13.1851,4187900.0],["2021-02-05",13.3667,13.4219,13.1851,13.2009,2062900.0],["2021-02-08",13.2324,13.5009,13.1535,13.4614,3388400.0],["2021-02-09",13.5325,13.5719,13.4061,13.5719,2568700.0],["2021-02-10",13.6983,14.1246,13.6509,13.9193,6219000.0],["2021-02-11",13.9193,14.2904,13.8878,14.172,6265400.0],["2021-02-12",14.1325,14.3852,14.0694,14.2352,5216200.0],["2021-02-16",14.2273,14.3378,13.8325,13.9193,5407400.0],["2021-02-17",13.9272,14.093,13.8246,14.0615,3877400.0],["2021-02-18",13.9825,14.2273,13.9667,14.1088,3419600.0],["2021-02-19",14.1799,14.3378,13.9035,13.9509,8015800.0],["2021-02-22",13.943,14.4246,13.943,14.3694,9733500.0],["2021-02-23",14.4562,14.7483,14.3694,14.6457,4845900.0],["2021-02-24",14.6299,15.1747,14.4878,15.1194,4848600.0],["2021-02-25",15.2142,15.3484,14.5589,14.701,5543000.0],["2021-02-26",14.5983,14.7799,14.2983,14.472,4911900.0],["2021-03-01",14.7641,15.0641,14.6299,14.6615,3740300.0],["2021-03-02",14.5746,14.5825,14.2115,14.3299,4534600.0],["2021-03-03",14.3931,15.0168,14.3378,14.7957,5449200.0],["2021-03-04",14.9773,15.151,14.3299,14.7089,5693400.0],["2021-03-05",14.7404,15.0562,14.3378,15.0168,3728700.0],["2021-03-08",15.1826,15.5773,14.9457,15.4747,4688000.0],["2021-03-09",15.4349,15.4508,14.9491,15.2358,6877000.0],["2021-03-10",15.2676,15.5145,14.9968,15.3234,5406000.0],["2021-03-11",15.3234,15.5464,15.1482,15.411,3134900.0],["2021-03-12",15.4986,15.6897,15.3393,15.6818,6238600.0],["2021-03-15",15.6977,15.7773,15.2756,15.7057,3952700.0],["2021-03-16",15.7057,15.7136,15.1243,15.2119,4571600.0],["2021-03-17",15.2358,15.4827,15.1402,15.4349,4628600.0],["2021-03-18",15.4747,15.6101,15.1243,15.2278,3719000.0],["2021-03-19",15.196,15.3951,14.965,14.9889,7420500.0],["2021-03-22",14.9331,14.9331,14.5668,14.7261,3385000.0],["2021-03-23",14.6066,14.7898,14.2482,14.3916,5762500.0],["2021-03-24",14.4473,14.9092,14.4473,14.5429,4598400.0],["2021-03-25",14.4075,15.2119,14.2801,15.1402,4990400.0],["2021-03-26",15.2915,15.4588,14.9968,15.2995,3683300.0],["2021-03-29",15.2198,15.2358,14.7659,15.0367,3506400.0],["2021-03-30",15.1721,15.3712,15.0207,15.2915,2868700.0],["2021-03-31",15.2039,15.2915,14.9252,14.9331,3482200.0],["2021-04-01",15.0606,15.2915,14.9252,15.2915,3963000.0],["2021-04-05",15.3552,15.4667,14.9729,15.1721,2769400.0],["2021-04-06",15.1561,15.4747,15.0287,15.4508,2736300.0],["2021-04-07",15.4986,15.5543,15.2039,15.4508,2360100.0],["2021-04-08",15.3473,15.5225,15.2836,15.4667,3335900.0],["2021-04-09",15.5384,15.5384,15.3791,15.4508,2727700.0],["2021-04-12",15.4906,15.5305,15.2358,15.4906,2772500.0],["2021-04-13",15.4906,15.6818,15.2915,15.6658,4325900.0],["2021-04-14",15.7136,15.8968,15.4906,15.5145,2506200.0],["2021-04-15",15.3154,15.8729,15.188,15.8729,14309100.0],["2021-04-16",15.9765,16.0163,15.6181,15.7057,11434900.0],["2021-04-19",15.7057,15.865,15.2995,15.8251,9370100.0],["2021-04-20",15.7535,15.9924,15.5305,15.7614,6582000.0],["2021-04-21",15.6977,16.1118,15.5305,16.072,6111700.0],["2021-04-22",16.1119,16.4145,15.9287,15.9526,9006600.0],["2021-04-23",15.9844,16.3269,15.8331,16.2234,8398800.0],["2021-04-26",16.3189,16.5897,16.3189,16.3906,4834800.0],["2021-04-27",16.4304,16.7729,16.2791,16.534,6105900.0],["2021-04-28",16.5499,16.964,16.5021,16.6375,5961400.0],["2021-04-29",16.9401,17.0676,16.7171,16.9003,5106200.0],["2021-04-30",16.7968,16.8844,16.534,16.7251,7125300.0],["2021-05-03",16.8127,16.9003,16.6534,16.749,7216400.0],["2021-05-04",16.7809,17.0039,16.6216,16.7968,4842800.0],["2021-05-05",16.7968,16.8127,16.303,16.3826,4676600.0],["2021-05-06",16.4543,16.7012,16.2791,16.6773,4715100.0],["2021-05-07",16.5977,17.1074,16.4862,17.0915,4409300.0],["2021-05-10",17.2746,17.41,17.0516,17.0676,6294200.0],["2021-05-11",16.7729,16.9083,16.5897,16.7888,3620800.0],["2021-05-12",16.8048,16.9481,16.2632,16.295,4414800.0],["2021-05-13",16.295,16.7251,16.2711,16.6136,3997000.0],["2021-05-14",16.6694,16.9879,16.6694,16.9083,3170200.0],["2021-05-17",16.9322,16.964,16.749,16.8127,3194200.0],["2021-05-18",16.7729,16.9879,16.5419,16.5499,6097200.0],["2021-05-19",16.3906,16.4225,15.9685,16.3189,6519300.0],["2021-05-20",16.2871,16.3508,15.9844,16.1278,7411100.0],["2021-05-21",16.1596,16.3428,16.1119,16.2234,3685600.0],["2021-05-24",16.3508,16.526,16.1915,16.4304,3309400.0],["2021-05-25",16.4543,16.7012,16.3189,16.3508,4145800.0],["2021-05-26",16.3508,16.6455,16.3189,16.534,4211100.0],["2021-05-27",16.8047,16.9162,16.6375,16.7012,3906400.0],["2021-05-28",16.7809,17.0437,16.6375,16.972,4093100.0],["2021-06-01",17.0357,17.4021,16.98,17.3622,3732200.0],["2021-06-02",17.4499,17.7684,17.2667,17.7127,4787900.0],["2021-06-03",17.7047,17.7445,17.5215,17.6569,3663600.0],["2021-06-04",17.6649,17.7127,17.2985,17.3224,3647700.0],["2021-06-07",17.3782,17.641,17.3384,17.5853,4184400.0],["2021-06-08",17.6334,17.8421,17.5933,17.7859,3634900.0],["2021-06-09",17.9063,17.9063,17.6896,17.7859,2778100.0],["2021-06-10",17.8341,17.8742,17.5291,17.6414,3122800.0],["2021-06-11",17.6896,17.7699,17.4729,17.7377,3410600.0],["2021-06-14",17.7137,17.8581,17.3204,17.4328,3637500.0],["2021-06-15",17.3685,17.497,17.1037,17.1518,3487600.0],["2021-06-16",17.0876,17.3043,16.9993,17.0555,2916100.0],["2021-06-17",17.0074,17.0957,16.4536,16.6944,3140100.0],["2021-06-18",16.5338,16.6462,16.285,16.3171,6228600.0],["2021-06-21",16.4455,16.9351,16.3653,16.8709,5939000.0],["2021-06-22",16.8388,16.887,16.4375,16.5017,4007000.0],["2021-06-23",16.5419,16.7345,16.4857,16.6221,3560500.0],["2021-06-24",16.7104,16.7265,16.4134,16.582,3172000.0],["2021-06-25",16.582,16.9833,16.5338,16.9191,5091600.0],["2021-06-28",16.9271,16.9271,16.5499,16.7265,5880300.0],["2021-06-29",16.7907,16.9993,16.6863,16.6944,2788200.0],["2021-06-30",16.6221,16.8709,16.6061,16.7345,3891800.0],["2021-07-01",16.8067,17.0716,16.6944,16.9191,4023500.0],["2021-07-02",16.8629,17.0636,16.7024,16.7666,4630000.0],["2021-07-06",16.6703,16.7586,16.3171,16.59,5854600.0],["2021-07-07",16.4375,16.8067,16.3251,16.6622,6053200.0],["2021-07-08",16.3894,16.6943,16.269,16.4536,4958800.0],["2021-07-09",16.6863,17.0475,16.6221,17.0234,3575900.0],["2021-07-12",16.895,17.2401,16.7907,17.192,3631200.0],["2021-07-13",17.1037,17.192,16.7746,16.8308,3504800.0],["2021-07-14",16.8468,17.2,16.8228,17.1679,4908700.0],["2021-07-15",17.0796,17.1759,16.9432,17.0074,7972000.0],["2021-07-16",17.0876,17.2963,16.9111,16.9512,6611100.0],["2021-07-19",16.5419,16.6382,15.6831,15.7071,11527200.0],["2021-07-20",15.7954,16.8629,15.7392,16.7265,5497900.0],["2021-07-21",16.887,17.2803,16.8629,17.0555,5242700.0],["2021-07-22",16.9351,17.0154,16.4295,16.5258,3435400.0],["2021-07-23",16.6141,16.8468,16.4455,16.7024,3404400.0],["2021-07-26",16.6622,16.9993,16.574,16.7104,5351200.0],["2021-07-27",16.6301,16.8468,16.4857,16.6301,6250000.0],["2021-07-28",16.7265,16.8469,16.4616,16.6703,5626200.0],["2021-07-29",16.7184,17.5692,16.7184,17.0395,6745500.0],["2021-07-30",17.0796,17.4328,17.0074,17.1197,6757500.0],["2021-08-02",17.2803,17.6414,17.0716,17.0876,5753500.0],["2021-08-03",17.2,17.2803,16.6542,16.6783,39256700.0],["2021-08-04",16.5659,16.9993,16.4295,16.4857,7976400.0],["2021-08-05",16.6783,17.208,16.6703,17.1839,7673300.0],["2021-08-06",17.3525,17.6655,17.2562,17.5371,7372000.0],["2021-08-09",17.4729,17.5531,17.2803,17.4568,5917200.0],["2021-08-10",17.4408,17.6414,17.2642,17.4408,6025900.0],["2021-08-11",17.5612,17.9143,17.3204,17.8983,5282800.0],["2021-08-12",17.9545,18.0187,17.3766,17.6334,5395900.0],["2021-08-13",17.7056,17.7458,17.521,17.6896,3346600.0],["2021-08-16",17.5852,17.6334,17.2803,17.3605,5161800.0],["2021-08-17",17.192,17.2562,16.879,17.1438,4954500.0],["2021-08-18",17.0395,17.208,16.8388,16.9512,5927000.0],["2021-08-19",16.8228,17.0876,16.6221,16.9111,5547900.0],["2021-08-20",16.8308,17.2,16.6863,17.1117,5253600.0],["2021-08-23",17.2321,17.3846,17.0234,17.1599,5567100.0],["2021-08-24",17.3124,17.4729,17.208,17.3605,4377000.0],["2021-08-25",17.4167,17.7538,17.2722,17.6575,6304000.0],["2021-08-26",17.6495,17.6735,17.3284,17.3525,4477600.0],["2021-08-27",17.521,17.802,17.4809,17.5933,5829000.0],["2021-08-30",17.6093,17.6735,17.2963,17.521,3560000.0],["2021-08-31",17.4087,17.6334,17.3846,17.4889,4411500.0],["2021-09-01",17.5531,17.7377,17.3685,17.6816,5318900.0],["2021-09-02",17.802,17.818,17.4729,17.7217,4648000.0],["2021-09-03",17.6896,17.818,17.5291,17.7618,4905300.0],["2021-09-07",17.7618,17.7618,17.4247,17.505,4085100.0],["2021-09-08",17.4565,17.7315,17.3675,17.5373,3076900.0],["2021-09-09",17.3675,17.4888,17.2785,17.3351,4300600.0],["2021-09-10",17.4484,17.4888,17.0682,17.0844,4719600.0],["2021-09-13",17.2704,17.8609,17.1491,17.7234,4692900.0],["2021-09-14",17.7072,17.8528,17.4565,17.5778,4219500.0],["2021-09-15",17.5697,17.8205,17.5212,17.6991,5787400.0],["2021-09-16",17.6991,17.9984,17.594,17.8609,5299900.0],["2021-09-17",17.8609,17.9984,17.5454,17.5697,8047300.0],["2021-09-20",17.1733,17.4807,17.0358,17.3028,5277200.0],["2021-09-21",17.4726,17.594,17.3189,17.327,3815000.0],["2021-09-22",17.4484,17.8205,17.3675,17.6668,3259100.0],["2021-09-23",17.7638,17.958,17.6506,17.6829,4377100.0],["2021-09-24",17.5697,17.7558,17.4565,17.4726,2581900.0],["2021-09-27",17.5859,17.8286,17.3837,17.416,3404500.0],["2021-09-28",17.3675,17.4565,17.1895,17.2542,8726000.0],["2021-09-29",17.416,17.4322,17.2461,17.3513,3753200.0],["2021-09-30",17.416,17.416,16.7851,16.7851,5382700.0],["2021-10-01",16.8336,17.683,16.8336,17.5859,3766400.0],["2021-10-04",17.5454,17.7477,17.4645,17.6101,4343500.0],["2021-10-05",17.6344,17.691,17.3109,17.3756,3658800.0],["2021-10-06",17.1976,17.505,16.8902,17.4969,4266400.0],["2021-10-07",17.6344,17.9337,17.5616,17.6425,3641400.0],["2021-10-08",17.6668,17.8852,17.5697,17.5697,2707300.0],["2021-10-11",17.7072,17.7072,17.416,17.6506,3113500.0],["2021-10-12",17.6263,17.8852,17.5535,17.8609,3867500.0],["2021-10-13",17.7881,18.144,17.6668,18.0874,3858800.0],["2021-10-14",18.2007,18.3301,18.0631,18.1117,4803000.0],["2021-10-15",18.2816,18.3948,18.2007,18.2087,4539500.0],["2021-10-18",18.0955,18.5566,18.0793,18.5485,5013800.0],["2021-10-19",18.5728,18.5728,18.2896,18.3139,4778300.0],["2021-10-20",18.2735,18.8073,18.2654,18.7993,4067800.0],["2021-10-21",18.8073,18.8316,18.4191,18.4919,3070600.0],["2021-10-22",18.5404,18.7426,18.4191,18.5728,2401500.0],["2021-10-25",18.5728,18.7831,18.4595,18.7669,3153200.0],["2021-10-26",18.7831,18.8963,18.6698,18.8316,2834000.0],["2021-10-27",18.8802,18.8882,18.3301,18.3463,3807200.0],["2021-10-28",18.2411,18.4029,18.0389,18.3948,4935700.0],["2021-10-29",18.3139,18.4352,18.1683,18.2816,4484100.0],["2021-11-01",18.3705,18.5647,18.1602,18.5161,3223200.0],["2021-11-02",18.7507,19.0338,18.5808,18.9691,4350000.0],["2021-11-03",18.9125,19.5596,18.9125,19.4221,4301900.0],["2021-11-04",19.4221,19.4221,18.775,18.9368,7261400.0],["2021-11-05",19.7619,20.1825,19.414,19.6891,4593900.0],["2021-11-08",19.6972,19.6972,18.6941,18.864,4050700.0],["2021-11-09",18.8316,19.139,18.7831,18.8073,2654300.0],["2021-11-10",18.6941,19.139,18.6941,18.9368,3302000.0],["2021-11-11",18.953,19.2765,18.864,19.2523,2324000.0],["2021-11-12",19.2846,19.3332,18.9853,19.0419,2735700.0],["2021-11-15",19.2118,19.414,19.1552,19.3089,2816600.0],["2021-11-16",19.2361,19.2442,18.8397,19.0662,3405000.0],["2021-11-17",18.9691,19.2927,18.7103,19.2765,2834200.0],["2021-11-18",19.3817,19.5758,19.2523,19.4787,3571700.0],["2021-11-19",19.3817,19.4221,19.1633,19.3089,3552800.0],["2021-11-22",19.7781,19.7861,19.4788,19.5273,3689500.0],["2021-11-23",19.4788,19.7619,19.4302,19.5596,2496100.0],["2021-11-24",19.5354,19.7781,19.4221,19.7214,1936000.0],["2021-11-26",19.0824,19.0824,18.4514,18.7993,2495900.0],["2021-11-29",19.139,19.1714,18.5161,18.8316,5571600.0],["2021-11-30",18.5728,18.5728,18.1117,18.1359,7130500.0],["2021-12-01",18.6537,18.9044,17.7719,17.7962,4660200.0],["2021-12-02",18.0308,18.8478,17.958,18.7103,5485300.0],["2021-12-03",18.7588,18.775,18.2896,18.4919,4905000.0],["2021-12-06",18.7912,19.1875,18.7265,18.9287,5206100.0],["2021-12-07",19.0824,19.3655,18.961,19.0986,3502400.0],["2021-12-08",19.1393,19.4,19.066,19.2697,3846300.0],["2021-12-09",19.066,19.1312,18.8704,18.8949,3588800.0],["2021-12-10",19.0986,19.123,18.5853,18.7075,4466600.0],["2021-12-13",18.6993,18.8052,18.4223,18.7075,3131200.0],["2021-12-14",18.7075,18.7889,18.4141,18.4467,4292800.0],["2021-12-15",18.4549,18.6178,18.0882,18.5852,4603100.0],["2021-12-16",18.6504,18.8867,18.4386,18.5364,3811100.0],["2021-12-17",18.569,18.7238,18.3245,18.5934,8069900.0],["2021-12-20",18.243,18.3001,17.8438,18.129,3793400.0],["2021-12-21",18.2838,19.0986,18.2838,19.0578,3448000.0],["2021-12-22",19.0171,19.3186,18.9519,19.1882,3007000.0],["2021-12-23",19.286,19.4,19.1474,19.3023,2289300.0],["2021-12-27",19.2615,19.6037,19.0823,19.5793,2157400.0],["2021-12-28",19.5222,19.7096,19.4408,19.6363,2467200.0],["2021-12-29",19.6445,19.8156,19.4652,19.7585,2249000.0],["2021-12-30",19.7504,20.1007,19.7096,19.9785,2461900.0],["2021-12-31",19.9622,20.28,19.9296,20.0844,2408100.0],["2022-01-03",20.0193,20.3207,19.8645,20.0274,3482400.0],["2022-01-04",20.2148,20.6548,20.2067,20.557,2962700.0],["2022-01-05",20.8341,20.8341,20.1333,20.1741,3457800.0],["2022-01-06",20.337,20.4918,20.1252,20.3044,3214700.0],["2022-01-07",20.2881,20.3859,20.1333,20.1659,4477100.0],["2022-01-10",20.2393,20.4918,19.9541,20.4755,4168400.0],["2022-01-11",20.4918,20.5978,19.9459,20.4022,2678700.0],["2022-01-12",20.4104,20.5896,20.3452,20.4674,2632200.0],["2022-01-13",20.5733,20.8748,20.5081,20.557,4041200.0],["2022-01-14",20.4511,20.5896,20.0926,20.3778,4237900.0],["2022-01-18",20.28,20.3696,20.0356,20.2474,6072000.0],["2022-01-19",20.3126,20.3859,19.7259,19.7341,3959500.0],["2022-01-20",19.7015,20.0274,19.2778,19.2778,4549800.0],["2022-01-21",19.2452,19.5385,19.123,19.3023,5564600.0],["2022-01-24",18.9193,19.4326,18.5282,19.3674,6236600.0],["2022-01-25",19.0986,19.8563,18.8704,19.7422,7950700.0],["2022-01-26",19.9052,20.3126,19.3837,19.5793,6567900.0],["2022-01-27",19.7504,19.9296,19.0171,19.066,6971500.0],["2022-01-28",19.0171,19.7341,18.8215,19.7178,6574300.0],["2022-01-31",19.506,19.783,19.3023,19.7667,5953600.0],["2022-02-01",19.6934,19.8645,19.506,19.6852,3554200.0],["2022-02-02",19.7422,20.0519,19.7178,19.9867,4128500.0],["2022-02-03",19.8319,19.9622,19.5711,19.5874,3929300.0],["2022-02-04",19.4082,19.7259,19.0904,19.4163,4917100.0],["2022-02-07",19.506,19.6526,19.343,19.3919,6103800.0],["2022-02-08",19.62,19.8156,19.4652,19.6526,5084300.0],["2022-02-09",19.8971,20.1741,19.8971,20.1252,5066900.0],["2022-02-10",20.0926,20.4593,19.5385,19.6689,7486600.0],["2022-02-11",19.8074,20.1415,19.2534,19.5141,7907700.0],["2022-02-14",19.5222,19.6363,18.9356,18.9845,6216900.0],["2022-02-15",19.2289,19.4815,19.1474,19.3348,6306300.0],["2022-02-16",19.3837,19.7911,19.3267,19.7748,5603300.0],["2022-02-17",19.6445,19.7911,19.4,19.4571,4913300.0],["2022-02-18",19.3919,19.7504,19.2615,19.3919,6585100.0],["2022-02-22",19.3593,19.563,19.0741,19.286,7622700.0],["2022-02-23",19.4245,19.6526,18.8297,18.8867,5914100.0],["2022-02-24",18.4141,19.506,18.3245,19.4082,9944700.0],["2022-02-25",19.4978,19.9215,19.4082,19.897,7073500.0],["2022-02-28",19.62,19.84,19.0823,19.1719,42463000.0],["2022-03-01",19.066,19.1882,18.5119,18.6749,8199100.0],["2022-03-02",18.8378,19.5141,18.7808,19.3674,6674400.0],["2022-03-03",19.4815,19.5711,19.2289,19.4571,4657800.0],["2022-03-04",19.1149,19.3511,18.9275,19.3348,4652200.0],["2022-03-07",19.286,19.4,18.8786,18.8786,4991700.0],["2022-03-08",18.9519,19.5467,18.8623,19.2941,5457200.0],["2022-03-09",19.7705,19.9676,19.6391,19.6555,3957700.0],["2022-03-10",19.3352,19.6309,19.1463,19.5898,2918700.0],["2022-03-11",19.7787,19.8855,19.4502,19.4748,3166400.0],["2022-03-14",19.7541,19.8609,19.0148,19.097,3341400.0],["2022-03-15",19.327,19.442,19.1134,19.4255,4164700.0],["2022-03-16",19.6802,19.8691,19.0806,19.6062,4218900.0],["2022-03-17",19.4091,19.6719,19.3434,19.6144,2795500.0],["2022-03-18",19.4748,19.7377,19.3598,19.7294,6853500.0],["2022-03-21",19.8034,19.8773,19.5077,19.6719,3108200.0],["2022-03-22",19.9184,20.1894,19.8855,20.0498,3829400.0],["2022-03-23",19.943,20.0416,19.7048,19.7294,3201500.0],["2022-03-24",19.7294,19.8198,19.5816,19.7869,3424000.0],["2022-03-25",19.8362,20.1155,19.8116,20.0251,4028900.0],["2022-03-28",20.0251,20.1237,19.7951,20.0251,4342800.0],["2022-03-29",20.329,20.8383,20.1648,20.8301,5131700.0],["2022-03-30",20.6658,20.7562,20.444,20.5344,2866500.0],["2022-03-31",20.6001,20.7069,20.288,20.288,5455400.0],["2022-04-01",20.444,20.444,20.0826,20.3619,3832600.0],["2022-04-04",20.329,20.444,20.0251,20.2141,2585100.0],["2022-04-05",20.1566,20.4276,19.7541,19.8362,3783300.0],["2022-04-06",19.7459,19.943,19.5323,19.8526,3593400.0],["2022-04-07",19.7377,19.8855,19.3598,19.7377,5051000.0],["2022-04-08",19.8198,20.0416,19.713,20.0005,2121700.0],["2022-04-11",19.9923,20.1894,19.9101,20.0991,4052100.0],["2022-04-12",20.058,20.3373,19.9759,20.0498,2896200.0],["2022-04-13",20.0498,20.6165,20.0498,20.5755,3300300.0],["2022-04-14",20.6576,20.8465,20.5919,20.6412,3395600.0],["2022-04-18",20.6576,20.7972,20.5097,20.6247,2203800.0],["2022-04-19",20.7315,21.2818,20.7315,21.1915,4493000.0],["2022-04-20",21.3475,21.6268,21.3065,21.5365,4196800.0],["2022-04-21",21.7418,21.7911,21.2983,21.3229,3443200.0],["2022-04-22",21.2654,21.29,20.8794,20.8958,3287900.0],["2022-04-25",20.8137,21.1094,20.3701,21.0436,4036500.0],["2022-04-26",21.0108,21.2408,20.6329,20.6822,4482300.0],["2022-04-27",20.8383,21.0929,20.5508,20.7315,4746600.0],["2022-04-28",20.8465,21.8239,20.674,21.6432,4621700.0],["2022-04-29",21.479,21.6022,20.7479,20.8054,7270800.0],["2022-05-02",20.8629,20.9615,19.7212,20.2223,6464200.0],["2022-05-03",20.3044,20.7069,20.0005,20.5755,4327900.0],["2022-05-04",20.559,20.8301,20.2798,20.789,6060500.0],["2022-05-05",20.7397,20.7726,19.6637,19.8773,5823600.0],["2022-05-06",19.7294,19.9348,19.4255,19.7048,5391200.0],["2022-05-09",19.4337,19.5487,19.0723,19.1791,6331500.0],["2022-05-10",19.368,19.4995,18.6288,18.6699,5589800.0],["2022-05-11",18.7602,19.1627,18.1852,18.2263,5981300.0],["2022-05-12",18.2345,18.6863,18.1031,18.4809,8515200.0],["2022-05-13",18.6288,19.1216,18.3906,19.097,6651700.0],["2022-05-16",19.0806,19.2366,18.9409,19.0888,4177300.0],["2022-05-17",19.3927,19.7869,19.2777,19.7869,4848600.0],["2022-05-18",19.6473,19.6802,18.8177,18.8752,5312200.0],["2022-05-19",18.6781,19.0395,18.522,18.5384,6414200.0],["2022-05-20",18.7931,18.8095,17.5528,18.0785,6778000.0],["2022-05-23",18.251,18.4481,17.8403,18.1442,4078300.0],["2022-05-24",18.0867,18.4892,17.5939,18.4645,5458000.0],["2022-05-25",18.2756,18.8013,18.2263,18.7027,5030000.0],["2022-05-26",18.8506,19.1298,18.8424,18.9984,4139800.0],["2022-05-27",19.1298,19.5159,19.1216,19.4995,2923100.0],["2022-05-31",19.368,19.6062,19.2613,19.4255,8157700.0],["2022-06-01",19.483,19.4912,18.5549,18.8424,4633500.0],["2022-06-02",18.752,19.1627,18.5959,19.1545,3058400.0],["2022-06-03",19.0559,19.097,18.7191,18.8506,5798100.0],["2022-06-06",19.0066,19.0066,18.5713,18.5959,3256800.0],["2022-06-07",18.3988,18.9327,18.3495,18.9163,3903500.0],["2022-06-08",18.7588,18.8168,18.3777,18.3943,2617100.0],["2022-06-09",18.3446,18.3777,17.6651,17.6734,2929700.0],["2022-06-10",17.4,17.5574,17.1017,17.11,5556900.0],["2022-06-13",16.6708,16.7123,16.066,16.1406,4420100.0],["2022-06-14",16.1903,16.2897,15.7428,15.9086,4677400.0],["2022-06-15",16.0743,16.3229,15.7926,15.9997,7845400.0],["2022-06-16",15.6186,15.7097,15.3451,15.5357,5182900.0],["2022-06-17",15.602,15.95,15.5606,15.6931,8428700.0],["2022-06-21",15.9086,16.0826,15.7511,15.7594,4691900.0],["2022-06-22",15.4777,15.9997,15.4031,15.7594,5315900.0],["2022-06-23",15.8754,16.2483,15.8008,16.2068,5638900.0],["2022-06-24",16.3974,16.7206,16.298,16.6874,8498400.0],["2022-06-27",16.6377,16.9028,16.5134,16.82,5990200.0],["2022-06-28",16.9774,17.3503,16.7951,16.878,6068300.0],["2022-06-29",16.8117,16.8366,16.5548,16.7206,3589500.0],["2022-06-30",16.4968,16.6874,16.2483,16.3808,5661900.0],["2022-07-01",16.3974,16.8117,16.298,16.7454,4203700.0],["2022-07-05",16.4968,16.6791,16.2317,16.6626,4437700.0],["2022-07-06",16.6957,16.9028,16.356,16.4968,3920800.0],["2022-07-07",16.6543,16.7869,16.5466,16.6129,2594400.0],["2022-07-08",16.6128,16.6377,16.2814,16.4223,3000900.0],["2022-07-11",16.2648,16.4471,16.1986,16.4223,2625200.0],["2022-07-12",16.3477,16.8366,16.3394,16.7288,4290200.0],["2022-07-13",16.5134,16.6294,16.3229,16.472,3114000.0],["2022-07-14",16.0577,16.2648,15.9914,16.1406,5217800.0],["2022-07-15",16.4803,16.8366,16.24,16.6709,3732600.0],["2022-07-18",16.762,16.9194,16.7288,16.8697,3177000.0],["2022-07-19",17.0934,17.458,17.0271,17.4083,2863100.0],["2022-07-20",17.3586,17.8971,17.3337,17.7397,4809600.0],["2022-07-21",17.6154,17.748,17.4248,17.7397,2763400.0],["2022-07-22",17.8391,17.9717,17.6817,17.7728,1972300.0],["2022-07-25",17.7894,17.8474,17.6651,17.8226,3662200.0],["2022-07-26",17.748,17.864,17.5243,17.5408,3712400.0],["2022-07-27",17.6237,17.8723,17.5574,17.8143,3700400.0],["2022-07-28",17.9966,18.1954,17.8474,18.1126,4028800.0],["2022-07-29",18.1706,18.444,18.0794,18.3197,8557300.0],["2022-08-01",18.1706,18.1871,17.8806,17.9717,4069700.0],["2022-08-02",17.864,17.9717,17.6983,17.7066,2799500.0],["2022-08-03",17.8391,18.1623,17.748,17.7563,3416500.0],["2022-08-04",17.7231,17.8308,17.5988,17.6817,2405700.0],["2022-08-05",17.5574,17.7397,17.4911,17.7397,1650800.0],["2022-08-08",17.922,18.2368,17.9137,18.1208,2186200.0],["2022-08-09",18.2037,18.2783,18.038,18.2617,2691300.0],["2022-08-10",18.6097,18.7506,18.5103,18.7423,2246600.0],["2022-08-11",18.8997,19.1151,18.8086,18.9328,2471100.0],["2022-08-12",19.1068,19.3886,18.9991,19.3471,3120800.0],["2022-08-15",19.3471,19.6537,19.2643,19.5626,4771600.0],["2022-08-16",19.4797,19.7946,19.4797,19.662,1995600.0],["2022-08-17",19.4631,19.5543,19.2726,19.3803,2421200.0],["2022-08-18",19.4051,19.5046,19.256,19.372,2112200.0],["2022-08-19",19.256,19.3637,18.7423,18.8334,6244700.0],["2022-08-22",18.5434,18.5517,18.2037,18.2286,3154000.0],["2022-08-23",18.3363,18.3611,18.1126,18.212,2332600.0],["2022-08-24",18.2617,18.4108,18.154,18.3114,2361300.0],["2022-08-25",18.4026,18.6097,18.3363,18.5931,1602800.0],["2022-08-26",18.6594,18.6594,17.9717,17.9966,3303200.0],["2022-08-29",17.8723,17.9883,17.6983,17.7563,2767600.0],["2022-08-30",17.8226,18.0131,17.7231,17.7646,2911000.0],["2022-08-31",17.864,17.922,17.4497,17.4663,4211400.0],["2022-09-01",17.3751,17.6651,17.1266,17.6486,2813400.0],["2022-09-02",17.8723,17.922,17.4746,17.5906,3162200.0],["2022-09-06",17.7231,17.7894,17.4248,17.6403,2981600.0],["2022-09-07",17.6154,18.1208,17.5988,18.0214,3839000.0],["2022-09-08",17.8456,18.1721,17.8122,18.1302,4564400.0],["2022-09-09",18.2307,18.5069,18.1637,18.4232,3737900.0],["2022-09-12",18.532,18.7496,18.4734,18.6659,3442700.0],["2022-09-13",18.2558,18.3144,17.7619,17.8122,4714700.0],["2022-09-14",17.6447,17.7619,17.3267,17.4271,4592400.0],["2022-09-15",17.4606,17.6866,17.2932,17.3099,2717200.0],["2022-09-16",17.335,17.3685,16.95,17.3602,6305900.0],["2022-09-19",17.1593,17.4606,17.0839,17.4606,3051500.0],["2022-09-20",17.2262,17.2597,16.8161,16.95,4122900.0],["2022-09-21",17.1174,17.1844,16.5733,16.5733,3652800.0],["2022-09-22",16.5733,16.5733,15.9958,16.046,3136500.0],["2022-09-23",15.7865,15.887,15.5187,15.7447,4516800.0],["2022-09-26",15.5187,15.5438,14.8825,15.1002,7650500.0],["2022-09-27",15.2257,15.368,15.0081,15.2006,4813200.0],["2022-09-28",15.4015,15.6777,15.1755,15.6024,4632600.0],["2022-09-29",15.368,15.3848,14.8239,15.1336,4553000.0],["2022-09-30",15.3262,15.527,15.1587,15.4099,6299900.0],["2022-10-03",15.7112,15.7865,15.3178,15.6861,4552200.0],["2022-10-04",15.9121,16.2553,15.887,16.1883,4176800.0],["2022-10-05",15.9121,16.272,15.7112,16.1548,5188300.0],["2022-10-06",16.1046,16.272,15.887,16.0376,3825700.0],["2022-10-07",15.9205,16.0209,15.4517,15.594,5446600.0],["2022-10-10",15.6861,15.8284,15.5019,15.6024,2580500.0],["2022-10-11",15.6191,15.9539,15.4601,15.8033,4857200.0],["2022-10-12",15.7782,15.9037,15.6359,15.7949,4120500.0],["2022-10-13",15.5103,16.2804,15.2425,16.1883,12304300.0],["2022-10-14",16.4478,16.5566,15.8368,15.8702,6823400.0],["2022-10-17",16.2636,16.4394,16.0293,16.1381,6945300.0],["2022-10-18",16.4729,16.6068,16.2469,16.4645,6166000.0],["2022-10-19",16.3473,16.4143,15.8786,15.9874,3722300.0],["2022-10-20",16.0962,16.3306,16.0209,16.0879,4524600.0],["2022-10-21",16.0711,16.4813,16.0042,16.4813,5308100.0],["2022-10-24",16.5985,16.6905,16.4394,16.657,7072800.0],["2022-10-25",16.6989,17.3434,16.6738,17.1593,11486300.0],["2022-10-26",17.176,17.3099,17.0421,17.1593,9385000.0],["2022-10-27",17.5443,17.7368,17.2095,17.3267,5770600.0],["2022-10-28",17.2513,17.7033,17.1844,17.6699,3504400.0],["2022-10-31",17.4941,17.9963,17.3936,17.8959,4877000.0],["2022-11-01",18.0382,18.1135,17.854,18.0131,4406200.0],["2022-11-02",17.8708,18.0549,17.3769,17.4355,5989200.0],["2022-11-03",17.1509,17.561,16.9584,17.3685,4662800.0],["2022-11-04",17.5276,18.0633,17.5108,17.9293,4898500.0],["2022-11-07",18.0465,18.1888,17.6782,17.9879,4283600.0],["2022-11-08",18.0047,18.0884,17.5443,17.6699,4915500.0],["2022-11-09",17.5945,17.854,17.3769,17.3853,4756700.0],["2022-11-10",18.147,18.8919,18.0884,18.6743,6012200.0],["2022-11-11",18.7496,18.8668,18.4567,18.5655,3619800.0],["2022-11-14",18.4232,18.6576,18.2558,18.2558,3740100.0],["2022-11-15",18.532,18.7413,18.2558,18.4902,4357700.0],["2022-11-16",18.4065,18.465,18.1219,18.1888,3627000.0],["2022-11-17",17.9126,18.4483,17.854,18.4232,3980300.0],["2022-11-18",18.6994,18.7496,18.4567,18.5404,3259500.0],["2022-11-21",18.465,18.7496,18.4483,18.6073,2814600.0],["2022-11-22",18.6827,19.0761,18.6659,19.051,3050900.0],["2022-11-23",18.9924,19.1431,18.8752,18.9422,2261900.0],["2022-11-25",18.8919,19.0761,18.8919,19.0175,1081900.0],["2022-11-28",18.8836,18.984,18.4065,18.4734,2254800.0],["2022-11-29",18.5236,19.0342,18.4483,19.0175,3244800.0],["2022-11-30",18.9254,19.1933,18.7162,19.1849,4792500.0],["2022-12-01",19.2519,19.4025,18.7915,18.9589,4512900.0],["2022-12-02",18.7496,19.0593,18.6743,18.9254,4423900.0],["2022-12-05",18.7413,18.7413,18.4148,18.5069,3530100.0],["2022-12-06",18.6157,18.7078,18.3479,18.4902,4035300.0],["2022-12-07",18.4483,18.758,18.3479,18.4065,5123600.0],["2022-12-08",18.5756,18.7364,18.3642,18.398,4454100.0],["2022-12-09",18.3388,18.5503,18.2627,18.3642,3342900.0],["2022-12-12",18.3811,18.4741,18.2119,18.4572,4529200.0],["2022-12-13",19.024,19.0662,18.3049,18.5672,5377600.0],["2022-12-14",18.5249,18.9309,18.4318,18.6179,5893300.0],["2022-12-15",18.3811,18.4657,18.1527,18.2119,3728400.0],["2022-12-16",17.9497,18.1358,17.6875,17.9581,10152700.0],["2022-12-19",17.9751,18.0173,17.6198,17.7467,2762400.0],["2022-12-20",17.6452,17.789,17.4591,17.6959,4200400.0],["2022-12-21",18.0766,18.1273,17.7974,17.8482,2664400.0],["2022-12-22",17.7297,17.8143,17.3491,17.679,2838400.0],["2022-12-23",17.569,18.0004,17.569,17.992,2621400.0],["2022-12-27",18.1273,18.1273,17.882,18.0173,2372700.0],["2022-12-28",18.0173,18.1019,17.6367,17.6621,3912200.0],["2022-12-29",17.772,17.9666,17.7128,17.8989,2323700.0],["2022-12-30",17.789,17.9666,17.7044,17.9158,2922000.0],["2023-01-03",18.1611,18.2204,17.772,17.9666,3236600.0],["2023-01-04",18.1442,18.4403,18.0766,18.3134,2891900.0],["2023-01-05",18.1104,18.1781,17.6282,17.7382,3710200.0],["2023-01-06",17.8397,18.2542,17.7974,18.2119,3535600.0],["2023-01-09",18.0343,18.2796,17.7636,17.8397,4022000.0],["2023-01-10",17.5098,17.6198,17.0023,17.2391,5723100.0],["2023-01-11",17.3914,17.8143,17.2391,17.789,8083000.0],["2023-01-12",17.9328,18.3811,17.6959,18.3557,5626700.0],["2023-01-13",18.1358,18.195,17.9581,18.0596,4441400.0],["2023-01-17",17.9666,18.6856,17.9666,18.5672,6409600.0],["2023-01-18",18.5926,18.6771,18.0343,18.0596,4769100.0],["2023-01-19",17.8735,18.1358,17.8228,17.882,4171000.0],["2023-01-20",17.9158,18.1611,17.6367,18.1358,4122300.0],["2023-01-23",18.1612,18.5333,18.0766,18.491,3545600.0],["2023-01-24",18.4403,18.6433,18.2965,18.5587,2662400.0],["2023-01-25",18.491,18.7194,18.3472,18.6856,2701500.0],["2023-01-26",18.7786,18.8632,18.601,18.711,2518900.0],["2023-01-27",18.6856,19.21,18.6602,19.1593,3047400.0],["2023-01-30",19.0155,19.1593,18.6856,18.7025,3631400.0],["2023-01-31",18.7363,19.0747,18.6179,18.9986,10134000.0],["2023-02-01",18.8802,19.2608,18.6179,19.0578,4697200.0],["2023-02-02",19.21,19.6837,19.1931,19.5146,5415400.0],["2023-02-03",19.2439,19.2862,18.9309,19.0578,4645400.0],["2023-02-06",18.8209,18.9309,18.5841,18.8548,2912000.0],["2023-02-07",18.7364,19.0832,18.5587,18.914,5146600.0],["2023-02-08",18.7956,18.9309,18.6771,18.7448,3946000.0],["2023-02-09",18.5418,18.7279,17.9835,18.1104,7078400.0],["2023-02-10",18.1358,18.3895,17.9328,18.3303,4377900.0],["2023-02-13",18.3726,18.5418,18.3388,18.4403,3352400.0],["2023-02-14",18.3811,18.508,18.0681,18.1189,6616400.0],["2023-02-15",17.9751,18.1273,17.9158,18.0173,6580000.0],["2023-02-16",17.772,18.0343,17.679,17.8651,4524700.0],["2023-02-17",17.882,17.9328,17.5775,17.8905,2898400.0],["2023-02-21",17.6621,17.789,17.2561,17.2983,3505600.0],["2023-02-22",17.3406,17.4591,17.163,17.2391,4065400.0],["2023-02-23",17.3999,17.476,17.163,17.4252,3698600.0],["2023-02-24",17.2476,17.5098,17.1461,17.4591,4834700.0],["2023-02-27",17.7213,17.7805,17.3999,17.4506,3633000.0],["2023-02-28",17.4675,17.679,17.3999,17.4337,3891600.0],["2023-03-01",17.3153,17.4421,17.0277,17.3406,3437400.0],["2023-03-02",17.2476,17.3829,17.1545,17.2983,5715300.0],["2023-03-03",17.4844,17.5437,17.2814,17.476,4574600.0],["2023-03-06",17.5944,17.5944,17.273,17.3237,3971100.0],["2023-03-07",17.2645,17.3237,16.5624,16.6724,4911200.0],["2023-03-08",16.6981,17.1431,16.6467,17.1174,5140500.0],["2023-03-09",17.126,17.1431,16.758,16.758,3648000.0],["2023-03-10",16.7237,16.7237,15.9535,16.0733,4766800.0],["2023-03-13",15.9021,16.3814,15.8593,16.2273,5976400.0],["2023-03-14",16.5526,16.6296,16.2701,16.4328,4796300.0],["2023-03-15",16.1418,16.1418,15.671,15.9791,6358900.0],["2023-03-16",15.8679,15.9449,15.4485,15.7053,9764900.0],["2023-03-17",15.594,15.6453,15.0719,15.1233,8350000.0],["2023-03-20",15.226,15.5769,15.1061,15.4913,5710500.0],["2023-03-21",15.748,15.8593,15.5255,15.594,4311500.0],["2023-03-22",15.3971,15.5598,15.0291,15.0377,4319300.0],["2023-03-23",15.0719,15.3372,14.8408,14.9863,5177600.0],["2023-03-24",14.8922,15.4485,14.8751,15.4143,5366400.0],["2023-03-27",15.5769,15.6625,15.3971,15.5512,6302500.0],["2023-03-28",15.3372,15.6625,15.3372,15.6026,3052300.0],["2023-03-29",15.8336,15.9449,15.7224,15.9192,4736400.0],["2023-03-30",16.2273,16.2958,16.0647,16.099,3796500.0],["2023-03-31",16.2102,16.7323,16.1845,16.7152,6316800.0],["2023-04-03",16.7323,17.0575,16.5611,16.6638,5760100.0],["2023-04-04",16.7323,16.758,16.3472,16.5526,3230600.0],["2023-04-05",16.39,16.4755,16.2445,16.3643,3533400.0],["2023-04-06",16.4327,16.4327,16.1674,16.3215,3177300.0],["2023-04-10",16.2873,16.4327,16.1161,16.4242,2846800.0],["2023-04-11",16.5012,16.6724,16.4071,16.5098,3440200.0],["2023-04-12",16.7152,16.7409,16.2273,16.2359,2904700.0],["2023-04-13",16.2017,16.2188,15.8679,16.1161,4440700.0],["2023-04-14",16.2616,16.33,15.8764,16.0048,3935300.0],["2023-04-17",16.0476,16.3814,16.0219,16.3643,5806300.0],["2023-04-18",16.3643,16.4413,16.2616,16.3472,3993000.0],["2023-04-19",16.2359,16.4927,16.1931,16.4328,3305000.0],["2023-04-20",16.3472,16.3814,16.2017,16.2872,3515800.0],["2023-04-21",16.3643,16.4584,16.176,16.4156,3588100.0],["2023-04-24",16.4584,16.4755,16.0562,16.1075,4087200.0],["2023-04-25",15.9963,16.2017,15.9278,16.1418,4971100.0],["2023-04-26",15.9535,16.2273,15.9192,15.9706,3953000.0],["2023-04-27",16.0476,16.3557,15.9107,16.253,3958200.0],["2023-04-28",16.2445,16.5868,16.2017,16.4242,4686300.0],["2023-05-01",16.3728,16.4584,16.0476,16.1332,4391300.0],["2023-05-02",16.0305,16.1075,15.7395,15.8593,4870300.0],["2023-05-03",15.9021,16.2273,15.7652,15.7908,6259200.0],["2023-05-04",15.6625,15.9021,15.5084,15.7823,5195400.0],["2023-05-05",15.885,16.1075,15.8422,16.099,4341600.0],["2023-05-08",15.9877,16.099,15.7566,15.8336,5288700.0],["2023-05-09",15.671,15.6881,15.3886,15.5426,5330900.0],["2023-05-10",15.748,15.7823,15.4571,15.517,2788400.0],["2023-05-11",15.38,15.4656,15.2516,15.4057,4364700.0],["2023-05-12",15.4656,15.6625,15.303,15.6368,5481100.0],["2023-05-15",15.7823,16.1246,15.6881,15.9963,4355900.0],["2023-05-16",16.0048,16.0048,15.4228,15.4571,4445200.0],["2023-05-17",15.5769,15.9107,15.4742,15.885,4343500.0],["2023-05-18",15.7737,15.8593,15.594,15.7309,5330600.0],["2023-05-19",15.8508,15.8593,15.517,15.6796,4051500.0],["2023-05-22",15.6625,16.0904,15.6625,16.0733,4161600.0],["2023-05-23",16.099,16.2102,15.7566,15.7652,2678300.0],["2023-05-24",15.5084,15.5598,15.3629,15.4314,3365600.0],["2023-05-25",15.3458,15.4228,15.0634,15.3116,5101500.0],["2023-05-26",15.3116,15.4913,15.2089,15.4656,3123400.0],["2023-05-30",15.517,15.6368,15.4057,15.5341,3903400.0],["2023-05-31",15.5341,15.7652,15.3715,15.7309,7463000.0],["2023-06-01",15.7737,15.7737,15.4143,15.5854,4568300.0],["2023-06-02",15.8165,16.1332,15.7309,16.0562,4518800.0],["2023-06-05",15.9877,16.2445,15.9791,16.0048,2852400.0],["2023-06-06",16.0048,16.2616,15.9963,16.2188,3874900.0],["2023-06-07",16.3661,16.9032,16.2881,16.8166,4813300.0],["2023-06-08",16.7473,16.7906,16.4354,16.652,4044700.0],["2023-06-09",16.6173,16.8339,16.574,16.8079,3968600.0],["2023-06-12",16.8426,16.8686,16.6606,16.7819,3467100.0],["2023-06-13",16.7733,17.0332,16.6866,16.6953,4674900.0],["2023-06-14",16.8166,17.0159,16.5827,16.7213,3492800.0],["2023-06-15",16.6606,16.7906,16.496,16.7906,3062900.0],["2023-06-16",16.8512,16.9206,16.7213,16.8512,4548300.0],["2023-06-20",16.8079,16.8339,16.4614,16.6606,4246800.0],["2023-06-21",16.6,16.652,16.4527,16.548,3305800.0],["2023-06-22",16.626,16.6433,16.1408,16.3314,3170300.0],["2023-06-23",16.2015,16.2794,15.9069,15.9589,5367900.0],["2023-06-26",15.9502,16.5307,15.9329,16.496,3497100.0],["2023-06-27",16.5393,16.8166,16.4354,16.7906,2343500.0],["2023-06-28",16.7646,16.8686,16.6,16.7299,3914300.0],["2023-06-29",16.6953,17.0938,16.6346,17.0678,2552900.0],["2023-06-30",17.2931,17.2931,16.8253,17.0852,5166500.0],["2023-07-03",16.9899,17.501,16.9899,17.4317,1796300.0],["2023-07-05",17.3191,17.631,17.1372,17.501,4377700.0],["2023-07-06",17.2498,17.553,17.0678,17.527,3195200.0],["2023-07-07",17.4231,17.5617,17.2151,17.2411,3817600.0],["2023-07-10",17.2238,17.3018,17.1112,17.1458,4167100.0],["2023-07-11",17.2584,17.5963,17.1978,17.5703,2644700.0],["2023-07-12",17.7696,17.8563,17.657,17.7176,5190900.0],["2023-07-13",17.7176,17.9169,17.631,17.9082,3399400.0],["2023-07-14",17.8649,17.8736,17.6656,17.7696,2086400.0],["2023-07-17",17.709,17.9169,17.6397,17.8822,2670000.0],["2023-07-18",17.8909,17.9429,17.5703,17.7696,6013600.0],["2023-07-19",17.8909,18.1768,17.8476,18.0728,5141600.0],["2023-07-20",18.1335,18.1508,17.8649,18.0815,3911200.0],["2023-07-21",18.1682,18.2894,17.9949,18.1248,3829600.0],["2023-07-24",18.1768,18.2721,18.0295,18.1595,3722100.0],["2023-07-25",18.1335,18.1941,17.8129,17.8476,4307600.0],["2023-07-26",17.8303,18.0035,17.7869,17.9602,7350800.0],["2023-07-27",18.2375,18.2375,17.4231,17.475,4405500.0],["2023-07-28",17.6656,17.683,17.3884,17.4837,3643300.0],["2023-07-31",17.501,17.6916,17.4057,17.553,11341900.0],["2023-08-01",17.5617,17.5963,17.2671,17.475,4324700.0],["2023-08-02",17.3364,17.5357,17.2151,17.501,3181900.0],["2023-08-03",17.4057,17.475,17.1198,17.3971,7059600.0],["2023-08-04",17.3971,17.6743,17.2238,17.3278,3541200.0],["2023-08-07",17.3624,17.527,17.3191,17.4404,2307000.0],["2023-08-08",17.2498,17.4057,17.1631,17.3104,2344100.0],["2023-08-09",17.2498,17.7956,17.1545,17.657,3997300.0],["2023-08-10",17.7523,17.9342,17.579,17.6397,4485300.0],["2023-08-11",17.5444,17.6657,17.527,17.6483,3297100.0],["2023-08-14",17.605,17.7003,17.4231,17.5097,2780600.0],["2023-08-15",17.3624,17.3624,17.1025,17.1631,2720600.0],["2023-08-16",17.1372,17.1891,16.652,16.6606,4480300.0],["2023-08-17",16.6866,16.7819,16.4094,16.418,3426300.0],["2023-08-18",16.2274,16.6173,16.2274,16.5393,3706400.0],["2023-08-21",16.4874,16.522,16.0975,16.2534,2334100.0],["2023-08-22",16.3314,16.3834,16.0628,16.0975,3562400.0],["2023-08-23",16.1408,16.3834,16.0628,16.3747,2224200.0],["2023-08-24",16.2708,16.5393,16.2101,16.2188,4362800.0],["2023-08-25",16.2794,16.4267,16.2101,16.2448,4136200.0],["2023-08-28",16.0108,16.6,15.9675,16.2621,13377300.0],["2023-08-29",16.3574,16.4094,16.1755,16.3314,7351100.0],["2023-08-30",16.3574,16.47,16.2448,16.4527,5573200.0],["2023-08-31",16.444,16.5307,16.2968,16.4094,6232700.0],["2023-09-01",16.522,16.5567,16.3314,16.3574,5406200.0],["2023-09-05",16.3227,16.3401,16.0195,16.0542,6366600.0],["2023-09-06",16.0717,16.3524,16.0191,16.3349,5574000.0],["2023-09-07",16.3349,16.4226,16.1594,16.2823,4998900.0],["2023-09-08",16.2735,16.3963,16.2121,16.2998,5972600.0],["2023-09-11",16.4314,16.4314,16.1682,16.291,4305200.0],["2023-09-12",16.2647,16.5104,16.2033,16.4577,3914800.0],["2023-09-13",16.5454,16.5718,16.2121,16.291,4171600.0],["2023-09-14",16.4489,16.8262,16.4051,16.7209,4099800.0],["2023-09-15",16.7209,16.756,16.5279,16.563,7223300.0],["2023-09-18",16.6069,16.6507,16.291,16.3261,5010900.0],["2023-09-19",16.3349,16.4314,16.2121,16.2208,3627000.0],["2023-09-20",16.3963,16.4753,16.1682,16.1858,4416600.0],["2023-09-21",16.0805,16.0893,15.7383,15.7647,3539500.0],["2023-09-22",15.7647,15.8612,15.5015,15.519,4052500.0],["2023-09-25",15.4401,15.5717,15.3611,15.519,3316300.0],["2023-09-26",15.3874,15.4664,15.1857,15.2997,4742000.0],["2023-09-27",15.3436,15.5629,15.2822,15.3436,6859600.0],["2023-09-28",15.4313,15.6155,15.3787,15.4664,4485100.0],["2023-09-29",15.6945,15.7998,15.326,15.4313,4894900.0],["2023-10-02",15.3787,15.4576,14.826,15.0014,5996200.0],["2023-10-03",14.8874,14.9663,14.4575,14.6418,5185000.0],["2023-10-04",14.7295,14.8172,14.4751,14.8084,3886200.0],["2023-10-05",14.7646,14.8962,14.6505,14.8348,4712600.0],["2023-10-06",14.7119,14.7733,14.3523,14.4926,7619500.0],["2023-10-09",14.3961,14.7558,14.3698,14.6681,4539800.0],["2023-10-10",14.7295,15.0892,14.6154,14.9488,6283200.0],["2023-10-11",14.9927,15.2997,14.9927,15.2646,4604200.0],["2023-10-12",15.2032,15.2032,14.9663,15.1155,3277800.0],["2023-10-13",15.1243,15.2646,14.8786,14.9927,3831100.0],["2023-10-16",15.1418,15.2471,14.9663,15.1067,3703500.0],["2023-10-17",14.9663,15.5717,14.9313,15.4576,5055200.0],["2023-10-18",15.3611,15.3874,15.0716,15.1067,3765600.0],["2023-10-19",15.0014,15.1857,14.7821,14.8084,6239900.0],["2023-10-20",14.8786,14.9576,14.6418,14.6505,5006000.0],["2023-10-23",14.5189,14.7295,14.44,14.4575,4258200.0],["2023-10-24",14.554,14.7733,14.554,14.7558,4625900.0],["2023-10-25",14.633,14.6944,14.3347,14.3698,4505800.0],["2023-10-26",14.5891,15.1769,14.4663,15.0979,8106400.0],["2023-10-27",15.2208,15.2208,14.7207,14.7997,6609400.0],["2023-10-30",14.9313,15.212,14.7909,15.1593,5514100.0],["2023-10-31",15.2734,15.7559,15.1857,15.7384,5969600.0],["2023-11-01",15.7734,15.984,15.7033,15.8787,5458600.0],["2023-11-02",16.1331,16.3437,16.0893,16.2559,4690900.0],["2023-11-03",16.5718,16.7999,16.4314,16.4489,4497800.0],["2023-11-06",16.3612,16.4139,16.1682,16.2823,4389300.0],["2023-11-07",16.2735,16.2823,15.9401,15.9752,2629500.0],["2023-11-08",15.984,16.0629,15.9313,15.9928,2273700.0],["2023-11-09",16.0717,16.0717,15.4664,15.5278,4316700.0],["2023-11-10",15.6945,15.7559,15.5103,15.7033,3356800.0],["2023-11-13",15.6155,15.6243,15.3699,15.4225,3778200.0],["2023-11-14",16.098,16.7999,15.9664,16.5805,5144300.0],["2023-11-15",16.5893,16.7121,16.2998,16.6244,6343400.0],["2023-11-16",16.6069,16.7034,16.2735,16.4753,6952500.0],["2023-11-17",16.6595,16.6683,16.3524,16.4928,5562600.0],["2023-11-20",16.5191,16.5454,16.291,16.5103,3205100.0],["2023-11-21",16.3875,16.4665,16.2559,16.3261,2903100.0],["2023-11-22",16.4665,16.5367,16.3788,16.4489,2544700.0],["2023-11-24",16.4577,16.5191,16.3349,16.4138,1114500.0],["2023-11-27",16.3963,16.6858,16.3261,16.5718,3314200.0],["2023-11-28",16.5016,16.6595,16.3875,16.6419,4000500.0],["2023-11-29",16.8174,16.9578,16.677,16.6858,4953200.0],["2023-11-30",16.6683,16.9841,16.6683,16.949,5868500.0],["2023-12-01",16.9753,17.6157,16.8876,17.5894,6544500.0],["2023-12-04",17.4666,18.0544,17.4227,18.028,4968500.0],["2023-12-05",17.9491,18.1421,17.7824,18.0193,9417500.0],["2023-12-06",18.0817,18.3492,17.8944,17.9925,8054100.0],["2023-12-07",18.0638,18.1084,17.8231,17.9479,6370800.0],["2023-12-08",17.8766,18.046,17.725,18.046,5814600.0],["2023-12-11",18.0193,18.2154,17.939,18.1441,4741300.0],["2023-12-12",18.1441,18.1887,17.9925,18.0728,7022100.0],["2023-12-13",18.1352,19.2408,18.0728,19.1427,8315600.0],["2023-12-14",19.6509,20.3642,19.6152,20.1413,11676300.0],["2023-12-15",19.9719,20.1591,19.7222,19.9095,10579100.0],["2023-12-18",19.9986,20.061,19.5172,19.5261,5891700.0],["2023-12-19",19.6598,19.8649,19.5528,19.7044,4963500.0],["2023-12-20",19.7401,19.8738,19.3656,19.3834,5245200.0],["2023-12-21",19.5617,19.642,19.2853,19.4726,6398600.0],["2023-12-22",19.5172,19.7133,19.3567,19.4012,4310500.0],["2023-12-26",19.4547,19.5172,19.3478,19.4904,3833000.0],["2023-12-27",19.5261,19.535,19.2764,19.4102,5747500.0],["2023-12-28",19.3299,19.4547,19.2229,19.4369,6952100.0],["2023-12-29",19.4102,19.428,18.9644,19.0,21799300.0],["2024-01-02",18.9376,19.2318,18.8128,18.9733,12644300.0],["2024-01-03",18.7682,18.795,18.4294,18.474,6741600.0],["2024-01-04",18.4472,18.7058,18.4116,18.5631,6084700.0],["2024-01-05",18.4562,18.7325,18.3046,18.5899,4999700.0],["2024-01-08",18.5364,18.6523,18.4116,18.6166,5881100.0],["2024-01-09",18.367,18.5096,18.3046,18.4918,4683900.0],["2024-01-10",18.5186,18.7504,18.4562,18.688,6611000.0],["2024-01-11",18.5721,18.6256,18.1887,18.3046,8516200.0],["2024-01-12",18.5364,18.6256,18.2333,18.3848,5472100.0],["2024-01-16",18.2154,18.2957,17.9569,18.0549,7577900.0],["2024-01-17",17.7875,18.2154,17.6626,17.8142,6876200.0],["2024-01-18",17.7875,17.8855,17.4041,17.6448,5209800.0],["2024-01-19",17.6894,18.0371,17.5111,17.9747,5862700.0],["2024-01-22",18.0282,18.3046,17.9925,18.1173,4891000.0],["2024-01-23",18.26,18.2689,17.9479,18.1352,4480500.0],["2024-01-24",18.3848,18.4205,17.9747,18.0193,5744300.0],["2024-01-25",18.2778,18.6345,18.2689,18.6077,9538800.0],["2024-01-26",18.688,18.688,18.2957,18.3135,5072900.0],["2024-01-29",18.3046,18.3759,18.0817,18.3046,5930500.0],["2024-01-30",18.1441,18.474,18.0817,18.2511,5470100.0],["2024-01-31",18.3313,18.4383,17.9034,18.0104,10557300.0],["2024-02-01",18.0549,18.3402,17.9123,18.2957,5044400.0],["2024-02-02",18.0549,18.1352,17.7785,17.9925,5260700.0],["2024-02-05",17.6805,17.8053,17.5556,17.6002,4728600.0],["2024-02-06",17.5824,18.2422,17.5467,18.0549,5125800.0],["2024-02-07",18.153,18.2154,17.9479,17.9836,5854600.0],["2024-02-08",17.9479,18.153,17.5556,17.8499,7305800.0],["2024-02-09",17.8231,17.9301,17.52,17.9034,6460900.0],["2024-02-12",18.0014,18.0549,17.5378,17.6626,5283400.0],["2024-02-13",17.2436,17.4219,16.9939,17.3862,6788000.0],["2024-02-14",17.4397,17.5111,17.2347,17.3595,5318000.0],["2024-02-15",17.618,17.6894,17.5289,17.627,4167700.0],["2024-02-16",17.3238,17.5824,17.199,17.5021,8795000.0],["2024-02-20",17.3684,17.618,17.3684,17.5111,9963500.0],["2024-02-21",17.5646,17.7161,17.4397,17.6359,3435100.0],["2024-02-22",17.6537,17.7607,17.5735,17.6626,4230100.0],["2024-02-23",17.6448,17.6805,17.413,17.4219,2564700.0],["2024-02-26",17.3773,17.4308,17.1009,17.1901,5004700.0],["2024-02-27",17.3238,17.627,17.2614,17.4397,4057100.0],["2024-02-28",17.3149,17.618,17.3149,17.5021,4280400.0],["2024-02-29",17.7072,17.7072,17.3951,17.618,8713700.0],["2024-03-01",17.5646,17.627,17.3149,17.5913,8534800.0],["2024-03-04",17.5556,17.5824,17.3327,17.4932,5418700.0],["2024-03-05",17.3951,17.7429,17.3951,17.5467,4282800.0],["2024-03-06",17.655,17.7182,17.3752,17.4203,2978000.0],["2024-03-07",17.4835,17.5287,17.303,17.4745,3136000.0],["2024-03-08",17.6189,17.7724,17.5377,17.5918,2851100.0],["2024-03-11",17.5377,17.6641,17.4655,17.5196,3312700.0],["2024-03-12",17.5106,17.6189,17.3752,17.4655,3420800.0],["2024-03-13",17.4565,17.655,17.4204,17.4835,4752500.0],["2024-03-14",17.3481,17.4113,16.8427,16.969,4568900.0],["2024-03-15",16.7885,17.0593,16.7614,17.0413,9447400.0],["2024-03-18",17.0322,17.312,16.9961,17.2489,5126500.0],["2024-03-19",17.285,17.4294,17.1225,17.2398,3519300.0],["2024-03-20",17.1044,17.5738,17.0322,17.5467,3660200.0],["2024-03-21",17.6009,17.8356,17.5557,17.8085,4614500.0],["2024-03-22",17.7182,17.7814,17.2128,17.2308,7267500.0],["2024-03-25",17.312,17.4204,16.9781,17.0052,5259700.0],["2024-03-26",17.0864,17.1405,16.96,16.9781,5174400.0],["2024-03-27",17.1857,17.5196,17.1405,17.4745,5556400.0],["2024-03-28",17.5738,17.7453,17.5287,17.7002,7608600.0],["2024-04-01",17.6641,17.7182,17.2128,17.2308,7700700.0],["2024-04-02",17.1225,17.1947,16.9781,17.0503,3162300.0],["2024-04-03",17.0052,17.1135,16.9149,16.9329,4369900.0],["2024-04-04",17.0954,17.1766,16.7524,16.7885,4199400.0],["2024-04-05",16.5538,16.7795,16.4636,16.7073,4534000.0],["2024-04-08",16.8066,16.9871,16.7705,16.8427,3905600.0],["2024-04-09",16.942,17.1135,16.8337,17.1044,3434600.0],["2024-04-10",16.5809,16.59,16.2018,16.2199,5057900.0],["2024-04-11",16.3011,16.3733,16.0394,16.1928,4596800.0],["2024-04-12",16.1386,16.4275,16.1025,16.3372,6804200.0],["2024-04-15",16.4094,16.4455,16.1657,16.2831,4971200.0],["2024-04-16",16.1657,16.1838,15.8588,15.8949,5660000.0],["2024-04-17",15.931,16.1025,15.8769,15.8859,4191400.0],["2024-04-18",15.9942,16.0664,15.8679,16.0123,6774400.0],["2024-04-19",16.0664,16.4455,16.0303,16.4275,5873400.0],["2024-04-22",16.4455,16.8066,16.3462,16.7885,5573300.0],["2024-04-23",16.7795,16.9329,16.7344,16.8156,4092100.0],["2024-04-24",16.7073,16.8337,16.608,16.7253,3563200.0],["2024-04-25",16.5719,16.7253,16.4275,16.6261,3922800.0],["2024-04-26",16.6712,16.8246,16.5809,16.5899,2312000.0],["2024-04-29",16.7614,16.9961,16.7614,16.9781,5000900.0],["2024-04-30",16.8246,17.1586,16.8066,16.8156,5200600.0],["2024-05-01",16.7163,17.0232,16.5719,16.6983,4632800.0],["2024-05-02",16.8788,17.2669,16.7073,17.1135,5768400.0],["2024-05-03",17.1947,17.5106,17.0683,17.2398,6729000.0],["2024-05-06",17.3662,17.3933,16.9781,17.1586,3563400.0],["2024-05-07",17.3572,17.4384,17.0774,17.1405,4419800.0],["2024-05-08",17.0593,17.1225,16.969,17.0774,4152200.0],["2024-05-09",17.1315,17.2398,17.0683,17.1857,4321100.0],["2024-05-10",17.2669,17.294,17.1315,17.1315,2161200.0],["2024-05-13",17.2579,17.285,17.1225,17.285,2221200.0],["2024-05-14",17.3933,17.4565,17.1857,17.3391,3106400.0],["2024-05-15",17.628,17.6821,17.3842,17.4565,3566800.0],["2024-05-16",17.4474,17.5196,17.2218,17.2398,3279100.0],["2024-05-17",17.2669,17.3752,17.1676,17.3481,3593700.0],["2024-05-20",17.3391,17.3391,17.0413,17.0683,1981600.0],["2024-05-21",17.0413,17.2037,16.951,17.1676,1603100.0],["2024-05-22",17.0954,17.2308,17.0683,17.1496,2327100.0],["2024-05-23",17.0954,17.0954,16.7524,16.7614,2731700.0],["2024-05-24",16.8968,16.8968,16.6441,16.6712,2261900.0],["2024-05-28",16.8066,16.8878,16.4455,16.4546,2840200.0],["2024-05-29",16.265,16.5809,16.2199,16.4997,3045900.0],["2024-05-30",16.6531,17.0413,16.59,17.0142,9561300.0],["2024-05-31",17.1586,17.5106,17.0683,17.4745,5582000.0],["2024-06-03",17.4745,17.7453,17.4745,17.628,4182900.0],["2024-06-04",17.5738,17.628,17.3752,17.4023,4629700.0],["2024-06-05",17.4023,17.4384,17.2759,17.4113,1703400.0],["2024-06-06",17.3199,17.4753,17.2925,17.3748,1700200.0],["2024-06-07",17.0823,17.2285,17.0549,17.1737,2950500.0],["2024-06-10",17.0366,17.1189,16.607,16.9452,4756500.0],["2024-06-11",16.8172,16.9269,16.671,16.7258,4285200.0],["2024-06-12",17.1463,17.2285,16.8995,16.9361,5271400.0],["2024-06-13",16.9361,17.3748,16.8721,17.1097,7169400.0],["2024-06-14",17.0092,17.2011,16.9452,17.1371,3145400.0],["2024-06-17",17.0549,17.1737,16.9726,17.0732,3208200.0],["2024-06-18",17.1097,17.2285,17.064,17.1828,3481400.0],["2024-06-20",17.1189,17.3016,17.064,17.2651,3601500.0],["2024-06-21",17.4479,17.4479,17.1463,17.3473,7748000.0],["2024-06-24",17.3199,17.5941,17.2102,17.4936,3853800.0],["2024-06-25",17.4844,17.5301,17.0,17.1463,2782400.0],["2024-06-26",17.0275,17.2194,17.0183,17.1554,2779400.0],["2024-06-27",17.1371,17.4662,17.1371,17.4479,3999500.0],["2024-06-28",17.5484,17.8409,17.4936,17.7861,7838900.0],["2024-07-01",17.7404,17.8409,17.5301,17.6124,3436500.0],["2024-07-02",17.649,17.7495,17.5576,17.7404,4483000.0],["2024-07-03",17.8135,17.8226,17.6033,17.6124,1930100.0],["2024-07-05",17.6033,17.7312,17.5758,17.6215,2334300.0],["2024-07-08",17.649,17.7495,17.5119,17.6033,3317300.0],["2024-07-09",17.5667,17.6124,17.3382,17.585,4612300.0],["2024-07-10",17.6672,18.0237,17.6307,18.0237,3510500.0],["2024-07-11",18.2796,18.6086,18.2522,18.5447,3755000.0],["2024-07-12",18.7275,18.9651,18.6726,18.8097,4057100.0],["2024-07-15",18.9103,19.1662,18.7549,19.157,5115800.0],["2024-07-16",19.2667,19.4495,19.2576,19.3672,5412600.0],["2024-07-17",19.349,19.7785,19.349,19.7146,3957500.0],["2024-07-18",19.6597,20.0344,19.4586,19.4586,8543800.0],["2024-07-19",19.5226,19.5683,19.2758,19.4129,3178600.0],["2024-07-22",19.4221,19.6232,19.221,19.6232,2714400.0],["2024-07-23",19.5318,19.6689,19.4678,19.5135,3385200.0],["2024-07-24",19.5409,19.6871,19.0839,19.1022,5158900.0],["2024-07-25",19.1479,19.3581,18.9103,18.956,3355700.0],["2024-07-26",19.1662,19.4312,18.9742,19.3672,3309100.0],["2024-07-29",19.4129,19.6506,19.3764,19.55,4148300.0],["2024-07-30",19.6232,20.2264,19.4769,20.135,4826800.0],["2024-07-31",20.0619,20.3086,19.8334,19.8608,7738000.0],["2024-08-01",20.3361,20.5463,19.9065,20.1167,5925600.0],["2024-08-02",20.1807,20.2721,19.8608,20.0436,4591200.0],["2024-08-05",19.55,19.8882,19.2758,19.3307,4928200.0],["2024-08-06",19.3307,19.9979,19.2667,19.8699,7412600.0],["2024-08-07",20.0162,20.2721,19.614,19.6597,6043200.0],["2024-08-08",19.6323,20.0619,19.5957,19.9156,2891900.0],["2024-08-09",19.9156,20.0344,19.7694,19.9613,1768300.0],["2024-08-12",19.9431,20.0253,19.7146,19.8791,2741300.0],["2024-08-13",20.071,20.0802,19.8791,19.9796,3692200.0],["2024-08-14",20.0162,20.2264,19.9339,20.1258,2362600.0],["2024-08-15",20.2264,20.656,20.1441,20.3543,3964200.0],["2024-08-16",20.5737,20.6194,20.2812,20.3726,3074100.0],["2024-08-19",20.2081,20.4183,20.2081,20.3818,2484300.0],["2024-08-20",20.4275,20.6011,20.3178,20.5554,2921000.0],["2024-08-21",20.6651,20.9119,20.5737,20.8388,3393400.0],["2024-08-22",20.8845,20.921,20.7017,20.857,5419700.0],["2024-08-23",20.9758,21.3049,20.8845,21.2318,4042700.0],["2024-08-26",21.4511,21.506,21.2866,21.378,2641400.0],["2024-08-27",21.25,21.3871,21.1586,21.1678,3545600.0],["2024-08-28",21.1495,21.2866,21.0307,21.1678,2929100.0],["2024-08-29",21.1769,21.2043,20.9941,21.0307,2568000.0],["2024-08-30",21.1312,21.2775,21.049,21.2592,2880600.0],["2024-09-03",21.1221,21.2683,21.0215,21.2318,3623200.0],["2024-09-04",21.314,21.4968,21.1586,21.3414,2517700.0],["2024-09-05",21.4615,21.6,21.2583,21.3414,2034400.0],["2024-09-06",21.323,21.4338,21.0736,21.2306,3643400.0],["2024-09-09",21.2306,21.5908,21.166,21.5077,3248000.0],["2024-09-10",21.6277,21.7108,21.3599,21.5815,4271000.0],["2024-09-11",21.4061,21.7662,21.286,21.6924,3919800.0],["2024-09-12",21.6277,21.9509,21.5815,21.8401,6138800.0],["2024-09-13",21.8771,22.2187,21.8771,22.1818,3765400.0],["2024-09-16",22.3296,22.3942,22.1264,22.2187,3165200.0],["2024-09-17",22.1818,22.2834,21.6739,21.7755,3225400.0],["2024-09-18",21.8401,22.0248,21.6462,21.7385,3115600.0],["2024-09-19",21.8955,21.9325,21.323,21.4615,4206700.0],["2024-09-20",21.323,21.5815,21.323,21.4615,7716400.0],["2024-09-23",21.637,21.8955,21.6277,21.8216,3827700.0],["2024-09-24",21.6924,21.9879,21.5908,21.8216,3689300.0],["2024-09-25",21.8401,21.8771,21.4707,21.5723,4962700.0],["2024-09-26",21.5908,21.6831,21.009,21.1198,9039100.0],["2024-09-27",21.286,21.4246,21.1198,21.2029,4711000.0],["2024-09-30",21.1845,21.4615,21.1013,21.443,4298800.0],["2024-10-01",21.5446,21.5631,21.2583,21.3137,5295700.0],["2024-10-02",21.1752,21.5077,21.129,21.2029,7930600.0],["2024-10-03",21.1752,21.2399,20.9628,21.1198,3377400.0],["2024-10-04",21.0459,21.2214,20.8151,21.1845,2791100.0],["2024-10-07",21.009,21.2029,20.9074,21.166,3318700.0],["2024-10-08",21.2768,21.3414,21.0552,21.1106,2639800.0],["2024-10-09",21.1106,21.48,21.0552,21.4153,2622800.0],["2024-10-10",21.3414,21.443,20.9813,21.1106,2548200.0],["2024-10-11",21.1937,21.443,21.1752,21.4061,2946100.0],["2024-10-14",21.323,21.7016,21.3045,21.6185,2754100.0],["2024-10-15",21.7201,22.4219,21.7201,22.1818,7152800.0],["2024-10-16",22.3019,22.5142,22.1818,22.4865,4771600.0],["2024-10-17",22.385,22.6805,22.3111,22.5974,6973900.0],["2024-10-18",22.7266,22.7821,22.5142,22.7359,3117600.0],["2024-10-21",22.6897,22.7174,22.1726,22.2187,3041600.0],["2024-10-22",22.191,22.3757,22.1264,22.2003,2058300.0],["2024-10-23",22.034,22.3019,22.0156,22.1264,2954200.0],["2024-10-24",22.1079,22.228,22.0063,22.1172,2868700.0],["2024-10-25",22.2372,22.2926,21.7385,21.7478,2810100.0],["2024-10-28",21.9417,22.2003,21.8863,22.0525,3033300.0],["2024-10-29",21.9971,22.1633,21.8401,21.8586,4326800.0],["2024-10-30",21.8771,22.228,21.8216,22.1818,6459800.0],["2024-10-31",21.9602,22.7174,21.8955,21.9048,6054000.0],["2024-11-01",21.9786,22.3111,21.8586,22.0063,3614300.0],["2024-11-04",22.1818,22.5512,22.1449,22.3665,3106200.0],["2024-11-05",22.2926,22.7728,22.2187,22.7636,2519800.0],["2024-11-06",23.0406,23.096,22.2649,22.4588,8140200.0],["2024-11-07",22.4588,22.8652,22.385,22.7728,4544000.0],["2024-11-08",22.9206,23.1514,22.8467,23.0222,3863200.0],["2024-11-11",23.1053,23.1791,22.9668,23.1422,3515200.0],["2024-11-12",23.1791,23.2623,22.7728,22.7913,3891700.0],["2024-11-13",22.976,23.0868,22.7636,22.9206,6025300.0],["2024-11-14",22.819,22.8929,22.6897,22.8282,3044100.0],["2024-11-15",22.8098,23.0406,22.6712,22.9852,3144800.0],["2024-11-18",22.8652,23.1976,22.7821,23.1791,3014300.0],["2024-11-19",23.0129,23.1514,22.9483,23.133,6329400.0],["2024-11-20",23.1145,23.2346,22.9945,23.1699,3219900.0],["2024-11-21",23.2253,23.41,23.1699,23.3731,3796400.0],["2024-11-22",23.5116,23.5116,23.3731,23.4285,2903300.0],["2024-11-25",23.5578,23.6224,23.3731,23.5855,6247200.0],["2024-11-26",23.5578,23.5947,23.3638,23.5116,3605100.0],["2024-11-27",23.6594,23.8256,23.5578,23.8071,3860200.0],["2024-11-29",23.8163,23.8533,23.5855,23.6132,4561100.0],["2024-12-02",23.4839,23.5855,23.2253,23.29,3140100.0],["2024-12-03",23.3823,23.447,23.1053,23.2807,2570800.0],["2024-12-04",23.3177,23.4008,23.2161,23.3638,2961500.0],["2024-12-05",23.3172,23.4851,23.2519,23.4105,4036200.0],["2024-12-06",23.5131,23.5597,23.3918,23.4944,2143500.0],["2024-12-09",23.4664,23.4944,23.2706,23.3545,3109800.0],["2024-12-10",23.3545,23.3638,22.9908,23.0654,5385600.0],["2024-12-11",23.0934,23.1773,22.7296,22.8042,4524400.0],["2024-12-12",22.7669,23.0934,22.7203,22.8415,2883000.0],["2024-12-13",22.7296,22.9814,22.7016,22.9535,4224300.0],["2024-12-16",22.8695,23.3732,22.7483,22.7856,4605900.0],["2024-12-17",22.627,22.9628,22.5338,22.6643,3350900.0],["2024-12-18",22.6177,22.8415,21.7037,21.713,3858200.0],["2024-12-19",21.713,21.9462,21.4332,21.4612,4914900.0],["2024-12-20",21.4891,22.0208,21.4612,21.8436,9672400.0],["2024-12-23",21.7503,21.9275,21.6477,21.8529,3739800.0],["2024-12-24",21.7503,22.0674,21.7316,22.0301,1557400.0],["2024-12-26",21.9089,22.1327,21.8902,22.0208,1580800.0],["2024-12-27",21.9182,22.114,21.7223,21.7969,2023500.0],["2024-12-30",21.6664,21.7223,21.3772,21.6664,2904600.0],["2024-12-31",21.8156,21.9275,21.657,21.8529,3107600.0],["2025-01-02",21.7316,21.8715,21.2933,21.4239,3418200.0],["2025-01-03",21.5264,21.685,21.4425,21.6104,2875300.0],["2025-01-06",21.629,21.629,20.7523,20.8363,6972100.0],["2025-01-07",20.8829,21.0974,20.3979,20.4912,4014200.0],["2025-01-08",20.4539,20.6404,20.3513,20.5565,3889400.0],["2025-01-10",20.1367,20.3046,20.0341,20.202,5053000.0],["2025-01-13",20.202,20.6124,20.1181,20.5844,4974100.0],["2025-01-14",20.6217,20.6684,20.4725,20.5285,3471200.0],["2025-01-15",21.0415,21.1067,20.4445,20.5471,4080900.0],["2025-01-16",20.5844,20.8269,20.5471,20.7896,5106800.0],["2025-01-17",20.8736,20.9762,20.7616,20.7896,3808200.0],["2025-01-21",20.799,21.0321,20.7337,20.9855,6525100.0],["2025-01-22",20.8363,20.9295,20.5658,20.7243,3532000.0],["2025-01-23",20.7616,21.2,20.6124,21.1627,4714600.0],["2025-01-24",21.0788,21.4332,21.0694,21.3772,3790600.0],["2025-01-27",21.5265,21.9182,21.4332,21.8529,3820100.0],["2025-01-28",21.7503,22.0581,21.3679,21.3865,3536000.0],["2025-01-29",21.4332,21.4798,20.8642,20.9109,3261100.0],["2025-01-30",21.1627,21.3492,20.9575,21.1534,3545900.0],["2025-01-31",21.0601,21.2187,20.7523,20.9389,11743000.0],["2025-02-03",20.6684,20.8736,20.3606,20.7243,3494800.0],["2025-02-04",20.3606,20.7896,20.3606,20.6404,3379900.0],["2025-02-05",20.8922,21.0321,20.6684,20.8642,4372200.0],["2025-02-06",21.0508,21.0508,20.687,20.9015,4156700.0],["2025-02-07",21.3865,21.4798,20.5378,20.8829,8061300.0],["2025-02-10",20.771,20.8736,20.4912,20.6497,4404400.0],["2025-02-11",20.5565,20.8736,20.4632,20.8736,3598400.0],["2025-02-12",20.5191,20.8269,20.4539,20.7896,4034800.0],["2025-02-13",20.7523,20.9389,20.7057,20.9295,4193900.0],["2025-02-14",21.0508,21.1067,20.3326,20.3326,5258400.0],["2025-02-18",20.2114,20.314,20.0248,20.1274,5616800.0],["2025-02-19",20.0901,20.286,19.9875,20.0808,4557700.0],["2025-02-20",20.0808,20.2487,20.0155,20.1647,2493900.0],["2025-02-21",20.258,20.2766,19.8756,20.0715,3265400.0],["2025-02-24",20.1741,20.4259,20.0155,20.3233,3106500.0],["2025-02-25",20.2766,20.5005,20.2114,20.3792,3495800.0],["2025-02-26",20.4165,20.5285,20.1927,20.2207,2783500.0],["2025-02-27",20.2673,20.4352,20.1181,20.1554,2832200.0],["2025-02-28",20.286,20.6311,20.202,20.6124,6266200.0],["2025-03-03",20.5565,20.8363,20.3886,20.5658,4543400.0],["2025-03-04",20.5378,20.5751,20.0341,20.0621,5115400.0],["2025-03-05",19.9129,20.3046,19.8663,20.2487,3775300.0],["2025-03-06",20.0528,20.2393,19.8569,20.0248,8632200.0],["2025-03-07",20.0909,20.5627,19.9776,20.223,7559900.0],["2025-03-10",20.2041,20.4778,19.9965,20.072,5443300.0],["2025-03-11",20.1192,20.2607,19.2888,19.4586,6417500.0],["2025-03-12",19.5341,19.77,19.4397,19.6945,5649100.0],["2025-03-13",19.7134,19.8361,18.8924,18.9962,5965400.0],["2025-03-14",19.1755,19.4209,18.8735,19.4209,4801800.0],["2025-03-17",19.2604,19.6285,19.2604,19.5719,4030100.0],["2025-03-18",19.5247,19.9682,19.4303,19.77,7007400.0],["2025-03-19",19.6945,19.9682,19.5341,19.7889,4872600.0],["2025-03-20",19.7323,19.8644,19.5907,19.7323,5513600.0],["2025-03-21",19.6379,19.7606,19.3076,19.5813,10869600.0],["2025-03-24",19.6757,20.1947,19.6096,20.1286,7107500.0],["2025-03-25",20.1852,20.2891,19.8361,19.9965,4666600.0],["2025-03-26",20.0059,20.1852,19.855,20.0154,2959100.0],["2025-03-27",20.0626,20.1852,19.7417,19.8266,5928200.0],["2025-03-28",19.921,19.9305,19.5341,19.7512,2520300.0],["2025-03-31",19.77,20.1286,19.6379,20.0437,4071700.0],["2025-04-01",20.0437,20.2607,19.7228,19.9493,3941100.0],["2025-04-02",19.8927,20.3079,19.77,20.2419,3704500.0],["2025-04-03",19.7983,19.855,18.7131,18.9396,10085500.0],["2025-04-04",18.7225,18.8169,18.128,18.2318,12695300.0],["2025-04-07",18.0242,18.5716,17.3825,18.0431,9693800.0],["2025-04-08",18.4772,18.8452,17.4014,17.6468,7983700.0],["2025-04-09",17.3637,19.0906,16.9201,19.0245,10825200.0],["2025-04-10",18.6848,19.1566,18.1092,18.6565,7290400.0],["2025-04-11",18.5338,19.0811,18.2413,18.9962,6720300.0],["2025-04-14",19.2699,19.2982,18.9302,19.1472,5560800.0],["2025-04-15",19.1849,19.3076,19.1,19.1472,3907500.0],["2025-04-16",19.1849,19.3642,18.9113,19.0245,7216900.0],["2025-04-17",19.1095,19.6757,19.0811,19.4303,4086200.0],["2025-04-21",19.1661,19.2982,18.798,18.9585,6740900.0],["2025-04-22",19.2321,19.4114,19.0623,19.2982,5293000.0],["2025-04-23",19.4303,19.77,19.2699,19.3548,5669000.0],["2025-04-24",19.3359,19.4397,19.2038,19.2793,7684600.0],["2025-04-25",19.2793,19.2793,18.9302,19.2038,4939200.0],["2025-04-28",19.1944,19.402,19.0906,19.3359,4925900.0],["2025-04-29",19.2699,19.3359,18.9018,18.949,7076000.0],["2025-04-30",18.8735,18.9018,18.4866,18.8547,7635100.0],["2025-05-01",19.0811,20.0154,18.8169,19.77,10826900.0],["2025-05-02",19.9588,20.0343,19.7606,19.9305,4477400.0],["2025-05-05",19.77,19.7983,19.4869,19.553,5285000.0],["2025-05-06",19.4303,19.6096,19.2699,19.4492,2898300.0],["2025-05-07",19.5152,19.6379,19.402,19.4869,4273900.0],["2025-05-08",19.5813,19.6662,19.2133,19.5152,5194000.0],["2025-05-09",19.5152,19.7134,19.4114,19.6473,3218400.0],["2025-05-12",19.9682,20.3929,19.9682,20.3551,4107400.0],["2025-05-13",20.4589,20.4589,19.9965,20.2513,6251400.0],["2025-05-14",19.9871,20.2607,19.7889,19.9116,5208200.0],["2025-05-15",19.8927,20.223,19.8927,20.1852,2524500.0],["2025-05-16",20.2513,20.4778,20.1098,20.4683,2860500.0],["2025-05-19",20.2419,20.5155,20.2324,20.4495,3914400.0],["2025-05-20",20.3457,20.4306,20.0248,20.1003,4016900.0],["2025-05-21",19.9871,20.0154,19.3926,19.4492,3382000.0],["2025-05-22",19.4397,19.5435,19.2133,19.4492,3301700.0],["2025-05-23",19.2793,19.3926,19.2038,19.3265,2903900.0],["2025-05-27",19.5341,19.8455,19.4303,19.8266,3328100.0],["2025-05-28",19.8738,19.8738,19.6473,19.7983,2879600.0],["2025-05-29",19.8644,20.2324,19.7983,20.1475,6414900.0],["2025-05-30",20.0814,20.1381,19.9021,20.0626,6604800.0],["2025-06-02",19.9116,20.0343,19.6096,19.9776,3582700.0],["2025-06-03",19.8266,19.9588,19.7795,19.8644,2949000.0],["2025-06-04",19.9493,19.9493,19.704,19.7795,3677900.0],["2025-06-05",19.7795,19.7795,19.4869,19.6473,4169800.0],["2025-06-06",19.7811,20.0676,19.7429,20.0485,5261200.0],["2025-06-09",20.0963,20.2395,19.9434,20.1058,3469600.0],["2025-06-10",20.1536,20.3637,20.0963,20.2491,5373300.0],["2025-06-11",20.4115,20.4974,19.9625,20.0485,5076200.0],["2025-06-12",20.0199,20.1058,19.8479,20.0772,3265800.0],["2025-06-13",19.9052,19.9912,19.7047,19.8957,2772500.0],["2025-06-16",20.0485,20.1918,19.9339,19.9817,2567700.0],["2025-06-17",19.9721,20.0772,19.762,19.8479,3066300.0],["2025-06-18",19.9052,20.2109,19.8288,20.0581,3703700.0],["2025-06-20",20.1727,20.2682,19.8861,19.953,10711500.0],["2025-06-23",19.9625,20.2968,19.9052,20.2682,3098900.0],["2025-06-24",20.3255,20.4497,20.2491,20.2873,3566000.0],["2025-06-25",20.1536,20.2013,19.867,19.8957,4648100.0],["2025-06-26",19.9339,20.1249,19.8766,20.0772,3895700.0],["2025-06-27",20.1154,20.2204,19.9052,19.9912,5615100.0],["2025-06-30",19.9721,20.0963,19.6856,20.0772,5165300.0],["2025-07-01",20.0676,20.612,19.9339,20.23,5735000.0],["2025-07-02",20.3828,20.5356,20.2204,20.4783,4870200.0],["2025-07-03",20.4974,20.7076,20.4401,20.6503,3389300.0],["2025-07-07",20.6025,20.698,20.2109,20.2586,4294600.0],["2025-07-08",20.1249,20.2873,20.0963,20.1345,5445800.0],["2025-07-09",20.2491,20.316,20.1249,20.2013,3765300.0],["2025-07-10",20.23,20.5547,20.2013,20.4115,3018000.0],["2025-07-11",20.2873,20.5547,20.144,20.5165,3593400.0],["2025-07-14",20.4688,20.7458,20.3637,20.7362,5178400.0],["2025-07-15",20.7649,20.8031,20.1822,20.2204,4632400.0],["2025-07-16",20.2777,20.4974,20.1536,20.4497,2819900.0],["2025-07-17",20.4497,20.7458,20.3924,20.6885,3617200.0],["2025-07-18",20.6885,20.8031,20.5547,20.698,3467200.0],["2025-07-21",20.698,20.8795,20.6216,20.6503,3226000.0],["2025-07-22",20.7553,21.1183,20.6025,21.0801,3086100.0],["2025-07-23",21.1278,21.1851,21.0037,21.1278,2789200.0],["2025-07-24",21.1087,21.1469,20.9655,20.9941,2505700.0],["2025-07-25",20.9941,21.1469,20.6598,20.8031,4191200.0],["2025-07-28",20.7649,20.8317,20.5165,20.5834,2771800.0],["2025-07-29",20.7171,21.0132,20.6025,20.9463,5742700.0],["2025-07-30",21.0228,21.4048,20.8508,20.9177,7432300.0],["2025-07-31",20.4974,21.0992,20.2395,20.2777,7340200.0],["2025-08-01",20.4115,20.421,19.7238,19.8097,5355500.0],["2025-08-04",19.867,20.2491,19.8479,20.1058,4626600.0],["2025-08-05",20.1536,20.3542,20.039,20.3351,4774800.0],["2025-08-06",20.4019,20.507,20.3351,20.3733,8017300.0],["2025-08-07",20.5643,20.5738,20.0008,20.2395,4554400.0],["2025-08-08",20.2491,20.2777,19.8002,19.8766,3490000.0],["2025-08-11",19.8193,20.1154,19.8002,19.867,3501900.0],["2025-08-12",19.953,20.1918,19.867,20.1822,2404800.0],["2025-08-13",20.2873,20.6025,20.1727,20.5643,3120000.0],["2025-08-14",20.3733,20.4306,20.0581,20.2109,3787300.0],["2025-08-15",20.2204,20.3351,20.1154,20.2586,3209000.0],["2025-08-18",20.316,20.4019,20.1536,20.1631,3809400.0],["2025-08-19",20.1631,20.7362,20.1631,20.7267,3155800.0],["2025-08-20",20.7744,20.889,20.6025,20.6598,4360100.0],["2025-08-21",20.5738,20.698,20.5165,20.5834,2983300.0],["2025-08-22",20.7458,21.2998,20.6598,21.2042,2365200.0],["2025-08-25",21.1565,21.2615,21.0037,21.2042,2752600.0],["2025-08-26",21.2138,21.338,21.061,21.1183,4312800.0],["2025-08-27",21.1756,21.443,21.1469,21.3762,2256600.0],["2025-08-28",21.3953,21.4144,21.1469,21.3953,5576800.0],["2025-08-29",21.4144,21.5099,21.2807,21.4812,3291400.0],["2025-09-02",21.3571,21.443,21.1469,21.252,4390700.0],["2025-09-03",21.1565,21.4812,21.1374,21.4717,3267300.0],["2025-09-04",21.6245,21.7773,21.4717,21.7678,3314300.0],["2025-09-05",21.9223,22.183,21.7967,21.9802,3581800.0],["2025-09-08",21.7581,21.9126,21.5843,21.7485,3437300.0],["2025-09-09",21.7967,21.8257,21.4781,21.5939,4448800.0],["2025-09-10",21.536,21.6809,21.4877,21.536,3298400.0],["2025-09-11",21.4781,21.7774,21.4684,21.6905,3028600.0],["2025-09-12",21.7002,21.8257,21.5746,21.6229,3489600.0],["2025-09-15",21.6133,21.6905,21.4974,21.5746,3417200.0],["2025-09-16",21.536,21.6133,21.2946,21.3525,4117100.0],["2025-09-17",21.3718,21.6133,21.169,21.198,5236900.0],["2025-09-18",21.198,21.4491,21.198,21.4104,2646100.0],["2025-09-19",21.4587,21.5167,21.1594,21.1883,7513100.0],["2025-09-22",21.0918,21.1594,20.9469,21.0242,3750100.0],["2025-09-23",21.0338,21.2173,20.9662,21.1497,2619700.0],["2025-09-24",21.14,21.1883,20.86,20.889,3491300.0],["2025-09-25",20.8986,21.0435,20.7151,20.7441,2907200.0],["2025-09-26",20.8696,20.9855,20.7151,20.8503,3267400.0],["2025-09-29",20.86,20.9662,20.7344,20.9276,3208400.0],["2025-09-30",20.9276,21.1207,20.8889,21.1014,2970700.0],["2025-10-01",20.9566,21.1594,20.6958,20.7827,4799300.0],["2025-10-02",20.7634,20.831,20.4737,20.6282,2671100.0],["2025-10-03",20.6475,20.9566,20.6475,20.7344,3180600.0],["2025-10-06",20.7924,21.0724,20.6379,20.7827,3461600.0],["2025-10-07",20.7537,20.802,20.5123,20.6379,4241900.0],["2025-10-08",20.5896,20.6282,20.4737,20.5606,2793700.0],["2025-10-09",20.5413,20.6765,20.4061,20.5027,2593800.0],["2025-10-10",20.5123,20.5703,20.0488,20.0681,8378900.0],["2025-10-13",20.1357,20.3675,20.0391,20.3288,4341500.0],["2025-10-14",20.2516,20.7344,20.2516,20.6572,5576100.0],["2025-10-15",20.7248,21.0724,20.6861,20.9662,6509900.0],["2025-10-16",21.1207,21.1207,20.6958,20.8696,5167100.0],["2025-10-17",20.8407,21.1304,20.7441,21.0918,3986200.0],["2025-10-20",21.198,21.3235,20.9952,21.2463,5609900.0],["2025-10-21",21.2752,21.5746,21.1497,21.4491,5406500.0],["2025-10-22",21.536,21.6712,21.4008,21.6422,4590800.0],["2025-10-23",21.6133,21.6229,21.2463,21.4587,3664500.0],["2025-10-24",21.6422,21.6615,21.4587,21.5746,2355700.0],["2025-10-27",21.5553,21.6809,21.4394,21.6036,4216700.0],["2025-10-28",21.6133,21.6133,20.9952,21.0435,4186300.0],["2025-10-29",20.8696,21.0435,20.5896,20.6668,5499500.0],["2025-10-30",20.8213,21.0918,20.1936,20.2709,8054500.0],["2025-10-31",20.184,20.3675,19.9522,19.9522,6343600.0],["2025-11-03",19.7977,19.9425,19.3341,19.6721,8790500.0],["2025-11-04",19.6721,19.817,19.4693,19.7397,9854300.0],["2025-11-05",19.8942,19.8942,19.479,19.7301,5719300.0],["2025-11-06",19.6914,19.8266,19.4693,19.5466,4863300.0],["2025-11-07",19.6142,19.8556,19.5755,19.8363,4101900.0],["2025-11-10",19.7977,19.8653,19.6045,19.6335,4419600.0],["2025-11-11",19.759,20.0198,19.7204,19.9812,5913600.0],["2025-11-12",19.9039,20.0874,19.8556,19.8846,3589500.0],["2025-11-13",19.7977,19.9812,19.6818,19.7301,3195200.0],["2025-11-14",19.8266,19.8942,19.6528,19.7204,3870000.0],["2025-11-17",19.788,19.8363,19.4114,19.421,3507900.0],["2025-11-18",19.3824,19.6238,19.3341,19.5369,3973300.0],["2025-11-19",19.4886,19.5755,19.2472,19.3245,4236600.0],["2025-11-20",19.5659,19.6431,19.1796,19.1892,5992400.0],["2025-11-21",19.2375,19.788,19.2182,19.6625,10145600.0],["2025-11-24",19.4597,19.8266,19.4597,19.7494,9729000.0],["2025-11-25",19.8073,20.0584,19.7977,19.9715,4458100.0],["2025-11-26",19.9232,20.1164,19.8942,19.9136,3475700.0],["2025-11-28",19.8556,20.0198,19.7977,19.9522,1781800.0],["2025-12-01",19.7977,19.9908,19.7783,19.788,4211700.0],["2025-12-02",19.8363,19.8846,19.5369,19.6045,5601900.0],["2025-12-03",19.6335,19.7494,19.5659,19.7107,3909000.0],["2025-12-04",19.6914,19.7687,19.6238,19.6625,3989900.0],["2025-12-05",19.6038,19.7994,19.5744,19.6918,3069700.0],["2025-12-08",19.6722,19.682,19.3299,19.3494,4044500.0],["2025-12-09",19.4179,19.6527,19.4179,19.4668,5451800.0],["2025-12-10",19.4668,19.7994,19.4668,19.6233,4298600.0],["2025-12-11",19.7016,19.8972,19.6429,19.6918,4183700.0],["2025-12-12",19.8092,19.9266,19.6527,19.7212,2801900.0],["2025-12-15",19.7798,20.0635,19.6429,20.0538,4877700.0],["2025-12-16",20.0538,20.1418,19.6429,19.6429,6166200.0],["2025-12-17",19.6527,20.0538,19.6135,20.0048,3934400.0],["2025-12-18",20.0831,20.1222,19.7896,19.8385,4502900.0],["2025-12-19",19.819,19.8288,19.5549,19.5549,9714700.0],["2025-12-22",19.4962,19.6429,19.4668,19.594,5199000.0],["2025-12-23",19.6233,19.7603,19.4962,19.6722,7481500.0],["2025-12-24",19.7407,20.0342,19.6527,19.9755,1959500.0],["2025-12-26",19.9461,20.0048,19.7798,19.9168,2874600.0],["2025-12-29",19.9461,19.9951,19.8679,19.9461,2898300.0],["2025-12-30",19.9755,20.0146,19.8777,19.9168,2269500.0],["2025-12-31",19.9364,19.9461,19.7603,19.8288,2406500.0],["2026-01-02",19.7896,19.819,19.5353,19.6233,3994900.0],["2026-01-05",19.6233,19.8777,19.5549,19.7016,5038900.0],["2026-01-06",19.6135,19.9951,19.5842,19.8972,4440300.0],["2026-01-07",20.0146,20.0733,19.819,19.8679,5470500.0],["2026-01-08",19.7896,20.2494,19.7309,20.1711,5559200.0],["2026-01-09",20.1027,20.3081,19.907,19.9657,5127600.0],["2026-01-12",19.8972,20.1809,19.8092,20.1516,4395800.0],["2026-01-13",20.2005,20.2396,19.8483,20.1124,4257500.0],["2026-01-14",20.1418,20.2201,19.9951,20.1907,3114400.0],["2026-01-15",20.2396,20.445,20.1711,20.3277,4404300.0],["2026-01-16",20.2983,20.6211,20.1907,20.6016,5447100.0],["2026-01-20",20.3668,20.6896,20.1614,20.5135,6039300.0],["2026-01-21",20.6211,20.6896,20.2787,20.4646,4462200.0],["2026-01-22",20.4744,20.6603,20.2005,20.3081,7084400.0],["2026-01-23",20.269,20.5527,20.1711,20.5037,4211700.0],["2026-01-26",20.5037,20.6211,20.3864,20.3961,4171300.0],["2026-01-27",20.357,20.5135,20.2494,20.4842,5157900.0],["2026-01-28",20.5233,20.6113,19.907,20.0342,5565400.0],["2026-01-29",20.1418,20.3179,19.9364,20.2592,13084900.0],["2026-01-30",20.2005,20.6603,20.1027,20.6211,7347800.0],["2026-02-02",20.6016,20.6211,20.1124,20.3766,9252700.0],["2026-02-03",20.3081,20.582,20.269,20.445,5847400.0],["2026-02-04",20.6113,21.1885,20.5918,21.0418,6585500.0],["2026-02-05",21.0711,21.3059,20.9048,21.2178,5724600.0],["2026-02-06",21.2863,21.4428,21.12,21.3548,4050300.0],["2026-02-09",21.3059,21.4037,21.1787,21.2863,3230400.0],["2026-02-10",21.3255,21.7461,21.3255,21.707,4553800.0],["2026-02-11",21.7167,21.7461,21.4135,21.5113,4696500.0],["2026-02-12",21.57,22.3722,21.57,21.8341,7467600.0],["2026-02-13",22.1276,22.3135,21.883,22.2156,5516300.0],["2026-02-17",22.4993,22.7145,22.157,22.6461,6601300.0],["2026-02-18",22.6069,22.6559,22.1178,22.1667,6702300.0],["2026-02-19",22.1472,22.2352,21.9809,22.0787,5729900.0],["2026-02-20",22.1863,22.6852,22.0396,22.6656,8429900.0],["2026-02-23",22.7439,23.0569,22.7243,22.9004,9444900.0],["2026-02-24",22.9395,23.145,22.7243,22.7928,9089400.0],["2026-02-25",22.7635,22.8906,22.5385,22.8124,5025200.0],["2026-02-26",22.92,23.145,22.8124,23.1254,7679700.0],["2026-02-27",23.0569,23.3895,22.9493,23.0374,13790200.0],["2026-03-02",22.92,23.2037,22.7928,23.0471,6952500.0],["2026-03-03",22.7439,23.145,22.5482,23.0178,5683000.0],["2026-03-04",22.9591,23.0667,22.7635,23.0471,4233600.0],["2026-03-05",22.8613,23.0667,22.8026,22.9982,6703700.0],["2026-03-06",22.8499,23.0774,22.6817,23.0279,8303700.0],["2026-03-09",22.7608,22.9686,22.3553,22.9488,6897000.0],["2026-03-10",22.8696,23.206,22.7509,22.9092,5188600.0],["2026-03-11",22.7707,22.9488,22.6619,22.9191,4918200.0],["2026-03-12",22.7707,22.9686,22.6619,22.7015,5048800.0],["2026-03-13",22.9587,23.0576,22.563,22.6619,3314000.0],["2026-03-16",22.9389,23.107,22.7509,22.9389,5041600.0],["2026-03-17",23.0873,23.1763,22.9784,22.9784,5098300.0],["2026-03-18",22.9092,22.9784,22.5828,22.6026,3919200.0],["2026-03-19",22.5927,22.8993,22.5036,22.84,5564200.0],["2026-03-20",22.8202,22.8597,21.9497,22.0981,12226800.0],["2026-03-23",22.4938,22.7905,22.2761,22.4542,7009600.0],["2026-03-24",22.3454,22.741,22.2465,22.3157,4457400.0],["2026-03-25",22.3948,22.4641,22.1377,22.1673,5853800.0],["2026-03-26",22.1377,22.3355,21.9794,22.019,3876700.0],["2026-03-27",22.0091,22.2267,21.8706,21.9794,4185200.0],["2026-03-30",22.197,22.3751,21.9299,22.0783,4101200.0],["2026-03-31",22.3849,22.5135,21.9992,22.2267,7119600.0],["2026-04-01",22.1377,22.3454,22.1278,22.2069,5713300.0],["2026-04-02",22.1772,22.4146,22.0585,22.3553,5002200.0],["2026-04-06",22.1772,22.3157,22.0783,22.2168,3160800.0],["2026-04-07",22.1377,22.474,22.1179,22.4047,3707300.0],["2026-04-08",22.6619,22.741,22.4146,22.4245,5245400.0],["2026-04-09",22.4146,22.9686,22.3553,22.8202,4374800.0],["2026-04-10",22.8499,23.0081,22.741,22.9191,6077800.0],["2026-04-13",22.84,22.9488,22.7213,22.9488,4236200.0],["2026-04-14",22.8795,23.4137,22.8103,23.3444,4837300.0],["2026-04-15",23.2752,23.3049,23.1367,23.2257,4501500.0],["2026-04-16",23.2158,23.5522,23.1565,23.4928,5897800.0],["2026-04-17",23.5324,23.9874,23.4532,23.9281,4338100.0],["2026-04-20",23.839,24.0468,23.7401,23.7995,3502500.0],["2026-04-21",23.8192,23.9083,23.4335,23.4335,2599500.0],["2026-04-22",23.5423,23.5818,23.1466,23.3148,2673100.0],["2026-04-23",23.4434,23.6016,23.4038,23.5818,3482200.0],["2026-04-24",23.5324,23.8192,23.3939,23.4335,4602700.0],["2026-04-27",23.4335,23.6511,23.4038,23.6214,5542700.0],["2026-04-28",23.7401,23.8786,23.5324,23.5423,3953300.0],["2026-04-29",23.4928,23.6115,23.2257,23.384,4560000.0],["2026-04-30",23.661,23.7203,23.1763,23.384,6040900.0],["2026-05-01",23.3939,23.4335,23.0576,23.1268,5918400.0],["2026-05-04",22.9883,23.2455,22.9389,23.1466,5376000.0],["2026-05-05",23.1466,23.4137,23.0774,23.2851,3487800.0],["2026-05-06",23.3543,23.6115,23.3543,23.5423,4292900.0],["2026-05-07",23.5324,23.5423,23.2257,23.2752,6439600.0],["2026-05-08",23.3444,23.4236,23.2158,23.2257,4456500.0],["2026-05-11",23.2752,23.3444,23.0971,23.2158,3768000.0],["2026-05-12",23.2158,23.3543,23.0477,23.295,4889100.0],["2026-05-13",23.1664,23.206,22.7509,22.8301,3759800.0],["2026-05-14",22.9092,23.0081,22.7707,22.929,3826200.0],["2026-05-15",22.9092,22.9488,22.6817,22.7509,4388200.0],["2026-05-18",22.9092,23.2455,22.9092,23.2158,3457900.0],["2026-05-19",23.1763,23.2554,23.018,23.0971,3077900.0],["2026-05-20",23.1763,23.6412,23.0576,23.5522,3513100.0],["2026-05-21",23.473,23.8093,23.3148,23.7896,3003100.0],["2026-05-22",23.9083,23.9676,23.7203,23.8489,3370900.0],["2026-05-26",23.9182,24.3237,23.839,24.2743,5589800.0],["2026-05-27",24.2644,24.3534,24.0962,24.1556,4187600.0],["2026-05-28",24.027,24.1259,23.8885,23.9083,3511400.0],["2026-05-29",23.8687,24.0072,23.75,23.8192,7282500.0],["2026-06-01",24.2149,24.2149,23.384,23.384,3531000.0],["2026-06-02",23.384,23.5818,23.2752,23.4532,3006000.0],["2026-06-03",23.3642,23.7104,23.3345,23.5126,3420800.0],["2026-06-04",23.7896,23.8885,23.4631,23.75,3556000.0],["2026-06-05",23.74,24.33,23.74,24.23,4259700.0],["2026-06-08",24.21,24.31,24.07,24.24,5151500.0],["2026-06-09",24.44,25.29,24.42,25.19,6320000.0],["2026-06-10",25.25,25.71,25.13,25.38,8147900.0],["2026-06-11",25.53,26.04,25.48,25.75,17408200.0],["2026-06-12",25.77,26.08,25.67,25.91,6563200.0],["2026-06-15",25.84,26.01,25.35,25.35,7404300.0],["2026-06-16",25.39,25.55,24.93,25.1,8168600.0],["2026-06-17",25.05,25.15,24.41,24.49,5614700.0],["2026-06-18",24.65,24.7,24.3,24.38,8755800.0],["2026-06-22",24.68,24.87,24.57,24.69,7077200.0],["2026-06-23",24.99,25.2,24.75,25.19,4771500.0],["2026-06-24",25.26,25.52,25.2,25.42,5078200.0],["2026-06-25",25.44,25.6,25.21,25.52,3676900.0],["2026-06-26",25.73,25.9,25.56,25.89,6725500.0],["2026-06-29",25.78,25.88,25.59,25.83,3844900.0],["2026-06-30",25.65,25.72,25.32,25.35,4965200.0],["2026-07-01",25.34,25.47,25.08,25.08,4600700.0],["2026-07-02",25.22,25.36,25.16,25.32,4068100.0],["2026-07-06",25.32,25.36,25.025,25.05,3257266.225487],["2026-07-07",25.22,25.62,25.155,25.29,2989504.45551],["2026-07-08",25.2,25.26,24.935,24.97,3282476.319099],["2026-07-09",25.16,25.18,24.91,24.93,3380364.810312],["2026-07-10",25.13,25.13,24.7,24.88,3449932.277817],["2026-07-13",24.88,25.16,24.88,25.11,3453503.823562],["2026-07-14",25.23,25.405,25.095,25.25,3082857.867865],["2026-07-15",25.36,25.41,24.94,25.09,4076792.475519],["2026-07-16",25.18,26.03,25.1,26.03,4449142.369948],["2026-07-17",26.1,26.45,25.875,26.12,3740774.972925],["2026-07-20",26.13,26.26,25.94,26.03,4489967.678506],["2026-07-21",26.11,26.19,25.86,26.1,2705613.473873],["2026-07-22",26.19,26.25,26.06,26.14,3251271.931651],["2026-07-23",26.07,26.07,25.675,25.74,3523160.092883],["2026-07-24",25.88,26.145,25.82,26.1,4543440.749993],["2026-07-27",26.1,26.545,26.06,26.38,4992062.889748],["2026-07-28",26.61,26.645,26.22,26.24,5749668.796698],["2026-07-29",26.27,26.33,25.89,26.01,3893277.639368],["2026-07-30",26.02,26.12,25.3,25.51,3912570.233168],["2026-07-31",25.51,25.555,25.365,25.48,8445651.04294],["2026-08-03",25.44,25.73,25.275,25.41,6128134.369505],["2026-08-04",25.4,25.72,24.8201,25.01,8282027.889072],["2026-08-05",25.06,25.3164,24.675,24.87,5768311.177834],["2026-08-06",25.03,25.2,24.365,24.43,4753563.263015],["2026-08-07",24.39,24.715,24.175,24.46,3369146.551489],["2026-08-10",24.33,24.4,23.965,24.05,1092041.731341],["2026-08-11",23.99,24.19,23.92,23.97,3452568.843532],["2026-08-12",24,24.215,23.975,24.18,3689882.797425],["2026-08-13",24.31,24.4,24.195,24.39,2902279.831678],["2026-08-14",24.36,24.57,24.345,24.41,2675236.178012]]}