{"t":"KNX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-10-25",1.3409,1.465,1.3409,1.434,16416928.0],["1994-10-26",1.4526,1.4898,1.4278,1.4898,2237119.0],["1994-10-27",1.4898,1.5023,1.465,1.4898,738872.0],["1994-10-28",1.5271,1.5643,1.4898,1.5023,1054013.0],["1994-10-31",1.4898,1.4898,1.4402,1.4402,1235503.0],["1994-11-01",1.4402,1.465,1.4402,1.4526,309066.0],["1994-11-02",1.465,1.465,1.4402,1.465,107831.0],["1994-11-03",1.465,1.4898,1.4402,1.4402,184528.0],["1994-11-04",1.4402,1.4898,1.4402,1.4402,88088.0],["1994-11-07",1.4898,1.4898,1.4402,1.4402,18225.0],["1994-11-08",1.4402,1.465,1.4402,1.4526,291600.0],["1994-11-09",1.4526,1.4774,1.4526,1.4774,343238.0],["1994-11-10",1.4526,1.4774,1.4526,1.4526,27338.0],["1994-11-11",1.4526,1.4774,1.4526,1.4774,170100.0],["1994-11-14",1.4526,1.4774,1.4526,1.465,167063.0],["1994-11-15",1.4774,1.4774,1.4526,1.4526,74419.0],["1994-11-16",1.4526,1.4774,1.4526,1.4526,78216.0],["1994-11-17",1.4526,1.4526,1.4278,1.4278,334884.0],["1994-11-18",1.4278,1.4526,1.3781,1.3781,481444.0],["1994-11-21",1.3781,1.4402,1.3781,1.4153,869484.0],["1994-11-22",1.4029,1.4402,1.3781,1.3843,754059.0],["1994-11-23",1.3657,1.3905,1.3657,1.3657,287044.0],["1994-11-25",1.3905,1.3905,1.3657,1.3657,26578.0],["1994-11-28",1.3657,1.3781,1.3533,1.3533,189084.0],["1994-11-29",1.3533,1.3781,1.3533,1.3781,40247.0],["1994-11-30",1.3781,1.3781,1.3533,1.3781,69863.0],["1994-12-01",1.3533,1.3595,1.3533,1.3595,28097.0],["1994-12-02",1.3781,1.3781,1.3533,1.3533,47841.0],["1994-12-05",1.3533,1.3781,1.3533,1.3533,649266.0],["1994-12-06",1.3533,1.3781,1.3533,1.3533,84291.0],["1994-12-07",1.3533,1.3781,1.3533,1.3657,28097.0],["1994-12-08",1.3533,1.3657,1.3284,1.3284,564975.0],["1994-12-09",1.3284,1.3905,1.3284,1.3905,160228.0],["1994-12-12",1.3657,1.4153,1.3657,1.4153,130613.0],["1994-12-13",1.4278,1.4278,1.3905,1.3905,127575.0],["1994-12-14",1.3905,1.4278,1.3905,1.4153,39488.0],["1994-12-15",1.4278,1.4278,1.3905,1.3905,12150.0],["1994-12-16",1.4153,1.4153,1.3781,1.3781,549788.0],["1994-12-19",1.3781,1.4153,1.3781,1.4153,296156.0],["1994-12-20",1.4153,1.4153,1.3905,1.4153,32653.0],["1994-12-21",1.3781,1.4153,1.3781,1.3781,15947.0],["1994-12-22",1.4153,1.4278,1.3781,1.4278,103275.0],["1994-12-23",1.4153,1.465,1.4153,1.4153,157191.0],["1994-12-27",1.4278,1.4278,1.4153,1.4153,18984.0],["1994-12-28",1.4402,1.4402,1.4153,1.4153,41766.0],["1994-12-29",1.4153,1.4153,1.4153,1.4153,0.0],["1994-12-30",1.4402,1.4402,1.4153,1.4153,5316.0],["1995-01-03",1.4153,1.4278,1.4153,1.4278,15947.0],["1995-01-04",1.4029,1.4029,1.4029,1.4029,4556.0],["1995-01-05",1.4029,1.4278,1.3905,1.4278,25819.0],["1995-01-06",1.4402,1.6016,1.4402,1.5519,807216.0],["1995-01-09",1.5643,1.5643,1.4774,1.5271,202753.0],["1995-01-10",1.5271,1.5271,1.4898,1.4898,17466.0],["1995-01-11",1.5271,1.5271,1.5023,1.5085,290841.0],["1995-01-12",1.5271,1.5271,1.4898,1.4898,101756.0],["1995-01-13",1.5271,1.5271,1.4898,1.5023,378169.0],["1995-01-16",1.5271,1.5271,1.5023,1.5271,52397.0],["1995-01-17",1.5271,1.5395,1.5271,1.5395,53916.0],["1995-01-18",1.5395,1.5395,1.4898,1.5395,15947.0],["1995-01-19",1.5395,1.5395,1.4898,1.5395,8353.0],["1995-01-20",1.4898,1.5395,1.4898,1.5395,16706.0],["1995-01-23",1.5395,1.5395,1.4898,1.5147,26578.0],["1995-01-24",1.5395,1.5395,1.5147,1.5147,141244.0],["1995-01-25",1.5395,1.5395,1.5147,1.5271,698625.0],["1995-01-26",1.5147,1.5395,1.5147,1.5147,107072.0],["1995-01-27",1.5271,1.5395,1.5147,1.5147,31894.0],["1995-01-30",1.5147,1.5395,1.4153,1.4153,409303.0],["1995-01-31",1.4402,1.4774,1.4153,1.4774,221738.0],["1995-02-01",1.4774,1.4774,1.4774,1.4774,8353.0],["1995-02-02",1.4402,1.465,1.4402,1.465,68344.0],["1995-02-03",1.4774,1.4774,1.4402,1.465,404747.0],["1995-02-06",1.4402,1.4402,1.4402,1.4402,1519.0],["1995-02-07",1.4402,1.4774,1.4402,1.4774,820125.0],["1995-02-08",1.4898,1.5395,1.4898,1.5395,570291.0],["1995-02-09",1.4898,1.5147,1.465,1.4774,189844.0],["1995-02-10",1.465,1.5023,1.465,1.5023,44803.0],["1995-02-13",1.4774,1.5023,1.4526,1.5023,610538.0],["1995-02-14",1.5023,1.5023,1.465,1.5023,18225.0],["1995-02-15",1.4898,1.5023,1.465,1.5023,34172.0],["1995-02-16",1.5023,1.5023,1.5023,1.5023,3038.0],["1995-02-17",1.5023,1.5147,1.4898,1.5023,495872.0],["1995-02-21",1.5147,1.5147,1.4774,1.5023,514856.0],["1995-02-22",1.4774,1.5023,1.4774,1.4898,489038.0],["1995-02-23",1.4774,1.4898,1.4774,1.4898,96441.0],["1995-02-24",1.5023,1.5023,1.5023,1.5023,13669.0],["1995-02-27",1.4774,1.5023,1.4774,1.4898,105553.0],["1995-02-28",1.5023,1.5023,1.4774,1.4774,9113.0],["1995-03-01",1.4774,1.5023,1.4774,1.4774,299953.0],["1995-03-02",1.465,1.5023,1.4526,1.465,354628.0],["1995-03-03",1.4526,1.465,1.4526,1.4526,28856.0],["1995-03-06",1.4526,1.4774,1.4029,1.4029,197438.0],["1995-03-07",1.3905,1.4153,1.3533,1.3781,194400.0],["1995-03-08",1.3409,1.3781,1.3409,1.3409,162506.0],["1995-03-09",1.3409,1.3533,1.3284,1.3284,148078.0],["1995-03-10",1.3533,1.3533,1.3284,1.3284,53156.0],["1995-03-13",1.3284,1.3533,1.3284,1.3409,84291.0],["1995-03-14",1.3533,1.3533,1.3284,1.3533,9872.0],["1995-03-15",1.3533,1.3533,1.3533,1.3533,10631.0],["1995-03-16",1.3533,1.3533,1.3284,1.3533,74419.0],["1995-03-17",1.3533,1.3533,1.3284,1.3284,72900.0],["1995-03-20",1.3533,1.3533,1.316,1.316,41766.0],["1995-03-21",1.316,1.3409,1.316,1.3409,12909.0],["1995-03-22",1.316,1.3409,1.316,1.3409,3038.0],["1995-03-23",1.316,1.3409,1.2788,1.2788,293878.0],["1995-03-24",1.2664,1.2788,1.136,1.2043,1501284.0],["1995-03-27",1.2043,1.2415,1.2043,1.2043,120741.0],["1995-03-28",1.2291,1.2415,1.2043,1.2415,74419.0],["1995-03-29",1.2291,1.2912,1.2291,1.2415,104034.0],["1995-03-30",1.2664,1.2664,1.1919,1.2167,195159.0],["1995-03-31",1.1919,1.2167,1.167,1.167,72900.0],["1995-04-03",1.1919,1.2043,1.1919,1.2043,37209.0],["1995-04-04",1.2043,1.2415,1.2043,1.2415,12150.0],["1995-04-05",1.2291,1.2415,1.1919,1.2415,416897.0],["1995-04-06",1.2415,1.3657,1.2415,1.3657,764691.0],["1995-04-07",1.3657,1.3657,1.3284,1.3284,44044.0],["1995-04-10",1.3533,1.3533,1.316,1.316,3797.0],["1995-04-11",1.3533,1.3533,1.316,1.316,22781.0],["1995-04-12",1.3533,1.3533,1.316,1.3284,31894.0],["1995-04-13",1.3533,1.3533,1.2664,1.2726,223256.0],["1995-04-17",1.2664,1.316,1.2664,1.316,36450.0],["1995-04-18",1.316,1.316,1.2539,1.2912,838350.0],["1995-04-19",1.2912,1.2912,1.2539,1.2912,25059.0],["1995-04-20",1.2912,1.3036,1.2912,1.3036,46322.0],["1995-04-21",1.2664,1.3036,1.2664,1.2912,9872.0],["1995-04-24",1.2912,1.3284,1.2912,1.3036,142763.0],["1995-04-25",1.3409,1.3409,1.3036,1.3346,8353.0],["1995-04-26",1.3036,1.3533,1.3036,1.3533,118463.0],["1995-04-27",1.3533,1.3533,1.316,1.3533,12150.0],["1995-04-28",1.3533,1.3533,1.3533,1.3533,4556.0],["1995-05-01",1.3533,1.3533,1.3533,1.3533,0.0],["1995-05-02",1.3036,1.3409,1.3036,1.3409,5316.0],["1995-05-03",1.3036,1.3036,1.3036,1.3036,3038.0],["1995-05-04",1.3036,1.3409,1.3036,1.316,24300.0],["1995-05-05",1.3409,1.3409,1.3036,1.3409,132131.0],["1995-05-08",1.3409,1.3409,1.3284,1.3284,8353.0],["1995-05-09",1.3036,1.3409,1.3036,1.3409,243759.0],["1995-05-10",1.3409,1.3409,1.3036,1.3036,2278.0],["1995-05-11",1.3409,1.3409,1.3036,1.3036,44044.0],["1995-05-12",1.3409,1.3409,1.2043,1.3036,2674519.0],["1995-05-15",1.3036,1.3036,1.2664,1.2912,53156.0],["1995-05-16",1.2912,1.2912,1.2664,1.2912,112388.0],["1995-05-17",1.2664,1.2912,1.2539,1.2539,45563.0],["1995-05-18",1.2912,1.2912,1.2539,1.2788,70622.0],["1995-05-19",1.2788,1.2788,1.2539,1.2539,5316.0],["1995-05-22",1.2539,1.2664,1.2539,1.2539,309825.0],["1995-05-23",1.2539,1.2788,1.2539,1.2539,25059.0],["1995-05-24",1.2664,1.2664,1.2664,1.2664,19744.0],["1995-05-25",1.2788,1.2788,1.2539,1.2539,5316.0],["1995-05-26",1.2539,1.2788,1.2539,1.2539,133650.0],["1995-05-30",1.2664,1.2664,1.1919,1.2415,1942481.0],["1995-05-31",1.2291,1.2664,1.2291,1.2477,59231.0],["1995-06-01",1.2415,1.316,1.2415,1.316,107072.0],["1995-06-02",1.316,1.316,1.2912,1.2912,1519.0],["1995-06-05",1.2912,1.316,1.2912,1.316,50119.0],["1995-06-06",1.2912,1.2912,1.2291,1.2415,407025.0],["1995-06-07",1.2664,1.2664,1.2167,1.2167,61509.0],["1995-06-08",1.1919,1.1919,1.1919,1.1919,106313.0],["1995-06-09",1.1857,1.1919,1.1546,1.1795,29616.0],["1995-06-12",1.1919,1.1919,1.1919,1.1919,3797.0],["1995-06-13",1.1546,1.1546,1.1546,1.1546,4556.0],["1995-06-14",1.1919,1.1919,1.1732,1.1732,1519.0],["1995-06-15",1.1546,1.1919,1.1546,1.1919,94163.0],["1995-06-16",1.1919,1.1919,1.1546,1.1546,30375.0],["1995-06-19",1.1795,1.2043,1.1546,1.2043,126056.0],["1995-06-20",1.167,1.2664,1.167,1.2664,164784.0],["1995-06-21",1.2912,1.2912,1.2539,1.2539,15188.0],["1995-06-22",1.2912,1.316,1.2664,1.2912,41006.0],["1995-06-23",1.2912,1.316,1.2912,1.316,25059.0],["1995-06-26",1.2912,1.316,1.2912,1.316,75178.0],["1995-06-27",1.3409,1.3409,1.3409,1.3409,4556.0],["1995-06-28",1.2912,1.2912,1.2912,1.2912,3038.0],["1995-06-29",1.3409,1.3409,1.3409,1.3409,1519.0],["1995-06-30",1.3409,1.3409,1.3409,1.3409,6075.0],["1995-07-03",1.3409,1.3409,1.3409,1.3409,759.0],["1995-07-05",1.3409,1.3409,1.3409,1.3409,10631.0],["1995-07-06",1.3533,1.3905,1.3409,1.3905,86569.0],["1995-07-07",1.4029,1.4402,1.3905,1.4153,66066.0],["1995-07-10",1.4402,1.4402,1.4153,1.4402,35691.0],["1995-07-11",1.4153,1.4278,1.4153,1.4153,3797.0],["1995-07-12",1.4153,1.4153,1.4153,1.4153,0.0],["1995-07-13",1.4402,1.4898,1.4402,1.4898,195159.0],["1995-07-14",1.465,1.4774,1.4402,1.4402,109350.0],["1995-07-17",1.4402,1.4402,1.4402,1.4402,2278.0],["1995-07-18",1.4402,1.4402,1.4402,1.4402,44044.0],["1995-07-19",1.4153,1.4402,1.4153,1.4402,3797.0],["1995-07-20",1.4402,1.4402,1.4153,1.4278,15947.0],["1995-07-21",1.4153,1.4402,1.4153,1.4402,154153.0],["1995-07-24",1.4278,1.4526,1.4278,1.4526,1519.0],["1995-07-25",1.4278,1.4278,1.4278,1.4278,6834.0],["1995-07-26",1.465,1.465,1.465,1.465,1519.0],["1995-07-27",1.465,1.4898,1.4278,1.4774,56194.0],["1995-07-28",1.5147,1.5271,1.5023,1.5023,15188.0],["1995-07-31",1.5023,1.5023,1.5023,1.5023,20503.0],["1995-08-01",1.5023,1.5147,1.5023,1.5147,2278.0],["1995-08-02",1.5147,1.5395,1.5147,1.5395,8353.0],["1995-08-03",1.5395,1.5395,1.5271,1.5271,6075.0],["1995-08-04",1.5395,1.5395,1.5395,1.5395,18225.0],["1995-08-07",1.5147,1.5147,1.5147,1.5147,18225.0],["1995-08-08",1.5643,1.6016,1.5643,1.5892,44044.0],["1995-08-09",1.5892,1.5892,1.5892,1.5892,22781.0],["1995-08-10",1.5892,1.6388,1.5892,1.6202,132131.0],["1995-08-11",1.5892,1.614,1.5892,1.5892,21263.0],["1995-08-14",1.5892,1.6388,1.5892,1.5892,25819.0],["1995-08-15",1.5892,1.614,1.5892,1.614,98719.0],["1995-08-16",1.5892,1.5892,1.5892,1.5892,16706.0],["1995-08-17",1.5892,1.6512,1.5892,1.6388,133650.0],["1995-08-18",1.6761,1.6761,1.6388,1.6388,33413.0],["1995-08-21",1.6512,1.6761,1.6512,1.6761,2278.0],["1995-08-22",1.6512,1.6761,1.6512,1.6512,4556.0],["1995-08-23",1.6512,1.6761,1.6512,1.6512,9872.0],["1995-08-24",1.6761,1.6761,1.6512,1.6574,1227150.0],["1995-08-25",1.6512,1.6761,1.6512,1.6512,63028.0],["1995-08-28",1.6512,1.6512,1.6512,1.6512,1519.0],["1995-08-29",1.6761,1.6761,1.6512,1.6637,31134.0],["1995-08-30",1.6512,1.6512,1.6512,1.6512,1200572.0],["1995-08-31",1.6761,1.6761,1.6512,1.6512,129853.0],["1995-09-01",1.6761,1.6761,1.6512,1.6512,48600.0],["1995-09-05",1.6637,1.6637,1.6512,1.6512,6834.0],["1995-09-06",1.6512,1.6512,1.6512,1.6512,7594.0],["1995-09-07",1.6637,1.6761,1.6512,1.6512,106313.0],["1995-09-08",1.6512,1.6637,1.6512,1.6512,86569.0],["1995-09-11",1.6637,1.6761,1.6388,1.6388,251353.0],["1995-09-12",1.6388,1.6761,1.6388,1.6388,11391.0],["1995-09-13",1.6388,1.6637,1.6264,1.6264,59231.0],["1995-09-14",1.6264,1.6637,1.6264,1.6388,49359.0],["1995-09-15",1.614,1.6388,1.614,1.614,16706.0],["1995-09-18",1.5892,1.5892,1.5892,1.5892,8353.0],["1995-09-19",1.5892,1.5892,1.5892,1.5892,4556.0],["1995-09-20",1.5892,1.614,1.5892,1.614,8353.0],["1995-09-21",1.5892,1.5892,1.5892,1.5892,11391.0],["1995-09-22",1.5892,1.5892,1.5892,1.5892,34931.0],["1995-09-25",1.5643,1.5643,1.5643,1.5643,1519.0],["1995-09-26",1.5643,1.5892,1.5519,1.5643,171619.0],["1995-09-27",1.5519,1.5767,1.5519,1.5519,21263.0],["1995-09-28",1.5519,1.5519,1.5519,1.5519,0.0],["1995-09-29",1.5519,1.5643,1.5519,1.5643,22022.0],["1995-10-02",1.5519,1.5519,1.465,1.465,80494.0],["1995-10-03",1.465,1.4898,1.465,1.465,3797.0],["1995-10-04",1.4898,1.4898,1.465,1.465,15947.0],["1995-10-05",1.4774,1.4898,1.465,1.4898,34931.0],["1995-10-06",1.465,1.465,1.465,1.465,20503.0],["1995-10-09",1.465,1.465,1.465,1.465,15188.0],["1995-10-10",1.4898,1.5147,1.4898,1.5147,140484.0],["1995-10-11",1.5147,1.5147,1.5147,1.5147,0.0],["1995-10-12",1.4898,1.4898,1.4898,1.4898,7594.0],["1995-10-13",1.4898,1.4898,1.3409,1.3595,175416.0],["1995-10-16",1.3595,1.3595,1.3595,1.3595,0.0],["1995-10-17",1.3595,1.3595,1.3595,1.3595,0.0],["1995-10-18",1.3905,1.3905,1.3843,1.3843,290081.0],["1995-10-19",1.3905,1.3905,1.3657,1.3905,72141.0],["1995-10-20",1.3905,1.3905,1.3905,1.3905,47841.0],["1995-10-23",1.3781,1.3781,1.3781,1.3781,18984.0],["1995-10-24",1.3781,1.3781,1.3781,1.3781,0.0],["1995-10-25",1.3905,1.3905,1.3657,1.3657,224775.0],["1995-10-26",1.3657,1.3905,1.3657,1.3657,45563.0],["1995-10-27",1.3657,1.3657,1.3657,1.3657,1519.0],["1995-10-30",1.3409,1.3409,1.3409,1.3409,3797.0],["1995-10-31",1.3781,1.3781,1.3409,1.3657,3797.0],["1995-11-01",1.3409,1.3657,1.3409,1.3657,4556.0],["1995-11-02",1.3657,1.3657,1.3657,1.3657,0.0],["1995-11-03",1.3719,1.3781,1.3409,1.3657,56194.0],["1995-11-06",1.3781,1.3781,1.3409,1.3409,8353.0],["1995-11-07",1.3409,1.3533,1.316,1.316,47081.0],["1995-11-08",1.316,1.316,1.2912,1.316,132131.0],["1995-11-09",1.2912,1.2912,1.2912,1.2912,19744.0],["1995-11-10",1.3409,1.3657,1.3409,1.3657,86569.0],["1995-11-13",1.3905,1.3905,1.3905,1.3905,14428.0],["1995-11-14",1.3905,1.3905,1.3905,1.3905,0.0],["1995-11-15",1.3657,1.3781,1.3409,1.3409,511819.0],["1995-11-16",1.3905,1.3905,1.3905,1.3905,11391.0],["1995-11-17",1.3905,1.3905,1.3781,1.3905,152634.0],["1995-11-20",1.4153,1.4153,1.4153,1.4153,759.0],["1995-11-21",1.4153,1.4153,1.4153,1.4153,0.0],["1995-11-22",1.4153,1.4153,1.3657,1.3657,4556.0],["1995-11-24",1.3657,1.3657,1.3657,1.3657,0.0],["1995-11-27",1.3781,1.3967,1.3657,1.3967,553584.0],["1995-11-28",1.4153,1.4153,1.4153,1.4153,16706.0],["1995-11-29",1.4153,1.4153,1.4153,1.4153,15188.0],["1995-11-30",1.4153,1.4402,1.3905,1.4278,12909.0],["1995-12-01",1.4153,1.4402,1.4153,1.4402,15947.0],["1995-12-04",1.4774,1.5395,1.4774,1.5147,69863.0],["1995-12-05",1.5395,1.5395,1.4898,1.5395,9872.0],["1995-12-06",1.4898,1.5147,1.4898,1.4898,1090463.0],["1995-12-07",1.4898,1.5147,1.4898,1.5147,28856.0],["1995-12-08",1.4898,1.4898,1.4898,1.4898,18225.0],["1995-12-11",1.465,1.4898,1.465,1.4898,158709.0],["1995-12-12",1.465,1.465,1.465,1.465,1519.0],["1995-12-13",1.4898,1.4898,1.465,1.465,13669.0],["1995-12-14",1.465,1.4898,1.465,1.4898,26578.0],["1995-12-15",1.4898,1.4898,1.4898,1.4898,3038.0],["1995-12-18",1.4898,1.4898,1.4898,1.4898,0.0],["1995-12-19",1.465,1.465,1.465,1.465,7594.0],["1995-12-20",1.4898,1.4898,1.465,1.465,12909.0],["1995-12-21",1.4402,1.4402,1.3905,1.4153,63788.0],["1995-12-22",1.3781,1.3781,1.3657,1.3657,76697.0],["1995-12-26",1.3657,1.4153,1.3657,1.4153,2278.0],["1995-12-27",1.3905,1.3905,1.3657,1.3657,9113.0],["1995-12-28",1.3657,1.3657,1.3657,1.3657,759.0],["1995-12-29",1.3657,1.3657,1.3657,1.3657,0.0],["1996-01-02",1.3657,1.3657,1.3657,1.3657,759.0],["1996-01-03",1.3657,1.3657,1.3657,1.3657,759.0],["1996-01-04",1.3657,1.3905,1.3657,1.3905,3038.0],["1996-01-05",1.3905,1.3905,1.3905,1.3905,5316.0],["1996-01-08",1.3905,1.3905,1.3905,1.3905,0.0],["1996-01-09",1.3657,1.3657,1.3036,1.3284,1158806.0],["1996-01-10",1.3036,1.3284,1.3036,1.3284,121500.0],["1996-01-11",1.3036,1.3036,1.3036,1.3036,1519.0],["1996-01-12",1.3284,1.3284,1.3284,1.3284,3038.0],["1996-01-15",1.3036,1.3036,1.3036,1.3036,4556.0],["1996-01-16",1.3036,1.3036,1.3036,1.3036,18225.0],["1996-01-17",1.3284,1.3284,1.3036,1.3036,13669.0],["1996-01-18",1.3036,1.3036,1.3036,1.3036,1519.0],["1996-01-19",1.3036,1.3036,1.3036,1.3036,15188.0],["1996-01-22",1.3284,1.3409,1.3036,1.3409,82013.0],["1996-01-23",1.3657,1.3657,1.3657,1.3657,7594.0],["1996-01-24",1.316,1.4153,1.316,1.3657,69863.0],["1996-01-25",1.3657,1.4153,1.3657,1.3905,213384.0],["1996-01-26",1.3657,1.3905,1.3657,1.3781,119222.0],["1996-01-29",1.3781,1.3781,1.3781,1.3781,0.0],["1996-01-30",1.3657,1.3657,1.3657,1.3657,8353.0],["1996-01-31",1.4153,1.4898,1.4153,1.4898,95681.0],["1996-02-01",1.4526,1.4526,1.4526,1.4526,9872.0],["1996-02-02",1.4898,1.5643,1.4898,1.5147,116184.0],["1996-02-05",1.5643,1.614,1.5395,1.614,280969.0],["1996-02-06",1.614,1.614,1.5767,1.5767,60750.0],["1996-02-07",1.5767,1.5767,1.5767,1.5767,20503.0],["1996-02-08",1.614,1.614,1.5767,1.5892,94922.0],["1996-02-09",1.5767,1.5892,1.5767,1.5892,228572.0],["1996-02-12",1.5767,1.6016,1.5271,1.5457,85809.0],["1996-02-13",1.5519,1.5519,1.5147,1.5519,75938.0],["1996-02-14",1.5271,1.5643,1.5147,1.5147,44044.0],["1996-02-15",1.5519,1.5519,1.5147,1.5147,5316.0],["1996-02-16",1.5147,1.5519,1.5147,1.5519,9113.0],["1996-02-20",1.5519,1.5519,1.5147,1.5271,26578.0],["1996-02-21",1.5519,1.5519,1.5271,1.5519,21263.0],["1996-02-22",1.5147,1.5147,1.5147,1.5147,1519.0],["1996-02-23",1.5519,1.5519,1.5147,1.5519,88088.0],["1996-02-26",1.5147,1.5333,1.5147,1.5147,12150.0],["1996-02-27",1.5147,1.5519,1.5147,1.5395,86569.0],["1996-02-28",1.5271,1.5519,1.5271,1.5519,5316.0],["1996-02-29",1.5519,1.5519,1.5271,1.5271,25059.0],["1996-03-01",1.5519,1.5519,1.5271,1.5271,1519.0],["1996-03-04",1.5519,1.5519,1.5271,1.5271,8353.0],["1996-03-05",1.5395,1.5395,1.5395,1.5395,759.0],["1996-03-06",1.5519,1.6016,1.5395,1.5643,41006.0],["1996-03-07",1.6016,1.6016,1.5767,1.5767,5316.0],["1996-03-08",1.5767,1.6016,1.5767,1.5767,597628.0],["1996-03-11",1.5892,1.5892,1.5892,1.5892,6075.0],["1996-03-12",1.5519,1.5519,1.5519,1.5519,19744.0],["1996-03-13",1.5395,1.5395,1.5395,1.5395,1519.0],["1996-03-14",1.5892,1.5892,1.5395,1.5395,12909.0],["1996-03-15",1.5395,1.5892,1.5395,1.5395,31894.0],["1996-03-18",1.5395,1.5395,1.5395,1.5395,0.0],["1996-03-19",1.5395,1.5395,1.5395,1.5395,1519.0],["1996-03-20",1.5395,1.5892,1.5395,1.5892,220219.0],["1996-03-21",1.5395,1.5892,1.5395,1.5892,9113.0],["1996-03-22",1.5395,1.5457,1.5147,1.5147,123778.0],["1996-03-25",1.5147,1.5395,1.5023,1.5023,71381.0],["1996-03-26",1.5023,1.5271,1.5023,1.5023,102516.0],["1996-03-27",1.4898,1.5147,1.4898,1.5147,3038.0],["1996-03-28",1.5147,1.5271,1.5023,1.5023,41006.0],["1996-03-29",1.4898,1.5395,1.4898,1.4898,8353.0],["1996-04-01",1.4898,1.4898,1.4898,1.4898,0.0],["1996-04-02",1.4898,1.5395,1.4898,1.5395,17466.0],["1996-04-03",1.5395,1.5395,1.5395,1.5395,0.0],["1996-04-04",1.5395,1.5395,1.4898,1.4898,140484.0],["1996-04-08",1.5395,1.614,1.5395,1.5767,137447.0],["1996-04-09",1.5892,1.6016,1.5892,1.5892,15188.0],["1996-04-10",1.5892,1.614,1.5892,1.614,85050.0],["1996-04-11",1.5892,1.5892,1.5892,1.5892,2278.0],["1996-04-12",1.6016,1.614,1.5892,1.614,99478.0],["1996-04-15",1.614,1.6388,1.5892,1.6388,267300.0],["1996-04-16",1.6388,1.6388,1.5892,1.6388,32653.0],["1996-04-17",1.614,1.614,1.5892,1.5892,12150.0],["1996-04-18",1.5892,1.5892,1.5892,1.5892,4556.0],["1996-04-19",1.6388,1.7506,1.5892,1.7133,267300.0],["1996-04-22",1.7506,1.8623,1.7257,1.8561,258947.0],["1996-04-23",1.8623,1.912,1.8126,1.8933,284006.0],["1996-04-24",1.8995,1.912,1.8623,1.8995,533841.0],["1996-04-25",1.8995,1.8995,1.8623,1.8871,83531.0],["1996-04-26",1.8623,1.8871,1.8623,1.8871,24300.0],["1996-04-29",1.8871,1.8871,1.8623,1.8871,1446609.0],["1996-04-30",1.8871,1.8871,1.8623,1.8871,599147.0],["1996-05-01",1.8871,1.8871,1.8623,1.8623,5316.0],["1996-05-02",1.8871,1.8871,1.8623,1.8623,30375.0],["1996-05-03",1.8623,1.8623,1.8623,1.8623,3038.0],["1996-05-06",1.8623,1.8623,1.8623,1.8623,759.0],["1996-05-07",1.8623,1.8871,1.8623,1.8871,15188.0],["1996-05-08",1.8623,1.8623,1.8623,1.8623,15947.0],["1996-05-09",1.912,1.912,1.8623,1.912,25059.0],["1996-05-10",1.912,1.912,1.8623,1.8623,28856.0],["1996-05-13",1.8623,1.8623,1.8623,1.8623,2278.0],["1996-05-14",1.8623,1.8623,1.8623,1.8623,16706.0],["1996-05-15",1.8747,1.912,1.8747,1.912,153394.0],["1996-05-16",1.8623,1.8623,1.8623,1.8623,15947.0],["1996-05-17",1.8623,1.912,1.8623,1.912,9872.0],["1996-05-20",1.8747,1.8871,1.8747,1.8871,131372.0],["1996-05-21",1.912,1.912,1.8623,1.8871,8353.0],["1996-05-22",1.912,1.912,1.7754,1.7878,302231.0],["1996-05-23",1.8002,1.8002,1.794,1.794,68344.0],["1996-05-24",1.7878,1.8126,1.7878,1.8126,22781.0],["1996-05-28",1.7878,1.8126,1.7878,1.8126,172378.0],["1996-05-29",1.7878,1.8002,1.7878,1.8002,3038.0],["1996-05-30",1.7878,1.7878,1.7878,1.7878,5316.0],["1996-05-31",1.7878,1.794,1.7878,1.794,5316.0],["1996-06-03",1.8126,1.8251,1.7878,1.7878,46322.0],["1996-06-04",1.7878,1.8002,1.7878,1.7878,15947.0],["1996-06-05",1.7878,1.8375,1.7878,1.794,12150.0],["1996-06-06",1.7878,1.7878,1.7878,1.7878,3797.0],["1996-06-07",1.8375,1.8375,1.8375,1.8375,1519.0],["1996-06-10",1.8002,1.8375,1.7878,1.7878,238444.0],["1996-06-11",1.7878,1.8871,1.7878,1.8623,183009.0],["1996-06-12",2.0113,2.0361,1.9865,2.0361,87328.0],["1996-06-13",2.0361,2.0361,1.9865,1.9865,45563.0],["1996-06-14",2.0361,2.0361,1.9865,1.9865,22781.0],["1996-06-17",2.0361,2.0361,1.9865,1.9865,41006.0],["1996-06-18",2.0361,2.0361,1.9865,2.0361,25059.0],["1996-06-19",2.0113,2.0113,1.9865,1.9865,18984.0],["1996-06-20",2.0361,2.0361,2.0113,2.0113,2278.0],["1996-06-21",2.0361,2.0361,2.0113,2.0361,53156.0],["1996-06-24",2.0113,2.0361,2.0113,2.0113,515616.0],["1996-06-25",2.0237,2.0361,2.0113,2.0113,53916.0],["1996-06-26",2.0113,2.0361,2.0113,2.0361,15947.0],["1996-06-27",2.0237,2.0237,2.0113,2.0113,15947.0],["1996-06-28",2.0113,2.0361,2.0113,2.0361,8353.0],["1996-07-01",2.0113,2.0113,2.0113,2.0113,18984.0],["1996-07-02",2.0361,2.0361,2.0113,2.0113,6075.0],["1996-07-03",2.0113,2.0113,2.0113,2.0113,30375.0],["1996-07-05",2.0237,2.0361,2.0113,2.0113,131372.0],["1996-07-08",2.0237,2.0361,2.0113,2.0113,212625.0],["1996-07-09",2.0113,2.0361,2.0113,2.0113,169341.0],["1996-07-10",2.0113,2.0361,2.0113,2.0361,82013.0],["1996-07-11",2.0113,2.0361,2.0113,2.0361,106313.0],["1996-07-12",2.0113,2.0175,2.0113,2.0113,9872.0],["1996-07-15",2.0113,2.0237,2.0113,2.0175,18225.0],["1996-07-16",2.0361,2.0361,1.9368,1.9368,77456.0],["1996-07-17",1.9616,1.9616,1.9616,1.9616,759.0],["1996-07-18",1.9368,1.9368,1.912,1.912,67584.0],["1996-07-19",1.8375,1.8871,1.8375,1.8375,1924256.0],["1996-07-22",1.8375,1.8623,1.8375,1.8375,891506.0],["1996-07-23",1.8375,1.8623,1.8375,1.8375,193641.0],["1996-07-24",1.8375,1.8468,1.8375,1.8375,467775.0],["1996-07-25",1.8375,1.8623,1.8375,1.8623,276413.0],["1996-07-26",1.8375,1.8623,1.8375,1.8623,150356.0],["1996-07-29",1.8375,1.8623,1.8375,1.8375,66066.0],["1996-07-30",1.8375,1.8375,1.8375,1.8375,123019.0],["1996-07-31",1.8623,1.8623,1.8375,1.8375,20503.0],["1996-08-01",1.8623,1.8623,1.8375,1.8375,773803.0],["1996-08-02",1.8375,1.8437,1.8375,1.8375,2220413.0],["1996-08-05",1.8375,1.8623,1.8375,1.8623,29616.0],["1996-08-06",1.8375,1.8437,1.8126,1.8375,104034.0],["1996-08-07",1.8251,1.8251,1.8126,1.8126,19744.0],["1996-08-08",1.8126,1.8126,1.8126,1.8126,4556.0],["1996-08-09",1.8126,1.8375,1.8126,1.8375,66066.0],["1996-08-12",1.8375,1.8375,1.8126,1.8126,17466.0],["1996-08-13",1.8375,1.8375,1.8375,1.8375,2278.0],["1996-08-14",1.8251,1.8251,1.8251,1.8251,18225.0],["1996-08-15",1.8375,1.8375,1.8126,1.8126,69863.0],["1996-08-16",1.8375,1.8375,1.8126,1.8375,75938.0],["1996-08-19",1.8126,1.8126,1.8126,1.8126,15947.0],["1996-08-20",1.8375,1.8375,1.8126,1.8126,101756.0],["1996-08-21",1.8375,1.8375,1.8126,1.8126,244519.0],["1996-08-22",1.8375,1.8375,1.8375,1.8375,2278.0],["1996-08-23",1.8375,1.8375,1.8126,1.8126,91884.0],["1996-08-26",1.8126,1.8499,1.8126,1.8313,48600.0],["1996-08-27",1.8623,1.8623,1.8126,1.8126,3038.0],["1996-08-28",1.8623,1.8623,1.8126,1.8623,52397.0],["1996-08-29",1.8188,2.0113,1.8188,1.974,571050.0],["1996-08-30",1.9865,2.0113,1.9865,2.0113,50878.0],["1996-09-03",1.9865,1.9865,1.9865,1.9865,12909.0],["1996-09-04",1.9865,2.0113,1.9865,1.9865,15188.0],["1996-09-05",1.9865,1.9989,1.9865,1.9865,87328.0],["1996-09-06",1.9865,2.0113,1.9865,1.9865,46322.0],["1996-09-09",1.9865,2.0113,1.974,2.0113,94163.0],["1996-09-10",1.974,2.1354,1.974,2.0858,324253.0],["1996-09-11",2.0858,2.0858,2.0858,2.0858,3038.0],["1996-09-12",2.1354,2.1354,2.0858,2.1106,28097.0],["1996-09-13",2.0858,2.0858,2.0858,2.0858,759.0],["1996-09-16",2.1354,2.2099,2.1354,2.2099,268059.0],["1996-09-17",2.1603,2.2099,2.1603,2.1603,17466.0],["1996-09-18",2.1603,2.1603,2.1603,2.1603,9872.0],["1996-09-19",2.1603,2.1603,2.1603,2.1603,7594.0],["1996-09-20",2.1603,2.1603,2.1603,2.1603,9872.0],["1996-09-23",2.1603,2.1603,2.1603,2.1603,1519.0],["1996-09-24",2.2099,2.2348,2.1603,2.1851,239203.0],["1996-09-25",2.1603,2.1603,2.1603,2.1603,1519.0],["1996-09-26",2.1603,2.1975,2.1479,2.1603,73659.0],["1996-09-27",2.1727,2.1727,2.1354,2.1354,28097.0],["1996-09-30",2.1354,2.1727,2.1354,2.1727,20503.0],["1996-10-01",2.1354,2.1541,2.1354,2.1541,1519.0],["1996-10-02",2.1354,2.1851,2.1354,2.1603,28856.0],["1996-10-03",2.1851,2.1851,2.1106,2.1106,299953.0],["1996-10-04",2.1106,2.1354,2.0858,2.1354,12909.0],["1996-10-07",2.0858,2.0858,2.0858,2.0858,21263.0],["1996-10-08",2.0734,2.0858,2.0734,2.0858,52397.0],["1996-10-09",2.0796,2.0796,2.0796,2.0796,1519.0],["1996-10-10",2.0796,2.0796,2.0796,2.0796,0.0],["1996-10-11",2.0796,2.0796,2.0796,2.0796,0.0],["1996-10-14",2.0734,2.0734,2.0734,2.0734,10631.0],["1996-10-15",2.0734,2.0982,2.0734,2.0734,28856.0],["1996-10-16",2.0734,2.0982,2.0734,2.0982,3038.0],["1996-10-17",2.0982,2.0982,2.0734,2.0734,13669.0],["1996-10-18",2.0734,2.2099,2.0734,2.1603,474609.0],["1996-10-21",2.1603,2.1603,2.1603,2.1603,1519.0],["1996-10-22",2.1603,2.1603,2.123,2.123,6834.0],["1996-10-23",2.1603,2.272,2.123,2.2348,340959.0],["1996-10-24",2.2596,2.2596,2.1975,2.2099,564216.0],["1996-10-25",2.2348,2.2348,2.1851,2.2348,16706.0],["1996-10-28",2.2348,2.2348,2.1851,2.2348,23541.0],["1996-10-29",2.2348,2.2348,2.1851,2.2348,29616.0],["1996-10-30",2.1851,2.2348,2.1851,2.2348,5316.0],["1996-10-31",2.2348,2.2348,2.2223,2.2348,20503.0],["1996-11-01",2.2348,2.2348,2.1851,2.2348,3797.0],["1996-11-04",2.1851,2.3589,2.1851,2.2596,485241.0],["1996-11-05",2.2844,2.3589,2.2844,2.3589,108591.0],["1996-11-06",2.3589,2.4706,2.3589,2.3837,584719.0],["1996-11-07",2.4086,2.4334,2.3589,2.4086,188325.0],["1996-11-08",2.4086,2.4086,2.3589,2.4086,18984.0],["1996-11-11",2.4086,2.4086,2.3589,2.3837,83531.0],["1996-11-12",2.3589,2.4086,2.3589,2.3837,1252209.0],["1996-11-13",2.3465,2.3527,2.3341,2.3465,139725.0],["1996-11-14",2.3465,2.3589,2.3341,2.3341,160228.0],["1996-11-15",2.3589,2.3837,2.3092,2.3589,179972.0],["1996-11-18",2.3589,2.3837,2.3589,2.3589,16706.0],["1996-11-19",2.3837,2.3837,2.3589,2.3589,593831.0],["1996-11-20",2.3837,2.3837,2.3589,2.3837,15947.0],["1996-11-21",2.3589,2.4086,2.3589,2.3589,56194.0],["1996-11-22",2.4086,2.4086,2.3651,2.4086,27338.0],["1996-11-25",2.3589,2.4086,2.3589,2.3837,188325.0],["1996-11-26",2.3589,2.4086,2.3341,2.3341,356906.0],["1996-11-27",2.3589,2.3589,2.3092,2.3092,105553.0],["1996-11-29",2.2844,2.3217,2.2844,2.3217,12150.0],["1996-12-02",2.2844,2.303,2.2844,2.2968,174656.0],["1996-12-03",2.3217,2.3217,2.3217,2.3217,3038.0],["1996-12-04",2.2844,2.3217,2.2844,2.3217,3038.0],["1996-12-05",2.272,2.3589,2.2348,2.3403,327291.0],["1996-12-06",2.3092,2.3217,2.2968,2.3217,49359.0],["1996-12-09",2.2968,2.3155,2.2596,2.2596,139725.0],["1996-12-10",2.2968,2.2968,2.2782,2.2968,22022.0],["1996-12-11",2.272,2.272,2.2472,2.2472,56953.0],["1996-12-12",2.2472,2.2596,2.2472,2.2596,15188.0],["1996-12-13",2.2223,2.2472,2.2223,2.2223,74419.0],["1996-12-16",2.2472,2.2472,2.1354,2.1354,164784.0],["1996-12-17",2.1354,2.1354,2.0485,2.0858,59231.0],["1996-12-18",2.0858,2.0858,2.0858,2.0858,3797.0],["1996-12-19",2.0485,2.0609,2.0113,2.0237,41006.0],["1996-12-20",2.0237,2.0609,2.0237,2.0609,2278.0],["1996-12-23",2.0609,2.0609,2.0237,2.0609,95681.0],["1996-12-24",2.0361,2.0361,1.9865,1.9865,45563.0],["1996-12-26",1.9616,1.9865,1.9616,1.9865,9872.0],["1996-12-27",1.9865,1.9865,1.9865,1.9865,0.0],["1996-12-30",1.9616,1.9616,1.8499,1.8499,53916.0],["1996-12-31",1.8499,1.8871,1.8499,1.8871,28097.0],["1997-01-02",1.8871,1.912,1.8623,1.8933,501188.0],["1997-01-03",1.8623,1.912,1.8623,1.8995,2628956.0],["1997-01-06",1.912,1.912,1.8871,1.912,96441.0],["1997-01-07",1.974,2.0485,1.974,2.0361,807216.0],["1997-01-08",2.0485,2.123,2.0113,2.123,1386619.0],["1997-01-09",2.123,2.123,2.0609,2.0982,174656.0],["1997-01-10",2.0982,2.1975,2.0982,2.1416,757097.0],["1997-01-13",2.1354,2.1727,2.1354,2.1727,34931.0],["1997-01-14",2.1727,2.1727,2.123,2.1478,206550.0],["1997-01-15",2.123,2.1354,2.0982,2.0982,170859.0],["1997-01-16",2.1354,2.1354,2.0982,2.0982,116184.0],["1997-01-17",2.0982,2.1168,2.0982,2.1168,9113.0],["1997-01-20",2.0982,2.1354,2.0982,2.1354,13669.0],["1997-01-21",2.1354,2.1354,2.1354,2.1354,2278.0],["1997-01-22",2.0982,2.1354,2.0982,2.0982,18984.0],["1997-01-23",2.1168,2.1603,2.1168,2.1478,118463.0],["1997-01-24",2.1479,2.1603,2.1354,2.1603,266541.0],["1997-01-27",2.1354,2.1603,2.1354,2.1603,22781.0],["1997-01-28",2.1354,2.1603,2.1354,2.1354,10631.0],["1997-01-29",2.1354,2.1603,2.123,2.1603,49359.0],["1997-01-30",2.1603,2.3341,2.1603,2.2782,298434.0],["1997-01-31",2.2596,2.4334,2.2596,2.4334,255909.0],["1997-02-03",2.3837,2.4582,2.3589,2.4086,85809.0],["1997-02-04",2.3589,2.5079,2.3589,2.4086,631041.0],["1997-02-05",2.4086,2.4582,2.2844,2.3589,578644.0],["1997-02-06",2.3589,2.3713,2.3589,2.3713,41766.0],["1997-02-07",2.3092,2.3341,2.272,2.3341,120741.0],["1997-02-10",2.2658,2.3341,2.2658,2.3341,53916.0],["1997-02-11",2.3341,2.3341,2.2348,2.2596,91125.0],["1997-02-12",2.2844,2.3341,2.2844,2.3341,93403.0],["1997-02-13",2.3341,2.3341,2.3341,2.3341,3797.0],["1997-02-14",2.272,2.3589,2.272,2.2844,137447.0],["1997-02-18",2.3217,2.3589,2.3217,2.3589,22781.0],["1997-02-19",2.3279,2.3279,2.3279,2.3279,759.0],["1997-02-20",2.3465,2.3465,2.1354,2.1851,797344.0],["1997-02-21",2.2348,2.2348,2.2348,2.2348,759.0],["1997-02-24",2.2348,2.2348,2.2348,2.2348,0.0],["1997-02-25",2.2348,2.2348,2.2348,2.2348,6834.0],["1997-02-26",2.2348,2.3341,2.2348,2.272,123019.0],["1997-02-27",2.3092,2.3092,2.2348,2.3092,22781.0],["1997-02-28",2.272,2.3092,2.272,2.3092,15188.0],["1997-03-03",2.2348,2.2348,2.2348,2.2348,759.0],["1997-03-04",2.3092,2.3713,2.3092,2.3527,107072.0],["1997-03-05",2.3589,2.3589,2.2596,2.3092,184528.0],["1997-03-06",2.2472,2.2472,2.2472,2.2472,18225.0],["1997-03-07",2.3092,2.3092,2.2472,2.2472,15947.0],["1997-03-10",2.3092,2.3092,2.2472,2.2472,47841.0],["1997-03-11",2.3092,2.3092,2.3092,2.3092,1519.0],["1997-03-12",2.2472,2.2596,2.2472,2.2596,273375.0],["1997-03-13",2.3092,2.3092,2.2472,2.3092,9113.0],["1997-03-14",2.2658,2.2658,2.2472,2.2472,10631.0],["1997-03-17",2.2596,2.3092,2.2472,2.2968,192881.0],["1997-03-18",2.272,2.272,2.272,2.272,49359.0],["1997-03-19",2.2472,2.2844,2.2472,2.2596,165544.0],["1997-03-20",2.2472,2.2968,2.2472,2.2968,4556.0],["1997-03-21",2.2472,2.2968,2.2472,2.2596,123019.0],["1997-03-24",2.2472,2.2596,2.2472,2.2596,15188.0],["1997-03-25",2.2472,2.272,2.2472,2.2596,226294.0],["1997-03-26",2.2472,2.272,2.2348,2.2472,1620506.0],["1997-03-27",2.2472,2.2968,2.2472,2.2968,22781.0],["1997-03-31",2.2472,2.2472,2.2472,2.2472,13669.0],["1997-04-01",2.272,2.2968,2.2472,2.2968,285525.0],["1997-04-02",2.272,2.2968,2.2472,2.2968,28856.0],["1997-04-03",2.272,2.272,2.2472,2.2472,24300.0],["1997-04-04",2.2472,2.2472,2.2472,2.2472,4556.0],["1997-04-07",2.2596,2.2968,2.2596,2.2968,5316.0],["1997-04-08",2.2472,2.2968,2.2472,2.2968,53156.0],["1997-04-09",2.3092,2.4334,2.3092,2.3962,584719.0],["1997-04-10",2.3837,2.3837,2.3341,2.3341,4556.0],["1997-04-11",2.3341,2.3341,2.3341,2.3341,0.0],["1997-04-14",2.3713,2.3713,2.3713,2.3713,3797.0],["1997-04-15",2.3837,2.4334,2.3837,2.3837,193641.0],["1997-04-16",2.3837,2.4334,2.3837,2.4334,77456.0],["1997-04-17",2.4334,2.632,2.4334,2.5327,578644.0],["1997-04-18",2.632,2.6569,2.5824,2.6507,224016.0],["1997-04-21",2.6569,2.8307,2.6072,2.6569,1009209.0],["1997-04-22",2.7562,2.7562,2.6569,2.719,1277269.0],["1997-04-23",2.7562,2.7562,2.632,2.632,212625.0],["1997-04-24",2.5576,2.5576,2.0858,2.1354,4114294.0],["1997-04-25",2.1354,2.2348,2.0361,2.2348,96441.0],["1997-04-28",2.2348,2.2348,2.1603,2.2348,38728.0],["1997-04-29",2.2348,2.2348,2.1603,2.1851,236925.0],["1997-04-30",2.1603,2.2348,2.1603,2.1603,16706.0],["1997-05-01",2.1603,2.2348,2.1603,2.1603,53156.0],["1997-05-02",2.2037,2.2348,2.1603,2.2223,157191.0],["1997-05-05",2.1603,2.2596,2.1603,2.2596,97200.0],["1997-05-06",2.2099,2.2596,2.2099,2.2596,1017563.0],["1997-05-07",2.2596,2.2596,2.2596,2.2596,25059.0],["1997-05-08",2.2596,2.2844,2.1851,2.2099,271097.0],["1997-05-09",2.2844,2.2844,2.2472,2.2844,3797.0],["1997-05-12",2.2099,2.2844,2.2099,2.2844,77456.0],["1997-05-13",2.272,2.2844,2.2596,2.2596,1499006.0],["1997-05-14",2.272,2.272,2.2161,2.2161,2278.0],["1997-05-15",2.2099,2.2596,2.2099,2.2099,44803.0],["1997-05-16",2.272,2.272,2.2285,2.2285,2278.0],["1997-05-19",2.2099,2.2348,2.2099,2.2348,24300.0],["1997-05-20",2.2596,2.2596,2.2099,2.2099,46322.0],["1997-05-21",2.2099,2.272,2.2099,2.272,15188.0],["1997-05-22",2.272,2.272,2.2099,2.2099,422972.0],["1997-05-23",2.272,2.272,2.272,2.272,6834.0],["1997-05-27",2.272,2.272,2.2472,2.2472,152634.0],["1997-05-28",2.2099,2.3341,2.2099,2.2099,37969.0],["1997-05-29",2.2099,2.2099,2.2099,2.2099,0.0],["1997-05-30",2.2099,2.3589,2.2099,2.3589,533841.0],["1997-06-02",2.2968,2.3589,2.2348,2.2472,37209.0],["1997-06-03",2.2844,2.2968,2.2844,2.2844,53156.0],["1997-06-04",2.2596,2.272,2.2596,2.272,78975.0],["1997-06-05",2.2099,2.3217,2.2099,2.3217,265022.0],["1997-06-06",2.3217,2.3217,2.2596,2.3217,12150.0],["1997-06-09",2.2099,2.272,2.2099,2.272,59231.0],["1997-06-10",2.2844,2.3217,2.2596,2.3217,33413.0],["1997-06-11",2.3217,2.3217,2.272,2.272,42525.0],["1997-06-12",2.2348,2.3217,2.2348,2.3217,11391.0],["1997-06-13",2.3217,2.3217,2.2472,2.3217,80494.0],["1997-06-16",2.2099,2.272,2.2099,2.2658,6075.0],["1997-06-17",2.2099,2.3217,2.2099,2.3217,25059.0],["1997-06-18",2.2844,2.3217,2.2099,2.3217,108591.0],["1997-06-19",2.2348,2.3217,2.2348,2.3217,41766.0],["1997-06-20",2.3217,2.4086,2.2348,2.4086,188325.0],["1997-06-23",2.3217,2.4086,2.3217,2.3899,19744.0],["1997-06-24",2.4334,2.4955,2.4086,2.4086,86569.0],["1997-06-25",2.4831,2.4831,2.4086,2.4086,265781.0],["1997-06-26",2.4086,2.4831,2.4086,2.4831,30375.0],["1997-06-27",2.4831,2.5327,2.4831,2.4831,45563.0],["1997-06-30",2.5327,2.5327,2.4893,2.5203,400191.0],["1997-07-01",2.4831,2.5327,2.4334,2.5017,116944.0],["1997-07-02",2.5327,2.5327,2.4706,2.5079,19744.0],["1997-07-03",2.5079,2.5079,2.4706,2.5079,23541.0],["1997-07-07",2.5203,2.5203,2.4706,2.5203,544472.0],["1997-07-08",2.4955,2.4955,2.4706,2.4706,31134.0],["1997-07-09",2.4706,2.5203,2.4706,2.4706,23541.0],["1997-07-10",2.4334,2.5017,2.4334,2.4334,69863.0],["1997-07-11",2.4334,2.4582,2.2844,2.2844,462459.0],["1997-07-14",2.2596,2.3217,2.1603,2.1851,419175.0],["1997-07-15",2.2099,2.2099,2.1727,2.1727,100997.0],["1997-07-16",2.2099,2.2099,2.1354,2.1975,605222.0],["1997-07-17",2.1354,2.272,2.1354,2.241,1626581.0],["1997-07-18",2.2099,2.272,2.2099,2.272,62269.0],["1997-07-21",2.272,2.272,2.1727,2.2379,245278.0],["1997-07-22",2.272,2.421,2.1851,2.421,375131.0],["1997-07-23",2.3465,2.3713,2.3403,2.3403,27338.0],["1997-07-24",2.421,2.421,2.2596,2.3092,91125.0],["1997-07-25",2.2596,2.3217,2.2596,2.2968,128334.0],["1997-07-28",2.3217,2.3217,2.2596,2.3217,87328.0],["1997-07-29",2.3217,2.3217,2.2596,2.3217,552066.0],["1997-07-30",2.2596,2.3217,2.2596,2.3217,333366.0],["1997-07-31",2.3217,2.3217,2.2596,2.2596,75938.0],["1997-08-01",2.2968,2.3589,2.2596,2.3589,48600.0],["1997-08-04",2.3837,2.4955,2.2844,2.4086,135169.0],["1997-08-05",2.5327,2.6072,2.4582,2.4582,104034.0],["1997-08-06",2.5079,2.5079,2.4582,2.4706,44044.0],["1997-08-07",2.4706,2.4706,2.4706,2.4706,0.0],["1997-08-08",2.4086,2.781,2.4086,2.719,375131.0],["1997-08-11",2.6569,2.7065,2.632,2.6817,337163.0],["1997-08-12",2.781,2.781,2.632,2.7314,321216.0],["1997-08-13",2.6445,2.6817,2.6072,2.6072,309825.0],["1997-08-14",2.632,2.6693,2.6072,2.6072,525488.0],["1997-08-15",2.6817,2.7314,2.6817,2.7314,81253.0],["1997-08-18",2.6693,2.7065,2.632,2.7065,396394.0],["1997-08-19",2.632,2.7065,2.6072,2.632,636356.0],["1997-08-20",2.6072,2.7065,2.6072,2.632,233128.0],["1997-08-21",2.6072,2.6569,2.5824,2.6196,277931.0],["1997-08-22",2.6072,2.6196,2.6072,2.6072,93403.0],["1997-08-25",2.5824,2.5948,2.5576,2.5576,60750.0],["1997-08-26",2.5576,2.5576,2.5576,2.5576,26578.0],["1997-08-27",2.6072,2.632,2.5824,2.5824,16706.0],["1997-08-28",2.632,2.6817,2.632,2.6693,72900.0],["1997-08-29",2.632,2.632,2.5327,2.5327,56953.0],["1997-09-02",2.5327,2.5451,2.5327,2.5389,61509.0],["1997-09-03",2.5389,2.5824,2.5327,2.5389,33413.0],["1997-09-04",2.5389,2.5389,2.5389,2.5389,0.0],["1997-09-05",2.57,2.8555,2.57,2.719,1015284.0],["1997-09-08",2.719,2.8555,2.6941,2.6941,342478.0],["1997-09-09",2.6196,2.7438,2.6196,2.7065,119981.0],["1997-09-10",2.7065,2.781,2.6817,2.7065,332606.0],["1997-09-11",2.6693,2.6693,2.6693,2.6693,1519.0],["1997-09-12",2.7562,2.7562,2.7562,2.7562,759.0],["1997-09-15",2.6817,2.6817,2.6817,2.6817,759.0],["1997-09-16",2.6817,2.6817,2.6817,2.6817,3797.0],["1997-09-17",2.6569,2.6569,2.5203,2.6072,129853.0],["1997-09-18",2.6072,2.6569,2.6072,2.6569,225534.0],["1997-09-19",2.6072,2.6227,2.6072,2.6227,39488.0],["1997-09-22",2.6445,2.6445,2.6072,2.6445,155672.0],["1997-09-23",2.6693,2.7314,2.6693,2.7314,34172.0],["1997-09-24",2.6569,2.7562,2.6569,2.7562,1023638.0],["1997-09-25",2.719,2.719,2.719,2.719,5316.0],["1997-09-26",2.781,2.781,2.6569,2.6569,88847.0],["1997-09-29",2.6817,2.6941,2.6693,2.6941,117703.0],["1997-09-30",2.6817,2.781,2.6693,2.781,249075.0],["1997-10-01",2.7562,2.7562,2.7065,2.719,241481.0],["1997-10-02",2.6569,2.719,2.632,2.6817,189084.0],["1997-10-03",2.781,2.9052,2.781,2.8866,154153.0],["1997-10-06",2.8679,2.8679,2.8679,2.8679,3797.0],["1997-10-07",2.8307,2.8555,2.7934,2.8059,82772.0],["1997-10-08",2.8059,2.8431,2.7934,2.7934,245278.0],["1997-10-09",2.8804,2.8804,2.8804,2.8804,759.0],["1997-10-10",2.8804,2.93,2.7934,2.8555,25059.0],["1997-10-13",2.9424,2.9424,2.9424,2.9424,759.0],["1997-10-14",2.9424,2.9424,2.9424,2.9424,0.0],["1997-10-15",2.9052,2.9424,2.9052,2.9424,6075.0],["1997-10-16",2.8555,3.0045,2.8555,2.9548,69103.0],["1997-10-17",2.93,3.0542,2.93,2.9797,142003.0],["1997-10-20",3.0293,3.0293,2.93,2.9797,47081.0],["1997-10-21",3.0542,3.1783,3.0293,3.079,326531.0],["1997-10-22",3.0542,3.1038,3.0542,3.0914,22781.0],["1997-10-23",3.0293,3.0293,2.9797,2.9797,20503.0],["1997-10-24",3.0542,3.0542,2.9548,2.9548,94163.0],["1997-10-27",2.93,2.93,2.5451,2.5948,255909.0],["1997-10-28",2.4582,2.9548,2.4582,2.7686,273375.0],["1997-10-29",2.8307,2.9176,2.8307,2.9176,38728.0],["1997-10-30",2.8307,2.8679,2.781,2.8679,37969.0],["1997-10-31",2.781,2.8369,2.781,2.8369,14428.0],["1997-11-03",2.8928,2.93,2.781,2.93,67584.0],["1997-11-04",2.8059,2.9176,2.8059,2.9176,72900.0],["1997-11-05",2.781,2.9052,2.781,2.8928,68344.0],["1997-11-06",2.9052,2.9548,2.8555,2.8617,379688.0],["1997-11-07",2.8679,2.8804,2.7562,2.7562,25059.0],["1997-11-10",2.8804,2.93,2.8555,2.8804,64547.0],["1997-11-11",2.8555,2.8555,2.8555,2.8555,7594.0],["1997-11-12",2.8804,2.8866,2.8555,2.8804,75178.0],["1997-11-13",2.93,2.9797,2.8307,2.9797,402469.0],["1997-11-14",2.9424,2.9797,2.93,2.9424,35691.0],["1997-11-17",2.9548,2.9548,2.8928,2.93,70622.0],["1997-11-18",2.8804,2.93,2.8307,2.8804,422972.0],["1997-11-19",2.8679,2.8679,2.8059,2.8059,44803.0],["1997-11-20",2.8059,2.8555,2.8059,2.8059,50878.0],["1997-11-21",2.8059,2.8183,2.8059,2.8059,111628.0],["1997-11-24",2.781,2.8679,2.781,2.781,20503.0],["1997-11-25",2.781,2.7997,2.7314,2.7562,160988.0],["1997-11-26",2.6941,2.7562,2.6879,2.7562,23541.0],["1997-11-28",2.7686,2.7686,2.7252,2.7252,14428.0],["1997-12-01",2.6817,2.7252,2.6817,2.6817,30375.0],["1997-12-02",2.7314,2.7314,2.6569,2.6569,112388.0],["1997-12-03",2.6569,2.6817,2.6569,2.6817,26578.0],["1997-12-04",2.6569,2.6569,2.5451,2.632,198197.0],["1997-12-05",2.632,2.632,2.5327,2.5389,228572.0],["1997-12-08",2.5855,2.632,2.57,2.5855,210347.0],["1997-12-09",2.632,2.632,2.5389,2.632,233888.0],["1997-12-10",2.5576,2.5576,2.5576,2.5576,7594.0],["1997-12-11",2.5327,2.6196,2.4831,2.4831,93403.0],["1997-12-12",2.5079,2.5451,2.421,2.4334,169341.0],["1997-12-15",2.4582,2.4582,2.4024,2.4024,9872.0],["1997-12-16",2.4582,2.4582,2.2844,2.3589,157191.0],["1997-12-17",2.272,2.3589,2.2596,2.3092,3696638.0],["1997-12-18",2.3589,2.3837,2.3341,2.3589,73659.0],["1997-12-19",2.3341,2.3837,2.3341,2.3837,84291.0],["1997-12-22",2.4086,2.4086,2.3341,2.3589,529284.0],["1997-12-23",2.4086,2.4582,2.3589,2.4582,93403.0],["1997-12-24",2.3837,2.3837,2.3837,2.3837,22781.0],["1997-12-26",2.3837,2.3837,2.3837,2.3837,0.0],["1997-12-29",2.421,2.421,2.3837,2.3837,28097.0],["1997-12-30",2.4706,2.9797,2.4706,2.9114,2827913.0],["1997-12-31",2.8804,2.8804,2.57,2.7562,450309.0],["1998-01-02",2.7686,2.7686,2.6569,2.6569,35691.0],["1998-01-05",2.6817,2.6941,2.6569,2.6569,217181.0],["1998-01-06",2.7438,2.7438,2.5824,2.6693,602944.0],["1998-01-07",2.6383,2.6383,2.5451,2.5451,56194.0],["1998-01-08",2.632,2.632,2.5451,2.632,340200.0],["1998-01-09",2.6072,2.6072,2.5451,2.5762,164784.0],["1998-01-12",2.4334,2.5948,2.4334,2.5948,31134.0],["1998-01-13",2.4769,2.5948,2.4769,2.5576,109350.0],["1998-01-14",2.5576,2.6134,2.5576,2.6134,20503.0],["1998-01-15",2.5948,2.6817,2.5948,2.6817,804938.0],["1998-01-16",2.6817,2.6817,2.6072,2.6134,51638.0],["1998-01-20",2.6817,2.7065,2.6693,2.6879,174656.0],["1998-01-21",2.6817,2.6941,2.6817,2.6941,197438.0],["1998-01-22",2.632,2.6817,2.6072,2.632,419934.0],["1998-01-23",2.6817,2.7065,2.6569,2.7065,51638.0],["1998-01-26",2.7065,2.7065,2.6072,2.6072,3038.0],["1998-01-27",2.7065,2.7065,2.6072,2.6072,12909.0],["1998-01-28",2.7065,2.7065,2.6817,2.7065,44044.0],["1998-01-29",2.7065,2.7065,2.6072,2.7065,19744.0],["1998-01-30",2.6569,2.6569,2.6569,2.6569,28097.0],["1998-02-02",2.6817,2.6941,2.6817,2.6941,5316.0],["1998-02-03",2.7065,2.7065,2.6072,2.632,245278.0],["1998-02-04",2.632,2.7686,2.632,2.7065,212625.0],["1998-02-05",2.7562,2.8307,2.7065,2.8307,809494.0],["1998-02-06",2.8307,2.8555,2.7065,2.8555,18225.0],["1998-02-09",2.8307,2.8307,2.8307,2.8307,2278.0],["1998-02-10",2.8307,2.8804,2.781,2.8804,106313.0],["1998-02-11",2.9052,2.9176,2.8183,2.9176,79734.0],["1998-02-12",2.7934,2.8059,2.7934,2.8059,22781.0],["1998-02-13",2.8804,2.8804,2.8307,2.8307,20503.0],["1998-02-17",2.8555,2.8555,2.8307,2.8431,72141.0],["1998-02-18",2.8804,2.8804,2.8555,2.8555,3038.0],["1998-02-19",2.8555,2.8804,2.8307,2.8307,331088.0],["1998-02-20",2.8307,2.8679,2.8307,2.8679,84291.0],["1998-02-23",2.8804,2.8804,2.8804,2.8804,6834.0],["1998-02-24",2.8804,2.8804,2.8555,2.8679,133650.0],["1998-02-25",2.8059,2.8804,2.8059,2.8804,15947.0],["1998-02-26",2.8804,2.8804,2.8059,2.8059,9113.0],["1998-02-27",2.8059,2.8804,2.8059,2.8804,29616.0],["1998-03-02",2.8059,2.8804,2.8059,2.8679,343997.0],["1998-03-03",2.8307,2.8307,2.8307,2.8307,5316.0],["1998-03-04",2.8804,2.8804,2.8059,2.8059,47841.0],["1998-03-05",2.8059,2.8555,2.7562,2.8059,249834.0],["1998-03-06",2.8555,2.8928,2.8555,2.8928,110109.0],["1998-03-09",2.781,2.8928,2.781,2.8928,13669.0],["1998-03-10",2.8928,2.8928,2.781,2.8928,17466.0],["1998-03-11",2.8928,2.9176,2.781,2.8741,381206.0],["1998-03-12",2.8804,2.93,2.8183,2.8804,137447.0],["1998-03-13",2.8059,2.8679,2.8059,2.8679,152634.0],["1998-03-16",2.93,2.93,2.8059,2.8679,169341.0],["1998-03-17",2.8804,2.9921,2.8804,2.9921,1770103.0],["1998-03-18",2.9921,3.0852,2.9052,2.9797,334884.0],["1998-03-19",3.0542,3.0542,2.9797,2.9983,50119.0],["1998-03-20",2.9797,2.9797,2.8555,2.9797,337163.0],["1998-03-23",2.9052,2.9797,2.8555,2.8804,113906.0],["1998-03-24",2.9797,2.9797,2.8804,2.8804,31134.0],["1998-03-25",2.9797,2.9797,2.93,2.93,38728.0],["1998-03-26",2.8555,2.9176,2.8555,2.8555,952256.0],["1998-03-27",2.8555,2.8555,2.8555,2.8555,69103.0],["1998-03-30",2.8307,2.93,2.8307,2.93,15947.0],["1998-03-31",2.8555,3.1783,2.8555,3.1783,410822.0],["1998-04-01",3.1969,3.1969,3.0293,3.0293,71381.0],["1998-04-02",3.1038,3.1038,3.0542,3.0976,155672.0],["1998-04-03",3.079,3.1038,3.0666,3.079,39488.0],["1998-04-06",3.079,3.079,3.079,3.079,0.0],["1998-04-07",3.0418,3.0914,3.0045,3.02,127575.0],["1998-04-08",3.0045,3.0418,2.9176,2.9797,94163.0],["1998-04-09",2.93,2.9548,2.9052,2.9548,142003.0],["1998-04-13",2.9052,2.9921,2.9052,2.9548,78975.0],["1998-04-14",2.9797,2.9921,2.9797,2.9921,56953.0],["1998-04-15",2.9921,3.1535,2.9921,3.1038,122259.0],["1998-04-16",3.1411,3.2156,3.0728,3.0728,160988.0],["1998-04-17",3.1411,3.1411,2.9548,2.9548,119981.0],["1998-04-20",3.0169,3.0169,2.93,2.9797,48600.0],["1998-04-21",3.0169,3.0418,2.9238,2.9797,27338.0],["1998-04-22",3.0293,3.1783,2.9797,3.1411,258188.0],["1998-04-23",3.1783,3.2032,3.1783,3.1783,126816.0],["1998-04-24",3.1783,3.2032,3.1287,3.1287,132131.0],["1998-04-27",3.1783,3.1783,3.1038,3.1783,624206.0],["1998-04-28",3.1038,3.1783,3.1038,3.1038,21263.0],["1998-04-29",3.1659,3.1783,3.1225,3.1225,23541.0],["1998-04-30",3.1038,3.228,3.1038,3.228,176934.0],["1998-05-01",3.1845,3.228,3.1473,3.1783,85050.0],["1998-05-04",3.2,3.2652,3.1783,3.2652,1044141.0],["1998-05-05",3.2652,3.2652,3.1287,3.1473,198956.0],["1998-05-06",3.2032,3.2032,3.1566,3.2032,22781.0],["1998-05-07",3.2032,3.2032,3.1038,3.2032,71381.0],["1998-05-08",3.2032,3.2032,3.1473,3.2032,21263.0],["1998-05-11",3.2032,3.2032,3.1783,3.1783,18225.0],["1998-05-12",3.1721,3.2032,3.1411,3.1411,82013.0],["1998-05-13",3.1969,3.1969,3.1442,3.1442,15947.0],["1998-05-14",3.1907,3.1907,3.1535,3.1535,10631.0],["1998-05-15",3.11,3.11,3.0542,3.0542,63788.0],["1998-05-18",3.1038,3.1038,2.9548,2.9673,51638.0],["1998-05-19",3.0169,3.0169,2.9052,2.9983,62269.0],["1998-05-20",2.9983,3.0355,2.9611,3.0355,59738.0],["1998-05-21",3.0542,3.1938,3.0542,3.1193,64294.0],["1998-05-22",3.0914,3.0914,3.0076,3.0728,175163.0],["1998-05-26",3.0542,3.0542,2.9145,2.9215,72394.0],["1998-05-27",2.8586,2.9052,2.8493,2.8772,128081.0],["1998-05-28",2.9797,2.9797,2.8307,2.8353,8606.0],["1998-05-29",2.8447,2.8586,2.7934,2.84,145800.0],["1998-06-01",2.9052,2.9052,2.7934,2.7934,43538.0],["1998-06-02",2.9052,2.9052,2.7934,2.8307,53156.0],["1998-06-03",2.7934,2.8307,2.7748,2.7795,214650.0],["1998-06-04",2.7748,2.7934,2.719,2.7934,93656.0],["1998-06-05",2.7376,2.7376,2.7376,2.7376,5063.0],["1998-06-08",2.7376,2.7376,2.691,2.7003,51638.0],["1998-06-09",2.7562,2.7562,2.6538,2.6631,165544.0],["1998-06-10",2.6817,2.6817,2.5141,2.5327,71381.0],["1998-06-11",2.4769,2.4769,2.3279,2.3465,197438.0],["1998-06-12",2.421,2.421,2.2348,2.3931,517388.0],["1998-06-15",2.2348,2.3837,2.2348,2.3651,621169.0],["1998-06-16",2.3651,2.3651,2.272,2.2906,91631.0],["1998-06-17",2.3837,2.6538,2.3651,2.5048,464231.0],["1998-06-18",2.6072,2.6817,2.4955,2.5886,719381.0],["1998-06-19",2.5327,2.6445,2.5327,2.542,446006.0],["1998-06-22",2.5327,2.719,2.5327,2.719,228319.0],["1998-06-23",2.719,2.8493,2.7003,2.8493,955800.0],["1998-06-24",2.8493,2.8493,2.691,2.7562,149850.0],["1998-06-25",2.7841,2.7841,2.7748,2.7748,4556.0],["1998-06-26",2.7934,2.7934,2.6817,2.6817,585731.0],["1998-06-29",2.6817,2.8307,2.6817,2.7841,250088.0],["1998-06-30",2.8307,2.9052,2.7934,2.8493,67838.0],["1998-07-01",2.8679,2.9611,2.8493,2.9424,229838.0],["1998-07-02",2.9611,2.9611,2.8307,2.8959,393863.0],["1998-07-06",2.9285,2.9611,2.8679,2.8679,84544.0],["1998-07-07",2.8959,2.9424,2.8307,2.8307,13669.0],["1998-07-08",2.8307,2.8307,2.6445,2.7562,36956.0],["1998-07-09",2.7562,2.84,2.6817,2.84,39488.0],["1998-07-10",2.719,2.8493,2.719,2.8493,32400.0],["1998-07-13",2.8493,2.8493,2.6817,2.7562,74925.0],["1998-07-14",2.7003,2.8307,2.6817,2.7655,186806.0],["1998-07-15",2.7003,2.7934,2.7003,2.7655,16200.0],["1998-07-16",2.719,2.8493,2.719,2.8493,15694.0],["1998-07-17",2.8121,2.8307,2.719,2.719,72900.0],["1998-07-20",2.8307,2.8307,2.7003,2.7003,229838.0],["1998-07-21",2.6817,2.7562,2.6445,2.6445,122006.0],["1998-07-22",2.7003,2.7003,2.6072,2.691,3544.0],["1998-07-23",2.6817,2.6817,2.6165,2.6445,77456.0],["1998-07-24",2.5979,2.6538,2.5979,2.6072,82519.0],["1998-07-27",2.5793,2.719,2.5793,2.719,238444.0],["1998-07-28",2.6258,2.719,2.5327,2.5886,57206.0],["1998-07-29",2.5886,2.5886,2.4955,2.5327,315900.0],["1998-07-30",2.5141,2.5141,2.5141,2.5141,11644.0],["1998-07-31",2.5141,2.5141,2.3279,2.3279,46575.0],["1998-08-03",2.3465,2.3837,2.1556,2.1603,151875.0],["1998-08-04",2.3092,2.3092,1.9182,1.974,477394.0],["1998-08-05",2.0299,2.1603,2.0113,2.0951,1126913.0],["1998-08-06",2.1044,2.2534,2.0858,2.2534,2396081.0],["1998-08-07",2.3092,2.5327,2.3092,2.4769,254644.0],["1998-08-10",2.5327,2.5327,2.4396,2.5327,17213.0],["1998-08-11",2.4862,2.4862,2.4396,2.4396,24300.0],["1998-08-12",2.4396,2.5327,2.4024,2.4396,303750.0],["1998-08-13",2.421,2.4582,2.4024,2.4396,158963.0],["1998-08-14",2.4396,2.6631,2.4396,2.6258,163519.0],["1998-08-17",2.7562,2.7562,2.6445,2.6631,132638.0],["1998-08-18",2.6631,2.7376,2.6072,2.719,307294.0],["1998-08-19",2.719,2.7934,2.6817,2.6817,55181.0],["1998-08-20",2.7562,2.7562,2.6445,2.719,27844.0],["1998-08-21",2.6445,2.6817,2.5327,2.57,63281.0],["1998-08-24",2.7003,2.7003,2.57,2.5886,156431.0],["1998-08-25",2.7003,2.7283,2.6072,2.6817,27338.0],["1998-08-26",2.6072,2.6072,2.4582,2.4582,55181.0],["1998-08-27",2.4303,2.5327,2.3465,2.4396,124538.0],["1998-08-28",2.5327,2.57,2.3791,2.5141,58725.0],["1998-08-31",2.4582,2.4582,2.3465,2.3931,35438.0],["1998-09-01",2.3837,2.421,2.3837,2.3837,62775.0],["1998-09-02",2.3092,2.4117,2.3092,2.3279,126563.0],["1998-09-03",2.421,2.421,2.3092,2.3092,36450.0],["1998-09-04",2.3372,2.3837,2.3186,2.3279,72900.0],["1998-09-08",2.4024,2.5327,2.4024,2.5327,310331.0],["1998-09-09",2.4955,2.6072,2.4955,2.57,167569.0],["1998-09-10",2.5513,2.5513,2.4675,2.5327,781650.0],["1998-09-11",2.5141,2.5513,2.5141,2.5513,11644.0],["1998-09-14",2.4955,2.6445,2.4955,2.5793,74925.0],["1998-09-15",2.6072,2.6817,2.6072,2.6817,27844.0],["1998-09-16",2.6072,2.719,2.6072,2.719,19238.0],["1998-09-17",2.6817,2.6817,2.57,2.6445,25819.0],["1998-09-18",2.719,2.719,2.57,2.5979,249075.0],["1998-09-21",2.5793,2.6165,2.4955,2.5653,513844.0],["1998-09-22",2.6258,2.6258,2.5327,2.5886,10631.0],["1998-09-23",2.6072,2.6445,2.5327,2.6072,47588.0],["1998-09-24",2.6258,2.6258,2.5141,2.5141,61763.0],["1998-09-25",2.5048,2.5234,2.3837,2.5234,27844.0],["1998-09-28",2.3837,2.5513,2.3837,2.5141,37969.0],["1998-09-29",2.5327,2.542,2.4582,2.542,110363.0],["1998-09-30",2.5513,2.5513,2.3651,2.5141,42019.0],["1998-10-01",2.4024,2.5327,2.3837,2.5327,58219.0],["1998-10-02",2.5327,2.5327,2.4955,2.5327,33413.0],["1998-10-05",2.4582,2.5141,2.421,2.421,12150.0],["1998-10-06",2.57,2.57,2.3465,2.3465,51638.0],["1998-10-07",2.2348,2.4396,2.2348,2.2953,9619.0],["1998-10-08",2.3837,2.3837,2.2348,2.272,86063.0],["1998-10-09",2.2441,2.3837,2.2348,2.2906,1374469.0],["1998-10-12",2.3837,2.3837,2.1975,2.3092,990225.0],["1998-10-13",2.3465,2.3465,2.2534,2.2534,3038.0],["1998-10-14",2.272,2.272,2.2348,2.2348,89606.0],["1998-10-15",2.2348,2.3093,2.2348,2.272,299194.0],["1998-10-16",2.272,2.3279,2.272,2.3186,95681.0],["1998-10-19",2.3651,2.3651,2.2813,2.3279,45056.0],["1998-10-20",2.3651,2.4769,2.3651,2.4582,66319.0],["1998-10-21",2.5327,2.5327,2.4955,2.5327,55181.0],["1998-10-22",2.5327,2.6258,2.5141,2.6072,595350.0],["1998-10-23",2.5327,2.7003,2.5327,2.7003,29363.0],["1998-10-26",2.7003,2.7748,2.6631,2.7748,70369.0],["1998-10-27",2.6817,2.7934,2.6817,2.719,98719.0],["1998-10-28",2.719,2.7376,2.5327,2.7003,132131.0],["1998-10-29",2.7003,2.719,2.5327,2.6445,36956.0],["1998-10-30",2.6445,2.719,2.5327,2.6445,91125.0],["1998-11-02",2.6817,2.719,2.6072,2.6631,71381.0],["1998-11-03",2.6072,2.6631,2.5327,2.5327,98213.0],["1998-11-04",2.4955,2.719,2.4955,2.719,23794.0],["1998-11-05",2.719,2.719,2.5327,2.7003,427781.0],["1998-11-06",2.5327,2.7562,2.5327,2.6817,37969.0],["1998-11-09",2.6072,2.7562,2.6072,2.6631,5569.0],["1998-11-10",2.6817,2.7562,2.5327,2.7562,217688.0],["1998-11-11",2.6817,2.7562,2.6817,2.7562,23794.0],["1998-11-12",2.6072,2.7655,2.6072,2.7003,8606.0],["1998-11-13",2.6864,2.691,2.6072,2.691,24806.0],["1998-11-16",2.6072,2.7003,2.6072,2.6864,30375.0],["1998-11-17",2.6724,2.7655,2.6724,2.7655,92644.0],["1998-11-18",2.7655,2.9797,2.6165,2.9797,75938.0],["1998-11-19",2.7934,2.9424,2.7934,2.9424,7594.0],["1998-11-20",2.7934,2.9424,2.7934,2.7934,33919.0],["1998-11-23",2.9424,2.9424,2.7748,2.9052,30375.0],["1998-11-24",2.7748,2.7934,2.7655,2.7934,47081.0],["1998-11-25",2.8586,2.8586,2.7748,2.84,245531.0],["1998-11-27",2.7934,2.8028,2.7934,2.8028,8100.0],["1998-11-30",2.7934,2.9052,2.7934,2.9052,172125.0],["1998-12-01",2.9238,2.9424,2.9052,2.9052,5063.0],["1998-12-02",2.8307,2.9797,2.8307,2.9238,63788.0],["1998-12-03",2.9611,3.0355,2.9331,3.0262,575100.0],["1998-12-04",2.8866,2.9983,2.8866,2.9797,128081.0],["1998-12-07",2.9052,3.0542,2.9052,2.9517,64294.0],["1998-12-08",3.0635,3.11,2.9424,3.0914,37969.0],["1998-12-09",3.11,3.11,2.9797,2.9797,498150.0],["1998-12-10",3.0542,3.1287,2.9424,2.9424,102769.0],["1998-12-11",2.9797,2.9797,2.9052,2.9052,10125.0],["1998-12-14",2.9983,2.9983,2.8121,2.8121,117956.0],["1998-12-15",2.9611,2.9611,2.7562,2.7562,255656.0],["1998-12-16",2.7934,2.9797,2.7748,2.9797,148331.0],["1998-12-17",2.9797,3.2218,2.8307,2.8307,128081.0],["1998-12-18",2.9424,3.4266,2.8307,3.3149,104794.0],["1998-12-21",3.4173,3.4266,3.1659,3.4266,160481.0],["1998-12-22",3.4266,3.4266,3.2497,3.408,41006.0],["1998-12-23",3.2404,3.3521,3.2404,3.3521,71888.0],["1998-12-24",3.259,3.4266,3.259,3.259,18731.0],["1998-12-28",3.3289,3.408,3.2404,3.3242,63281.0],["1998-12-29",3.4266,3.4266,3.2776,3.3056,22275.0],["1998-12-30",3.2404,4.246,3.2404,4.0971,182756.0],["1998-12-31",3.7246,4.0971,2.57,3.976,921375.0],["1999-01-04",3.4266,3.6873,3.1287,3.3708,135169.0],["1999-01-05",3.1659,3.5384,3.1659,3.5011,101756.0],["1999-01-06",3.3521,3.4266,3.2776,3.2776,140738.0],["1999-01-07",3.3149,3.408,3.1659,3.1659,389306.0],["1999-01-08",3.1659,3.2218,2.9983,3.11,230850.0],["1999-01-11",3.11,3.259,3.11,3.138,107325.0],["1999-01-12",3.1287,3.3894,3.1287,3.3894,119475.0],["1999-01-13",2.9797,3.3521,2.9797,3.0635,47588.0],["1999-01-14",3.3894,3.3894,3.2032,3.2776,87581.0],["1999-01-15",3.3242,3.7246,3.2776,3.5756,120488.0],["1999-01-19",3.6501,3.6501,3.5197,3.6315,34931.0],["1999-01-20",3.5197,3.5756,3.3335,3.3521,605475.0],["1999-01-21",3.3335,3.3521,3.1845,3.2776,335644.0],["1999-01-22",3.1287,3.1287,2.719,2.9052,117450.0],["1999-01-25",3.1659,3.1659,2.9052,3.1287,524475.0],["1999-01-26",3.1287,3.1473,2.9797,3.1287,293119.0],["1999-01-27",2.9424,2.9424,2.9424,2.9424,2531.0],["1999-01-28",2.9983,2.9983,2.9797,2.9797,694575.0],["1999-01-29",2.9983,3.0914,2.9983,3.0914,1025663.0],["1999-02-01",3.1287,3.1287,2.9424,2.9797,24300.0],["1999-02-02",3.1287,3.1287,2.9238,3.0169,312356.0],["1999-02-03",2.9145,3.1287,2.9145,3.1287,546244.0],["1999-02-04",3.1287,3.1287,3.0728,3.0728,301725.0],["1999-02-05",3.1287,3.1287,3.0728,3.0728,26325.0],["1999-02-08",3.1007,3.1287,3.0728,3.0728,597881.0],["1999-02-09",3.0728,3.0914,3.0728,3.0914,229331.0],["1999-02-10",3.1287,3.1287,3.0728,3.0728,31894.0],["1999-02-11",3.1287,3.1287,3.0542,3.0914,294638.0],["1999-02-12",3.0728,3.1287,3.0728,3.1007,133144.0],["1999-02-16",3.1287,3.1659,3.0728,3.1007,276413.0],["1999-02-17",3.0728,3.1287,3.0728,3.0914,114919.0],["1999-02-18",3.0728,3.0728,3.0355,3.0635,12150.0],["1999-02-19",3.0728,3.0914,2.9797,3.0914,13163.0],["1999-02-22",3.0355,3.1892,3.0355,3.1473,132131.0],["1999-02-23",3.2218,3.2218,3.11,3.11,17213.0],["1999-02-24",3.11,3.1473,3.11,3.11,4050.0],["1999-02-25",3.1473,3.1473,3.11,3.11,30881.0],["1999-02-26",3.1287,3.1659,3.11,3.1659,65306.0],["1999-03-01",3.11,3.2963,3.11,3.2171,42525.0],["1999-03-02",3.1938,3.4266,3.11,3.3335,284006.0],["1999-03-03",3.1659,3.2125,3.1287,3.1287,36956.0],["1999-03-04",3.1287,3.2776,3.1287,3.138,12656.0],["1999-03-05",3.1287,3.1287,3.1287,3.1287,506.0],["1999-03-08",3.1287,3.2404,3.1287,3.138,229331.0],["1999-03-09",3.138,3.2125,3.1287,3.1333,122006.0],["1999-03-10",3.11,3.1473,3.11,3.1287,49106.0],["1999-03-11",3.1287,3.1473,3.0914,3.1287,160988.0],["1999-03-12",3.0914,3.1473,3.0542,3.11,51131.0],["1999-03-15",3.0542,3.1287,2.9797,3.0728,145294.0],["1999-03-16",2.9611,3.11,2.9611,3.0169,123525.0],["1999-03-17",2.9704,3.0169,2.9424,2.9424,173644.0],["1999-03-18",2.9424,2.9424,2.8586,2.8586,16706.0],["1999-03-19",2.8493,2.8586,2.6072,2.7003,216169.0],["1999-03-22",2.7562,2.7562,2.5141,2.5327,155419.0],["1999-03-23",2.5327,2.6072,2.5327,2.57,216675.0],["1999-03-24",2.57,2.719,2.542,2.719,262744.0],["1999-03-25",2.719,2.9797,2.6817,2.8307,97706.0],["1999-03-26",2.8307,2.9238,2.7934,2.8307,129600.0],["1999-03-29",2.8307,2.9052,2.7376,2.8307,422719.0],["1999-03-30",2.9052,2.9424,2.8307,2.9424,26325.0],["1999-03-31",2.9052,2.9052,2.8307,2.8866,153394.0],["1999-04-01",2.8493,2.9797,2.8493,2.9797,407531.0],["1999-04-05",2.9238,3.1287,2.8866,3.1287,317925.0],["1999-04-06",3.1287,3.1287,2.7934,2.9704,289069.0],["1999-04-07",2.8493,3.0914,2.84,3.0914,39994.0],["1999-04-08",2.9797,3.3428,2.9797,3.3428,275400.0],["1999-04-09",3.1007,3.2776,2.9424,3.1752,108844.0],["1999-04-12",3.3521,3.3894,3.1287,3.3521,30881.0],["1999-04-13",3.0542,3.4266,3.0542,3.4266,60750.0],["1999-04-14",3.4266,3.4266,3.3521,3.3614,236925.0],["1999-04-15",3.4266,3.4266,3.3614,3.4173,4050.0],["1999-04-16",3.4266,3.4266,3.3521,3.3521,49613.0],["1999-04-19",3.2776,3.3242,3.2776,3.3242,17213.0],["1999-04-20",3.2404,3.2776,3.2218,3.2776,39994.0],["1999-04-21",3.1845,3.2776,3.1845,3.2776,2025.0],["1999-04-22",3.2776,3.3521,3.1752,3.1752,16200.0],["1999-04-23",3.2404,3.3521,3.2032,3.2404,36450.0],["1999-04-26",3.1287,3.2776,3.1287,3.2032,18731.0],["1999-04-27",3.2032,3.3708,3.0542,3.3708,60750.0],["1999-04-28",3.4266,3.4266,3.0542,3.1287,82519.0],["1999-04-29",3.1193,3.1193,3.11,3.11,23794.0],["1999-04-30",3.0914,3.2776,3.0542,3.0542,95175.0],["1999-05-03",3.1752,3.3521,3.1752,3.3521,23288.0],["1999-05-04",3.1473,3.3056,3.0728,3.11,10125.0],["1999-05-05",3.0542,3.0914,3.0542,3.0728,90113.0],["1999-05-06",3.0542,3.2404,3.0542,3.0728,17213.0],["1999-05-07",3.0728,3.2032,3.0728,3.2032,66319.0],["1999-05-10",3.2032,3.2032,2.9797,3.0542,483975.0],["1999-05-11",3.1287,3.1287,2.9424,2.9797,110363.0],["1999-05-12",2.9797,3.1473,2.9611,3.1287,66319.0],["1999-05-13",3.1473,3.1845,2.9424,3.0635,12150.0],["1999-05-14",3.0868,3.2032,2.9611,3.0355,176175.0],["1999-05-17",2.9424,3.0728,2.9424,2.9983,143269.0],["1999-05-18",3.1287,3.2032,3.0914,3.1426,33919.0],["1999-05-19",3.1473,3.1473,3.0169,3.0355,247050.0],["1999-05-20",3.1659,3.1659,2.9797,2.9797,372600.0],["1999-05-21",2.989,3.0355,2.9611,3.0076,511819.0],["1999-05-24",2.9611,3.0449,2.9611,2.9797,34425.0],["1999-05-25",2.9611,2.9797,2.9611,2.9797,17213.0],["1999-05-26",2.9611,2.975,2.9424,2.9424,10125.0],["1999-05-27",2.9424,2.9424,2.9238,2.9261,14175.0],["1999-05-28",3.0262,3.0262,2.9517,2.9517,21769.0],["1999-06-01",2.9797,3.0355,2.9238,2.9727,81506.0],["1999-06-02",3.0169,3.0169,2.8679,2.8679,14681.0],["1999-06-03",2.9145,2.9797,2.8307,2.8307,210600.0],["1999-06-04",2.7934,2.8679,2.719,2.8121,41513.0],["1999-06-07",2.6817,2.8307,2.4955,2.7934,55688.0],["1999-06-08",2.8121,2.8121,2.6631,2.6631,171619.0],["1999-06-09",2.6631,2.6817,2.5327,2.5327,413606.0],["1999-06-10",2.5327,2.6817,2.5327,2.5327,48600.0],["1999-06-11",2.5327,2.6072,2.4769,2.4769,148838.0],["1999-06-14",2.4582,2.57,2.4582,2.5234,133650.0],["1999-06-15",2.5513,2.6072,2.5141,2.5327,303244.0],["1999-06-16",2.4955,2.6258,2.4955,2.5886,332100.0],["1999-06-17",2.5979,2.5979,2.5327,2.5327,135675.0],["1999-06-18",2.6165,2.6165,2.5141,2.5327,99731.0],["1999-06-21",2.6258,2.6352,2.5327,2.57,52650.0],["1999-06-22",2.5513,2.5979,2.5513,2.5979,14681.0],["1999-06-23",2.6072,2.6258,2.5886,2.5979,15694.0],["1999-06-24",2.5793,2.6258,2.5793,2.6165,467269.0],["1999-06-25",2.5886,2.6258,2.5886,2.6165,323494.0],["1999-06-28",2.6305,2.6538,2.6072,2.6258,24300.0],["1999-06-29",2.6538,2.84,2.6538,2.8121,142763.0],["1999-06-30",2.8866,3.2776,2.8121,3.1845,158456.0],["1999-07-01",3.2776,3.2776,3.0542,3.138,18731.0],["1999-07-02",3.138,3.1845,3.0169,3.0588,73406.0],["1999-07-06",3.0169,3.1287,3.0169,3.0542,103781.0],["1999-07-07",3.1659,3.1659,3.0169,3.0169,22781.0],["1999-07-08",2.9797,2.9797,2.8679,2.8679,14681.0],["1999-07-09",2.9797,2.9797,2.8679,2.9704,35944.0],["1999-07-12",2.8679,2.9983,2.8679,2.9238,135169.0],["1999-07-13",3.0542,3.0542,2.8679,2.9238,69356.0],["1999-07-14",3.0542,3.0542,2.8679,2.9424,8100.0],["1999-07-15",2.9611,3.0449,2.8307,2.9517,33919.0],["1999-07-16",2.9424,2.9424,2.8307,2.8307,34425.0],["1999-07-19",2.8307,3.0076,2.8214,2.9238,14681.0],["1999-07-20",2.8121,2.8586,2.7376,2.7376,137700.0],["1999-07-21",2.7003,2.7748,2.6817,2.6817,309319.0],["1999-07-22",2.719,2.719,2.6817,2.719,85050.0],["1999-07-23",2.7283,2.7748,2.6817,2.6864,42019.0],["1999-07-26",2.6817,2.7562,2.6817,2.7515,4556.0],["1999-07-27",2.8121,2.8121,2.6072,2.6631,61256.0],["1999-07-28",2.6817,2.6817,2.5513,2.5513,12656.0],["1999-07-29",2.6817,2.6817,2.5188,2.6538,22781.0],["1999-07-30",2.6258,2.719,2.5886,2.691,199463.0],["1999-08-02",2.6258,2.7841,2.57,2.7748,287044.0],["1999-08-03",2.7655,2.8214,2.7655,2.7934,318938.0],["1999-08-04",2.7841,2.7841,2.6724,2.719,210094.0],["1999-08-05",2.6631,2.8307,2.6445,2.8307,238444.0],["1999-08-06",2.6445,2.8307,2.6445,2.7469,25819.0],["1999-08-09",2.6817,2.84,2.6817,2.7096,11644.0],["1999-08-10",2.6631,2.7748,2.6631,2.7748,2531.0],["1999-08-11",2.7748,2.7748,2.6631,2.7376,13163.0],["1999-08-12",2.6817,2.7562,2.6817,2.6817,37969.0],["1999-08-13",2.7748,2.7748,2.6445,2.7469,41513.0],["1999-08-16",2.719,2.719,2.6072,2.6072,39488.0],["1999-08-17",2.5886,2.6631,2.5513,2.57,137194.0],["1999-08-18",2.57,2.57,2.5234,2.5234,245025.0],["1999-08-19",2.542,2.542,2.4582,2.5327,9619.0],["1999-08-20",2.4955,2.5327,2.4955,2.5327,12656.0],["1999-08-23",2.542,2.542,2.4955,2.5234,19238.0],["1999-08-24",2.5327,2.57,2.5327,2.5327,98719.0],["1999-08-25",2.57,2.57,2.4955,2.5234,296663.0],["1999-08-26",2.4955,2.5513,2.4955,2.4955,10631.0],["1999-08-27",2.5141,2.5141,2.4396,2.4769,29869.0],["1999-08-30",2.421,2.421,2.272,2.3092,210094.0],["1999-08-31",2.3465,2.3465,2.2161,2.2348,265781.0],["1999-09-01",2.1975,2.2534,2.1603,2.2022,66319.0],["1999-09-02",2.1603,2.2161,1.9927,2.0951,131625.0],["1999-09-03",2.0951,2.1044,2.0718,2.0858,247050.0],["1999-09-07",2.1137,2.1137,2.0765,2.0951,69356.0],["1999-09-08",2.1044,2.1044,2.0858,2.1044,154913.0],["1999-09-09",2.1044,2.1044,2.0206,2.0951,388800.0],["1999-09-10",2.0672,2.1044,2.0672,2.0858,69863.0],["1999-09-13",2.1044,2.1044,2.0672,2.1044,125044.0],["1999-09-14",2.0858,2.1044,2.0672,2.0672,68344.0],["1999-09-15",2.0858,2.0858,2.0113,2.0672,74925.0],["1999-09-16",1.974,2.0113,1.9368,1.9461,132131.0],["1999-09-17",1.9368,1.9554,1.9368,1.9554,30881.0],["1999-09-20",1.9927,1.9927,1.9182,1.9182,163519.0],["1999-09-21",2.0113,2.0113,1.9368,2.0113,9619.0],["1999-09-22",1.9089,1.9089,1.8623,1.8995,127575.0],["1999-09-23",1.9461,2.0299,1.8623,2.0299,128588.0],["1999-09-24",2.0113,2.1416,1.9368,2.123,142256.0],["1999-09-27",2.1882,2.421,2.1603,2.3279,279956.0],["1999-09-28",2.3465,2.3465,2.0485,2.272,289575.0],["1999-09-29",2.3092,2.3465,2.1603,2.3092,344756.0],["1999-09-30",2.3279,2.3279,2.123,2.1603,346781.0],["1999-10-01",2.1044,2.1603,1.9182,1.974,145800.0],["1999-10-04",1.9182,1.9927,1.9182,1.9182,171113.0],["1999-10-05",1.9461,1.9927,1.8995,1.8995,128081.0],["1999-10-06",1.8995,1.9927,1.8995,1.9182,56700.0],["1999-10-07",1.9508,1.9927,1.8995,1.8995,270844.0],["1999-10-08",1.8809,1.9182,1.8623,1.8995,252619.0],["1999-10-11",1.9368,1.9461,1.8716,1.9461,195919.0],["1999-10-12",1.9368,1.9554,1.8716,1.8809,4130494.0],["1999-10-13",1.8995,1.9554,1.8623,1.8623,1408894.0],["1999-10-14",1.9182,1.9182,1.7133,1.7971,300713.0],["1999-10-15",1.8064,1.8064,1.6388,1.7878,95175.0],["1999-10-18",1.6947,1.8251,1.6016,1.6016,134156.0],["1999-10-19",1.7878,1.7878,1.6388,1.6388,122006.0],["1999-10-20",1.6761,1.8064,1.6388,1.6947,756338.0],["1999-10-21",1.7506,1.8623,1.6761,1.7692,46575.0],["1999-10-22",1.7692,1.7692,1.6109,1.6109,1952606.0],["1999-10-25",1.6388,1.7226,1.6109,1.704,3823200.0],["1999-10-26",1.7878,1.8064,1.7506,1.8064,554344.0],["1999-10-27",1.8437,1.9182,1.7971,1.8995,2632500.0],["1999-10-28",1.9368,2.123,1.9275,1.9554,648000.0],["1999-10-29",1.9368,2.123,1.9228,2.0113,442969.0],["1999-11-01",2.0858,2.1137,1.9927,2.0485,1000856.0],["1999-11-02",2.1416,2.1416,1.9927,2.0113,105300.0],["1999-11-03",2.1416,2.1416,1.974,1.9927,161494.0],["1999-11-04",2.002,2.0951,2.002,2.0951,242494.0],["1999-11-05",2.1044,2.1044,2.0299,2.0485,197944.0],["1999-11-08",2.1044,2.1044,2.0299,2.1044,74419.0],["1999-11-09",2.1044,2.1044,2.0765,2.0858,178706.0],["1999-11-10",2.0672,2.0858,2.0578,2.0578,82013.0],["1999-11-11",2.0299,2.0951,2.0299,2.0392,98213.0],["1999-11-12",2.0485,2.0858,2.0299,2.0858,20756.0],["1999-11-15",2.1044,2.1044,2.0113,2.0951,69356.0],["1999-11-16",2.1044,2.2161,2.0858,2.2161,2243194.0],["1999-11-17",2.1975,2.2348,2.1416,2.2161,64294.0],["1999-11-18",2.2161,2.2348,2.1603,2.2348,112388.0],["1999-11-19",2.1882,2.2161,2.123,2.1789,74419.0],["1999-11-22",2.1603,2.2348,2.1603,2.1603,251606.0],["1999-11-23",2.1603,2.2348,2.1603,2.2348,35944.0],["1999-11-24",2.123,2.2348,2.123,2.2161,55688.0],["1999-11-26",2.1603,2.1603,2.1044,2.1044,22781.0],["1999-11-29",2.1044,2.123,1.8995,1.974,292613.0],["1999-11-30",1.9461,2.1416,1.9461,2.0858,397406.0],["1999-12-01",2.1044,2.123,2.0811,2.123,7594.0],["1999-12-02",2.1323,2.1975,2.0997,2.1603,94163.0],["1999-12-03",2.1416,2.2161,2.1416,2.2161,196425.0],["1999-12-06",2.2348,2.2348,2.1603,2.1975,706219.0],["1999-12-07",2.2022,2.3465,2.1975,2.3092,214650.0],["1999-12-08",2.3092,2.3465,2.2161,2.2906,294131.0],["1999-12-09",2.2534,2.3372,2.2534,2.3279,145294.0],["1999-12-10",2.2906,2.5048,2.2906,2.421,249581.0],["1999-12-13",2.4629,2.5327,2.421,2.4489,269325.0],["1999-12-14",2.4582,2.8121,2.421,2.4303,409050.0],["1999-12-15",2.4582,2.5327,2.421,2.4303,152888.0],["1999-12-16",2.4582,2.57,2.4396,2.57,519413.0],["1999-12-17",2.5141,2.5886,2.5141,2.5886,58219.0],["1999-12-20",2.5746,2.6445,2.542,2.6445,181238.0],["1999-12-21",2.6631,2.6817,2.542,2.6631,60750.0],["1999-12-22",2.6258,2.6817,2.5886,2.6072,177694.0],["1999-12-23",2.6165,2.6165,2.4769,2.4769,60244.0],["1999-12-27",2.5141,2.5141,2.4582,2.4582,22275.0],["1999-12-28",2.4396,2.5141,2.4396,2.4815,284513.0],["1999-12-29",2.4582,2.5234,2.4489,2.5234,21263.0],["1999-12-30",2.4582,2.6165,2.4582,2.5234,64800.0],["1999-12-31",2.5048,2.5513,2.4582,2.5513,14681.0],["2000-01-03",2.4675,2.4862,2.4396,2.4862,29869.0],["2000-01-04",2.4675,2.4955,2.421,2.4955,165544.0],["2000-01-05",2.4722,2.5048,2.4396,2.4396,65813.0],["2000-01-06",2.4489,2.4955,2.4396,2.4955,21263.0],["2000-01-07",2.4722,2.5141,2.4396,2.4396,110363.0],["2000-01-10",2.5141,2.5141,2.4489,2.4769,223763.0],["2000-01-11",2.4955,2.5234,2.4769,2.4955,219713.0],["2000-01-12",2.4769,2.5001,2.4675,2.4769,97200.0],["2000-01-13",2.5234,2.5793,2.4769,2.5607,132638.0],["2000-01-14",2.6165,2.7003,2.4955,2.4955,166556.0],["2000-01-18",2.5327,2.6817,2.4955,2.6817,123019.0],["2000-01-19",2.691,2.7003,2.5886,2.7003,172631.0],["2000-01-20",2.4955,2.57,2.4955,2.5234,227813.0],["2000-01-21",2.5141,2.5513,2.5048,2.5327,182756.0],["2000-01-24",2.5141,2.57,2.5141,2.5513,77456.0],["2000-01-25",2.5327,2.5793,2.5327,2.5513,137194.0],["2000-01-26",2.5607,2.5607,2.542,2.542,28350.0],["2000-01-27",2.5141,2.5793,2.5141,2.5327,8606.0],["2000-01-28",2.57,2.5793,2.4862,2.5793,87075.0],["2000-01-31",2.5793,2.6072,2.5188,2.5886,118463.0],["2000-02-01",2.5513,2.6072,2.5141,2.5141,312356.0],["2000-02-02",2.5141,2.5327,2.5141,2.5327,116944.0],["2000-02-03",2.4955,2.6072,2.4955,2.5886,56700.0],["2000-02-04",2.5327,2.7096,2.5327,2.6352,64800.0],["2000-02-07",2.7096,2.8307,2.6538,2.691,49613.0],["2000-02-08",2.6072,2.7213,2.57,2.57,13163.0],["2000-02-09",2.57,2.57,2.5327,2.5327,29363.0],["2000-02-10",2.57,2.6445,2.5327,2.6445,18731.0],["2000-02-11",2.5327,2.6817,2.5141,2.5327,69863.0],["2000-02-14",2.5048,2.57,2.4955,2.4955,555863.0],["2000-02-15",2.4955,2.5327,2.4769,2.4769,263756.0],["2000-02-16",2.5234,2.5327,2.421,2.4582,154913.0],["2000-02-17",2.4675,2.4675,2.421,2.421,247050.0],["2000-02-18",2.4582,2.4582,2.421,2.4582,34425.0],["2000-02-22",2.421,2.4582,2.4024,2.4396,348300.0],["2000-02-23",2.4024,2.4675,2.4024,2.4675,19744.0],["2000-02-24",2.4675,2.4955,2.4396,2.4582,13163.0],["2000-02-25",2.4536,2.5327,2.4396,2.5234,54169.0],["2000-02-28",2.4722,2.5327,2.421,2.4396,31388.0],["2000-02-29",2.4489,2.57,2.4303,2.4396,470306.0],["2000-03-01",2.57,2.6072,2.3651,2.5327,1784531.0],["2000-03-02",2.4582,2.5327,2.4024,2.4024,44044.0],["2000-03-03",2.4256,2.4396,2.4024,2.4396,637369.0],["2000-03-06",2.4396,2.4582,2.421,2.421,23288.0],["2000-03-07",2.4117,2.4396,2.4024,2.4396,23794.0],["2000-03-08",2.4024,2.4396,2.3651,2.3651,118463.0],["2000-03-09",2.3651,2.4024,2.3651,2.3837,36450.0],["2000-03-10",2.3651,2.3931,2.3651,2.3744,30375.0],["2000-03-13",2.3651,2.3931,2.3651,2.3931,168581.0],["2000-03-14",2.3744,2.3931,2.3372,2.3605,594844.0],["2000-03-15",2.3698,2.3698,2.3372,2.3651,47588.0],["2000-03-16",2.3651,2.4396,2.3465,2.4396,39994.0],["2000-03-17",2.3651,2.4675,2.3651,2.3931,134663.0],["2000-03-20",2.3651,2.421,2.3651,2.3931,79481.0],["2000-03-21",2.3651,2.421,2.3651,2.3651,20756.0],["2000-03-22",2.3651,2.421,2.3651,2.3837,828731.0],["2000-03-23",2.3651,2.4024,2.3558,2.3744,644456.0],["2000-03-24",2.4024,2.4024,2.3651,2.3651,719888.0],["2000-03-27",2.4024,2.4769,2.3837,2.4769,678881.0],["2000-03-28",2.421,2.8121,2.421,2.6817,62269.0],["2000-03-29",2.6072,2.6072,2.5513,2.5513,388800.0],["2000-03-30",2.6352,2.6631,2.5513,2.6538,115425.0],["2000-03-31",2.5141,2.6258,2.5141,2.6072,70875.0],["2000-04-03",2.5327,2.6445,2.5327,2.5886,26831.0],["2000-04-04",2.5513,2.6817,2.5327,2.6072,42019.0],["2000-04-05",2.4955,2.7003,2.4955,2.5886,144281.0],["2000-04-06",2.719,2.8307,2.6631,2.7748,113400.0],["2000-04-07",2.7934,2.8121,2.6258,2.6631,175669.0],["2000-04-10",2.6817,2.6817,2.6352,2.6538,12150.0],["2000-04-11",2.6538,2.7003,2.6538,2.7003,23288.0],["2000-04-12",2.6864,2.6864,2.6445,2.6724,63788.0],["2000-04-13",2.6445,2.7003,2.6445,2.6724,32400.0],["2000-04-14",2.6631,2.691,2.5793,2.5793,102769.0],["2000-04-17",2.57,2.6072,2.2906,2.3558,142763.0],["2000-04-18",2.3558,2.57,2.3558,2.57,58219.0],["2000-04-19",2.5886,2.6072,2.5141,2.6072,24806.0],["2000-04-20",2.6072,2.6445,2.57,2.6445,29363.0],["2000-04-24",2.6631,2.7562,2.6258,2.7562,33919.0],["2000-04-25",2.7748,2.9331,2.6631,2.8586,63281.0],["2000-04-26",2.9424,2.9424,2.7562,2.7562,561431.0],["2000-04-27",2.7562,2.7562,2.6445,2.7143,72394.0],["2000-04-28",2.719,2.7934,2.7096,2.7376,65306.0],["2000-05-01",2.719,2.719,2.691,2.719,419175.0],["2000-05-02",2.7096,2.7096,2.691,2.691,6075.0],["2000-05-03",2.691,2.7003,2.6817,2.6817,8100.0],["2000-05-04",2.6817,2.7003,2.6538,2.6538,87075.0],["2000-05-05",2.6724,2.6724,2.6538,2.6631,62269.0],["2000-05-08",2.6817,2.6817,2.6631,2.6817,15694.0],["2000-05-09",2.6724,2.6724,2.6631,2.6724,3038.0],["2000-05-10",2.6677,2.6817,2.6631,2.6724,6581.0],["2000-05-11",2.6631,2.6631,2.6538,2.6631,6075.0],["2000-05-12",2.6538,2.7003,2.6352,2.6445,68344.0],["2000-05-15",2.6538,2.691,2.4396,2.5327,111881.0],["2000-05-16",2.5467,2.5467,2.4489,2.4582,33413.0],["2000-05-17",2.5141,2.5141,2.4396,2.4582,15694.0],["2000-05-18",2.4396,2.4396,2.4396,2.4396,14175.0],["2000-05-19",2.4769,2.4862,2.4769,2.4862,26831.0],["2000-05-22",2.4862,2.5048,2.4396,2.4675,7594.0],["2000-05-23",2.4582,2.4955,2.3931,2.4024,66825.0],["2000-05-24",2.3931,2.3931,2.3465,2.3837,32400.0],["2000-05-25",2.3837,2.4024,2.3465,2.4024,17213.0],["2000-05-26",2.3698,2.4024,2.3465,2.4024,10631.0],["2000-05-30",2.421,2.421,2.3465,2.4024,20756.0],["2000-05-31",2.3372,2.3651,2.2441,2.2441,85556.0],["2000-06-01",2.2906,2.3092,2.0299,2.1603,174150.0],["2000-06-02",2.0904,2.123,1.9927,2.123,177188.0],["2000-06-05",2.0858,2.1323,2.0858,2.1323,720900.0],["2000-06-06",2.1137,2.1696,2.1137,2.1696,467269.0],["2000-06-07",2.1789,2.3651,2.1603,2.3092,609019.0],["2000-06-08",2.3372,2.3651,2.3092,2.3651,43031.0],["2000-06-09",2.3651,2.3651,2.3372,2.3651,129600.0],["2000-06-12",2.3558,2.3744,2.3465,2.3465,128081.0],["2000-06-13",2.3558,2.3721,2.3558,2.3558,14175.0],["2000-06-14",2.3651,2.3651,2.3279,2.3279,21263.0],["2000-06-15",2.3092,2.3651,2.3092,2.3465,149850.0],["2000-06-16",2.3558,2.3558,2.272,2.3092,106819.0],["2000-06-19",2.2348,2.2627,2.2161,2.2161,12656.0],["2000-06-20",2.2161,2.2348,2.1975,2.2068,19744.0],["2000-06-21",2.2534,2.272,2.2348,2.272,14175.0],["2000-06-22",2.2441,2.272,2.1882,2.1975,67331.0],["2000-06-23",2.1975,2.2348,2.1975,2.2161,121500.0],["2000-06-26",2.2254,2.2254,2.2068,2.2068,10631.0],["2000-06-27",2.2138,2.272,2.2068,2.272,51131.0],["2000-06-28",2.272,2.2906,2.2161,2.2906,7594.0],["2000-06-29",2.2161,2.2906,2.2161,2.2906,16200.0],["2000-06-30",2.2161,2.2161,2.1044,2.1696,136181.0],["2000-07-03",2.1044,2.1603,2.1044,2.1416,42525.0],["2000-07-05",2.1603,2.1603,2.1044,2.1603,494606.0],["2000-07-06",2.1603,2.2906,2.1044,2.1603,114413.0],["2000-07-07",2.1975,2.2534,2.1603,2.1789,134156.0],["2000-07-10",2.1975,2.2906,2.1789,2.2906,73913.0],["2000-07-11",2.272,2.3931,2.2441,2.3279,111375.0],["2000-07-12",2.3931,2.3931,2.3465,2.3558,369563.0],["2000-07-13",2.3837,2.421,2.3279,2.4024,35438.0],["2000-07-14",2.421,2.4582,2.3721,2.3721,18225.0],["2000-07-17",2.4024,2.421,2.3837,2.3837,139725.0],["2000-07-18",2.421,2.57,2.421,2.5141,49613.0],["2000-07-19",2.5327,2.542,2.5234,2.542,28350.0],["2000-07-20",2.542,2.6538,2.542,2.6538,209081.0],["2000-07-21",2.6631,2.7748,2.6631,2.7003,110869.0],["2000-07-24",2.719,2.7469,2.6864,2.7283,40500.0],["2000-07-25",2.6817,2.719,2.6631,2.6631,128081.0],["2000-07-26",2.7003,2.7003,2.6258,2.6631,18731.0],["2000-07-27",2.6258,2.6817,2.6258,2.6352,33919.0],["2000-07-28",2.6352,2.6724,2.6258,2.6724,18731.0],["2000-07-31",2.6352,2.6445,2.6352,2.6445,27844.0],["2000-08-01",2.6445,2.7003,2.6445,2.7003,86063.0],["2000-08-02",2.6817,2.7748,2.6817,2.7562,51131.0],["2000-08-03",2.7469,2.7934,2.7376,2.7934,7594.0],["2000-08-04",2.7934,2.8493,2.7469,2.8307,59738.0],["2000-08-07",2.8121,2.8493,2.7934,2.8214,99731.0],["2000-08-08",2.7841,2.8307,2.719,2.7376,189844.0],["2000-08-09",2.7376,2.7748,2.3837,2.3837,153394.0],["2000-08-10",2.4769,2.5886,2.4396,2.4955,122006.0],["2000-08-11",2.4582,2.5513,2.4582,2.5513,51638.0],["2000-08-14",2.5513,2.6072,2.4396,2.4489,74925.0],["2000-08-15",2.5607,2.5607,2.5234,2.542,20250.0],["2000-08-16",2.5327,2.5327,2.4769,2.4955,1268156.0],["2000-08-17",2.5327,2.5513,2.4862,2.5141,168581.0],["2000-08-18",2.5141,2.5141,2.5141,2.5141,0.0],["2000-08-21",2.5513,2.6072,2.542,2.542,166050.0],["2000-08-22",2.542,2.5886,2.542,2.57,16200.0],["2000-08-23",2.5979,2.6445,2.5234,2.5234,63281.0],["2000-08-24",2.5234,2.6072,2.5234,2.5327,49106.0],["2000-08-25",2.5607,2.5886,2.5467,2.5886,21263.0],["2000-08-28",2.5886,2.5886,2.5327,2.5327,37463.0],["2000-08-29",2.5886,2.6258,2.5141,2.5327,95681.0],["2000-08-30",2.5513,2.6072,2.5513,2.57,48600.0],["2000-08-31",2.5653,2.5653,2.5141,2.5327,7594.0],["2000-09-01",2.5607,2.5886,2.5327,2.5327,52650.0],["2000-09-05",2.5327,2.5513,2.4489,2.4675,128588.0],["2000-09-06",2.4675,2.4955,2.4582,2.4955,62775.0],["2000-09-07",2.4908,2.4908,2.4862,2.4862,3544.0],["2000-09-08",2.4955,2.5048,2.4955,2.5048,4556.0],["2000-09-11",2.4862,2.5048,2.4769,2.5048,20250.0],["2000-09-12",2.4862,2.4862,2.4489,2.4489,20250.0],["2000-09-13",2.4582,2.4675,2.3744,2.3744,49106.0],["2000-09-14",2.4396,2.4396,2.4396,2.4396,5063.0],["2000-09-15",2.3744,2.4024,2.3744,2.3837,24300.0],["2000-09-18",2.3744,2.3931,2.3465,2.3837,178200.0],["2000-09-19",2.3837,2.3884,2.3465,2.3768,11138.0],["2000-09-20",2.3651,2.3837,2.3279,2.3837,220219.0],["2000-09-21",2.3651,2.3837,2.3372,2.3651,278944.0],["2000-09-22",2.3395,2.3744,2.3395,2.3558,6581.0],["2000-09-25",2.3651,2.3744,2.3465,2.3465,110869.0],["2000-09-26",2.3372,2.3651,2.3372,2.3465,80494.0],["2000-09-27",2.3372,2.3465,2.3092,2.3465,72900.0],["2000-09-28",2.3186,2.3558,2.3186,2.3465,120488.0],["2000-09-29",2.3372,2.3558,2.3186,2.3186,110363.0],["2000-10-02",2.3186,2.3186,2.1882,2.2068,69356.0],["2000-10-03",2.2161,2.2161,2.1975,2.2161,31894.0],["2000-10-04",2.2254,2.2906,2.2254,2.2534,28350.0],["2000-10-05",2.2767,2.2813,2.1882,2.1882,203006.0],["2000-10-06",2.1882,2.1882,2.1416,2.1416,52144.0],["2000-10-09",2.1975,2.1975,2.1789,2.1975,19238.0],["2000-10-10",2.2254,2.3465,2.2254,2.3046,63281.0],["2000-10-11",2.2813,2.2813,2.1603,2.2348,38981.0],["2000-10-12",2.1975,2.2348,2.151,2.151,8606.0],["2000-10-13",2.1929,2.2348,2.151,2.1975,314888.0],["2000-10-16",2.1882,2.1975,2.1603,2.1603,9619.0],["2000-10-17",2.1742,2.1975,2.144,2.1789,37969.0],["2000-10-18",2.1416,2.151,2.1416,2.151,4556.0],["2000-10-19",2.1556,2.4024,2.1556,2.3837,171113.0],["2000-10-20",2.4024,2.4862,2.3931,2.4838,118463.0],["2000-10-23",2.4932,2.4932,2.3651,2.421,75938.0],["2000-10-24",2.3931,2.421,2.3837,2.3837,159975.0],["2000-10-25",2.3744,2.4582,2.3651,2.3651,97200.0],["2000-10-26",2.4024,2.4117,2.3279,2.3837,99225.0],["2000-10-27",2.3837,2.4024,2.3465,2.4024,70875.0],["2000-10-30",2.3465,2.4024,2.3465,2.4024,7088.0],["2000-10-31",2.3651,2.3931,2.3465,2.3651,48094.0],["2000-11-01",2.3465,2.3837,2.3092,2.3837,226800.0],["2000-11-02",2.3372,2.3837,2.3372,2.3837,111375.0],["2000-11-03",2.3837,2.3837,2.3651,2.3837,237431.0],["2000-11-06",2.3651,2.3837,2.3651,2.3651,158456.0],["2000-11-07",2.3837,2.4303,2.3837,2.4303,19744.0],["2000-11-08",2.4396,2.4396,2.4024,2.4024,644963.0],["2000-11-09",2.421,2.421,2.407,2.407,7594.0],["2000-11-10",2.421,2.4303,2.3931,2.3931,203513.0],["2000-11-13",2.4489,2.4489,2.4024,2.4024,41006.0],["2000-11-14",2.4466,2.4582,2.3931,2.4582,74925.0],["2000-11-15",2.4675,2.57,2.4489,2.5327,42525.0],["2000-11-16",2.5234,2.5513,2.5234,2.5513,14681.0],["2000-11-17",2.6072,2.6072,2.5327,2.5607,316913.0],["2000-11-20",2.542,2.5513,2.5048,2.5327,113906.0],["2000-11-21",2.5141,2.5141,2.3837,2.4396,56700.0],["2000-11-22",2.3861,2.4117,2.2906,2.3837,116438.0],["2000-11-24",2.3837,2.3837,2.3279,2.3837,2531.0],["2000-11-27",2.4024,2.421,2.3744,2.3744,22275.0],["2000-11-28",2.3977,2.3977,2.2906,2.3092,91631.0],["2000-11-29",2.3279,2.3279,2.2999,2.3279,36956.0],["2000-11-30",2.2999,2.4955,2.2999,2.4955,150356.0],["2000-12-01",2.4955,2.5141,2.4955,2.5141,13163.0],["2000-12-04",2.5327,2.57,2.4862,2.5513,133144.0],["2000-12-05",2.5886,2.7562,2.5513,2.7376,147825.0],["2000-12-06",2.7562,2.7748,2.6352,2.6352,91631.0],["2000-12-07",2.6352,2.6631,2.57,2.6445,54675.0],["2000-12-08",2.6631,2.6631,2.57,2.6072,340200.0],["2000-12-11",2.6258,2.719,2.6212,2.691,368550.0],["2000-12-12",2.691,2.7888,2.6817,2.7562,1291950.0],["2000-12-13",2.7911,2.84,2.719,2.7283,155419.0],["2000-12-14",2.7283,2.7469,2.6817,2.7096,21769.0],["2000-12-15",2.691,2.8307,2.691,2.719,180225.0],["2000-12-18",2.7748,2.7748,2.6631,2.691,192375.0],["2000-12-19",2.6724,2.8679,2.6724,2.8586,121500.0],["2000-12-20",2.7469,2.8377,2.691,2.691,135169.0],["2000-12-21",2.7562,2.7748,2.7096,2.7283,33413.0],["2000-12-22",2.7841,2.84,2.7562,2.84,206550.0],["2000-12-26",2.8307,2.8493,2.7841,2.8121,131625.0],["2000-12-27",2.8121,2.8866,2.8097,2.84,122513.0],["2000-12-28",2.7841,2.9331,2.7841,2.9052,167569.0],["2000-12-29",2.9424,3.0169,2.8493,2.8679,228319.0],["2001-01-02",2.9331,2.9331,2.8121,2.9052,176175.0],["2001-01-03",2.8586,3.0169,2.8586,3.0169,218194.0],["2001-01-04",3.0542,3.3149,2.9983,3.2404,426263.0],["2001-01-05",3.3335,3.5477,3.2776,3.3987,566494.0],["2001-01-08",3.4266,3.4918,3.3521,3.3894,489544.0],["2001-01-09",3.408,3.4639,3.2218,3.2218,102769.0],["2001-01-10",3.2939,3.2963,3.1007,3.1845,244013.0],["2001-01-11",3.1054,3.1566,3.1007,3.1287,195919.0],["2001-01-12",3.1287,3.1287,2.9052,3.0635,1182600.0],["2001-01-16",3.0262,3.1659,2.9983,3.1473,481950.0],["2001-01-17",3.145,3.145,3.0262,3.0449,1404338.0],["2001-01-18",3.131,3.1473,3.0542,3.0728,2349506.0],["2001-01-19",3.1193,3.1193,3.0635,3.0635,736088.0],["2001-01-22",3.0681,3.1287,2.9797,3.0542,101756.0],["2001-01-23",3.0076,3.0914,2.9797,2.9797,4358813.0],["2001-01-24",3.0309,3.0914,2.9983,3.0914,664706.0],["2001-01-25",3.0914,3.2404,3.0542,3.1473,622181.0],["2001-01-26",3.1845,3.3056,3.1566,3.2218,96694.0],["2001-01-29",3.259,3.4359,3.2311,3.3987,460181.0],["2001-01-30",3.3521,3.5849,3.3521,3.5291,549281.0],["2001-01-31",3.543,3.6501,3.5384,3.6315,1091981.0],["2001-02-01",3.6222,3.706,3.6222,3.6687,713813.0],["2001-02-02",3.6873,3.7898,3.6222,3.678,793294.0],["2001-02-05",3.7386,3.7618,3.6594,3.6687,130106.0],["2001-02-06",3.7409,3.7409,3.4918,3.5384,115425.0],["2001-02-07",3.5034,3.7246,3.4918,3.7246,156938.0],["2001-02-08",3.7246,3.7246,3.5384,3.5384,235406.0],["2001-02-09",3.5407,3.6408,3.5197,3.5942,349313.0],["2001-02-12",3.5407,3.557,3.4825,3.5197,116944.0],["2001-02-13",3.5197,3.557,3.4452,3.4732,127069.0],["2001-02-14",3.4732,3.4732,3.2404,3.3149,170100.0],["2001-02-15",3.2776,3.6035,3.2776,3.6035,251100.0],["2001-02-16",3.5384,3.6501,3.5291,3.6035,497138.0],["2001-02-20",3.6268,3.6874,3.5756,3.5756,68344.0],["2001-02-21",3.5663,3.5663,3.4546,3.4546,94669.0],["2001-02-22",3.4546,3.4685,3.1752,3.259,201488.0],["2001-02-23",3.2218,3.3708,3.1659,3.2032,162000.0],["2001-02-26",3.1845,3.4732,3.1473,3.4266,129094.0],["2001-02-27",3.4825,3.4825,3.3801,3.4266,396900.0],["2001-02-28",3.408,3.5477,3.408,3.408,340200.0],["2001-03-01",3.4103,3.4639,3.2404,3.3149,256669.0],["2001-03-02",3.3149,3.3149,3.2497,3.3149,308813.0],["2001-03-05",3.4266,3.5011,3.3894,3.422,168581.0],["2001-03-06",3.4452,3.5104,3.4173,3.4546,111881.0],["2001-03-07",3.4453,3.5197,3.4453,3.5104,620663.0],["2001-03-08",3.4965,3.5849,3.4918,3.5849,224269.0],["2001-03-09",3.571,3.5733,3.4452,3.4732,228319.0],["2001-03-12",3.4685,3.4685,3.3335,3.3521,65813.0],["2001-03-13",3.3754,3.3801,3.1659,3.2218,156938.0],["2001-03-14",3.0774,3.0798,2.8866,2.9052,597881.0],["2001-03-15",2.9704,2.989,2.7562,2.7748,160481.0],["2001-03-16",2.7702,2.9238,2.7702,2.8493,354881.0],["2001-03-19",2.833,3.0542,2.8307,3.0542,530550.0],["2001-03-20",3.1287,3.2404,3.1007,3.1659,1183613.0],["2001-03-21",3.1496,3.2125,3.1193,3.1287,93150.0],["2001-03-22",3.1566,3.1566,3.11,3.1287,439931.0],["2001-03-23",3.1124,3.1659,3.11,3.1287,429806.0],["2001-03-26",3.1543,3.259,3.1543,3.1938,535613.0],["2001-03-27",3.1938,3.2404,3.1938,3.2311,445500.0],["2001-03-28",3.2497,3.259,3.2125,3.259,64800.0],["2001-03-29",3.2544,3.4639,3.2218,3.4266,388800.0],["2001-03-30",3.3894,3.6501,3.3894,3.6315,838350.0],["2001-04-02",3.6501,3.6501,3.4732,3.4825,215663.0],["2001-04-03",3.4755,3.4755,3.3801,3.408,350325.0],["2001-04-04",3.5291,3.5384,3.4266,3.4266,360956.0],["2001-04-05",3.5663,3.7618,3.5011,3.7246,461194.0],["2001-04-06",3.6897,3.7246,3.5756,3.5849,100238.0],["2001-04-09",3.6486,3.744,3.5771,3.7425,264263.0],["2001-04-10",3.7604,4.0598,3.7425,3.9332,634331.0],["2001-04-11",4.0524,4.0613,3.6829,3.6829,601931.0],["2001-04-12",3.6248,3.7171,3.5533,3.7052,176175.0],["2001-04-16",3.7157,3.7171,3.5995,3.6129,100744.0],["2001-04-17",3.5771,3.6129,3.4967,3.5205,164531.0],["2001-04-18",3.5607,3.6725,3.5473,3.6501,414619.0],["2001-04-19",3.668,3.7991,3.6501,3.7276,482963.0],["2001-04-20",3.7261,3.7991,3.7097,3.7991,293625.0],["2001-04-23",3.8125,3.8959,3.7201,3.7499,455119.0],["2001-04-24",3.7574,3.8319,3.7246,3.7976,301725.0],["2001-04-25",3.7931,3.8706,3.7618,3.8706,98213.0],["2001-04-26",3.8542,3.881,3.8289,3.881,60244.0],["2001-04-27",3.8557,3.9108,3.8557,3.8885,274894.0],["2001-04-30",3.8944,3.963,3.8736,3.963,714825.0],["2001-05-01",3.9689,3.9704,3.8736,3.9108,587756.0],["2001-05-02",3.9183,4.0136,3.8959,3.9853,276919.0],["2001-05-03",3.9853,3.9853,3.9332,3.9808,468281.0],["2001-05-04",3.9972,4.0375,3.9659,4.0241,652050.0],["2001-05-07",3.9317,4.0598,3.9257,4.0226,502706.0],["2001-05-08",4.0598,4.1343,4.0449,4.1254,590794.0],["2001-05-09",4.1641,4.1671,3.9853,4.0077,289575.0],["2001-05-10",4.0598,4.1254,4.039,4.0673,127575.0],["2001-05-11",4.0911,4.1194,4.0524,4.103,428288.0],["2001-05-14",4.0911,4.1164,3.7693,3.7782,212119.0],["2001-05-15",3.7693,4.0971,3.7663,4.0941,468788.0],["2001-05-16",4.0524,4.3205,4.0524,4.319,725456.0],["2001-05-17",4.2833,4.3429,4.2773,4.3205,281981.0],["2001-05-18",4.1715,4.3578,4.1715,4.3056,244519.0],["2001-05-21",4.3354,4.3429,4.1939,4.2073,629775.0],["2001-05-22",4.2311,4.2311,4.1671,4.185,588263.0],["2001-05-23",4.1715,4.1864,4.1343,4.1641,30375.0],["2001-05-24",4.1656,4.179,4.1283,4.1715,65306.0],["2001-05-25",4.1701,4.1701,4.1373,4.1492,12656.0],["2001-05-29",4.1418,4.1432,3.9853,4.0255,124031.0],["2001-05-30",3.9853,4.027,3.881,4.0226,88594.0],["2001-05-31",3.9481,4.1954,3.9481,4.1775,1038319.0],["2001-06-01",4.1864,4.1864,3.8661,3.9555,330581.0],["2001-06-04",3.9354,4.0561,3.8527,4.0427,146813.0],["2001-06-05",4.065,4.0695,3.998,3.998,124875.0],["2001-06-06",4.0002,4.0449,3.8818,3.9354,63450.0],["2001-06-07",3.9175,3.9265,3.8661,3.8795,410738.0],["2001-06-08",3.8192,3.8192,3.5197,3.6873,656775.0],["2001-06-11",3.6985,3.7544,3.4862,3.5644,699975.0],["2001-06-12",3.5734,3.7834,3.5421,3.7767,1139400.0],["2001-06-13",3.7879,3.8684,3.7544,3.8617,1227825.0],["2001-06-14",3.9488,4.1455,3.9488,4.0695,453938.0],["2001-06-15",4.1343,4.2818,3.9198,3.9779,510300.0],["2001-06-18",4.0762,4.0762,3.8684,3.9108,192713.0],["2001-06-19",3.9332,3.989,3.8952,3.9578,265613.0],["2001-06-20",3.8795,4.2058,3.8438,4.1902,293963.0],["2001-06-21",4.1991,4.246,4.0941,4.1701,83025.0],["2001-06-22",4.1634,4.1701,4.0717,4.141,64800.0],["2001-06-25",4.1432,4.1902,4.1164,4.1343,111375.0],["2001-06-26",4.1656,4.2684,4.112,4.1902,112050.0],["2001-06-27",4.1902,4.3466,4.1477,4.3466,162000.0],["2001-06-28",4.3511,4.6662,4.3511,4.5589,167738.0],["2001-06-29",4.5701,4.7109,4.4829,4.5924,206888.0],["2001-07-02",4.5723,4.7153,4.3354,4.3913,224438.0],["2001-07-03",4.3779,4.4472,4.2907,4.4472,358763.0],["2001-07-05",4.2952,4.6706,4.293,4.5589,307463.0],["2001-07-06",4.5723,4.5745,4.4092,4.4539,230513.0],["2001-07-09",4.4405,4.4405,4.208,4.3578,282825.0],["2001-07-10",4.246,4.4516,4.246,4.4472,148500.0],["2001-07-11",4.4114,4.8382,4.398,4.8293,1164375.0],["2001-07-12",4.8092,5.0282,4.8092,4.9835,542025.0],["2001-07-13",4.9053,5.2651,4.8718,5.2651,508613.0],["2001-07-16",5.245,5.2696,5.1154,5.1154,681413.0],["2001-07-17",5.1064,5.4528,4.9612,5.4416,1008788.0],["2001-07-18",5.0707,5.4953,4.8137,5.3634,1087088.0],["2001-07-19",5.3098,5.4528,5.2651,5.3746,640913.0],["2001-07-20",5.426,5.4416,5.3522,5.3969,232538.0],["2001-07-23",5.3992,5.4975,5.3522,5.3701,176850.0],["2001-07-24",5.3634,5.4215,5.2293,5.2293,1109025.0],["2001-07-25",5.2338,5.4014,5.1623,5.2919,304088.0],["2001-07-26",5.3187,5.3411,5.2561,5.2852,231863.0],["2001-07-27",5.3098,5.3858,5.2852,5.321,137025.0],["2001-07-30",5.3433,5.3746,5.2226,5.3321,162675.0],["2001-07-31",5.3634,5.3634,5.1668,5.35,189675.0],["2001-08-01",5.3433,5.3746,5.1131,5.2897,345938.0],["2001-08-02",5.2561,5.3858,5.1668,5.2293,242663.0],["2001-08-03",5.1958,5.3746,5.1958,5.3746,44213.0],["2001-08-06",5.3187,5.3634,5.1623,5.207,194400.0],["2001-08-07",5.1824,5.274,5.0617,5.0952,271013.0],["2001-08-08",5.0729,5.1377,4.7712,4.7824,284513.0],["2001-08-09",4.8181,5.1265,4.8047,5.1243,304425.0],["2001-08-10",5.1288,5.1288,4.7734,4.836,268650.0],["2001-08-13",4.9701,4.9746,4.8606,4.9634,187650.0],["2001-08-14",5.0394,5.0394,4.8382,4.9142,428625.0],["2001-08-15",4.9187,4.9478,4.6818,4.6997,239288.0],["2001-08-16",4.6483,4.7399,4.6259,4.7153,357075.0],["2001-08-17",4.7042,4.8405,4.7042,4.8248,235238.0],["2001-08-20",4.7958,4.9366,4.7958,4.9187,81675.0],["2001-08-21",4.9209,4.9366,4.8427,4.8427,31050.0],["2001-08-22",4.9388,4.9388,4.7936,4.8047,518400.0],["2001-08-23",4.8092,4.8718,4.7265,4.7377,471150.0],["2001-08-24",4.76,4.7824,4.7489,4.769,848138.0],["2001-08-27",4.7891,4.8829,4.7667,4.8472,349650.0],["2001-08-28",4.807,4.8896,4.6483,4.7824,282825.0],["2001-08-29",4.836,4.9366,4.7936,4.8986,518063.0],["2001-08-30",4.9098,4.9813,4.8226,4.941,642938.0],["2001-08-31",4.9902,5.0148,4.9008,4.9209,558563.0],["2001-09-04",4.9366,4.9388,4.7936,4.7936,266625.0],["2001-09-05",4.8494,5.0416,4.7064,4.9723,425250.0],["2001-09-06",5.0394,5.0394,4.8159,4.845,234563.0],["2001-09-07",4.8271,4.8561,4.6371,4.693,376988.0],["2001-09-10",4.7489,4.95,4.5813,4.6036,219038.0],["2001-09-17",4.6885,4.693,4.1343,4.179,268988.0],["2001-09-18",4.1343,4.179,3.6762,3.6873,268313.0],["2001-09-19",3.8281,4.1567,3.8013,4.0226,699638.0],["2001-09-20",4.0449,4.065,3.8773,3.9555,376988.0],["2001-09-21",3.9555,4.0606,3.8684,4.0561,980100.0],["2001-09-24",4.0918,4.322,4.0918,4.3064,287888.0],["2001-09-25",4.2371,4.2863,4.1745,4.2572,474525.0],["2001-09-26",4.2639,4.3131,4.1835,4.2125,459338.0],["2001-09-27",4.1902,4.2215,4.0136,4.0941,517388.0],["2001-09-28",4.1008,4.2796,4.0449,4.2796,337163.0],["2001-10-01",4.3064,4.4427,4.1634,4.4405,261563.0],["2001-10-02",4.3265,4.7712,4.3041,4.7131,318938.0],["2001-10-03",4.5924,4.9723,4.5097,4.8852,738450.0],["2001-10-04",4.9478,4.95,4.7623,4.9343,433013.0],["2001-10-05",4.912,4.9165,4.7489,4.8405,244013.0],["2001-10-08",4.8606,4.8606,4.76,4.7869,74925.0],["2001-10-09",4.7712,4.8047,4.5947,4.6237,352688.0],["2001-10-10",4.626,4.7153,4.5969,4.6461,343238.0],["2001-10-11",4.807,5.1958,4.8047,5.1221,384750.0],["2001-10-12",5.0975,5.2763,5.064,5.1735,180563.0],["2001-10-15",5.2182,5.3075,5.1332,5.3075,235238.0],["2001-10-16",5.2561,5.4282,5.2405,5.2405,271350.0],["2001-10-17",5.3634,5.3634,5.2405,5.2405,95513.0],["2001-10-18",5.3075,5.3589,5.0729,5.1243,323325.0],["2001-10-19",5.0952,5.0952,4.9969,5.0573,285188.0],["2001-10-22",5.0617,5.4528,5.0416,5.3724,307125.0],["2001-10-23",5.388,5.8528,5.3522,5.7858,507600.0],["2001-10-24",5.8774,5.9981,5.2316,5.4416,1138725.0],["2001-10-25",5.3925,5.5199,5.3075,5.4193,114750.0],["2001-10-26",5.3522,5.7813,5.3522,5.721,1451925.0],["2001-10-29",5.7433,5.8551,5.6316,5.8104,363488.0],["2001-10-30",5.7657,5.8215,5.6763,5.6763,806625.0],["2001-10-31",5.6562,5.7187,5.3634,5.4506,638888.0],["2001-11-01",5.5511,5.6137,5.4126,5.6003,514013.0],["2001-11-02",5.5869,5.6316,5.3969,5.4774,6055763.0],["2001-11-05",5.4416,5.4997,5.3969,5.4461,1165050.0],["2001-11-06",5.4193,5.4752,5.3858,5.4528,882563.0],["2001-11-07",5.4707,5.721,5.4528,5.6226,1798875.0],["2001-11-08",5.6472,5.6495,5.5869,5.6092,763425.0],["2001-11-09",5.5869,5.674,5.4975,5.6204,685125.0],["2001-11-12",5.683,5.7098,5.5869,5.6696,275738.0],["2001-11-13",5.6673,5.9489,5.6673,5.8998,1354725.0],["2001-11-14",6.0048,6.1389,5.9445,6.0987,676688.0],["2001-11-15",6.1344,6.1992,6.0227,6.1389,806288.0],["2001-11-16",6.1746,6.3221,6.0629,6.1009,1312875.0],["2001-11-19",6.1344,6.2216,6.1232,6.1657,499163.0],["2001-11-20",6.0987,6.235,6.0897,6.1679,232875.0],["2001-11-21",6.1612,6.2461,5.978,5.9869,200813.0],["2001-11-23",5.9869,6.0651,5.9869,6.0473,32738.0],["2001-11-26",6.0562,6.3668,6.0137,6.2037,295313.0],["2001-11-27",6.2305,6.3579,6.1456,6.1456,1165388.0],["2001-11-28",6.2439,6.2461,6.083,6.1165,386100.0],["2001-11-29",6.1188,6.2573,6.0875,6.2238,198788.0],["2001-11-30",6.2439,6.2707,6.1635,6.2126,939600.0],["2001-12-03",6.264,6.2752,6.1903,6.2126,332100.0],["2001-12-04",6.2082,6.4696,6.2082,6.3624,440438.0],["2001-12-05",6.4584,6.8071,6.4562,6.568,398925.0],["2001-12-06",6.5523,6.5836,6.3199,6.454,721575.0],["2001-12-07",6.4517,6.5277,6.378,6.5166,269663.0],["2001-12-10",6.5076,6.9501,6.4316,6.6171,1051313.0],["2001-12-11",6.6194,6.7601,6.559,6.6171,955800.0],["2001-12-12",6.6909,6.7601,6.5925,6.6998,729000.0],["2001-12-13",6.6998,6.7981,6.5389,6.7043,200813.0],["2001-12-14",6.7825,6.8875,6.559,6.5702,315225.0],["2001-12-17",6.5545,6.6775,6.378,6.4138,779963.0],["2001-12-18",6.4205,6.445,5.9243,6.1165,988875.0],["2001-12-19",6.1188,6.4473,6.1165,6.4138,604125.0],["2001-12-20",6.3936,6.4227,6.2126,6.235,280463.0],["2001-12-21",6.3691,6.3713,6.0584,6.0785,819788.0],["2001-12-24",6.0607,6.3132,6.0338,6.3043,131963.0],["2001-12-26",6.3199,6.6015,6.2484,6.4227,1049625.0],["2001-12-27",6.4607,6.5814,6.4584,6.4808,323663.0],["2001-12-28",6.4473,6.5434,6.416,6.4383,291938.0],["2001-12-31",6.3724,6.426,6.235,6.2953,583875.0],["2002-01-02",6.3322,6.4864,6.3188,6.3657,356175.0],["2002-01-03",6.4428,6.5367,6.3691,6.4696,689850.0],["2002-01-04",6.4797,6.8484,6.4696,6.7981,621450.0],["2002-01-07",6.8987,7.1233,6.8585,7.0462,798975.0],["2002-01-08",7.13,7.3646,7.1233,7.3646,568575.0],["2002-01-09",7.4585,7.4987,7.1468,7.2171,556650.0],["2002-01-10",7.2205,7.3747,7.0931,7.3077,710100.0],["2002-01-11",7.2238,7.3579,7.0194,7.1132,587250.0],["2002-01-14",7.0395,7.1736,6.9724,6.9959,352575.0],["2002-01-15",7.0361,7.0361,6.7244,6.8249,585675.0],["2002-01-16",6.8216,7.0261,6.8048,6.8216,456075.0],["2002-01-17",7.0395,7.2875,6.3691,6.721,896175.0],["2002-01-18",6.6842,6.8551,6.6406,6.768,875475.0],["2002-01-22",6.8652,6.9959,6.7546,6.9222,661275.0],["2002-01-23",7.0562,7.3579,6.9222,7.3579,659250.0],["2002-01-24",7.3747,7.5591,7.3713,7.4049,1080450.0],["2002-01-25",7.4384,7.5624,7.3278,7.5591,284400.0],["2002-01-28",7.6261,7.911,7.5926,7.8909,490725.0],["2002-01-29",7.9379,7.9714,7.6596,7.7702,555075.0],["2002-01-30",7.844,8.0015,7.777,8.0015,247050.0],["2002-01-31",8.1289,8.1356,7.663,7.8775,349425.0],["2002-02-01",7.8339,7.8842,7.492,7.5088,394875.0],["2002-02-04",7.5457,7.6362,7.0931,7.1635,936000.0],["2002-02-05",7.1132,7.4183,6.7713,7.1434,818325.0],["2002-02-06",7.0395,7.0898,6.5031,6.8048,1733175.0],["2002-02-07",6.6071,6.7948,6.6037,6.721,925650.0],["2002-02-08",6.7378,7.0529,6.6004,6.9758,842850.0],["2002-02-11",6.9892,7.425,6.9423,7.3278,764775.0],["2002-02-12",7.4384,7.4417,7.2875,7.2875,579825.0],["2002-02-13",7.3244,7.4082,7.2339,7.3848,310500.0],["2002-02-14",7.3713,7.3747,7.244,7.3512,141300.0],["2002-02-15",7.3747,7.3948,7.1568,7.3144,433350.0],["2002-02-19",7.3077,7.3915,7.197,7.311,402750.0],["2002-02-20",7.3445,7.4652,7.2406,7.4619,150300.0],["2002-02-21",7.378,7.5725,7.378,7.4283,202500.0],["2002-02-22",7.492,7.492,7.1903,7.4082,252675.0],["2002-02-25",7.3915,7.5289,6.9222,7.0227,472050.0],["2002-02-26",7.0227,7.4417,7.006,7.3613,254250.0],["2002-02-27",7.5758,7.5926,7.3144,7.3747,185625.0],["2002-02-28",7.3747,7.3747,6.7814,6.9054,282150.0],["2002-03-01",6.9222,6.9892,6.5367,6.654,1097325.0],["2002-03-04",6.5937,6.902,6.4529,6.8685,1608750.0],["2002-03-05",6.8719,7.1367,6.6942,7.1065,389250.0],["2002-03-06",7.1367,7.2004,6.7009,6.7847,390825.0],["2002-03-07",6.7411,6.9356,6.7411,6.8719,556200.0],["2002-03-08",6.8719,7.0227,6.8719,6.9356,672525.0],["2002-03-11",6.8886,6.9724,6.6305,6.6909,532800.0],["2002-03-12",6.6238,6.7009,6.292,6.2953,957150.0],["2002-03-13",6.1847,6.2685,6.0338,6.2685,969300.0],["2002-03-14",6.3221,7.0965,6.3188,7.0562,1254375.0],["2002-03-15",7.1903,7.2071,6.7277,6.9054,380250.0],["2002-03-18",6.8719,7.1065,6.8384,7.0562,408600.0],["2002-03-19",7.1065,7.1132,6.654,7.0093,550350.0],["2002-03-20",6.9389,7.187,6.9121,7.0361,189000.0],["2002-03-21",7.1132,7.1602,6.5166,6.6775,1236600.0],["2002-03-22",6.6741,7.1166,6.6372,7.073,531000.0],["2002-03-25",7.1233,7.14,6.7076,6.7546,441450.0],["2002-03-26",6.7378,6.7378,6.2819,6.6138,1442925.0],["2002-03-27",6.6272,6.9758,6.4629,6.9657,547875.0],["2002-03-28",6.8417,7.2641,6.8417,7.0864,768150.0],["2002-04-01",7.0898,7.0965,6.6875,6.778,1006425.0],["2002-04-02",6.6976,6.7747,6.483,6.483,653175.0],["2002-04-03",6.4696,6.6808,6.4026,6.6473,641025.0],["2002-04-04",6.6842,6.6909,6.4897,6.6171,403875.0],["2002-04-05",6.6372,6.7747,6.5534,6.5534,276975.0],["2002-04-08",6.3724,6.835,6.3355,6.7814,335925.0],["2002-04-09",6.6875,6.8518,6.6708,6.7981,256500.0],["2002-04-10",6.7411,6.8551,6.654,6.6674,305100.0],["2002-04-11",6.6506,6.7713,6.4462,6.5735,397125.0],["2002-04-12",6.4931,6.768,6.4931,6.7546,319500.0],["2002-04-15",6.6808,6.8551,6.4864,6.5333,334125.0],["2002-04-16",6.5333,6.7479,6.53,6.6976,171225.0],["2002-04-17",6.7613,6.7881,6.4696,6.4696,335700.0],["2002-04-18",6.6171,6.6205,6.0405,6.2316,803475.0],["2002-04-19",6.1679,6.1713,5.8394,6.0338,963225.0],["2002-04-22",6.0338,6.0405,5.9031,5.94,430650.0],["2002-04-23",5.9333,5.9802,5.7992,5.8662,720225.0],["2002-04-24",5.8796,5.9333,5.8327,5.8461,796725.0],["2002-04-25",5.8294,6.0372,5.6986,5.9467,373050.0],["2002-04-26",6.0506,6.3523,6.0305,6.2584,1012050.0],["2002-04-29",6.4093,6.7277,6.3724,6.6205,994500.0],["2002-04-30",6.5501,6.778,6.5367,6.7747,333900.0],["2002-05-01",6.7546,7.0194,6.5869,6.8384,626400.0],["2002-05-02",6.8853,7.0227,6.7881,6.9724,289350.0],["2002-05-03",6.7881,7.2239,6.7881,7.2205,534150.0],["2002-05-06",7.4216,7.4384,6.9892,7.0562,423225.0],["2002-05-07",7.1199,7.3077,6.9222,6.9289,613800.0],["2002-05-08",6.9289,7.0965,6.8585,6.9356,467100.0],["2002-05-09",7.0227,7.0227,6.8048,6.8115,132525.0],["2002-05-10",6.9356,7.0864,6.654,6.6708,222075.0],["2002-05-13",6.6942,6.8518,6.6875,6.7512,246600.0],["2002-05-14",6.8149,7.0562,6.8115,6.9926,264825.0],["2002-05-15",6.9389,7.1233,6.892,7.073,383625.0],["2002-05-16",7.1199,7.1199,6.9356,6.9724,105750.0],["2002-05-17",7.0395,7.0562,6.9456,6.9825,96300.0],["2002-05-20",6.9222,7.0831,6.7914,6.8518,102825.0],["2002-05-21",6.9389,6.9389,6.5869,6.6305,184275.0],["2002-05-22",6.5869,6.8015,6.5869,6.7411,93375.0],["2002-05-23",6.7814,6.9691,6.6674,6.8115,186750.0],["2002-05-24",6.7546,6.8853,6.6875,6.6909,89775.0],["2002-05-28",6.7881,6.7881,6.6875,6.7881,153900.0],["2002-05-29",6.7713,6.7713,6.654,6.6573,160425.0],["2002-05-30",6.6372,6.7847,6.6238,6.6305,135000.0],["2002-05-31",6.6406,6.768,6.5031,6.6875,299475.0],["2002-06-03",6.6037,6.9054,6.54,6.5769,172125.0],["2002-06-04",6.5869,6.721,6.4897,6.5802,213975.0],["2002-06-05",6.5266,6.6171,6.3188,6.3691,1086750.0],["2002-06-06",6.3389,6.5702,6.2853,6.4193,229725.0],["2002-06-07",6.2651,6.5769,6.2383,6.4193,178425.0],["2002-06-10",6.3858,6.5333,6.3858,6.5098,191700.0],["2002-06-11",6.416,6.778,6.416,6.7579,207450.0],["2002-06-12",6.6909,7.0831,6.6875,7.0361,509175.0],["2002-06-13",6.9088,7.1736,6.8886,7.0529,226800.0],["2002-06-14",6.9289,7.1065,6.6942,6.9724,248850.0],["2002-06-17",6.9389,7.1903,6.8886,7.1434,157950.0],["2002-06-18",7.0395,7.3445,6.9724,7.3177,224775.0],["2002-06-19",7.2071,7.7334,7.1769,7.5457,812025.0],["2002-06-20",7.6462,7.6462,7.3479,7.4753,334125.0],["2002-06-21",7.5457,7.5457,7.2171,7.3077,427500.0],["2002-06-24",7.3244,7.4753,7.1702,7.4183,217575.0],["2002-06-25",7.5423,7.5926,7.3144,7.4384,198900.0],["2002-06-26",7.4786,7.482,7.2239,7.4518,378900.0],["2002-06-27",7.4753,7.8608,7.4719,7.7267,642375.0],["2002-06-28",7.7736,7.844,7.5859,7.7736,1284525.0],["2002-07-01",7.6462,7.6496,6.7378,6.9624,830025.0],["2002-07-02",6.959,7.1568,6.6707,6.7713,510525.0],["2002-07-03",6.7546,6.9054,6.5937,6.8417,324000.0],["2002-07-05",6.9054,6.9322,6.6875,6.835,82125.0],["2002-07-08",6.9389,7.0663,6.7814,7.0361,360000.0],["2002-07-09",7.1032,7.1065,6.9389,7.0227,389025.0],["2002-07-10",6.9993,7.3378,6.9724,7.006,653400.0],["2002-07-11",7.0227,7.0697,6.245,6.3221,1682100.0],["2002-07-12",6.2651,6.5769,6.2651,6.3154,1249875.0],["2002-07-15",6.302,6.3691,5.588,5.8662,942750.0],["2002-07-16",5.8662,6.0841,5.7824,6.0607,1297125.0],["2002-07-17",6.0607,6.2584,5.8495,6.2115,832275.0],["2002-07-18",6.1411,6.2685,5.883,6.0473,511650.0],["2002-07-19",5.95,5.9668,5.6718,5.7925,563175.0],["2002-07-22",5.6785,5.9165,5.531,5.7724,277875.0],["2002-07-23",5.8227,5.8461,5.417,5.6349,382725.0],["2002-07-24",5.5679,5.6618,5.3098,5.645,602550.0],["2002-07-25",5.645,6.0037,5.4171,5.8361,858375.0],["2002-07-26",5.9031,6.0171,5.712,6.0037,272475.0],["2002-07-29",6.0271,6.416,5.9668,6.3422,367425.0],["2002-07-30",6.3422,6.3724,6.0372,6.0774,506700.0],["2002-07-31",6.0741,6.2417,5.9232,5.9333,178425.0],["2002-08-01",5.95,5.95,5.5746,5.6383,323325.0],["2002-08-02",5.6986,5.6986,5.3131,5.5243,201375.0],["2002-08-05",5.3634,5.6249,5.2327,5.3869,364725.0],["2002-08-06",5.531,5.6986,5.3969,5.588,381825.0],["2002-08-07",5.4137,5.7757,5.3969,5.6953,263475.0],["2002-08-08",5.702,5.8964,5.5377,5.883,366525.0],["2002-08-09",5.8294,6.007,5.6182,5.9366,332325.0],["2002-08-12",5.9366,6.0104,5.7255,5.9232,193050.0],["2002-08-13",5.9132,6.0137,5.7221,5.7891,208800.0],["2002-08-14",5.7355,5.9199,5.531,5.9165,186075.0],["2002-08-15",5.8763,6.0506,5.7791,5.95,511425.0],["2002-08-16",5.883,6.0707,5.8227,6.0707,181125.0],["2002-08-19",6.0573,6.235,5.95,6.2149,186075.0],["2002-08-20",6.0674,6.235,5.9702,6.1244,275400.0],["2002-08-21",6.2149,6.4462,6.1512,6.4059,173475.0],["2002-08-22",6.3355,6.5166,6.2853,6.4864,175050.0],["2002-08-23",6.5098,6.5098,6.1512,6.1579,187425.0],["2002-08-26",6.1512,6.4864,6.0607,6.4864,130275.0],["2002-08-27",6.4964,6.5166,6.1847,6.3992,413550.0],["2002-08-28",6.3992,6.3992,6.2316,6.2316,154800.0],["2002-08-29",5.997,6.0003,5.6551,5.8193,504450.0],["2002-08-30",5.9467,6.1679,5.7824,5.8595,308925.0],["2002-09-03",6.0171,6.3087,5.8763,5.8763,336825.0],["2002-09-04",5.883,6.0875,5.8763,6.007,367875.0],["2002-09-05",6.007,6.007,5.7154,5.7824,230175.0],["2002-09-06",5.7154,6.1176,5.7154,6.0506,167850.0],["2002-09-09",5.9333,6.0774,5.7958,6.0774,79425.0],["2002-09-10",6.0841,6.1914,5.9165,6.1746,177075.0],["2002-09-11",6.1746,6.3121,6.0707,6.245,143325.0],["2002-09-12",6.1344,6.178,6.054,6.0674,123300.0],["2002-09-13",6.054,6.2015,5.8662,6.1612,142875.0],["2002-09-16",6.1042,6.1311,6.0372,6.0473,64350.0],["2002-09-17",5.7992,5.826,5.4573,5.4573,708075.0],["2002-09-18",5.4506,5.5746,5.3165,5.4003,606600.0],["2002-09-19",5.3735,5.3969,5.2394,5.3601,477900.0],["2002-09-20",5.3634,5.5746,5.1455,5.5746,887850.0],["2002-09-23",5.5478,5.5478,5.3634,5.531,624150.0],["2002-09-24",5.4472,5.6316,5.4137,5.5411,472275.0],["2002-09-25",5.4472,5.6919,5.4338,5.6919,589725.0],["2002-09-26",5.6986,5.7992,5.6048,5.712,690075.0],["2002-09-27",5.712,5.7322,5.4305,5.4305,771075.0],["2002-09-30",5.4238,5.464,5.1958,5.1958,1203300.0],["2002-10-01",5.1958,5.2796,5.0952,5.2494,498600.0],["2002-10-02",5.1925,5.2629,5.112,5.1154,449550.0],["2002-10-03",5.112,5.2796,5.0986,5.1757,539550.0],["2002-10-04",5.1757,5.1757,5.0249,5.0584,436725.0],["2002-10-07",5.0316,5.1992,4.9176,5.1254,512325.0],["2002-10-08",5.169,5.4942,5.0952,5.4841,523125.0],["2002-10-09",5.4707,5.4908,5.2159,5.3634,842850.0],["2002-10-10",5.3634,5.6919,5.1757,5.6148,401625.0],["2002-10-11",6.0372,6.4495,6.0238,6.2752,10062000.0],["2002-10-14",6.1947,6.1981,5.883,5.9333,1651500.0],["2002-10-15",6.2015,6.4529,6.1512,6.3657,1044225.0],["2002-10-16",6.3188,6.6875,6.2584,6.4964,1300275.0],["2002-10-17",6.6138,7.2172,6.5702,6.9859,1032975.0],["2002-10-18",6.949,6.9523,6.2651,6.2786,1732500.0],["2002-10-21",6.2819,6.7546,6.2752,6.7043,855900.0],["2002-10-22",6.5333,6.654,6.4093,6.5501,484425.0],["2002-10-23",6.6171,6.7277,6.54,6.7277,753300.0],["2002-10-24",6.7043,6.7344,6.5534,6.5534,620775.0],["2002-10-25",6.5568,6.654,6.4562,6.5735,225675.0],["2002-10-28",6.5802,6.6406,6.4026,6.6205,568800.0],["2002-10-29",6.5869,6.6037,6.4193,6.54,178875.0],["2002-10-30",6.473,6.8384,6.473,6.8384,769275.0],["2002-10-31",6.7043,6.7713,6.4696,6.6171,620325.0],["2002-11-01",6.5568,6.654,6.4864,6.6372,508725.0],["2002-11-04",6.6372,6.654,6.5735,6.6205,532800.0],["2002-11-05",6.6171,6.6372,6.5367,6.597,168075.0],["2002-11-06",6.597,6.6372,6.4864,6.597,345825.0],["2002-11-07",6.597,6.6372,6.4864,6.6071,243450.0],["2002-11-08",6.6238,6.8317,6.5132,6.6842,319950.0],["2002-11-11",6.7043,6.7043,6.3858,6.4629,334125.0],["2002-11-12",6.4696,6.6708,6.4696,6.5668,317025.0],["2002-11-13",6.5668,6.7881,6.4328,6.7445,273150.0],["2002-11-14",6.654,6.9054,6.654,6.8082,240300.0],["2002-11-15",6.902,7.006,6.7445,6.7713,333000.0],["2002-11-18",6.7546,6.7881,6.4026,6.5467,533475.0],["2002-11-19",6.5534,6.5534,6.3355,6.3523,465750.0],["2002-11-20",6.3691,6.4193,6.2517,6.3691,417825.0],["2002-11-21",6.3188,6.5199,6.2618,6.4126,487125.0],["2002-11-22",6.3892,6.4696,6.2551,6.3724,558000.0],["2002-11-25",6.3221,6.4361,6.302,6.4026,616500.0],["2002-11-26",6.3825,6.3925,6.2819,6.2853,571275.0],["2002-11-27",6.2886,6.7311,6.2886,6.6708,453375.0],["2002-11-29",6.7378,6.7713,6.5802,6.6305,222075.0],["2002-12-02",6.7043,6.8719,6.6205,6.835,506250.0],["2002-12-03",6.8216,6.8652,6.6708,6.7009,518400.0],["2002-12-04",6.6708,6.7043,6.6138,6.6372,311175.0],["2002-12-05",6.6674,6.7713,6.597,6.6875,282375.0],["2002-12-06",6.7378,6.9557,6.6875,6.9222,206550.0],["2002-12-09",6.9222,6.9222,6.597,6.6976,289800.0],["2002-12-10",6.6305,6.7143,6.6305,6.7043,383625.0],["2002-12-11",6.7546,6.7546,6.6439,6.664,200250.0],["2002-12-12",6.6641,6.6942,6.587,6.6372,175950.0],["2002-12-13",6.6138,6.768,6.6138,6.6875,576450.0],["2002-12-16",6.7646,7.0294,6.6875,6.959,332550.0],["2002-12-17",7.0127,7.1032,6.8719,6.9523,609750.0],["2002-12-18",6.9724,6.9724,6.654,6.6909,240750.0],["2002-12-19",6.7411,6.7579,6.6037,6.7076,313200.0],["2002-12-20",6.6037,6.8685,6.5937,6.7579,660150.0],["2002-12-23",6.7311,6.8249,6.7311,6.8249,425250.0],["2002-12-24",6.7579,6.8484,6.7411,6.7814,105300.0],["2002-12-26",6.778,6.8987,6.7646,6.8551,300825.0],["2002-12-27",6.8182,6.8652,6.778,6.8384,246600.0],["2002-12-30",6.8317,6.9557,6.778,6.9222,491175.0],["2002-12-31",6.8719,7.1233,6.7914,7.0395,634050.0],["2003-01-02",7.016,7.1233,6.9389,7.0797,514800.0],["2003-01-03",6.9926,7.1065,6.9825,7.0127,404775.0],["2003-01-06",7.0395,7.2373,6.9523,7.1937,576675.0],["2003-01-07",7.1367,7.2574,7.1032,7.1032,769950.0],["2003-01-08",7.1199,7.1199,6.9926,7.006,188550.0],["2003-01-09",7.006,7.14,6.9959,7.1333,393300.0],["2003-01-10",7.1166,7.2004,7.0663,7.187,305550.0],["2003-01-13",7.1434,7.2071,6.9859,7.1333,270450.0],["2003-01-14",7.13,7.197,6.9724,7.0261,364050.0],["2003-01-15",6.9993,7.2239,6.8752,7.1937,456750.0],["2003-01-16",7.1736,7.4283,7.1032,7.3546,334575.0],["2003-01-17",7.3982,7.3982,7.1836,7.2741,266175.0],["2003-01-21",7.2842,7.4417,7.006,7.1032,636525.0],["2003-01-22",7.0026,7.4585,6.9322,7.3713,1692000.0],["2003-01-23",7.4417,7.4585,7.1233,7.1669,2507175.0],["2003-01-24",7.1233,7.3144,6.9926,7.2339,667800.0],["2003-01-27",7.2272,7.2741,6.8249,6.8953,641250.0],["2003-01-28",6.9088,7.0395,6.8585,6.9456,378450.0],["2003-01-29",6.8719,7.1132,6.7479,6.9859,365175.0],["2003-01-30",7.0127,7.0261,6.711,6.7847,189675.0],["2003-01-31",6.7411,6.8987,6.7043,6.8249,170100.0],["2003-02-03",6.7881,6.959,6.6573,6.7043,327600.0],["2003-02-04",6.6741,6.768,6.6372,6.7177,430200.0],["2003-02-05",6.7546,6.8853,6.664,6.7847,368775.0],["2003-02-06",6.7981,6.9557,6.7713,6.7881,370350.0],["2003-02-07",6.8082,6.8618,6.4663,6.5266,505350.0],["2003-02-10",6.4696,6.5333,6.4395,6.4696,447300.0],["2003-02-11",6.4361,6.5132,6.4193,6.4663,299700.0],["2003-02-12",6.4931,6.4931,6.3791,6.4026,204300.0],["2003-02-13",6.4026,6.5266,6.3858,6.5266,235350.0],["2003-02-14",6.4596,6.6439,6.4596,6.6406,278775.0],["2003-02-18",6.5735,6.6842,6.5266,6.6339,306900.0],["2003-02-19",6.6272,6.6272,6.4227,6.5266,222525.0],["2003-02-20",6.5333,6.6071,6.483,6.5568,236925.0],["2003-02-21",6.6138,6.654,6.4797,6.5132,460350.0],["2003-02-24",6.4294,6.5199,6.1512,6.4562,2436075.0],["2003-02-25",6.3892,6.4931,6.235,6.4663,393975.0],["2003-02-26",6.4663,6.4964,6.3389,6.3992,226125.0],["2003-02-27",6.3691,6.5668,6.3288,6.4395,252000.0],["2003-02-28",6.4361,6.6573,6.3523,6.5199,506925.0],["2003-03-03",6.5031,6.7546,6.5031,6.7311,515700.0],["2003-03-04",6.7546,6.7713,6.5769,6.6071,743400.0],["2003-03-05",6.664,6.7143,6.6004,6.7076,236025.0],["2003-03-06",6.7177,6.7177,6.6037,6.6104,300375.0],["2003-03-07",6.5802,6.778,6.5769,6.7747,348300.0],["2003-03-10",6.721,6.7479,6.5434,6.5434,382725.0],["2003-03-11",6.5434,6.6171,6.4931,6.5501,269775.0],["2003-03-12",6.54,6.5668,6.426,6.5467,328950.0],["2003-03-13",6.5199,6.8216,6.5199,6.7713,407475.0],["2003-03-14",6.768,6.9222,6.768,6.8719,222525.0],["2003-03-17",6.8317,7.197,6.7948,7.1166,652725.0],["2003-03-18",7.197,7.3915,7.1736,7.3043,845775.0],["2003-03-19",7.2942,7.3579,7.1199,7.2004,433125.0],["2003-03-20",7.1434,7.2607,7.0294,7.2406,202050.0],["2003-03-21",7.2842,7.311,7.1032,7.2473,719775.0],["2003-03-24",7.2071,7.311,7.0797,7.2741,460575.0],["2003-03-25",7.2473,7.2741,7.1434,7.244,326475.0],["2003-03-26",7.2071,7.2574,7.1333,7.2071,364500.0],["2003-03-27",7.2239,7.2239,6.9657,6.9657,416475.0],["2003-03-28",6.8853,6.8987,6.6942,6.7177,951750.0],["2003-03-31",6.6942,6.7579,6.5367,6.6004,942750.0],["2003-04-01",6.6205,6.7244,6.5333,6.721,432225.0],["2003-04-02",6.7613,6.7814,6.4696,6.6942,1208700.0],["2003-04-03",6.768,6.7881,6.6573,6.7344,641475.0],["2003-04-04",6.7881,6.7881,6.6473,6.664,211500.0],["2003-04-07",6.6708,7.006,6.6674,6.9054,373275.0],["2003-04-08",6.9724,7.006,6.6909,6.7143,565200.0],["2003-04-09",6.7378,6.7814,6.6573,6.7076,657900.0],["2003-04-10",6.6808,6.835,6.6573,6.8115,249075.0],["2003-04-11",6.7244,6.8886,6.7244,6.7981,172125.0],["2003-04-14",6.8048,6.9222,6.7244,6.9188,146250.0],["2003-04-15",7.0395,7.3881,6.9255,7.3512,1071450.0],["2003-04-16",7.3579,7.425,7.1836,7.4116,1027350.0],["2003-04-17",7.425,7.6931,7.4015,7.6864,1104300.0],["2003-04-21",7.6831,7.6999,7.4853,7.6999,861525.0],["2003-04-22",7.7099,7.8339,7.6127,7.7669,967725.0],["2003-04-23",7.8205,7.9948,7.7267,7.9647,430425.0],["2003-04-24",7.9412,7.9412,7.7267,7.8272,264375.0],["2003-04-25",8.0116,8.1658,7.7434,8.0954,1237500.0],["2003-04-28",8.1591,8.1859,7.9781,8.0988,667350.0],["2003-04-29",8.1289,8.3301,8.0686,8.2496,673650.0],["2003-04-30",8.1557,8.206,8.025,8.0753,826200.0],["2003-05-01",8.0619,8.0921,7.9714,8.0015,315000.0],["2003-05-02",7.9613,8.3301,7.9546,8.2664,859500.0],["2003-05-05",8.3301,8.5848,8.253,8.4675,614025.0],["2003-05-06",8.4172,8.5982,8.4172,8.5614,497925.0],["2003-05-07",8.4943,8.5714,8.3401,8.3401,441900.0],["2003-05-08",8.3032,8.3401,8.1122,8.1993,384750.0],["2003-05-09",8.2496,8.2965,8.0552,8.2328,446175.0],["2003-05-12",8.3803,8.3803,8.1457,8.2798,375525.0],["2003-05-13",8.2463,8.2463,8.0786,8.1189,273150.0],["2003-05-14",8.2328,8.2999,7.968,8.0049,685575.0],["2003-05-15",7.9647,7.9781,7.7602,7.7937,584550.0],["2003-05-16",7.6999,7.9144,7.5088,7.7032,721575.0],["2003-05-19",7.7568,7.7568,7.5356,7.7099,330975.0],["2003-05-20",7.7468,7.9211,7.6898,7.8574,233325.0],["2003-05-21",7.8775,8.0854,7.7468,7.8038,233775.0],["2003-05-22",7.9043,7.9747,7.8172,7.911,436050.0],["2003-05-23",7.9412,8.0116,7.7602,7.9312,222075.0],["2003-05-27",7.9613,8.1289,7.8641,8.0384,350775.0],["2003-05-28",8.0451,8.2496,8.0451,8.2127,224550.0],["2003-05-29",8.2429,8.2597,8.0619,8.2094,189675.0],["2003-05-30",8.263,8.501,8.1457,8.501,252450.0],["2003-06-02",8.5111,8.6318,8.4273,8.6217,357525.0],["2003-06-03",8.6284,8.6284,8.4139,8.4474,269100.0],["2003-06-04",8.5144,8.5479,8.4206,8.4977,259650.0],["2003-06-05",8.2261,8.3133,7.9814,8.0786,1519425.0],["2003-06-06",8.0518,8.3301,8.0284,8.0854,368775.0],["2003-06-09",8.0854,8.0921,7.8876,7.9747,407250.0],["2003-06-10",7.8842,8.1122,7.8842,8.0619,145125.0],["2003-06-11",8.1256,8.1725,7.9278,8.1457,165600.0],["2003-06-12",7.9948,8.2094,7.9948,8.1725,219375.0],["2003-06-13",8.0418,8.1289,8.0049,8.0418,292500.0],["2003-06-16",7.9781,8.2999,7.9781,8.2697,390375.0],["2003-06-17",8.2496,8.3133,8.1792,8.2463,334350.0],["2003-06-18",8.263,8.263,8.1792,8.2261,327375.0],["2003-06-19",8.2396,8.2798,8.1759,8.2127,577125.0],["2003-06-20",8.2094,8.2228,8.1256,8.1524,1271925.0],["2003-06-23",8.1122,8.2127,7.8675,7.8809,415350.0],["2003-06-24",7.958,7.9781,7.8742,7.9312,149850.0],["2003-06-25",7.8775,7.9211,7.7937,7.8708,422100.0],["2003-06-26",7.9446,8.015,7.7971,7.8943,135450.0],["2003-06-27",7.844,8.3099,7.844,8.3099,426375.0],["2003-06-30",8.3133,8.4574,8.3099,8.32,366750.0],["2003-07-01",8.4608,8.5848,8.2664,8.5044,342675.0],["2003-07-02",8.5915,8.5915,8.4373,8.5044,337950.0],["2003-07-03",8.4474,8.5848,8.4474,8.4809,124425.0],["2003-07-07",8.615,8.8698,8.4809,8.8463,424575.0],["2003-07-08",9.148,9.386,8.7893,9.0273,1074150.0],["2003-07-09",9.0977,9.1178,8.7357,8.9234,733950.0],["2003-07-10",8.8396,9.0005,8.7558,8.7927,345825.0],["2003-07-11",8.796,9.0038,8.7491,8.9536,681525.0],["2003-07-14",9.0139,9.1413,9.0139,9.0809,547425.0],["2003-07-15",9.1178,9.3625,9.1178,9.2284,302400.0],["2003-07-16",9.2217,9.3692,9.2217,9.2519,426825.0],["2003-07-17",9.2687,9.3022,8.6988,8.6988,570150.0],["2003-07-18",8.6854,8.9401,8.5513,8.9334,543375.0],["2003-07-21",8.7826,8.9468,8.5479,8.7156,646200.0],["2003-07-22",8.7189,8.7759,8.6452,8.6485,543150.0],["2003-07-23",8.6317,8.9334,8.6317,8.9167,426375.0],["2003-07-24",8.9301,9.0206,8.7994,8.9133,248175.0],["2003-07-25",8.9737,9.1513,8.8195,9.1178,354150.0],["2003-07-28",9.0139,9.2083,9.0139,9.1547,281250.0],["2003-07-29",9.1413,9.1949,8.9334,9.0474,180450.0],["2003-07-30",9.0709,9.2184,8.9066,9.1513,289575.0],["2003-07-31",9.2184,9.2184,8.8295,8.8832,504000.0],["2003-08-01",8.8832,8.9804,8.3803,8.8832,216225.0],["2003-08-04",8.8664,8.9033,8.7256,8.7994,214200.0],["2003-08-05",8.7725,9.0407,8.7223,8.7658,325350.0],["2003-08-06",8.8597,8.8597,8.5815,8.7323,324900.0],["2003-08-07",8.7156,8.7457,8.5144,8.6988,250425.0],["2003-08-08",8.6217,9.1413,8.6217,9.0407,495000.0],["2003-08-11",9.0206,9.272,9.0038,9.1647,477000.0],["2003-08-12",9.1346,9.3558,9.1044,9.3525,256950.0],["2003-08-13",9.3692,9.3726,9.1815,9.2787,236475.0],["2003-08-14",9.2754,9.3826,9.2318,9.2854,335700.0],["2003-08-15",9.3022,9.3022,9.158,9.2418,85050.0],["2003-08-18",9.2385,9.3659,9.2251,9.3055,712125.0],["2003-08-19",9.3826,9.386,9.3022,9.3491,566100.0],["2003-08-20",9.3692,9.3692,9.2452,9.3022,493875.0],["2003-08-21",9.3357,9.3625,9.2888,9.3625,328275.0],["2003-08-22",9.2318,9.3491,9.0508,9.0642,211950.0],["2003-08-25",9.1245,9.1681,9.0005,9.034,114525.0],["2003-08-26",9.0809,9.101,8.9066,9.101,258750.0],["2003-08-27",9.0508,9.1346,9.0105,9.0943,166725.0],["2003-08-28",9.1547,9.2452,9.0508,9.2016,249300.0],["2003-08-29",9.1513,9.2519,9.1044,9.205,208125.0],["2003-09-02",9.1815,9.3022,9.1513,9.3022,281925.0],["2003-09-03",9.2653,9.3223,9.148,9.205,445500.0],["2003-09-04",9.1647,9.4765,9.0642,9.4497,651150.0],["2003-09-05",9.4698,9.5067,9.1748,9.1882,402300.0],["2003-09-08",9.2687,9.3189,9.1379,9.2821,227250.0],["2003-09-09",9.1949,9.3659,9.1949,9.2854,285975.0],["2003-09-10",9.272,9.3189,9.0608,9.0642,178425.0],["2003-09-11",9.0776,9.2351,9.0508,9.2184,245475.0],["2003-09-12",9.2586,9.2687,9.1212,9.2586,121050.0],["2003-09-15",9.1748,9.3089,9.1212,9.205,145350.0],["2003-09-16",9.1513,9.2888,9.1513,9.215,200475.0],["2003-09-17",9.1983,9.2821,9.1446,9.1647,103050.0],["2003-09-18",9.1547,9.2821,9.1513,9.2184,390600.0],["2003-09-19",9.1513,9.2854,9.1413,9.148,299700.0],["2003-09-22",9.1312,9.215,9.0742,9.1681,214200.0],["2003-09-23",9.0742,9.2854,9.0742,9.2452,267300.0],["2003-09-24",9.1983,9.2955,9.0508,9.0575,339525.0],["2003-09-25",9.0541,9.0943,8.7927,8.8027,350550.0],["2003-09-26",8.7792,8.9033,8.434,8.434,492525.0],["2003-09-29",8.5681,8.6317,8.5111,8.5278,1358775.0],["2003-09-30",8.5446,8.6318,8.4005,8.4507,1053225.0],["2003-10-01",8.4139,8.5446,8.3837,8.434,832500.0],["2003-10-02",8.5815,8.5848,8.3669,8.3971,681750.0],["2003-10-03",8.4977,8.5614,8.3535,8.4843,430425.0],["2003-10-06",8.4776,8.5479,8.3803,8.501,492750.0],["2003-10-07",8.434,8.6653,8.434,8.6619,253800.0],["2003-10-08",8.6653,8.7223,8.5748,8.615,274050.0],["2003-10-09",8.7323,8.9536,8.615,8.8999,782775.0],["2003-10-10",8.8329,8.977,8.8161,8.9402,837000.0],["2003-10-13",9.034,9.1513,8.8496,8.9469,311850.0],["2003-10-14",8.9234,9.1849,8.9167,9.091,279225.0],["2003-10-15",9.2117,9.2351,8.8496,8.9569,315000.0],["2003-10-16",8.9469,8.9469,8.6317,8.7256,531900.0],["2003-10-17",8.7089,8.7558,8.5345,8.5446,945900.0],["2003-10-20",8.5345,8.5848,8.3435,8.3669,1161450.0],["2003-10-21",8.3636,8.5915,8.3636,8.4641,337050.0],["2003-10-22",8.4943,8.5479,8.3636,8.4306,636975.0],["2003-10-23",8.3803,8.4005,8.2362,8.2697,461475.0],["2003-10-24",8.32,8.4943,8.2362,8.3971,192375.0],["2003-10-27",8.4977,8.7457,8.491,8.491,282150.0],["2003-10-28",8.5446,8.7156,8.5345,8.7156,247725.0],["2003-10-29",8.7658,8.7658,8.6183,8.6854,361575.0],["2003-10-30",8.7658,8.8295,8.6988,8.7156,263250.0],["2003-10-31",8.7156,8.8295,8.4172,8.4172,282375.0],["2003-11-03",8.4306,8.796,8.4306,8.6753,373275.0],["2003-11-04",8.6921,8.7022,8.4876,8.615,552600.0],["2003-11-05",8.6653,8.7357,8.4641,8.6686,211500.0],["2003-11-06",8.7156,8.7994,8.6083,8.7591,180000.0],["2003-11-07",8.7491,8.9133,8.6351,8.6686,208800.0],["2003-11-10",8.7055,8.7692,8.2965,8.2965,523125.0],["2003-11-11",8.2965,8.3636,8.1524,8.1926,409275.0],["2003-11-12",8.1289,8.2664,8.0217,8.0451,501750.0],["2003-11-13",7.9345,8.2127,7.9312,8.1122,971100.0],["2003-11-14",8.0619,8.1457,8.015,8.0619,378675.0],["2003-11-17",8.0451,8.0518,7.7099,7.777,691875.0],["2003-11-18",7.844,7.958,7.7736,7.777,276300.0],["2003-11-19",7.7434,7.844,7.7099,7.7267,254475.0],["2003-11-20",8.4474,8.615,7.7468,7.7904,828000.0],["2003-11-21",8.0485,8.2194,7.7702,7.8172,394875.0],["2003-11-24",7.9513,7.9613,7.8138,7.9178,306900.0],["2003-11-25",8.0451,8.1289,7.958,8.0317,558225.0],["2003-11-26",8.1122,8.1625,8.0016,8.0854,315675.0],["2003-11-28",8.1759,8.1759,8.0485,8.0988,128925.0],["2003-12-01",8.0284,8.2295,7.8976,7.9278,547875.0],["2003-12-02",7.8809,7.9613,7.8742,7.8909,387450.0],["2003-12-03",7.9915,8.0787,7.9546,8.0451,678600.0],["2003-12-04",8.0015,8.253,7.9982,8.253,541350.0],["2003-12-05",8.2597,8.2932,8.1457,8.263,540900.0],["2003-12-08",8.2932,8.3468,8.149,8.2395,296775.0],["2003-12-09",8.0217,8.3636,8.0217,8.1557,375975.0],["2003-12-10",8.2898,8.3133,8.1289,8.1457,217575.0],["2003-12-11",8.2027,8.434,8.1692,8.4005,307800.0],["2003-12-12",8.4474,8.4843,8.3166,8.3803,225225.0],["2003-12-15",8.5111,8.5379,8.3133,8.32,386100.0],["2003-12-16",8.2664,8.3569,8.0988,8.1457,416925.0],["2003-12-17",8.2999,8.3636,8.1323,8.2798,166275.0],["2003-12-18",8.2965,8.5479,8.1792,8.4507,503100.0],["2003-12-19",8.5077,8.6217,8.2831,8.501,590400.0],["2003-12-22",8.387,8.6586,8.3099,8.6519,464850.0],["2003-12-23",8.6552,8.8228,8.5982,8.8094,452700.0],["2003-12-24",8.8496,8.8932,8.7591,8.8496,325575.0],["2003-12-26",8.8161,8.8396,8.6686,8.7491,157500.0],["2003-12-29",8.7826,8.9167,8.6418,8.6653,318825.0],["2003-12-30",8.6317,8.853,8.5479,8.7424,322650.0],["2003-12-31",8.7994,8.8731,8.5882,8.5982,218475.0],["2004-01-02",8.558,8.7927,8.5144,8.7491,125550.0],["2004-01-05",8.863,8.9167,8.434,8.8463,365850.0],["2004-01-06",8.8832,8.9033,8.4608,8.5144,296775.0],["2004-01-07",8.4574,8.7893,8.4541,8.7859,173250.0],["2004-01-08",8.796,8.8295,8.5915,8.7692,180225.0],["2004-01-09",8.729,8.796,8.387,8.491,308925.0],["2004-01-12",8.5312,8.6284,8.2965,8.5412,286200.0],["2004-01-13",8.5111,8.7088,8.4809,8.7055,254025.0],["2004-01-14",8.6284,8.7491,8.6016,8.7457,144675.0],["2004-01-15",8.7658,8.8161,8.558,8.6217,200475.0],["2004-01-16",8.6016,8.7759,8.5614,8.5614,226575.0],["2004-01-20",8.6016,8.615,8.4675,8.6116,230625.0],["2004-01-21",8.6586,8.8832,8.5245,8.8832,402975.0],["2004-01-22",8.7591,9.0809,8.5513,8.672,314100.0],["2004-01-23",8.5949,9.2653,8.5949,9.2653,483300.0],["2004-01-26",9.215,9.2184,8.9334,9.0843,354375.0],["2004-01-27",9.1145,9.1815,8.8999,8.9837,378900.0],["2004-01-28",9.1983,9.1983,8.5915,8.6686,245925.0],["2004-01-29",8.7491,8.7994,8.4641,8.5111,407250.0],["2004-01-30",8.4005,8.4843,8.1557,8.1859,419175.0],["2004-02-02",8.2463,8.2999,8.1122,8.1792,609525.0],["2004-02-03",8.1289,8.2328,8.0183,8.0518,258750.0],["2004-02-04",8.0183,8.1289,7.8708,7.8842,443700.0],["2004-02-05",7.9144,8.0418,7.8742,7.9345,644625.0],["2004-02-06",8.0083,8.139,8.0083,8.1289,863775.0],["2004-02-09",8.1289,8.1658,8.025,8.1457,382050.0],["2004-02-10",8.1457,8.2161,8.0317,8.2161,374175.0],["2004-02-11",8.2127,8.3468,8.1692,8.2127,432675.0],["2004-02-12",8.2798,8.3133,8.0921,8.1591,747675.0],["2004-02-13",8.196,8.2194,8.0786,8.1088,421650.0],["2004-02-17",8.1289,8.1826,7.9613,7.9848,419625.0],["2004-02-18",7.968,8.0418,7.8172,7.8775,398250.0],["2004-02-19",7.8809,8.0921,7.8809,7.9714,990225.0],["2004-02-20",8.1088,8.1088,7.8574,7.9077,359325.0],["2004-02-23",7.8775,7.9982,7.8172,7.8239,439425.0],["2004-02-24",7.9144,7.9278,7.8105,7.8574,250200.0],["2004-02-25",7.8473,8.1289,7.8473,8.0921,425475.0],["2004-02-26",7.9814,8.1926,7.9814,8.1323,335700.0],["2004-02-27",8.0954,8.2999,8.0619,8.1423,415125.0],["2004-03-01",8.1356,8.3703,8.1356,8.32,758700.0],["2004-03-02",8.377,8.377,8.1759,8.1792,418950.0],["2004-03-03",8.1356,8.2194,8.1122,8.1256,250200.0],["2004-03-04",8.1122,8.1155,8.0217,8.0786,365400.0],["2004-03-05",8.0116,8.1122,7.9714,8.0451,224100.0],["2004-03-08",8.0451,8.0786,7.844,7.9446,377775.0],["2004-03-09",7.9412,8.015,7.8775,7.9211,328950.0],["2004-03-10",7.9781,7.9781,7.6999,7.7568,405675.0],["2004-03-11",7.7501,8.1021,7.7334,7.7937,853425.0],["2004-03-12",7.8239,7.9848,7.7971,7.9446,442800.0],["2004-03-15",7.9278,7.9278,7.777,7.7937,553950.0],["2004-03-16",7.7971,7.8641,7.482,7.7501,893475.0],["2004-03-17",7.8239,8.0921,7.8105,8.025,474075.0],["2004-03-18",8.0585,8.0921,7.8004,7.8406,581850.0],["2004-03-19",7.8742,7.8775,7.6328,7.7032,300375.0],["2004-03-22",7.7032,7.8943,7.4686,7.4686,499950.0],["2004-03-23",7.4786,7.8272,7.4786,7.7066,622350.0],["2004-03-24",7.7602,7.8272,7.6261,7.6529,517500.0],["2004-03-25",7.6127,7.958,7.6093,7.8675,449325.0],["2004-03-26",7.777,7.9513,7.7535,7.8507,210375.0],["2004-03-29",7.8373,8.1423,7.8272,8.0284,401850.0],["2004-03-30",7.9278,8.1289,7.9278,8.1122,238950.0],["2004-03-31",8.1524,8.1524,7.9647,8.0049,342675.0],["2004-04-01",8.0619,8.196,7.9446,7.9781,397575.0],["2004-04-02",8.0954,8.263,8.0585,8.0954,429525.0],["2004-04-05",8.0183,8.0954,7.9513,8.0485,404550.0],["2004-04-06",8.0351,8.0518,7.9513,8.0217,421875.0],["2004-04-07",8.0418,8.2261,7.968,8.2094,238275.0],["2004-04-08",8.196,8.253,8.0954,8.1289,190350.0],["2004-04-12",8.1893,8.2865,8.1122,8.2865,264825.0],["2004-04-13",8.2965,8.3066,8.0988,8.139,185625.0],["2004-04-14",8.1088,8.3099,8.1088,8.2161,262575.0],["2004-04-15",8.2094,8.3468,8.1557,8.2965,298350.0],["2004-04-16",8.2865,8.3368,8.2127,8.3133,194400.0],["2004-04-19",8.2865,8.3368,8.1859,8.3301,162900.0],["2004-04-20",8.1792,8.4641,8.1792,8.196,375525.0],["2004-04-21",8.2194,8.3703,8.2094,8.2764,376875.0],["2004-04-22",8.7994,8.8664,8.4641,8.7826,615825.0],["2004-04-23",8.7826,8.8396,8.6317,8.7591,404550.0],["2004-04-26",8.7357,8.9033,8.6317,8.8932,384300.0],["2004-04-27",8.8496,8.9603,8.7792,8.853,656325.0],["2004-04-28",8.8362,8.9435,8.672,8.7055,312075.0],["2004-04-29",8.7156,8.8664,8.5479,8.625,402750.0],["2004-04-30",8.5848,8.7725,8.5345,8.5882,452700.0],["2004-05-03",8.6921,8.8865,8.5748,8.7826,300150.0],["2004-05-04",8.7658,8.8563,8.5446,8.6083,301950.0],["2004-05-05",8.6653,8.7022,8.4574,8.4809,307800.0],["2004-05-06",8.4407,8.4641,8.2395,8.2764,377550.0],["2004-05-07",8.2697,8.4206,8.0083,8.0217,403650.0],["2004-05-10",8.0116,8.015,7.7602,7.8205,789975.0],["2004-05-11",7.8608,7.9144,7.7568,7.7837,741825.0],["2004-05-12",7.7535,7.8474,7.6362,7.8004,922950.0],["2004-05-13",7.8205,8.0652,7.6563,7.9479,270900.0],["2004-05-14",7.8842,8.1122,7.8339,7.9077,226350.0],["2004-05-17",7.9915,8.0083,7.663,7.8775,204750.0],["2004-05-18",7.9244,7.9915,7.8775,7.9915,227700.0],["2004-05-19",7.9915,8.0921,7.8976,7.9647,506700.0],["2004-05-20",7.8876,7.9647,7.6328,7.7099,1142100.0],["2004-05-21",7.7267,7.8105,7.6429,7.6932,557550.0],["2004-05-24",7.7937,7.8708,7.7032,7.7401,492075.0],["2004-05-25",7.7568,8.4005,7.7568,8.3435,885150.0],["2004-05-26",8.3971,8.3971,8.196,8.2898,219825.0],["2004-05-27",8.2463,8.3569,8.1926,8.3099,169875.0],["2004-05-28",8.3301,8.3301,8.1122,8.1725,268650.0],["2004-06-01",8.2094,8.3099,8.1289,8.196,319500.0],["2004-06-02",8.2731,8.3502,8.1893,8.2865,369225.0],["2004-06-03",8.3904,8.3904,8.1524,8.1826,350325.0],["2004-06-04",8.2965,8.4507,8.1423,8.3904,365850.0],["2004-06-07",8.4641,8.6552,8.3468,8.6519,297900.0],["2004-06-08",8.5446,9.0072,8.5446,8.9871,619200.0],["2004-06-09",8.967,8.977,8.8396,8.8664,365400.0],["2004-06-10",8.8128,9.3927,8.8128,9.3927,1590525.0],["2004-06-14",9.3525,9.3525,9.158,9.1748,708300.0],["2004-06-15",9.272,9.5067,9.1178,9.1949,516825.0],["2004-06-16",9.1781,9.3625,9.1781,9.3625,251325.0],["2004-06-17",9.386,9.386,9.2117,9.2921,378900.0],["2004-06-18",9.2754,9.3692,9.2217,9.2485,494100.0],["2004-06-21",9.2184,9.3525,9.2016,9.2284,267750.0],["2004-06-22",9.1882,9.2184,9.0642,9.205,225450.0],["2004-06-23",9.1145,9.3357,9.1145,9.2619,318825.0],["2004-06-24",9.3357,9.3659,9.148,9.2586,220050.0],["2004-06-25",9.2955,9.4094,9.1346,9.4027,401625.0],["2004-06-28",9.3458,9.6374,9.2251,9.4061,442350.0],["2004-06-29",9.3424,9.5167,9.3424,9.386,567225.0],["2004-06-30",9.3525,9.6307,9.3525,9.6307,464625.0],["2004-07-01",9.5804,9.5871,9.4664,9.4698,602775.0],["2004-07-02",9.4798,9.4798,9.3458,9.3726,207450.0],["2004-07-06",9.386,9.386,9.2552,9.329,457200.0],["2004-07-07",9.3793,9.4463,9.2385,9.3089,774450.0],["2004-07-08",9.2452,9.4061,9.1413,9.1983,603900.0],["2004-07-09",9.2687,9.3927,9.1647,9.1849,336150.0],["2004-07-12",9.148,9.2687,9.0675,9.0675,373725.0],["2004-07-13",9.2016,9.2452,9.1681,9.1714,345375.0],["2004-07-14",9.1111,9.2687,9.0105,9.1681,322425.0],["2004-07-15",9.1513,9.4027,9.1212,9.2687,358425.0],["2004-07-16",9.4027,9.6977,9.2821,9.6173,721575.0],["2004-07-19",9.7044,10.1302,9.5737,9.7681,1951425.0],["2004-07-20",9.8486,10.0162,9.7078,9.8922,572850.0],["2004-07-21",10.0313,10.1067,9.4882,9.4882,408150.0],["2004-07-22",9.5536,9.6743,9.086,9.5435,424650.0],["2004-07-23",9.6491,9.7396,9.5033,9.7095,527700.0],["2004-07-26",9.6592,9.7799,9.5687,9.6894,386850.0],["2004-07-27",9.7044,9.976,9.6843,9.9005,376050.0],["2004-07-28",9.8402,9.9609,9.629,9.8251,232500.0],["2004-07-29",9.981,10.0614,9.7748,10.0564,187650.0],["2004-07-30",10.0816,10.0816,9.8603,9.9609,178650.0],["2004-08-02",10.0011,10.1419,9.7547,10.1167,288900.0],["2004-08-03",10.157,10.1821,9.8754,9.9156,242700.0],["2004-08-04",9.8754,10.0614,9.7296,10.0112,211500.0],["2004-08-05",10.0564,10.0564,9.6894,9.8704,271350.0],["2004-08-06",9.6843,9.7597,9.2016,9.2066,461700.0],["2004-08-09",9.3776,9.8201,9.2921,9.6441,513300.0],["2004-08-10",9.8855,10.0564,9.7497,9.986,220800.0],["2004-08-11",9.9609,10.1117,9.6894,10.0614,385200.0],["2004-08-12",10.0112,10.1268,9.8,9.8352,197700.0],["2004-08-13",9.9709,9.9709,9.7648,9.8301,179550.0],["2004-08-16",9.8553,10.0514,9.7648,9.9709,177750.0],["2004-08-17",10.0514,10.2324,9.9709,10.0313,306750.0],["2004-08-18",9.9659,10.4134,9.805,10.3179,498900.0],["2004-08-19",10.4084,10.4084,10.2073,10.3682,417000.0],["2004-08-20",10.3983,10.4335,10.2978,10.4335,297000.0],["2004-08-23",10.4788,10.5592,10.0061,10.0112,282450.0],["2004-08-24",10.3128,10.3782,9.9609,10.0162,353400.0],["2004-08-25",10.1117,10.1721,9.9609,10.0715,270450.0],["2004-08-26",10.0866,10.1821,9.9056,9.9408,255900.0],["2004-08-27",9.8301,10.0815,9.8301,9.991,154950.0],["2004-08-30",9.805,10.0262,9.7245,9.7547,261150.0],["2004-08-31",9.9257,10.0061,9.7095,10.0011,225300.0],["2004-09-01",10.0866,10.3531,9.9106,10.1419,411600.0],["2004-09-02",10.1771,10.4989,10.1067,10.4788,223950.0],["2004-09-03",10.4989,10.5995,10.3179,10.5693,176250.0],["2004-09-07",10.7,10.8207,10.5793,10.7604,487800.0],["2004-09-08",10.8358,10.8358,10.5894,10.6849,475200.0],["2004-09-09",10.7101,10.8006,10.348,10.6095,349500.0],["2004-09-10",10.6698,10.69,10.4285,10.6095,359850.0],["2004-09-13",10.6095,10.8106,10.4989,10.5693,308550.0],["2004-09-14",10.5039,10.5693,10.3883,10.5592,269700.0],["2004-09-15",10.4536,10.6095,10.3782,10.4939,238650.0],["2004-09-16",10.5089,10.5291,10.2676,10.5089,355650.0],["2004-09-17",10.6447,10.7101,10.4084,10.6045,322050.0],["2004-09-20",10.4989,10.6548,10.4285,10.4788,145050.0],["2004-09-21",10.6045,11.0017,10.4587,10.9917,213000.0],["2004-09-22",10.8257,10.8408,10.6497,10.6598,256350.0],["2004-09-23",10.8006,10.8006,10.6246,10.6246,200850.0],["2004-09-24",10.705,10.8509,10.4436,10.7754,165000.0],["2004-09-27",10.6598,10.7805,10.4436,10.4436,235650.0],["2004-09-28",10.4084,10.881,10.3983,10.7704,309600.0],["2004-09-29",10.9062,10.9917,10.6598,10.9917,316050.0],["2004-09-30",10.8559,11.057,10.7654,10.7704,308550.0],["2004-10-01",10.7201,11.2531,10.7151,11.1526,270000.0],["2004-10-04",11.4744,11.5146,11.3034,11.3386,797400.0],["2004-10-05",11.4693,11.4744,11.238,11.2833,367350.0],["2004-10-06",11.2883,11.5649,11.238,11.5649,413250.0],["2004-10-07",11.6152,11.6202,11.3235,11.3235,374550.0],["2004-10-08",11.5347,11.5347,11.0118,11.0168,461250.0],["2004-10-11",11.1123,11.2883,11.0218,11.2883,186900.0],["2004-10-12",11.2984,11.2984,10.9766,11.1123,270600.0],["2004-10-13",11.1978,11.1978,10.7805,10.7805,302700.0],["2004-10-14",10.8207,10.9615,10.7453,10.8659,336000.0],["2004-10-15",10.7805,11.4241,10.7704,11.3587,495300.0],["2004-10-18",11.2783,11.5397,11.2531,11.4794,288750.0],["2004-10-19",11.4794,11.6302,11.4593,11.4643,228000.0],["2004-10-20",11.3135,12.0174,11.2984,12.0174,423000.0],["2004-10-21",11.5649,11.9772,11.5649,11.761,985050.0],["2004-10-22",11.8615,11.9571,11.6805,11.6805,406050.0],["2004-10-25",11.6101,11.9923,11.5347,11.7358,658350.0],["2004-10-26",11.4945,11.942,11.4392,11.8867,373650.0],["2004-10-27",11.6906,11.8515,11.6202,11.7811,318450.0],["2004-10-28",11.7811,11.8163,11.6051,11.8112,311550.0],["2004-10-29",11.8163,11.9168,11.7057,11.8112,309150.0],["2004-11-01",11.9068,11.9923,11.7157,11.9319,342450.0],["2004-11-02",12.0074,12.0174,11.4945,11.5598,625200.0],["2004-11-03",11.7811,11.937,11.6252,11.766,359550.0],["2004-11-04",12.0174,12.0174,11.6302,11.8163,641700.0],["2004-11-05",11.947,12.4247,11.8163,12.4096,504300.0],["2004-11-08",12.4398,12.4699,12.1783,12.1934,378600.0],["2004-11-09",12.2688,12.3141,12.1934,12.2387,505050.0],["2004-11-10",12.3191,12.3191,11.7861,11.9118,690900.0],["2004-11-11",11.9772,12.0576,11.8565,11.9018,855300.0],["2004-11-12",12.0224,12.0224,11.766,11.9772,457200.0],["2004-11-15",11.8967,12.0375,11.6152,11.8314,456300.0],["2004-11-16",11.9219,11.9219,11.4894,11.4894,438450.0],["2004-11-17",11.59,11.8666,11.4442,11.6554,557250.0],["2004-11-18",11.5649,11.9772,11.5649,11.761,487500.0],["2004-11-19",11.7911,11.8464,11.5146,11.5598,469500.0],["2004-11-22",11.4995,11.9923,11.4995,11.9721,294900.0],["2004-11-23",12.0275,12.0777,11.761,12.0777,222600.0],["2004-11-24",12.1632,12.2437,11.9772,12.0124,471750.0],["2004-11-26",12.0979,12.2035,11.9671,11.9671,99600.0],["2004-11-29",11.947,12.2034,11.8464,11.9621,548850.0],["2004-11-30",11.9671,12.2135,11.8666,12.118,361350.0],["2004-12-01",12.2336,12.4197,12.1029,12.2034,313950.0],["2004-12-02",12.1984,12.2638,12.1129,12.1733,342450.0],["2004-12-03",12.2185,12.2185,11.9219,12.0174,199200.0],["2004-12-06",11.942,11.9621,11.766,11.9319,379650.0],["2004-12-07",12.0627,12.118,11.6001,11.6453,382500.0],["2004-12-08",11.766,12.0124,11.6051,11.8012,369450.0],["2004-12-09",11.766,11.9319,11.4844,11.7962,338550.0],["2004-12-10",11.6755,11.8766,11.6202,11.7761,743850.0],["2004-12-13",12.0226,12.1283,11.6301,12.0176,502650.0],["2004-12-14",12.0076,12.536,11.9522,12.4001,550500.0],["2004-12-15",12.2843,12.4353,12.2592,12.3045,314400.0],["2004-12-16",12.3246,12.38,11.8264,12.1837,368550.0],["2004-12-17",12.0176,12.3296,11.9723,12.2994,366900.0],["2004-12-20",12.1887,12.38,11.9975,12.0981,231900.0],["2004-12-21",12.2944,12.6819,12.2541,12.6165,396450.0],["2004-12-22",12.692,12.8178,12.4554,12.7373,512250.0],["2004-12-23",12.8329,12.9134,12.6567,12.8178,309900.0],["2004-12-27",12.8027,12.9486,12.3699,12.4907,289050.0],["2004-12-28",12.8429,12.9738,12.6215,12.9587,255300.0],["2004-12-29",12.8731,12.9587,12.7071,12.8027,155550.0],["2004-12-30",12.9033,12.9184,12.6567,12.6668,113250.0],["2004-12-31",12.5813,12.6064,12.3347,12.4806,426900.0],["2005-01-03",12.5058,12.5309,12.2541,12.3296,379200.0],["2005-01-04",12.3296,12.5813,12.1535,12.229,327300.0],["2005-01-05",12.1535,12.234,11.9623,11.9623,327450.0],["2005-01-06",11.9522,12.3095,11.9522,12.1283,259200.0],["2005-01-07",12.1787,12.1787,11.5295,11.5446,357900.0],["2005-01-10",11.4489,11.8113,11.4489,11.4942,495750.0],["2005-01-11",11.4942,11.4942,11.2728,11.3584,679350.0],["2005-01-12",11.3382,11.3785,11.0463,11.0866,563700.0],["2005-01-13",11.0866,11.2124,11.0866,11.1872,332700.0],["2005-01-14",11.5295,11.8767,11.4439,11.8012,1081800.0],["2005-01-18",11.8515,12.229,11.8213,12.1183,576300.0],["2005-01-19",12.1183,12.1535,11.7861,11.7861,351000.0],["2005-01-20",12.3296,12.9084,12.2541,12.6316,1796100.0],["2005-01-21",12.6316,12.9788,12.5058,12.5058,819150.0],["2005-01-24",12.7574,12.9839,12.536,12.5561,884400.0],["2005-01-25",12.5813,12.8329,12.4655,12.536,666450.0],["2005-01-26",12.7071,12.7071,12.4252,12.6215,1245750.0],["2005-01-27",12.6215,12.6316,12.3397,12.3447,669000.0],["2005-01-28",12.5813,12.6215,12.1334,12.2793,1559400.0],["2005-01-31",12.3296,12.4806,12.2541,12.38,1364700.0],["2005-02-01",12.4554,12.536,12.3548,12.536,479250.0],["2005-02-02",12.6316,12.7876,12.6064,12.7574,440250.0],["2005-02-03",12.8329,12.8832,12.7071,12.7826,366600.0],["2005-02-04",12.8329,13.0241,12.8329,12.9386,492750.0],["2005-02-07",13.1348,13.1348,12.8379,12.8379,327450.0],["2005-02-08",12.9335,12.9587,12.7826,12.9537,199650.0],["2005-02-09",12.9839,13.0845,12.4957,12.5158,273750.0],["2005-02-10",12.5561,12.7071,12.3548,12.4403,273600.0],["2005-02-11",12.4605,12.697,12.2642,12.6165,306150.0],["2005-02-14",12.6165,12.6718,12.4102,12.6718,271050.0],["2005-02-15",12.6718,12.8832,12.6165,12.858,292800.0],["2005-02-16",12.853,12.858,12.6064,12.7574,253050.0],["2005-02-17",12.7826,12.8178,12.38,12.4806,315150.0],["2005-02-18",12.5058,12.546,12.38,12.4202,273450.0],["2005-02-22",12.4051,12.5309,11.927,11.9774,434400.0],["2005-02-23",11.8264,12.4655,11.8264,12.4353,529200.0],["2005-02-24",12.3548,12.7574,12.3296,12.7574,347100.0],["2005-02-25",12.8329,12.8782,12.7624,12.8127,459750.0],["2005-02-28",12.9134,13.2908,12.8027,13.2908,718050.0],["2005-03-01",13.3361,13.8897,13.3361,13.6532,833850.0],["2005-03-02",13.6582,13.94,13.467,13.5727,510300.0],["2005-03-03",13.6079,13.7891,13.4368,13.467,353550.0],["2005-03-04",13.5878,13.8494,13.5576,13.7891,407850.0],["2005-03-07",13.7941,14.086,13.7891,14.0155,539700.0],["2005-03-08",13.9904,14.2923,13.9803,14.1816,480600.0],["2005-03-09",14.1816,14.2168,13.8897,13.9652,324000.0],["2005-03-10",13.9602,13.9652,13.5878,13.7387,447600.0],["2005-03-11",13.8092,14.091,13.7488,13.8897,263400.0],["2005-03-14",14.0155,14.0658,13.8293,13.8947,241200.0],["2005-03-15",14.0205,14.3829,13.8394,13.8394,356400.0],["2005-03-16",13.784,13.784,13.467,13.5072,278400.0],["2005-03-17",13.472,13.7337,13.4116,13.6079,300150.0],["2005-03-18",13.7136,13.7136,13.2908,13.3361,816150.0],["2005-03-21",13.4116,13.6028,13.2556,13.5123,339300.0],["2005-03-22",13.5123,13.5475,12.9839,13.0694,756450.0],["2005-03-23",12.7071,12.7574,12.4303,12.5561,630300.0],["2005-03-24",12.7322,12.8631,12.6165,12.6215,502800.0],["2005-03-28",12.6215,12.7826,12.5209,12.5662,242400.0],["2005-03-29",12.541,12.541,12.0927,12.2086,559800.0],["2005-03-30",12.1884,12.4906,12.1884,12.4,492000.0],["2005-03-31",12.4201,12.4906,12.2539,12.4251,579750.0],["2005-04-01",12.4251,12.541,12.2942,12.4956,518850.0],["2005-04-04",12.4654,12.4654,11.7905,11.9718,790050.0],["2005-04-05",11.9769,12.1028,11.9517,12.0272,463950.0],["2005-04-06",12.0877,12.1935,11.992,12.0121,467100.0],["2005-04-07",11.9366,11.9416,11.6848,11.715,440850.0],["2005-04-08",11.6848,11.6848,11.2013,11.2718,837450.0],["2005-04-11",11.0804,11.3121,11.0048,11.0804,1817250.0],["2005-04-12",11.0804,11.6848,10.9041,11.6042,1580100.0],["2005-04-13",11.8359,11.8359,11.03,11.1861,1054500.0],["2005-04-14",11.1509,11.2164,10.7429,10.8688,864600.0],["2005-04-15",10.8688,11.171,10.7379,10.8084,794850.0],["2005-04-18",10.7782,10.9343,10.748,10.884,890700.0],["2005-04-19",10.884,11.2164,10.884,11.0854,866250.0],["2005-04-20",11.0804,11.0804,10.8134,10.8134,749850.0],["2005-04-21",11.03,11.3322,10.753,11.2919,1169550.0],["2005-04-22",11.2969,11.3926,10.9645,11.0904,954600.0],["2005-04-25",11.0703,11.2667,11.0703,11.2516,394950.0],["2005-04-26",11.2567,11.2567,10.8285,10.9394,491700.0],["2005-04-27",10.9394,11.1207,10.7782,10.9998,595350.0],["2005-04-28",10.9796,10.9796,10.6271,10.6422,560100.0],["2005-04-29",10.7278,10.8034,10.4508,10.6422,492300.0],["2005-05-02",10.6422,10.9091,10.6422,10.8235,395550.0],["2005-05-03",10.7782,10.9041,10.6724,10.8588,375450.0],["2005-05-04",10.8588,10.894,10.6472,10.8487,366450.0],["2005-05-05",10.8286,11.1307,10.7782,11.1005,477150.0],["2005-05-06",11.2063,11.4229,11.171,11.3826,536550.0],["2005-05-09",11.3574,11.5589,11.3322,11.5437,783450.0],["2005-05-10",11.5588,11.6848,11.5236,11.6394,778950.0],["2005-05-11",11.6294,11.861,11.5589,11.6999,953100.0],["2005-05-12",11.7099,11.7653,11.5286,11.5488,1557150.0],["2005-05-13",11.5437,11.6596,11.307,11.4128,981300.0],["2005-05-16",11.4833,12.0625,11.4833,11.7351,652050.0],["2005-05-17",11.7351,11.9265,11.5941,11.861,305250.0],["2005-05-18",11.9366,12.4805,11.9366,12.4805,466950.0],["2005-05-19",12.4805,12.5762,12.3395,12.5561,743100.0],["2005-05-20",12.4402,12.4755,12.3395,12.4201,553950.0],["2005-05-23",12.4201,12.6165,12.3647,12.5309,277200.0],["2005-05-24",12.5309,12.5309,12.2791,12.4503,263400.0],["2005-05-25",12.4654,12.4654,12.2438,12.3445,421200.0],["2005-05-26",12.3446,12.6064,12.3446,12.4402,422400.0],["2005-05-27",12.4906,12.5208,12.3395,12.4302,125250.0],["2005-05-31",12.3899,12.41,12.2136,12.3143,526650.0],["2005-06-01",12.3899,12.7928,12.3899,12.7072,348300.0],["2005-06-02",12.7021,12.8432,12.6669,12.7173,268050.0],["2005-06-03",12.7374,12.818,12.6467,12.7173,621000.0],["2005-06-06",12.7172,12.9691,12.7122,12.9237,609450.0],["2005-06-07",12.9489,12.9741,12.5309,12.5309,887700.0],["2005-06-08",12.0776,12.0877,11.3423,11.4128,2137200.0],["2005-06-09",11.3725,11.6747,11.2818,11.5589,2124900.0],["2005-06-10",11.5589,11.584,11.3624,11.5589,720000.0],["2005-06-13",11.4934,11.6394,11.3624,11.5689,417750.0],["2005-06-14",11.6092,11.7049,11.5337,11.6445,290250.0],["2005-06-15",11.6596,11.8661,11.6596,11.8409,458400.0],["2005-06-16",11.8208,12.0978,11.8208,12.0877,662400.0],["2005-06-17",12.9691,12.9691,12.1884,12.274,1154700.0],["2005-06-20",12.2791,12.2942,11.9769,12.0021,652350.0],["2005-06-21",12.0021,12.1935,12.0021,12.0373,250200.0],["2005-06-22",12.0625,12.1129,11.6848,12.0978,562500.0],["2005-06-23",11.8862,11.9164,11.5337,11.7251,691950.0],["2005-06-24",11.6848,11.6898,11.4682,11.5337,295800.0],["2005-06-27",11.5337,11.5639,11.307,11.438,535800.0],["2005-06-28",11.4329,11.7858,11.4329,11.7808,796500.0],["2005-06-29",11.7808,12.2597,11.7808,12.2244,835800.0],["2005-06-30",12.2748,12.4613,12.2193,12.2647,454050.0],["2005-07-01",12.2697,12.3554,12.0479,12.3201,483000.0],["2005-07-05",12.2748,12.5621,12.1639,12.5621,684600.0],["2005-07-06",12.5621,12.5772,12.3756,12.4714,465600.0],["2005-07-07",12.426,12.5672,12.2748,12.5571,368250.0],["2005-07-08",12.5571,12.8494,12.4512,12.7537,511050.0],["2005-07-11",12.7537,13.2981,12.7385,13.2326,703650.0],["2005-07-12",13.1821,13.2124,13.0309,13.0561,391650.0],["2005-07-13",13.0057,13.0057,12.6528,12.7537,643050.0],["2005-07-14",12.8494,13.0259,12.8343,12.9604,382050.0],["2005-07-15",12.9654,12.9654,12.4008,12.5873,795600.0],["2005-07-18",12.5268,12.6024,12.3504,12.3504,519900.0],["2005-07-19",12.2748,12.2748,11.8261,11.8967,1324800.0],["2005-07-20",11.8967,12.5924,11.8967,12.4008,1363050.0],["2005-07-21",12.4109,12.5268,12.1034,12.3706,876300.0],["2005-07-22",12.3857,12.4815,12.2496,12.4361,587850.0],["2005-07-25",12.4159,12.4613,11.8261,12.0983,552900.0],["2005-07-26",12.0479,12.3,12.0227,12.1992,413100.0],["2005-07-27",12.2042,12.2899,12.0227,12.0479,281550.0],["2005-07-28",12.1084,12.4008,12.0883,12.3655,356850.0],["2005-07-29",12.2496,12.2899,11.8715,11.9219,395550.0],["2005-08-01",12.0479,12.3302,12.0429,12.2849,375450.0],["2005-08-02",12.3151,12.3252,12.1084,12.3252,412350.0],["2005-08-03",12.2496,12.3151,12.1135,12.1488,280350.0],["2005-08-04",12.0883,12.0983,11.8715,11.9622,384900.0],["2005-08-05",11.937,11.937,11.6699,11.811,413700.0],["2005-08-08",11.8614,11.9723,11.6194,11.685,246150.0],["2005-08-09",11.7455,11.9572,11.6749,11.7051,419550.0],["2005-08-10",11.7001,11.8816,11.5942,11.5942,420450.0],["2005-08-11",11.5489,11.806,11.5489,11.7707,255150.0],["2005-08-12",11.6951,11.7455,11.5035,11.6951,287250.0],["2005-08-15",11.7556,11.8967,11.69,11.8715,387600.0],["2005-08-16",11.7707,11.8816,11.7203,11.8211,560400.0],["2005-08-17",11.7707,11.8765,11.5942,11.7707,307650.0],["2005-08-18",11.7707,11.9622,11.6799,11.8211,274650.0],["2005-08-19",11.811,11.9774,11.7908,11.8564,214650.0],["2005-08-22",11.8967,11.9925,11.6447,11.7001,450450.0],["2005-08-23",11.7001,11.7051,11.317,11.4682,552150.0],["2005-08-24",11.443,11.932,11.4178,11.5085,426750.0],["2005-08-25",11.5237,11.7606,11.5136,11.6951,345000.0],["2005-08-26",11.7001,11.7001,11.3321,11.438,393300.0],["2005-08-29",11.2918,11.569,11.2666,11.4934,274950.0],["2005-08-30",11.4833,11.5892,11.2313,11.5085,295050.0],["2005-08-31",11.5287,12.1235,11.4178,11.9421,636150.0],["2005-09-01",11.8816,12.4109,11.8513,12.2949,591000.0],["2005-09-02",12.2596,12.3403,11.8967,11.8967,612600.0],["2005-09-06",11.9471,12.0731,11.6699,11.816,402300.0],["2005-09-07",11.7908,11.816,11.559,11.7959,515100.0],["2005-09-08",11.7455,11.8211,11.5085,11.5136,375600.0],["2005-09-09",11.4682,11.5791,11.196,11.5489,503400.0],["2005-09-12",11.5136,11.6699,11.4481,11.564,513900.0],["2005-09-13",11.5338,11.6245,11.3624,11.5489,512550.0],["2005-09-14",11.5539,11.6094,11.3422,11.4783,438750.0],["2005-09-15",11.4733,11.6144,11.3724,11.5741,475950.0],["2005-09-16",11.5993,11.9572,11.5287,11.811,1600950.0],["2005-09-19",11.7707,11.7959,11.6043,11.6951,496350.0],["2005-09-20",11.5942,11.7404,11.4682,11.559,1107150.0],["2005-09-21",11.3775,11.4682,11.191,11.2212,1229250.0],["2005-09-22",11.201,11.317,11.0901,11.317,545550.0],["2005-09-23",11.317,11.5942,11.0901,11.5438,807600.0],["2005-09-26",11.7203,11.8614,11.5741,11.6951,446850.0],["2005-09-27",11.6598,11.7051,11.4682,11.6699,374850.0],["2005-09-28",11.7001,11.7455,11.3268,11.6043,827100.0],["2005-09-29",11.5992,12.1946,11.5538,12.1946,661200.0],["2005-09-30",12.2501,12.4367,12.0684,12.2904,404550.0],["2005-10-03",12.2602,12.5528,12.0836,12.1441,274650.0],["2005-10-04",12.1593,12.5276,12.1189,12.2349,488850.0],["2005-10-05",12.2097,12.4519,12.0533,12.24,707400.0],["2005-10-06",12.245,12.4872,12.1895,12.3257,590400.0],["2005-10-07",12.3712,12.5629,12.3409,12.5377,423900.0],["2005-10-10",12.573,12.6032,12.4065,12.4872,613350.0],["2005-10-11",12.5377,12.6638,12.3207,12.351,643500.0],["2005-10-12",12.351,12.5225,11.907,12.0079,751650.0],["2005-10-13",11.907,12.0937,11.7102,12.0533,400950.0],["2005-10-14",12.2854,12.3459,12.0634,12.3207,415650.0],["2005-10-17",12.2854,12.3611,12.0483,12.3459,313350.0],["2005-10-18",12.3409,12.3409,11.8565,12.0079,516600.0],["2005-10-19",12.2602,12.6133,12.1492,12.6032,988200.0],["2005-10-20",12.6133,13.1128,12.5679,12.7647,879750.0],["2005-10-21",12.8151,13.1128,12.8151,13.022,576150.0],["2005-10-24",12.9917,13.5467,12.2198,13.4963,803700.0],["2005-10-25",13.3701,13.804,13.2238,13.3096,905100.0],["2005-10-26",13.3197,13.5215,13.1734,13.2844,1080750.0],["2005-10-27",13.2692,13.2793,12.8858,12.9564,367500.0],["2005-10-28",13.0472,13.2945,12.8707,13.2036,620400.0],["2005-10-31",13.2289,13.7939,13.2289,13.7284,572700.0],["2005-11-01",13.6829,13.9503,13.6224,13.8343,660750.0],["2005-11-02",13.8141,14.7374,13.7637,14.5154,782250.0],["2005-11-03",14.5911,14.8787,14.4801,14.5608,666150.0],["2005-11-04",14.5457,14.6012,14.1219,14.2884,432600.0],["2005-11-07",14.5053,14.8232,14.4852,14.5205,392850.0],["2005-11-08",14.4801,14.4801,14.2531,14.4498,349650.0],["2005-11-09",14.4549,14.7677,14.3842,14.576,417450.0],["2005-11-10",14.5861,14.8585,14.4549,14.803,409800.0],["2005-11-11",14.8787,15.353,14.8787,15.2066,460350.0],["2005-11-14",15.7919,15.9685,15.0805,15.5245,1318800.0],["2005-11-15",15.5144,15.5447,15.1108,15.1713,779700.0],["2005-11-16",15.2874,15.4135,14.8383,15.0401,660450.0],["2005-11-17",15.0099,15.2571,15.0099,15.2117,766050.0],["2005-11-18",15.3883,15.6153,15.2924,15.6103,411000.0],["2005-11-21",15.6658,16.0795,15.4892,16.0391,677850.0],["2005-11-22",16.0139,16.6748,15.8474,16.6446,771450.0],["2005-11-23",16.6748,17.033,16.6395,16.7152,798150.0],["2005-11-25",16.7505,16.7505,16.5235,16.6345,172200.0],["2005-11-28",15.6405,16.2712,15.5447,15.7768,1031400.0],["2005-11-29",15.9029,16.3418,15.9029,16.2863,838350.0],["2005-11-30",16.4125,16.4579,16.0139,16.2308,600900.0],["2005-12-01",16.3973,16.5689,16.1955,16.2409,693300.0],["2005-12-02",16.2964,16.3469,16.0492,16.3317,394050.0],["2005-12-05",16.3418,16.3973,15.9988,16.3065,400350.0],["2005-12-06",16.3469,16.5891,16.2712,16.2863,497250.0],["2005-12-07",16.246,16.3822,16.0946,16.2409,319950.0],["2005-12-08",16.2561,16.3015,15.6304,15.8575,604800.0],["2005-12-09",15.8827,16.3368,15.8474,16.2863,359700.0],["2005-12-12",16.3015,16.4629,16.0442,16.1198,262800.0],["2005-12-13",16.1552,16.5033,16.024,16.3469,471450.0],["2005-12-14",16.4226,16.5235,16.2409,16.246,440700.0],["2005-12-15",16.2964,16.3317,15.8928,15.9887,649500.0],["2005-12-16",15.9937,16.0492,15.7515,15.8424,977850.0],["2005-12-19",15.7919,15.7919,15.474,15.5396,509250.0],["2005-12-20",15.5144,15.6405,15.1865,15.4589,565200.0],["2005-12-21",15.5396,16.2207,15.5396,16.0896,373800.0],["2005-12-22",16.0442,16.1753,15.8726,16.1198,301200.0],["2005-12-23",16.1854,16.5739,16.1552,16.5184,247500.0],["2005-12-27",16.801,16.8237,15.749,15.855,406000.0],["2005-12-28",15.8928,16.0063,15.7036,15.8928,324100.0],["2005-12-29",15.8625,16.4453,15.6885,15.9609,267800.0],["2005-12-30",15.7793,15.8474,15.3857,15.6885,329200.0],["2006-01-03",15.9079,16.082,14.8333,15.8247,580700.0],["2006-01-04",15.9231,16.2939,15.8247,15.9836,345300.0],["2006-01-05",15.8171,15.9458,15.5901,15.7263,363700.0],["2006-01-06",15.8928,15.976,15.5522,15.8171,404900.0],["2006-01-09",15.7944,16.2636,15.7944,15.9306,1038600.0],["2006-01-10",15.8701,16.642,15.7717,16.5209,464500.0],["2006-01-11",16.5739,16.6042,16.0896,16.3469,342000.0],["2006-01-12",16.3544,16.4907,16.0971,16.1501,316200.0],["2006-01-13",16.1198,16.4604,16.082,16.0971,187700.0],["2006-01-17",15.8777,16.1198,15.7414,16.0063,358800.0],["2006-01-18",15.7414,16.2939,15.5749,16.0971,902400.0],["2006-01-19",16.082,16.1955,15.6506,15.8096,794300.0],["2006-01-20",16.0063,16.1274,15.4614,15.469,707900.0],["2006-01-23",15.5295,15.5295,14.7122,14.8333,1227600.0],["2006-01-24",14.8484,15.416,14.7576,15.3933,968400.0],["2006-01-25",15.3479,15.4311,15.0603,15.1284,755300.0],["2006-01-26",15.5144,15.6658,15.3403,15.5674,712800.0],["2006-01-27",15.5674,15.6204,15.181,15.2947,469500.0],["2006-01-30",15.2568,15.628,15.2568,15.5295,937300.0],["2006-01-31",15.4613,15.4992,15.181,15.4083,411800.0],["2006-02-01",15.3022,15.4234,15.1204,15.1356,331900.0],["2006-02-02",15.1432,15.378,14.9462,15.1204,348800.0],["2006-02-03",14.9992,15.0295,14.5977,14.7947,289900.0],["2006-02-06",14.7417,15.0068,14.5977,14.9992,313300.0],["2006-02-07",14.9992,15.0523,14.6053,14.6962,187500.0],["2006-02-08",14.7341,15.1507,14.5599,15.075,322500.0],["2006-02-09",15.0447,15.3856,14.8098,15.0977,403200.0],["2006-02-10",15.0068,15.3477,14.7795,15.2719,363200.0],["2006-02-13",15.2492,15.2719,14.7568,14.8023,315600.0],["2006-02-14",14.8856,15.2644,14.6735,15.1886,464000.0],["2006-02-15",15.2113,15.6507,14.9235,15.6204,650400.0],["2006-02-16",15.7871,15.7946,15.5674,15.6886,837500.0],["2006-02-17",15.7416,15.7946,15.3098,15.7568,600100.0],["2006-02-21",15.8249,15.8704,15.5522,15.7795,606400.0],["2006-02-22",15.8174,15.9764,15.5447,15.8249,377700.0],["2006-02-23",15.9613,15.9613,15.6583,15.8249,273700.0],["2006-02-24",15.8325,15.8325,15.2719,15.3553,432000.0],["2006-02-27",15.3174,15.4689,14.9311,15.1886,824200.0],["2006-02-28",15.1507,15.1659,14.7871,14.9917,417100.0],["2006-03-01",15.0371,15.2492,14.8856,15.1886,312100.0],["2006-03-02",15.1432,15.2492,14.8856,14.9689,580700.0],["2006-03-03",14.9159,15.2795,14.8704,14.9538,374700.0],["2006-03-06",14.8098,14.9841,14.6053,14.772,259000.0],["2006-03-07",14.6583,14.7038,14.4008,14.5977,450600.0],["2006-03-08",15.3022,15.3022,14.7189,15.0598,594600.0],["2006-03-09",15.0598,15.4159,14.9917,15.3022,474300.0],["2006-03-10",15.3401,15.5749,15.1507,15.5598,282900.0],["2006-03-13",15.7416,16.0143,15.6356,15.6962,413800.0],["2006-03-14",15.6734,15.9158,15.5295,15.8855,281500.0],["2006-03-15",15.8325,16.2037,15.7946,16.2037,672600.0],["2006-03-16",16.3855,16.3855,15.6583,15.681,511500.0],["2006-03-17",15.7946,15.7946,15.3174,15.5598,847200.0],["2006-03-20",15.6356,16.1734,15.6128,16.0446,343100.0],["2006-03-21",16.0674,16.3555,15.8854,16.0446,487500.0],["2006-03-22",16.075,16.3328,15.8323,16.31,243100.0],["2006-03-23",15.8854,16.0522,15.5897,15.8475,772000.0],["2006-03-24",15.9536,16.3024,15.8551,16.1811,275200.0],["2006-03-27",16.1811,16.3403,15.9688,16.1584,343400.0],["2006-03-28",16.1584,16.583,16.037,16.4162,537700.0],["2006-03-29",16.5223,16.6133,16.3479,16.5147,740500.0],["2006-03-30",16.4389,16.4389,14.8997,14.9907,1989800.0],["2006-03-31",15.1272,15.1954,14.6419,14.9755,1230500.0],["2006-04-03",15.2257,15.4304,15.112,15.1651,1165600.0],["2006-04-04",15.1651,15.3698,15.0286,15.1651,704200.0],["2006-04-05",15.203,15.5442,15.0589,15.4532,510400.0],["2006-04-06",15.4532,15.6882,15.3243,15.5821,483900.0],["2006-04-07",15.62,15.7868,15.3622,15.5063,393600.0],["2006-04-10",15.4835,15.529,15.203,15.3546,301400.0],["2006-04-11",15.4304,15.4456,14.7859,14.9603,457000.0],["2006-04-12",14.5812,15.0816,14.5812,14.8997,411900.0],["2006-04-13",14.8238,15.0513,14.7025,14.9452,266200.0],["2006-04-17",15.112,15.112,14.839,14.8542,570400.0],["2006-04-18",14.9376,15.5518,14.9376,15.5366,807200.0],["2006-04-19",15.7337,16.2418,15.6882,16.0143,704500.0],["2006-04-20",15.5442,15.6428,14.8238,15.4987,1967400.0],["2006-04-21",15.6882,15.6882,15.294,15.4153,808100.0],["2006-04-24",15.3774,15.3925,15.0741,15.1575,754400.0],["2006-04-25",15.203,15.3319,15.0134,15.2106,751600.0],["2006-04-26",15.3167,15.385,14.8087,14.9527,804800.0],["2006-04-27",14.8618,15.0892,14.6798,14.7859,395000.0],["2006-04-28",14.4978,14.9906,14.4068,14.8087,262200.0],["2006-05-01",14.8238,15.1651,14.7935,14.8618,737200.0],["2006-05-02",14.8997,15.1575,14.8845,14.9982,341500.0],["2006-05-03",15.021,15.2712,14.9982,15.1499,443500.0],["2006-05-04",15.1878,15.7489,15.0892,15.6731,623300.0],["2006-05-05",15.7716,16.2266,15.6958,16.1584,692400.0],["2006-05-08",16.1887,16.2266,15.9385,15.984,333400.0],["2006-05-09",15.9461,15.9915,15.6958,15.8171,347600.0],["2006-05-10",15.7337,15.8096,15.4304,15.5593,213400.0],["2006-05-11",15.5442,15.5442,14.9907,15.1651,301600.0],["2006-05-12",14.7859,15.0892,14.6949,14.748,480500.0],["2006-05-15",14.6722,14.8693,14.5054,14.7177,577600.0],["2006-05-16",14.748,14.8238,14.5357,14.5888,196800.0],["2006-05-17",14.5433,14.5736,13.9215,14.2172,907400.0],["2006-05-18",14.3689,14.5888,14.2172,14.2172,828100.0],["2006-05-19",14.2248,14.3234,13.9898,14.2324,499400.0],["2006-05-22",14.1642,14.3461,13.3528,14.1793,820600.0],["2006-05-23",14.4068,14.748,14.1717,14.2097,781900.0],["2006-05-24",14.1869,14.3234,13.7623,13.9822,598600.0],["2006-05-25",14.6343,15.1044,14.422,14.7329,954500.0],["2006-05-26",14.8693,14.9679,14.7101,14.7708,245000.0],["2006-05-30",14.6949,14.7101,14.2551,14.2551,362100.0],["2006-05-31",14.2855,14.6115,14.2172,14.4371,483100.0],["2006-06-01",14.4826,14.8693,14.4371,14.8693,249600.0],["2006-06-02",14.9452,15.0665,14.7935,15.0286,438000.0],["2006-06-05",14.8617,15.0437,14.1793,14.2172,774500.0],["2006-06-06",14.2551,14.2551,13.5196,14.1642,1374400.0],["2006-06-07",14.3006,14.5812,14.1566,14.1945,642500.0],["2006-06-08",14.0047,14.1338,13.5038,14.0351,837800.0],["2006-06-09",14.0579,14.2324,13.9136,13.9516,411000.0],["2006-06-12",13.9212,13.9668,13.5948,13.6328,796400.0],["2006-06-13",13.5569,13.8074,13.3595,13.4202,420200.0],["2006-06-14",14.0958,14.1262,13.739,13.8529,900000.0],["2006-06-15",14.0047,14.4298,13.8074,14.1945,1278400.0],["2006-06-16",14.0047,14.1565,13.7694,13.8529,1102100.0],["2006-06-19",13.8909,14.0654,13.7315,14.0503,597800.0],["2006-06-20",14.0123,14.4222,13.9895,14.1565,469800.0],["2006-06-21",14.111,14.6499,14.111,14.5361,432500.0],["2006-06-22",14.4222,14.4677,14.0427,14.1869,404200.0],["2006-06-23",14.1414,14.8169,13.9971,14.7334,618900.0],["2006-06-26",14.8852,14.9156,14.6803,14.8776,531900.0],["2006-06-27",14.87,15.1509,14.4905,14.5437,416500.0],["2006-06-28",14.612,14.612,14.2097,14.4526,327500.0],["2006-06-29",14.612,15.1509,14.4981,15.1509,457900.0],["2006-06-30",15.2268,15.409,14.9232,15.3331,369200.0],["2006-07-03",15.3255,15.8796,15.2951,15.8796,342200.0],["2006-07-05",15.7126,15.7126,15.2496,15.538,444800.0],["2006-07-06",15.5228,15.6671,14.9536,15.1433,530700.0],["2006-07-07",15.0295,15.1205,14.7866,14.8776,305800.0],["2006-07-10",14.9004,15.1813,14.8549,15.0446,404900.0],["2006-07-11",15.0143,15.2951,14.6575,15.28,511100.0],["2006-07-12",15.28,15.5912,15.28,15.3407,782100.0],["2006-07-13",15.1813,15.2344,14.5285,14.5968,841600.0],["2006-07-14",14.5285,14.6272,13.9819,14.6044,925700.0],["2006-07-17",14.6196,14.8473,14.2704,14.3311,648000.0],["2006-07-18",14.2932,14.4981,13.9744,14.3767,824100.0],["2006-07-19",14.4222,14.574,13.944,14.0427,1050300.0],["2006-07-20",14.0427,14.0427,12.6915,12.6991,1596500.0],["2006-07-21",12.6232,13.109,12.1982,12.8965,1636600.0],["2006-07-24",12.9344,13.2381,12.6991,12.9496,990500.0],["2006-07-25",12.9572,13.0028,12.5777,12.7295,592300.0],["2006-07-26",12.6005,12.7674,11.8414,12.2892,1570800.0],["2006-07-27",12.3044,12.6688,12.145,12.608,1338900.0],["2006-07-28",12.7143,13.1698,12.7067,13.0863,985400.0],["2006-07-31",13.1849,13.2836,12.9952,13.0255,956500.0],["2006-08-01",12.9193,13.0938,12.6915,12.9193,674100.0],["2006-08-02",13.0559,13.2077,12.7599,12.8813,539300.0],["2006-08-03",12.7523,13.4734,12.6764,13.4506,731900.0],["2006-08-04",13.7391,13.982,13.3747,13.6328,1521600.0],["2006-08-07",13.5569,13.5569,13.1014,13.3595,840900.0],["2006-08-08",13.3519,13.4127,12.7523,12.8661,629600.0],["2006-08-09",12.8661,12.9496,12.3727,12.4714,600800.0],["2006-08-10",12.3955,13.0331,12.3044,13.0179,858700.0],["2006-08-11",12.9269,12.98,12.3272,12.4942,687600.0],["2006-08-14",12.6536,13.0331,12.6232,12.6764,334600.0],["2006-08-15",12.8661,13.2836,12.8661,13.2684,823500.0],["2006-08-16",13.3216,13.7163,13.2229,13.6707,561900.0],["2006-08-17",13.6252,13.6707,13.2912,13.3975,935700.0],["2006-08-18",13.4354,13.4354,13.1394,13.276,347500.0],["2006-08-21",13.1697,13.1697,12.8282,12.9952,409500.0],["2006-08-22",12.942,13.1925,12.8585,12.9193,433600.0],["2006-08-23",12.9041,13.0483,12.608,12.6764,420600.0],["2006-08-24",12.6764,12.6764,12.3196,12.3803,801200.0],["2006-08-25",12.6764,12.6915,12.4259,12.6688,541700.0],["2006-08-28",12.7143,13.2608,12.6991,13.1014,888900.0],["2006-08-29",13.1773,13.2077,12.6764,13.0483,467800.0],["2006-08-30",13.1546,13.2229,12.8206,12.9041,350900.0],["2006-08-31",12.9648,13.147,12.7826,13.0483,226800.0],["2006-09-01",13.1925,13.2077,12.775,12.8889,567500.0],["2006-09-05",12.1526,12.5246,12.0995,12.3348,2045900.0],["2006-09-06",12.236,12.2664,12.0384,12.1448,1008800.0],["2006-09-07",12.1372,12.768,12.1372,12.5476,939300.0],["2006-09-08",12.5248,12.6464,12.388,12.5248,532300.0],["2006-09-11",12.4184,12.844,12.274,12.844,697100.0],["2006-09-12",12.692,13.4748,12.6768,13.4596,1089600.0],["2006-09-13",13.49,13.604,13.2468,13.5356,848900.0],["2006-09-14",13.4368,13.4368,12.8896,12.9808,525800.0],["2006-09-15",13.0112,13.0188,12.692,12.7528,1075700.0],["2006-09-18",12.578,12.958,12.4564,12.9352,690100.0],["2006-09-19",12.9276,13.0416,12.5476,12.882,947200.0],["2006-09-20",12.996,13.2392,12.7756,12.92,665700.0],["2006-09-21",12.958,13.0188,12.6312,12.6844,399500.0],["2006-09-22",12.6692,12.6768,12.4336,12.5628,530600.0],["2006-09-25",12.578,12.7528,12.3728,12.654,436200.0],["2006-09-26",12.6768,12.9732,12.654,12.882,419400.0],["2006-09-27",12.844,12.8516,12.578,12.6692,693300.0],["2006-09-28",12.654,12.8288,12.54,12.7604,1128500.0],["2006-09-29",12.692,13.034,12.616,12.882,960000.0],["2006-10-02",12.7376,12.9808,12.692,12.92,934900.0],["2006-10-03",12.844,13.338,12.7376,13.224,2139400.0],["2006-10-04",13.566,13.9384,13.3836,13.794,2819900.0],["2006-10-05",13.8092,14.136,13.7028,14.06,1063600.0],["2006-10-06",14.06,14.06,13.7104,13.832,650600.0],["2006-10-09",13.7028,14.1284,13.6572,14.0676,781100.0],["2006-10-10",14.25,14.706,14.212,14.364,1488100.0],["2006-10-11",14.288,14.3336,13.984,14.0828,767300.0],["2006-10-12",14.136,14.2652,14.0752,14.174,689600.0],["2006-10-13",14.174,14.364,13.984,14.3412,593400.0],["2006-10-16",14.364,14.592,14.2804,14.4476,550100.0],["2006-10-17",14.0904,14.1284,13.68,13.9384,1208500.0],["2006-10-18",13.9384,14.0828,13.5052,13.6496,1844600.0],["2006-10-19",13.148,14.2272,13.148,14.098,1667800.0],["2006-10-20",14.0904,14.098,13.68,13.756,1336200.0],["2006-10-23",13.7408,13.984,13.604,13.8016,1323700.0],["2006-10-24",13.68,13.9156,13.49,13.9004,1230700.0],["2006-10-25",13.8624,14.0524,13.7104,13.9156,1010800.0],["2006-10-26",14.0448,14.0448,13.7408,13.8624,617000.0],["2006-10-27",13.794,13.9232,13.6496,13.87,804100.0],["2006-10-30",13.832,14.25,13.7712,14.2424,831100.0],["2006-10-31",14.3564,14.364,13.7712,13.8472,507600.0],["2006-11-01",13.8852,13.9916,13.7332,13.756,533200.0],["2006-11-02",13.68,13.68,13.452,13.604,979900.0],["2006-11-03",13.68,13.7712,13.452,13.5584,905700.0],["2006-11-06",13.794,14.174,13.794,14.022,760100.0],["2006-11-07",13.9992,14.1436,13.8852,13.9004,547300.0],["2006-11-08",13.8168,13.9764,13.718,13.9004,743800.0],["2006-11-09",13.946,13.946,13.6724,13.8092,1006000.0],["2006-11-10",13.8016,14.0144,13.794,14.0068,337200.0],["2006-11-13",14.022,14.0372,13.8624,13.9232,297800.0],["2006-11-14",13.9004,14.1436,13.7788,14.1132,426600.0],["2006-11-15",14.1512,14.3108,14.0828,14.212,460300.0],["2006-11-16",14.326,14.44,14.2348,14.3108,407400.0],["2006-11-17",14.3184,14.3488,13.9992,14.0448,353800.0],["2006-11-20",14.0448,14.06,13.7408,13.8092,974100.0],["2006-11-21",13.87,13.8928,13.7484,13.8928,748500.0],["2006-11-22",13.8928,13.9536,13.794,13.8852,408900.0],["2006-11-24",13.8396,13.9308,13.794,13.8928,129100.0],["2006-11-27",13.8928,13.9916,13.718,13.8396,1291300.0],["2006-11-28",13.8244,13.8472,13.642,13.8244,1339600.0],["2006-11-29",13.8928,13.8928,13.376,13.4596,464900.0],["2006-11-30",13.49,13.5584,13.3152,13.3912,710000.0],["2006-12-01",13.4064,13.4976,13.0872,13.1632,2391100.0],["2006-12-04",13.1708,13.49,13.0644,13.2316,2067400.0],["2006-12-05",13.338,13.6116,13.148,13.566,807300.0],["2006-12-06",13.566,13.6725,13.4975,13.5812,571800.0],["2006-12-07",13.5736,13.9008,13.5432,13.6953,856000.0],["2006-12-08",13.6877,13.9008,13.6269,13.6953,683600.0],["2006-12-11",13.6953,13.7105,13.5812,13.6345,601700.0],["2006-12-12",13.6801,13.6953,13.3453,13.429,727800.0],["2006-12-13",13.4595,13.6116,13.2769,13.3529,655800.0],["2006-12-14",13.3453,13.6953,13.3149,13.5584,796400.0],["2006-12-15",13.5584,14.0681,13.391,13.7182,1098200.0],["2006-12-18",13.6953,13.7105,13.3301,13.4138,716300.0],["2006-12-19",13.3529,13.4062,13.2464,13.3682,628900.0],["2006-12-20",13.3606,13.3834,13.1399,13.2388,722900.0],["2006-12-21",13.2312,13.3149,13.1171,13.1779,689600.0],["2006-12-22",13.1475,13.1475,12.866,12.8964,663600.0],["2006-12-26",12.9725,13.1703,12.9193,13.1475,404700.0],["2006-12-27",13.2464,13.3606,13.216,13.2845,211500.0],["2006-12-28",13.2236,13.3073,13.0943,13.2692,351100.0],["2006-12-29",12.5845,13.3073,12.5845,12.9725,346000.0],["2007-01-03",13.1323,13.391,13.0866,13.2692,986600.0],["2007-01-04",13.2312,13.6953,13.0638,13.6573,1024200.0],["2007-01-05",13.391,13.5432,13.254,13.3453,828700.0],["2007-01-08",13.3301,13.4138,13.1627,13.3301,404900.0],["2007-01-09",13.391,13.4747,13.2388,13.4062,545900.0],["2007-01-10",13.3149,13.5736,13.2312,13.566,521000.0],["2007-01-11",13.6497,14.1671,13.604,13.9844,931900.0],["2007-01-12",13.954,14.3268,13.9312,14.304,495500.0],["2007-01-16",14.3801,14.517,14.2127,14.4257,576700.0],["2007-01-17",14.4258,14.6236,14.3421,14.4562,821300.0],["2007-01-18",14.3953,14.5247,13.8018,14.4866,727700.0],["2007-01-19",14.517,14.6083,14.4029,14.5018,682300.0],["2007-01-22",14.441,14.7149,14.3953,14.6007,1446600.0],["2007-01-23",14.5247,14.6616,14.1823,14.6388,1165400.0],["2007-01-24",14.6007,14.7225,14.3573,14.6464,1046100.0],["2007-01-25",14.7225,14.7225,14.2279,14.3953,1732800.0],["2007-01-26",14.3801,14.3877,13.9008,14.1214,1000200.0],["2007-01-29",14.0605,14.3421,13.9768,14.3116,793200.0],["2007-01-30",14.2355,14.3116,14.1214,14.2584,991700.0],["2007-01-31",14.2812,14.342,14.1518,14.304,785900.0],["2007-02-01",14.3192,14.5779,14.2355,14.5399,780200.0],["2007-02-02",14.7073,14.7225,14.4714,14.6312,646200.0],["2007-02-05",14.5855,14.6464,14.3268,14.3953,629000.0],["2007-02-06",14.3877,14.4486,14.2812,14.4257,644900.0],["2007-02-07",14.5399,14.5399,14.4105,14.4866,459400.0],["2007-02-08",14.4333,14.4638,14.2812,14.3497,538200.0],["2007-02-09",14.3268,14.3801,14.0149,14.1366,451900.0],["2007-02-12",14.1214,14.2355,13.9236,14.2279,841200.0],["2007-02-13",14.2812,14.517,14.1747,14.5094,521200.0],["2007-02-14",14.4942,14.8366,14.4333,14.7605,579400.0],["2007-02-15",14.7681,14.7681,14.5931,14.7149,327400.0],["2007-02-16",14.7073,14.7149,14.5399,14.692,321100.0],["2007-02-20",14.654,15.1562,14.5399,15.0649,590500.0],["2007-02-21",15.0877,15.2551,14.9127,15.2094,460900.0],["2007-02-22",15.2094,15.3235,15.1409,15.2094,516600.0],["2007-02-23",15.1714,15.4909,15.0649,15.392,618700.0],["2007-02-26",15.3844,15.4072,14.8746,14.9507,683900.0],["2007-02-27",14.2736,14.7225,14.2279,14.3268,747600.0],["2007-02-28",14.3268,14.7225,13.8551,14.1975,741600.0],["2007-03-01",13.8855,14.2051,13.5812,14.0605,1278100.0],["2007-03-02",14.0225,14.0225,13.6877,13.7562,978300.0],["2007-03-05",13.6953,13.779,13.5127,13.604,1216400.0],["2007-03-06",13.7562,13.8931,13.6192,13.8475,778500.0],["2007-03-07",13.8627,13.9008,13.6723,13.7942,921400.0],["2007-03-08",13.8475,13.9161,13.7256,13.8399,807900.0],["2007-03-09",13.9389,13.9922,13.8094,13.878,625500.0],["2007-03-12",13.8703,13.9998,13.8094,13.9465,533700.0],["2007-03-13",13.2686,13.9465,13.2686,13.6114,1005000.0],["2007-03-14",13.5961,13.7104,13.3372,13.6418,1211100.0],["2007-03-15",13.6723,13.916,13.6342,13.9008,667700.0],["2007-03-16",13.9389,13.9389,13.6875,13.7789,838000.0],["2007-03-19",13.8246,13.9389,13.7866,13.8703,702600.0],["2007-03-20",13.8475,14.1522,13.7637,14.1446,549600.0],["2007-03-21",14.0912,14.335,13.9998,14.3045,450000.0],["2007-03-22",14.3654,14.4264,14.175,14.4188,449400.0],["2007-03-23",14.2283,14.4111,14.1446,14.3121,636200.0],["2007-03-26",14.2588,14.3045,13.8627,13.9161,735000.0],["2007-03-27",13.916,13.916,13.7256,13.8703,629900.0],["2007-03-28",13.7637,13.7637,13.4667,13.6114,815500.0],["2007-03-29",13.6495,13.6952,13.4438,13.5885,613400.0],["2007-03-30",13.5504,13.7409,13.4819,13.5733,352400.0],["2007-04-02",13.6342,13.6418,13.4286,13.5428,369000.0],["2007-04-03",13.5733,13.7942,13.4895,13.6952,719800.0],["2007-04-04",13.7104,13.7332,13.4971,13.6495,575700.0],["2007-04-05",13.6114,14.4188,13.5733,14.3197,1509400.0],["2007-04-09",14.3654,14.8605,14.3274,14.7082,911900.0],["2007-04-10",14.6473,14.8148,14.632,14.7082,584800.0],["2007-04-11",14.7082,14.8148,14.6244,14.7387,750500.0],["2007-04-12",14.6777,15.1271,14.4873,14.9824,1364700.0],["2007-04-13",14.9291,14.9291,14.7082,14.8529,1402000.0],["2007-04-16",14.8529,15.2185,14.8529,15.2109,608200.0],["2007-04-17",15.1957,15.2109,14.7996,14.9139,869000.0],["2007-04-18",14.8529,14.9976,14.792,14.8301,659800.0],["2007-04-19",14.8301,15.8203,14.5254,15.4928,2443900.0],["2007-04-20",15.7365,15.7365,15.15,15.3252,1424200.0],["2007-04-23",15.2185,15.3328,14.9062,14.9672,1103200.0],["2007-04-24",15.0053,15.0205,14.6397,14.8301,1147700.0],["2007-04-25",14.9824,15.1576,14.8072,15.0662,879600.0],["2007-04-26",15.0205,15.0434,14.7539,14.952,446400.0],["2007-04-27",14.9367,15.1195,14.8301,15.051,835600.0],["2007-04-30",15.1195,15.1957,14.792,14.8301,885700.0],["2007-05-01",14.8453,14.8453,14.175,14.3959,910500.0],["2007-05-02",14.4188,14.8148,14.3807,14.7082,633100.0],["2007-05-03",14.7311,14.9519,14.7158,14.7844,660800.0],["2007-05-04",14.8377,14.8377,14.5406,14.6549,489300.0],["2007-05-07",14.6244,14.7006,14.4492,14.5863,490900.0],["2007-05-08",14.4873,14.5711,14.3654,14.5482,361600.0],["2007-05-09",14.4645,14.5102,14.2664,14.4112,261700.0],["2007-05-10",14.3426,14.3426,13.9008,13.9465,693100.0],["2007-05-11",14.0379,14.0989,13.9084,13.9694,429400.0],["2007-05-14",13.9389,13.9998,13.7333,13.8247,383000.0],["2007-05-15",13.7866,14.0151,13.7256,13.7637,769300.0],["2007-05-16",13.7789,13.8246,13.6723,13.817,534300.0],["2007-05-17",13.7409,13.9008,13.619,13.8094,850700.0],["2007-05-18",13.8018,13.9389,13.6647,13.7561,430500.0],["2007-05-21",13.7332,14.2055,13.7332,14.0532,383900.0],["2007-05-22",13.977,14.3807,13.9084,14.2893,783700.0],["2007-05-23",14.3502,14.5559,14.1674,14.2131,436500.0],["2007-05-24",14.2131,14.4264,13.8399,13.8856,323800.0],["2007-05-25",13.9694,14.2131,13.817,13.8627,482100.0],["2007-05-29",13.817,14.0379,13.7104,14.0151,750900.0],["2007-05-30",13.9618,14.1826,13.9008,14.1674,284300.0],["2007-05-31",14.2512,14.4035,14.1826,14.2664,400300.0],["2007-06-01",14.3578,14.5559,14.3426,14.5178,841400.0],["2007-06-04",14.4492,14.6016,14.3959,14.5711,318100.0],["2007-06-05",14.4416,14.5254,14.2283,14.3883,303400.0],["2007-06-06",14.2739,14.3883,14.0526,14.3578,564900.0],["2007-06-07",14.251,14.3425,14.1365,14.1518,826700.0],["2007-06-08",14.0602,14.2815,14.0221,14.2205,823200.0],["2007-06-11",14.1518,14.3425,14.0297,14.2128,333000.0],["2007-06-12",14.106,14.518,13.9534,14.2586,779300.0],["2007-06-13",14.3196,14.4188,14.1823,14.3196,836200.0],["2007-06-14",14.3807,14.7774,14.3273,14.7163,845100.0],["2007-06-15",15.1207,15.2961,14.9147,15.2122,1927000.0],["2007-06-18",15.2122,15.2122,14.8994,14.93,581600.0],["2007-06-19",15.3114,15.3343,14.8765,15.1207,1210300.0],["2007-06-20",15.1283,15.3953,14.9834,14.9986,896000.0],["2007-06-21",14.9223,15.0673,14.8232,14.9376,747400.0],["2007-06-22",14.8766,15.052,14.7469,14.9528,756500.0],["2007-06-25",14.9376,15.2961,14.8918,15.1741,823900.0],["2007-06-26",15.2046,15.2504,14.9376,14.9528,673000.0],["2007-06-27",14.8308,15.258,14.7621,15.2504,402000.0],["2007-06-28",15.1893,15.2199,14.8842,15.0596,808200.0],["2007-06-29",15.1359,15.1665,14.7774,14.785,402100.0],["2007-07-02",14.8842,14.991,14.6706,14.9223,460800.0],["2007-07-03",14.9681,15.0902,14.9528,15.0902,150000.0],["2007-07-05",15.0596,15.0596,14.8079,15.0368,376700.0],["2007-07-06",15.0291,15.0444,14.846,14.9528,308200.0],["2007-07-09",14.6477,15.1893,14.6477,15.1283,441000.0],["2007-07-10",14.9681,15.0444,14.5409,14.579,544300.0],["2007-07-11",14.6019,15.0444,14.5943,15.0291,608100.0],["2007-07-12",15.1283,15.2199,15.052,15.197,494500.0],["2007-07-13",15.2275,15.5021,15.1664,15.258,647400.0],["2007-07-16",15.1741,15.2733,15.0597,15.0825,520400.0],["2007-07-17",15.0291,15.1283,14.7926,14.9452,846700.0],["2007-07-18",14.8155,14.9834,14.5714,14.8384,665600.0],["2007-07-19",14.4951,14.4951,13.8619,14.3425,1661900.0],["2007-07-20",14.3578,14.4112,13.9229,14.0221,1283300.0],["2007-07-23",14.0526,14.1518,13.7246,13.7322,650500.0],["2007-07-24",13.5949,13.8085,13.3508,13.4423,1737300.0],["2007-07-25",13.572,13.572,13.16,13.4194,1040700.0],["2007-07-26",13.2211,13.4499,13.16,13.3584,1433600.0],["2007-07-27",13.305,13.4804,13.1753,13.305,1327600.0],["2007-07-30",13.4347,14.0526,13.4347,13.6483,1487800.0],["2007-07-31",13.7627,13.9382,13.4576,13.4576,852400.0],["2007-08-01",13.4423,13.8619,13.3355,13.7932,1473900.0],["2007-08-02",13.8543,14.0755,13.5338,13.778,867500.0],["2007-08-03",13.7322,13.7398,13.099,13.16,1312400.0],["2007-08-06",13.2058,13.7475,12.7023,13.7475,1703600.0],["2007-08-07",13.6864,14.2052,13.5415,13.9763,1477300.0],["2007-08-08",14.2128,15.4869,14.1442,14.8384,3780700.0],["2007-08-09",14.8384,15.67,13.8543,15.1741,3549200.0],["2007-08-10",14.9452,15.258,14.0526,14.1899,2916400.0],["2007-08-13",14.3807,14.6858,13.839,14.0679,1517600.0],["2007-08-14",14.0526,14.2739,13.7856,13.8085,831900.0],["2007-08-15",13.7627,14.2052,13.7475,13.9306,1419400.0],["2007-08-16",13.8848,14.7926,13.6712,14.3502,1910100.0],["2007-08-17",14.3501,15.0825,14.2815,14.7011,1963200.0],["2007-08-20",14.7392,15.0139,14.6858,14.7774,709600.0],["2007-08-21",14.5943,14.6782,14.3883,14.4722,800500.0],["2007-08-22",14.6172,14.785,14.2586,14.3807,763500.0],["2007-08-23",14.3654,14.4875,13.9153,14.0374,1024000.0],["2007-08-24",14.0374,14.251,13.9229,14.2433,469500.0],["2007-08-27",14.4951,14.4951,13.9763,14.0374,421900.0],["2007-08-28",13.9916,13.9916,13.4728,13.5415,515800.0],["2007-08-29",13.6101,14.106,13.6101,14.0526,669000.0],["2007-08-30",14.0526,14.1747,13.6941,13.7246,487900.0],["2007-08-31",13.9534,14.1365,13.7475,14.0297,508800.0],["2007-09-04",13.9229,14.0831,13.7475,13.9077,467800.0],["2007-09-05",13.7854,13.9077,13.4645,13.7778,969100.0],["2007-09-06",13.793,13.9612,13.5332,13.7319,510600.0],["2007-09-07",13.4797,13.5256,13.1206,13.2811,998700.0],["2007-09-10",13.3957,13.5027,12.9907,13.2276,730900.0],["2007-09-11",13.2734,13.4797,13.1741,13.4263,611600.0],["2007-09-12",13.4033,13.4492,13.1588,13.2046,535800.0],["2007-09-13",13.2046,13.3269,12.9907,13.1282,613500.0],["2007-09-14",13.0289,13.388,12.9907,13.3804,478000.0],["2007-09-17",13.304,13.3957,13.1129,13.197,740800.0],["2007-09-18",13.2505,13.8695,13.2199,13.8542,727100.0],["2007-09-19",13.4492,14.0147,13.2581,13.6784,1892200.0],["2007-09-20",13.6096,13.6096,13.1664,13.197,1097400.0],["2007-09-21",13.3193,13.3957,13.1129,13.2123,1080700.0],["2007-09-24",13.1359,13.2276,12.9907,13.0289,526300.0],["2007-09-25",12.9143,13.1359,12.7996,13.0136,714400.0],["2007-09-26",13.0594,13.1817,12.9907,13.0824,737000.0],["2007-09-27",13.1129,13.2505,12.9907,13.0977,495900.0],["2007-09-28",13.0671,13.3804,13.0671,13.1512,418000.0],["2007-10-01",13.1053,13.388,13.1053,13.2963,503900.0],["2007-10-02",13.2963,13.6784,13.2658,13.6555,443800.0],["2007-10-03",13.5638,13.9459,13.5027,13.7013,899900.0],["2007-10-04",13.6173,13.7013,13.3728,13.4797,432600.0],["2007-10-05",13.7014,14.1293,13.5027,14.0529,923900.0],["2007-10-08",13.9459,13.9612,13.5409,13.7013,368900.0],["2007-10-09",13.7548,14.007,13.6861,13.9841,371700.0],["2007-10-10",13.9077,13.9459,13.6784,13.7396,329300.0],["2007-10-11",13.7778,13.9459,13.6096,13.6784,417600.0],["2007-10-12",13.5638,13.8007,13.4339,13.7166,382800.0],["2007-10-15",13.6708,13.7854,13.4262,13.5027,529700.0],["2007-10-16",13.2581,13.4339,13.0365,13.2658,948500.0],["2007-10-17",13.2505,13.2963,12.9219,13.006,904200.0],["2007-10-18",11.8979,12.4176,11.6534,11.8444,4713100.0],["2007-10-19",11.8292,12.0355,11.768,11.7833,1832100.0],["2007-10-22",11.7833,12.0202,11.7757,12.0049,1961400.0],["2007-10-23",12.0049,12.387,12.0049,12.3335,1034600.0],["2007-10-24",12.1883,12.2418,11.8444,12.1195,1082600.0],["2007-10-25",12.1577,12.28,11.9667,12.2112,1078500.0],["2007-10-26",12.3259,12.3488,12.0508,12.3335,881900.0],["2007-10-29",12.3488,12.387,11.9132,12.0202,758500.0],["2007-10-30",11.9743,12.0737,11.8444,11.9667,834100.0],["2007-10-31",12.0355,12.2265,11.9209,12.2036,723200.0],["2007-11-01",12.0355,12.0584,11.5617,11.577,1182900.0],["2007-11-02",11.7069,11.768,11.4624,11.6763,1000900.0],["2007-11-05",11.4853,11.8368,11.4853,11.6534,815300.0],["2007-11-06",11.6916,11.7527,11.4242,11.6993,922700.0],["2007-11-07",11.4547,11.6152,11.2713,11.3248,1195500.0],["2007-11-08",11.3172,11.4165,10.9809,11.3019,1750700.0],["2007-11-09",11.1261,11.577,11.0803,11.3477,1277700.0],["2007-11-12",11.3554,11.7298,11.256,11.47,1051200.0],["2007-11-13",11.5541,11.8444,11.3554,11.661,1453400.0],["2007-11-14",11.7145,11.7375,11.3401,11.4547,808100.0],["2007-11-15",11.3783,11.4318,11.065,11.1414,621500.0],["2007-11-16",11.2255,11.2255,10.9275,11.1032,1985100.0],["2007-11-19",10.9733,11.1796,10.9733,11.1338,1627500.0],["2007-11-20",11.1109,11.4624,11.0115,11.4318,1489800.0],["2007-11-21",11.3401,11.5846,11.1796,11.256,1581200.0],["2007-11-23",11.3401,11.4624,11.2331,11.2484,238100.0],["2007-11-26",11.1949,11.6152,11.1949,11.3019,1054300.0],["2007-11-27",11.1567,11.3095,10.9657,11.1032,1506500.0],["2007-11-28",11.2025,11.7527,11.1567,11.7222,1353800.0],["2007-11-29",11.7145,11.7986,11.47,11.577,440700.0],["2007-11-30",11.7375,11.9514,11.5082,11.6152,535900.0],["2007-12-03",11.6534,11.768,11.4242,11.4624,580700.0],["2007-12-04",11.4394,11.4624,11.2178,11.3095,1069800.0],["2007-12-05",11.478,12.0599,11.478,11.8072,721300.0],["2007-12-06",11.6771,12.3815,11.6388,12.3739,865000.0],["2007-12-07",12.3815,12.8869,12.3279,12.8639,1155100.0],["2007-12-10",12.8716,13.3769,12.8103,13.2468,654000.0],["2007-12-11",13.3234,13.4229,12.3279,12.4275,1152500.0],["2007-12-12",12.7491,13.1702,12.2131,12.5423,809800.0],["2007-12-13",12.259,12.6342,12.236,12.305,854100.0],["2007-12-14",12.1288,12.3968,11.8685,11.9834,768700.0],["2007-12-17",11.8915,12.1288,11.5622,11.8149,887200.0],["2007-12-18",11.5775,11.9451,11.432,11.8762,1335900.0],["2007-12-19",11.8762,11.9757,11.6005,11.9298,780300.0],["2007-12-20",12.0293,12.0599,11.5775,12.0446,621100.0],["2007-12-21",12.3586,12.5959,11.7919,11.8762,1329600.0],["2007-12-24",11.9451,12.1748,11.8379,11.9987,282300.0],["2007-12-26",11.8532,11.991,11.746,11.8226,477400.0],["2007-12-27",11.8455,11.8532,11.4474,11.5086,540100.0],["2007-12-28",11.5546,11.7077,11.4703,11.5163,400800.0],["2007-12-31",11.4474,11.4856,11.2253,11.3402,387800.0],["2008-01-02",11.3708,11.4627,11.1564,11.2023,777000.0],["2008-01-03",11.1487,11.3325,11.0262,11.2789,1225300.0],["2008-01-04",11.1487,11.5469,11.0109,11.3325,2305100.0],["2008-01-07",11.4091,11.5316,11.1794,11.2253,1200200.0],["2008-01-08",11.2942,11.7,11.0339,11.0568,1576800.0],["2008-01-09",11.0415,11.478,10.9879,11.432,851400.0],["2008-01-10",11.2789,12.014,11.233,11.5622,934200.0],["2008-01-11",11.4014,11.8226,11.2406,11.4933,718400.0],["2008-01-14",11.9068,12.4198,11.8991,11.968,1111500.0],["2008-01-15",11.7919,12.0829,11.5699,11.5852,849500.0],["2008-01-16",11.5239,11.9068,11.4856,11.5469,1211800.0],["2008-01-17",11.5699,12.0446,11.2559,11.4397,1462700.0],["2008-01-18",11.3555,11.6082,11.3172,11.5163,1350600.0],["2008-01-22",11.0415,11.7154,11.0415,11.4856,1481000.0],["2008-01-23",11.1104,12.8716,11.1104,12.7567,2814100.0],["2008-01-24",12.8103,13.3234,12.6112,12.8333,2989100.0],["2008-01-25",13.086,13.7675,12.259,12.3892,1811100.0],["2008-01-28",12.1442,13.0171,12.1365,12.7108,1073400.0],["2008-01-29",12.772,13.2008,12.5347,13.0017,886800.0],["2008-01-30",12.8792,13.2315,12.772,12.8869,1011300.0],["2008-01-31",12.6801,13.4765,12.5423,13.1625,1127500.0],["2008-02-01",13.2851,13.354,13.1319,13.2161,746900.0],["2008-02-04",13.2008,13.3157,12.7797,12.795,1007200.0],["2008-02-05",12.4964,12.9711,12.4964,12.6266,789000.0],["2008-02-06",12.6266,13.1319,12.4887,12.7414,891900.0],["2008-02-07",12.5959,13.2238,12.5883,12.8946,985800.0],["2008-02-08",12.8792,13.0171,12.5194,12.8486,462400.0],["2008-02-11",12.8027,12.8027,12.5194,12.573,429800.0],["2008-02-12",12.6342,13.086,12.4734,12.6036,306300.0],["2008-02-13",12.7491,13.0094,12.1135,12.2973,1013500.0],["2008-02-14",12.3509,12.5423,11.9987,12.0063,838700.0],["2008-02-15",11.9068,11.9757,11.6924,11.8838,596100.0],["2008-02-19",12.0216,12.0982,11.8532,12.0216,538000.0],["2008-02-20",11.9144,12.1748,11.7307,12.0676,691800.0],["2008-02-21",12.1901,12.2513,11.6771,11.7307,1035000.0],["2008-02-22",11.723,11.7996,11.4474,11.769,525200.0],["2008-02-25",11.746,12.2514,11.5086,12.1288,763900.0],["2008-02-26",12.0293,12.4887,11.9527,12.3892,602300.0],["2008-02-27",12.259,12.259,11.8685,12.0063,917600.0],["2008-02-28",11.9144,12.2131,11.7613,11.9068,749200.0],["2008-02-29",11.7843,11.8455,11.3019,11.3248,1111000.0],["2008-03-03",11.3095,11.4703,11.1334,11.2789,1792500.0],["2008-03-04",11.1411,11.9298,11.1258,11.9144,1957900.0],["2008-03-05",11.8684,12.1676,11.7994,11.9681,442100.0],["2008-03-06",11.8761,11.9375,11.5308,11.5922,489800.0],["2008-03-07",11.5462,11.9144,11.4771,11.5692,597900.0],["2008-03-10",11.5846,11.6152,11.3007,11.4158,1187800.0],["2008-03-11",11.761,12.229,11.4311,12.206,659800.0],["2008-03-12",12.1753,12.5052,11.8838,11.9298,1139100.0],["2008-03-13",11.7764,12.6893,11.6536,12.6203,714100.0],["2008-03-14",12.7046,12.8274,11.9298,12.1139,416100.0],["2008-03-17",11.7917,12.4285,11.7687,12.2136,559400.0],["2008-03-18",12.4822,12.7353,12.2827,12.6433,500800.0],["2008-03-19",12.5052,12.5052,12.0372,12.0372,644700.0],["2008-03-20",12.0909,12.9655,12.0909,12.8811,1374300.0],["2008-03-24",12.9578,13.7097,12.8811,13.6636,1375400.0],["2008-03-25",13.6176,13.6636,13.0039,13.0652,1040400.0],["2008-03-26",12.9655,13.3107,12.6893,12.9041,539300.0],["2008-03-27",12.8888,12.9348,12.5359,12.6126,353000.0],["2008-03-28",12.6586,12.7814,12.4054,12.5128,350400.0],["2008-03-31",12.5129,12.7814,12.4515,12.6279,374100.0],["2008-04-01",13.8017,13.8017,12.5896,12.9041,560400.0],["2008-04-02",12.8811,13.0422,12.7277,12.8121,711000.0],["2008-04-03",12.743,13.234,12.6586,13.2033,697700.0],["2008-04-04",13.257,13.28,12.743,12.8811,269100.0],["2008-04-07",12.9425,13.1496,12.743,12.9348,414800.0],["2008-04-08",12.8044,12.9808,12.6433,12.8504,577100.0],["2008-04-09",12.8427,12.9041,12.1599,12.183,681000.0],["2008-04-10",12.1523,12.3978,12.0602,12.3517,504500.0],["2008-04-11",12.1139,12.2597,11.8531,11.9605,496700.0],["2008-04-14",11.9221,12.2443,11.8301,11.9835,287200.0],["2008-04-15",11.9451,12.5819,11.7687,12.1446,973600.0],["2008-04-16",12.1369,12.9118,12.1369,12.72,527200.0],["2008-04-17",12.4975,12.6356,12.0832,12.183,473200.0],["2008-04-18",12.3824,13.188,12.2367,12.8811,1372200.0],["2008-04-21",12.7737,12.8044,12.3057,12.5589,805100.0],["2008-04-22",12.4745,12.9501,12.3134,12.8964,691400.0],["2008-04-23",12.8734,13.1803,12.5052,13.1113,705400.0],["2008-04-24",12.4822,13.5179,11.5078,13.0269,1190300.0],["2008-04-25",13.0269,13.188,12.4822,12.72,533200.0],["2008-04-28",12.6433,13.1036,12.5205,13.0422,810300.0],["2008-04-29",13.3031,13.3031,12.9271,12.9885,780500.0],["2008-04-30",13.0499,13.188,12.789,13.0345,783600.0],["2008-05-01",13.0499,13.8861,12.9195,13.6713,2516400.0],["2008-05-02",13.7864,13.8094,13.3184,13.4105,1070800.0],["2008-05-05",13.7557,14.3311,13.5025,13.702,1022700.0],["2008-05-06",13.5486,14.4462,13.5025,14.1163,1010800.0],["2008-05-07",14.1009,14.1853,13.6253,13.702,1517300.0],["2008-05-08",13.7327,13.9245,13.6099,13.7941,428900.0],["2008-05-09",13.6406,13.8938,13.6023,13.7787,554600.0],["2008-05-12",13.7787,13.9322,13.6023,13.7864,516400.0],["2008-05-13",13.7864,14.2851,13.7864,14.1086,547300.0],["2008-05-14",14.1086,14.5536,14.0089,14.3311,990300.0],["2008-05-15",14.0856,14.1546,13.7327,13.9935,421800.0],["2008-05-16",14.0089,14.3771,13.4411,13.7557,584300.0],["2008-05-19",13.8631,14.1163,13.6023,13.9168,423200.0],["2008-05-20",13.9475,13.9475,13.2877,13.3568,560200.0],["2008-05-21",13.3491,13.4565,12.7123,12.7967,1323900.0],["2008-05-22",12.8658,13.3568,12.7046,13.2647,447800.0],["2008-05-23",13.1726,13.3798,13.0729,13.1726,803200.0],["2008-05-27",13.748,14.4615,13.3951,13.9245,1003200.0],["2008-05-28",13.8401,14.3618,13.8401,14.1086,808800.0],["2008-05-29",14.0396,14.193,13.8094,13.9782,917800.0],["2008-05-30",13.9628,14.17,13.7864,14.0089,1386700.0],["2008-06-02",13.9398,14.0472,13.5869,13.6636,696000.0],["2008-06-03",13.7327,13.9015,13.5179,13.6253,592900.0],["2008-06-04",13.6022,14.5095,13.5868,14.0174,1121700.0],["2008-06-05",13.979,14.1789,13.9098,14.0636,734700.0],["2008-06-06",13.9328,14.102,13.6099,13.633,570800.0],["2008-06-09",13.656,13.8252,13.4254,13.5638,794200.0],["2008-06-10",13.3408,13.5945,13.3408,13.5099,1183400.0],["2008-06-11",13.4869,13.5022,13.1562,13.2485,527000.0],["2008-06-12",13.6868,13.6868,13.0409,13.1332,1643700.0],["2008-06-13",13.2946,13.4946,13.1255,13.2408,955600.0],["2008-06-16",13.2408,13.4177,13.087,13.1255,720700.0],["2008-06-17",13.2485,13.41,12.9486,13.0717,1433400.0],["2008-06-18",13.0332,13.2024,12.6103,12.9332,1345900.0],["2008-06-19",12.9025,14.225,12.9025,14.0943,2503000.0],["2008-06-20",13.287,14.3558,12.4181,14.3558,1349600.0],["2008-06-23",14.4173,14.5018,13.8329,14.2097,1417500.0],["2008-06-24",14.0866,14.1712,13.7252,13.879,1095900.0],["2008-06-25",13.879,14.2558,13.7944,14.102,879300.0],["2008-06-26",13.9098,14.0943,13.6099,13.633,939100.0],["2008-06-27",13.6099,14.0251,13.4792,13.8713,903100.0],["2008-06-30",13.8406,14.2327,13.6099,14.0713,705500.0],["2008-07-01",13.879,14.2173,13.31,13.879,1054900.0],["2008-07-02",13.8175,13.9175,13.3638,13.4792,1837300.0],["2008-07-03",13.6099,14.1405,13.5945,13.7406,1236600.0],["2008-07-07",13.8483,14.0097,13.4792,13.5561,1527100.0],["2008-07-08",13.4407,14.4942,13.4177,14.4557,1318500.0],["2008-07-09",14.4403,14.7325,14.1328,14.1943,1437900.0],["2008-07-10",14.1943,14.3788,13.6714,13.8175,1110200.0],["2008-07-11",13.4946,13.9713,13.3715,13.9328,1594100.0],["2008-07-14",14.0328,14.1635,13.41,13.5945,838700.0],["2008-07-15",13.4484,13.7329,13.1639,13.4792,1412600.0],["2008-07-16",13.5099,14.8248,13.5099,14.4942,2253800.0],["2008-07-17",14.5787,15.34,14.4557,15.2323,1578200.0],["2008-07-18",15.4938,16.8317,15.4169,15.7244,4780400.0],["2008-07-21",15.8628,15.8705,15.3477,15.5476,1467000.0],["2008-07-22",15.5399,16.1704,15.3246,16.1473,2060200.0],["2008-07-23",16.032,16.1473,15.2554,15.7629,2995100.0],["2008-07-24",15.1708,15.6552,14.5249,14.5864,2280700.0],["2008-07-25",14.6326,14.9401,14.4634,14.6249,1390000.0],["2008-07-28",14.6095,14.8555,14.4326,14.6018,1545400.0],["2008-07-29",14.8094,15.0785,14.6172,15.0708,946600.0],["2008-07-30",15.1939,15.5706,14.8402,15.0016,1696500.0],["2008-07-31",14.8325,15.0632,14.4711,14.548,1311700.0],["2008-08-01",14.6018,14.6172,14.1481,14.2404,726600.0],["2008-08-04",14.1866,14.3865,13.9482,14.225,611000.0],["2008-08-05",14.4634,15.1093,14.3019,15.0708,682100.0],["2008-08-06",14.9709,15.0478,14.6864,14.894,918700.0],["2008-08-07",14.7863,14.8017,14.5557,14.6402,588000.0],["2008-08-08",14.771,15.6706,14.5941,15.2861,1787700.0],["2008-08-11",15.2785,15.686,14.9786,15.3092,1586000.0],["2008-08-12",15.2861,15.3477,14.6864,14.8017,1196900.0],["2008-08-13",14.7633,14.9324,14.3327,14.7018,482500.0],["2008-08-14",14.4942,15.0555,14.4942,14.9786,525900.0],["2008-08-15",15.1477,15.3938,14.5634,14.6787,1222000.0],["2008-08-18",14.7556,14.8017,14.202,14.3558,651600.0],["2008-08-19",14.202,14.2481,13.6714,13.8406,1319700.0],["2008-08-20",13.9021,13.9636,13.4715,13.5022,1001300.0],["2008-08-21",13.4484,13.5022,13.2101,13.4023,841000.0],["2008-08-22",13.5638,14.0866,13.5407,13.9021,1268500.0],["2008-08-25",13.1639,13.5868,13.1101,13.5253,1701700.0],["2008-08-26",13.5407,13.7099,13.4177,13.6176,777400.0],["2008-08-27",13.5945,14.0174,13.5407,13.9175,1255600.0],["2008-08-28",13.979,14.4096,13.9328,14.2865,784500.0],["2008-08-29",14.225,14.225,13.6791,13.756,759000.0],["2008-09-02",13.9405,14.6095,13.9021,14.002,886300.0],["2008-09-03",13.9866,14.3257,13.8787,14.2718,989300.0],["2008-09-04",14.1331,14.1639,13.7015,13.9173,1093100.0],["2008-09-05",13.8556,13.925,13.4549,13.6861,785700.0],["2008-09-08",14.1947,14.2486,13.5397,13.7863,621800.0],["2008-09-09",13.8171,14.0406,13.1467,13.2854,881800.0],["2008-09-10",13.4318,13.9327,13.2314,13.7632,666500.0],["2008-09-11",13.5628,14.2872,13.532,14.2178,1015300.0],["2008-09-12",14.1099,14.3951,13.9481,14.2795,581100.0],["2008-09-15",13.5474,14.8805,13.4626,14.3797,1998000.0],["2008-09-16",14.0637,14.7727,13.871,14.4875,2063000.0],["2008-09-17",14.2563,14.8035,14.0791,14.6185,3241700.0],["2008-09-18",14.6879,15.4585,14.1099,15.2581,3412100.0],["2008-09-19",15.7359,16.6992,14.6417,15.0115,3289900.0],["2008-09-22",14.8035,15.0116,13.8479,13.9327,1293300.0],["2008-09-23",13.8248,14.2486,13.6013,13.6476,806500.0],["2008-09-24",13.6938,13.6938,13.1698,13.216,921200.0],["2008-09-25",13.2777,13.3547,12.8615,13.0696,854700.0],["2008-09-26",12.9078,13.5243,12.7151,13.4241,1438100.0],["2008-09-29",13.2314,13.4241,12.9694,13.2391,1215200.0],["2008-09-30",13.4395,13.4626,13.0002,13.0773,808800.0],["2008-10-01",13.0002,13.2931,12.692,13.1313,903700.0],["2008-10-02",12.8153,13.2777,11.2587,11.4513,3117400.0],["2008-10-03",11.6517,12.1757,11.6054,11.7364,1269100.0],["2008-10-06",11.6671,12.4685,11.12,12.2296,1919100.0],["2008-10-07",12.4146,12.5995,11.4436,11.7287,1295400.0],["2008-10-08",11.5053,12.2836,11.3588,11.7133,1459000.0],["2008-10-09",12.0986,12.0986,10.7192,10.9042,2068200.0],["2008-10-10",10.5959,11.3743,9.887,11.3203,1998300.0],["2008-10-13",11.4205,11.9445,11.3357,11.906,1010700.0],["2008-10-14",12.1911,12.245,11.251,11.6131,749900.0],["2008-10-15",11.4359,11.4667,10.1182,10.1182,1386000.0],["2008-10-16",10.1952,11.0737,10.0565,11.0737,1444500.0],["2008-10-17",10.8117,11.0814,10.2569,10.2569,1141700.0],["2008-10-20",10.3647,10.8271,10.1336,10.8271,873000.0],["2008-10-21",10.7886,10.8502,10.3879,10.5035,782900.0],["2008-10-22",10.3956,10.7269,10.0334,10.1798,1475400.0],["2008-10-23",10.2492,11.5207,9.5402,9.7945,1601000.0],["2008-10-24",9.4785,10.7423,9.1241,10.5497,1287300.0],["2008-10-27",10.3879,11.5284,10.3031,10.7192,1084800.0],["2008-10-28",11.0198,11.5977,10.4033,11.5361,1183600.0],["2008-10-29",11.4667,12.4377,11.1585,11.6748,1079000.0],["2008-10-30",11.9445,12.3298,11.3974,11.6902,627300.0],["2008-10-31",11.6902,12.3606,11.5284,12.2528,835400.0],["2008-11-03",12.245,12.5225,11.59,11.7596,762800.0],["2008-11-04",11.7673,11.9985,11.4359,11.8212,541700.0],["2008-11-05",11.721,11.7287,10.8117,10.9273,845600.0],["2008-11-06",10.8888,10.9735,10.542,10.6113,489600.0],["2008-11-07",10.7501,11.0968,10.5728,11.0275,550000.0],["2008-11-10",11.251,11.3665,10.935,11.0583,405100.0],["2008-11-11",10.9504,11.459,10.6807,11.1122,510100.0],["2008-11-12",10.935,11.3897,10.8888,10.9042,627300.0],["2008-11-13",10.9889,11.9445,10.8734,11.8829,871100.0],["2008-11-14",11.6748,11.8212,11.0275,11.1508,694200.0],["2008-11-17",11.0814,11.197,10.5651,10.5959,742200.0],["2008-11-18",10.6499,11.0198,10.5728,10.9042,1147900.0],["2008-11-19",10.6499,11.0352,10.3108,10.3108,1066900.0],["2008-11-20",10.2106,11.0121,9.6173,10.6036,1596300.0],["2008-11-21",10.7732,11.5592,10.2183,11.513,1096900.0],["2008-11-24",11.5592,11.8983,11.2201,11.6902,1498900.0],["2008-11-25",11.6979,11.8829,11.2664,11.644,1006200.0],["2008-11-26",11.4667,12.0832,11.4051,12.0832,1170000.0],["2008-11-28",11.8443,12.1603,11.7287,12.1449,154200.0],["2008-12-01",11.8443,11.8675,10.9119,10.9735,751900.0],["2008-12-02",11.2124,11.5592,10.8194,11.2047,877600.0],["2008-12-03",11.0193,11.8075,10.9343,11.622,1084700.0],["2008-12-04",11.5061,12.1629,11.2588,11.7302,635800.0],["2008-12-05",11.4288,11.8229,10.7565,11.6375,1043900.0],["2008-12-08",11.8693,12.7579,11.7688,12.4875,957200.0],["2008-12-09",12.1397,12.3097,10.8106,11.1584,1337300.0],["2008-12-10",10.8647,11.2743,10.5479,11.1274,1193000.0],["2008-12-11",10.9652,10.9652,10.0997,10.1924,1517500.0],["2008-12-12",9.9992,10.5556,9.8988,10.5015,649400.0],["2008-12-15",10.8106,11.1274,10.4474,10.6483,1295500.0],["2008-12-16",10.7256,10.9574,10.5015,10.9111,1397700.0],["2008-12-17",10.8029,12.0006,10.6329,11.5834,1444700.0],["2008-12-18",11.5602,11.9079,11.2588,11.3824,689000.0],["2008-12-19",11.5293,12.2247,11.5215,11.6529,1284800.0],["2008-12-22",11.6529,11.8229,11.2356,11.4829,802600.0],["2008-12-23",11.5293,11.5602,11.1274,11.4288,721400.0],["2008-12-24",11.3979,11.7997,11.3979,11.5756,273900.0],["2008-12-26",11.6143,11.7456,11.4288,11.6838,160800.0],["2008-12-29",11.6297,11.6297,11.3515,11.4984,360800.0],["2008-12-30",11.5525,12.0625,11.3129,11.9465,609500.0],["2008-12-31",12.0006,12.6497,11.9002,12.4566,887300.0],["2009-01-02",12.472,12.6575,12.3947,12.5416,740600.0],["2009-01-05",12.472,12.5956,12.1629,12.3638,833200.0],["2009-01-06",12.1861,12.3716,12.0315,12.1165,1333500.0],["2009-01-07",11.962,12.0084,11.2897,11.3593,1494800.0],["2009-01-08",11.3979,11.5602,11.1815,11.5525,1502700.0],["2009-01-09",11.5756,11.622,10.9574,11.0038,842900.0],["2009-01-12",11.0193,11.1661,10.4474,10.5402,1062400.0],["2009-01-13",10.5247,10.6947,10.092,10.3547,1038000.0],["2009-01-14",10.3315,10.3547,9.9297,10.0456,1050800.0],["2009-01-15",10.0533,10.7333,9.8447,10.6947,1255300.0],["2009-01-16",10.8493,10.8493,9.9142,10.1306,1048400.0],["2009-01-20",9.9838,10.0765,9.5974,9.6361,1014400.0],["2009-01-21",9.7829,10.1538,9.667,10.1306,895000.0],["2009-01-22",9.9529,10.2929,9.7442,10.0456,1172200.0],["2009-01-23",9.7133,10.0302,9.6824,9.7829,1199600.0],["2009-01-26",9.8679,10.3393,9.7442,9.8447,970900.0],["2009-01-27",9.7288,10.177,9.7288,10.0997,1091200.0],["2009-01-28",10.262,10.6947,10.1538,10.5711,1179900.0],["2009-01-29",10.1538,10.9343,10.1461,10.2774,901200.0],["2009-01-30",10.4088,10.687,10.2233,10.3083,1177800.0],["2009-02-02",10.2156,10.2156,9.8061,9.9992,1101500.0],["2009-02-03",10.0997,10.7256,10.0765,10.6174,1151700.0],["2009-02-04",10.6252,10.7952,10.3702,10.4397,725700.0],["2009-02-05",10.3006,10.9265,10.1615,10.8184,867100.0],["2009-02-06",10.8261,11.4984,10.7797,11.4443,1268600.0],["2009-02-09",11.2665,11.537,11.2511,11.3593,901400.0],["2009-02-10",11.2665,11.5061,10.6406,10.7874,970500.0],["2009-02-11",10.8338,10.8647,10.5015,10.5943,564900.0],["2009-02-12",10.4165,10.7102,10.2156,10.6715,931900.0],["2009-02-13",10.6947,10.7643,10.3547,10.3856,841200.0],["2009-02-17",10.0688,10.4552,9.8833,10.2774,1208900.0],["2009-02-18",10.3315,10.432,10.1461,10.2852,918300.0],["2009-02-19",10.3702,10.6947,10.1538,10.177,554000.0],["2009-02-20",10.0147,10.3161,10.007,10.1461,1365100.0],["2009-02-23",10.1383,10.4397,9.9606,9.9915,941900.0],["2009-02-24",10.1306,10.4474,10.0842,10.3933,827800.0],["2009-02-25",10.2852,10.3161,9.8602,10.1383,1069200.0],["2009-02-26",10.2233,10.3315,9.8292,9.9992,1427200.0],["2009-02-27",9.8833,10.2465,9.7829,10.0147,1396000.0],["2009-03-02",9.8447,9.9529,9.4042,9.5665,1415500.0],["2009-03-03",9.6901,10.0611,9.6361,9.8679,1349800.0],["2009-03-04",10.0152,10.2787,9.7904,10.1624,1550800.0],["2009-03-05",9.9609,10.2012,9.7284,9.9221,1538900.0],["2009-03-06",10.0539,10.1469,9.5656,9.6508,1515100.0],["2009-03-09",9.5888,10.1237,9.5036,9.5888,988500.0],["2009-03-10",9.7516,10.1469,9.7206,10.1314,1477600.0],["2009-03-11",10.1624,10.8136,10.0617,10.2787,1659700.0],["2009-03-12",10.2555,10.7748,9.8291,10.7593,1307100.0],["2009-03-13",10.7748,10.8756,10.5268,10.7128,1108300.0],["2009-03-16",10.8368,11.2709,10.7826,10.8523,1337200.0],["2009-03-17",10.8213,11.2399,10.8136,11.2244,1666600.0],["2009-03-18",11.2012,11.5267,10.8523,11.3407,1792100.0],["2009-03-19",11.4492,11.5112,11.2554,11.3407,935300.0],["2009-03-20",11.2787,11.4182,10.6043,10.7051,1267100.0],["2009-03-23",10.8446,11.5965,10.8058,11.5965,1020800.0],["2009-03-24",11.4182,11.581,11.1237,11.3097,1174200.0],["2009-03-25",11.4027,11.7283,10.9841,11.4027,1052400.0],["2009-03-26",11.519,12.3872,11.519,12.3794,1472800.0],["2009-03-27",12.1856,12.3407,12.0228,12.0616,481900.0],["2009-03-30",11.7438,11.8135,10.2322,11.55,801600.0],["2009-03-31",11.6508,11.8988,11.4337,11.7515,1099600.0],["2009-04-01",11.5888,11.7748,11.3407,11.767,1637900.0],["2009-04-02",12.0383,12.8213,11.9453,12.4259,2370500.0],["2009-04-03",12.4337,12.519,12.2399,12.4647,1732900.0],["2009-04-06",12.3794,12.3949,11.8291,12.1314,1172100.0],["2009-04-07",12.0228,12.0228,11.2864,11.4725,1564800.0],["2009-04-08",11.55,11.9143,11.519,11.8833,1027100.0],["2009-04-09",12.2089,12.6042,12.1546,12.4724,2352000.0],["2009-04-13",12.4802,12.9143,12.1159,12.8058,1950000.0],["2009-04-14",12.643,12.953,12.4724,12.4724,1646100.0],["2009-04-15",12.3562,12.4182,12.1779,12.3872,1064000.0],["2009-04-16",12.4027,12.581,12.1856,12.519,2586300.0],["2009-04-17",12.55,12.7438,12.2631,12.4337,1478000.0],["2009-04-20",12.2244,12.2244,11.7981,11.8058,1291400.0],["2009-04-21",11.7593,12.2942,11.674,12.2864,1176300.0],["2009-04-22",12.0926,12.612,11.9763,12.4104,2371900.0],["2009-04-23",13.3716,13.705,12.4569,13.4647,6572200.0],["2009-04-24",13.2166,13.8367,12.8523,13.5964,2802300.0],["2009-04-27",13.1313,13.7825,13.1313,13.4724,2272900.0],["2009-04-28",13.3329,13.4259,13.1701,13.2786,2487800.0],["2009-04-29",13.4259,13.8445,13.2941,13.5654,1636900.0],["2009-04-30",13.6585,13.9375,13.5267,13.705,2035100.0],["2009-05-01",13.5964,13.6662,13.1701,13.3174,1383400.0],["2009-05-04",13.2864,13.8832,13.2864,13.86,1267700.0],["2009-05-05",13.8135,13.9298,13.2709,13.4492,1645300.0],["2009-05-06",13.5809,14.1158,13.3561,14.1081,1783300.0],["2009-05-07",14.2243,14.5887,13.705,13.8522,2356200.0],["2009-05-08",13.9763,14.0848,13.5732,13.7825,1400100.0],["2009-05-11",13.4957,13.798,13.2321,13.5422,886900.0],["2009-05-12",13.6352,13.7592,12.674,12.9763,1703400.0],["2009-05-13",12.7515,12.8368,12.3872,12.4724,1385000.0],["2009-05-14",12.55,12.8368,12.4259,12.736,1235300.0],["2009-05-15",12.6507,13.2399,12.5965,12.8678,1310600.0],["2009-05-18",13.0383,13.3174,13.0151,13.2166,1187900.0],["2009-05-19",13.1778,13.3871,13.0151,13.0306,1049200.0],["2009-05-20",13.1468,13.6895,13.0383,13.1933,2284000.0],["2009-05-21",13.0073,13.1856,12.6507,12.798,1158600.0],["2009-05-22",12.829,12.9918,12.674,12.798,757600.0],["2009-05-26",12.6507,13.4569,12.55,13.4569,1212400.0],["2009-05-27",13.4026,13.8135,13.2476,13.3794,1523300.0],["2009-05-28",13.5344,13.643,13.0616,13.3871,1216400.0],["2009-05-29",13.4802,13.9685,13.3251,13.7515,1426300.0],["2009-06-01",13.9375,14.2166,13.829,14.0615,1097000.0],["2009-06-02",14.015,14.5344,14.015,14.1933,1204100.0],["2009-06-03",14.1545,14.1545,13.8746,14.0145,625000.0],["2009-06-04",14.0456,14.1234,13.7969,14.0845,622500.0],["2009-06-05",14.1622,14.17,13.7969,13.9601,571200.0],["2009-06-08",13.6414,14.0767,13.6414,14.0068,730500.0],["2009-06-09",14.0301,14.6519,14.0301,14.5664,916200.0],["2009-06-10",14.6131,14.7296,13.8746,14.2322,766800.0],["2009-06-11",14.2322,14.3488,13.8746,13.8824,746400.0],["2009-06-12",13.929,13.929,13.4316,13.6803,927000.0],["2009-06-15",13.416,13.4938,13.2062,13.3227,460200.0],["2009-06-16",13.3849,13.657,12.7864,12.9263,1321300.0],["2009-06-17",12.8719,12.9807,12.631,12.7864,1461800.0],["2009-06-18",12.7709,13.0818,12.6387,12.903,955800.0],["2009-06-19",13.1051,13.2139,12.9652,13.1284,1026900.0],["2009-06-22",13.0118,13.074,12.7242,12.7242,839100.0],["2009-06-23",12.7942,12.9419,12.5921,12.7864,805800.0],["2009-06-24",12.9263,13.1906,12.7864,12.8875,802800.0],["2009-06-25",12.8875,13.1517,12.5999,13.1517,430200.0],["2009-06-26",13.0429,13.3538,12.8097,13.2839,1173900.0],["2009-06-29",13.2606,13.2606,12.8097,12.9885,623500.0],["2009-06-30",13.0352,13.1051,12.8175,12.8641,588600.0],["2009-07-01",12.9807,13.4005,12.9807,13.1673,810200.0],["2009-07-02",12.9263,13.0507,12.7709,12.7786,353900.0],["2009-07-06",12.7709,12.9496,12.6465,12.8719,594700.0],["2009-07-07",12.9108,13.0818,12.6698,12.7087,440200.0],["2009-07-08",12.7553,12.8564,12.4055,12.6232,667500.0],["2009-07-09",12.732,12.8641,12.4677,12.4833,412400.0],["2009-07-10",12.4289,12.7398,12.4133,12.6621,322200.0],["2009-07-13",12.7476,12.8408,12.4056,12.8408,558600.0],["2009-07-14",12.8719,12.9885,12.7087,12.8564,519600.0],["2009-07-15",12.9807,12.9807,12.4366,12.561,1037500.0],["2009-07-16",12.5377,12.9963,12.4988,12.9652,943500.0],["2009-07-17",13.0352,13.0507,12.6698,12.7942,522600.0],["2009-07-20",12.8486,13.0352,12.6698,12.8408,527100.0],["2009-07-21",12.8875,12.903,12.3978,12.6854,757000.0],["2009-07-22",12.6698,12.9963,12.5066,12.9108,838100.0],["2009-07-23",12.8253,13.1284,12.3978,13.1051,987800.0],["2009-07-24",13.0507,13.2683,12.8253,13.0818,1067000.0],["2009-07-27",13.9524,14.4187,13.4238,14.3721,2144500.0],["2009-07-28",14.1855,14.24,13.7114,13.9757,1229700.0],["2009-07-29",13.9446,14.0068,13.5948,13.7813,772300.0],["2009-07-30",14.0223,14.0379,13.6492,13.7736,616100.0],["2009-07-31",13.7192,14.2477,13.6648,14.1,522600.0],["2009-08-03",14.2633,14.341,13.9912,14.2555,1096200.0],["2009-08-04",14.1311,14.411,14.0223,14.2166,722100.0],["2009-08-05",14.1622,14.271,13.9368,14.1545,533400.0],["2009-08-06",14.17,14.2944,13.9601,13.9912,819200.0],["2009-08-07",14.2244,14.3876,13.9912,14.2555,1137400.0],["2009-08-10",14.2089,14.3332,13.9446,14.1545,297100.0],["2009-08-11",13.9912,14.1389,13.8746,14.0456,426100.0],["2009-08-12",14.1,14.2322,13.9601,13.9679,674000.0],["2009-08-13",14.0845,14.1311,13.7269,13.9057,242300.0],["2009-08-14",13.929,13.929,13.3772,13.5015,504400.0],["2009-08-17",13.3305,13.3305,12.9807,13.0352,731200.0],["2009-08-18",13.0662,13.3694,12.9419,13.3072,542700.0],["2009-08-19",13.1517,13.3538,13.0818,13.1906,522000.0],["2009-08-20",13.1284,13.3305,13.0818,13.2139,463300.0],["2009-08-21",13.3461,13.5482,13.2606,13.486,470700.0],["2009-08-24",13.5559,13.5559,13.0507,13.1129,464500.0],["2009-08-25",13.2139,13.2839,13.074,13.1751,413000.0],["2009-08-26",13.1517,13.2217,12.9963,13.0973,470000.0],["2009-08-27",13.6259,13.6259,12.9186,13.2528,841800.0],["2009-08-28",13.3538,13.3538,12.8486,12.9341,814900.0],["2009-08-31",12.8253,12.8408,12.5766,12.8175,1098300.0],["2009-09-01",12.7476,12.9963,12.5144,12.6543,614100.0],["2009-09-02",12.5997,12.7946,12.5061,12.7089,792100.0],["2009-09-03",12.7011,12.9272,12.5685,12.8648,586100.0],["2009-09-04",12.8804,13.0051,12.7712,12.935,723100.0],["2009-09-08",12.9895,13.0285,12.8414,12.9584,814200.0],["2009-09-09",12.9194,13.1767,12.8648,13.0987,977900.0],["2009-09-10",13.0909,13.2702,13.0051,13.239,480700.0],["2009-09-11",13.2079,13.5431,13.2079,13.4652,773000.0],["2009-09-14",13.3872,13.6211,13.2312,13.6211,504300.0],["2009-09-15",13.5821,13.5821,13.3326,13.4418,650200.0],["2009-09-16",13.4496,13.5275,13.2546,13.4574,487700.0],["2009-09-17",13.4262,13.8082,13.3638,13.4574,994500.0],["2009-09-18",13.4418,13.5977,13.3014,13.3404,908200.0],["2009-09-21",13.239,13.3326,13.0519,13.2936,668900.0],["2009-09-22",13.3326,13.3716,13.0987,13.1533,1027400.0],["2009-09-23",13.2546,13.434,13.1299,13.1689,1628500.0],["2009-09-24",13.3248,13.3248,12.9194,13.0051,1198000.0],["2009-09-25",12.9818,13.1611,12.9506,13.0753,807800.0],["2009-09-28",13.1455,13.4028,13.0909,13.1845,456700.0],["2009-09-29",13.1533,13.2624,13.0051,13.1065,409700.0],["2009-09-30",13.1299,13.3482,12.8414,13.0831,548600.0],["2009-10-01",13.1065,13.1845,12.9428,12.9506,694500.0],["2009-10-02",12.8726,13.0831,12.8648,12.9506,506300.0],["2009-10-05",12.9818,13.2157,12.9818,13.1611,605700.0],["2009-10-06",13.2702,13.5275,13.2234,13.4106,1307100.0],["2009-10-07",13.4028,13.5977,13.3326,13.5587,576600.0],["2009-10-08",13.6601,14.0967,13.6133,13.9719,1330000.0],["2009-10-09",13.9252,14.0265,13.816,13.9408,437700.0],["2009-10-12",14.0109,14.1903,13.9564,14.1669,1013000.0],["2009-10-13",14.1669,14.1669,13.933,14.0265,470100.0],["2009-10-14",14.1435,14.5099,14.0733,14.4787,1102800.0],["2009-10-15",14.4242,14.5255,14.2214,14.2448,712000.0],["2009-10-16",14.1513,14.2214,13.9719,14.1045,407300.0],["2009-10-19",14.1981,14.2292,13.9953,14.1591,839200.0],["2009-10-20",14.2682,14.7049,14.1981,14.4008,1574300.0],["2009-10-21",14.4086,14.5177,13.8394,13.8706,1110500.0],["2009-10-22",13.9174,13.9252,13.4807,13.6289,1069700.0],["2009-10-23",13.6523,13.6523,13.0909,13.2312,635600.0],["2009-10-26",13.2001,13.4574,12.8726,12.9272,609700.0],["2009-10-27",12.9038,12.974,12.6153,12.7245,1083900.0],["2009-10-28",12.7245,12.818,12.5217,12.5373,692400.0],["2009-10-29",12.7089,12.8414,12.6309,12.7089,657700.0],["2009-10-30",12.6387,12.6855,12.3892,12.5061,777400.0],["2009-11-02",12.5919,12.6387,12.3034,12.4749,645300.0],["2009-11-03",12.4516,12.7245,12.4438,12.7167,721400.0],["2009-11-04",12.74,12.857,12.4672,12.5217,1239800.0],["2009-11-05",12.5685,12.7634,12.475,12.7089,1281900.0],["2009-11-06",12.6153,12.8024,12.5763,12.7712,728200.0],["2009-11-09",12.8414,13.1143,12.8102,13.0909,816500.0],["2009-11-10",13.0987,13.1455,12.9973,13.0441,758500.0],["2009-11-11",13.1767,13.356,13.1767,13.2936,532400.0],["2009-11-12",13.2546,13.278,12.9739,12.9817,597500.0],["2009-11-13",13.0597,13.1923,12.896,13.0987,564900.0],["2009-11-16",13.2312,13.6211,13.2079,13.5665,806800.0],["2009-11-17",13.5509,13.6211,13.4807,13.5587,553600.0],["2009-11-18",13.5743,13.6367,13.4496,13.5977,319100.0],["2009-11-19",13.4807,13.4807,13.2001,13.3872,511700.0],["2009-11-20",13.3716,13.5041,13.2936,13.4729,488200.0],["2009-11-23",13.5977,13.8394,13.5353,13.5899,680000.0],["2009-11-24",13.5587,13.6757,13.3092,13.395,553200.0],["2009-11-25",13.4652,13.5119,13.2702,13.3404,267500.0],["2009-11-27",12.9428,13.3092,12.9428,13.1377,226300.0],["2009-11-30",13.0987,13.2936,12.9038,13.2624,497700.0],["2009-12-01",13.4807,13.6679,13.4106,13.5743,646100.0],["2009-12-02",13.5821,13.8558,13.5508,13.8323,725600.0],["2009-12-03",13.8949,14.0278,13.7463,13.7463,488200.0],["2009-12-04",14.0747,14.583,13.9966,14.4657,1386900.0],["2009-12-07",14.4657,14.583,14.0904,14.1451,681300.0],["2009-12-08",14.0669,14.325,13.8714,14.2546,459000.0],["2009-12-09",14.2859,14.2859,14.0278,14.1217,534200.0],["2009-12-10",14.1686,14.3093,13.9731,14.0356,288300.0],["2009-12-11",14.0669,14.1217,13.848,13.8949,679000.0],["2009-12-14",13.934,14.0826,13.8089,14.0669,838500.0],["2009-12-15",13.9966,14.0513,13.8793,13.9027,494300.0],["2009-12-16",14.02,14.1295,13.8871,13.9105,330700.0],["2009-12-17",13.8323,14.3562,13.629,14.2077,868700.0],["2009-12-18",14.3328,14.583,14.1999,14.2546,1276500.0],["2009-12-21",14.3797,14.5752,14.3015,14.5517,588800.0],["2009-12-22",14.583,14.927,14.497,14.9192,987500.0],["2009-12-23",14.9818,15.5604,14.9818,15.3493,1238500.0],["2009-12-24",15.3258,15.49,15.232,15.2633,272400.0],["2009-12-28",15.3258,15.4431,15.232,15.3258,464700.0],["2009-12-29",15.404,15.623,15.3649,15.5995,420300.0],["2009-12-30",15.5839,15.5995,15.2476,15.4275,367900.0],["2009-12-31",15.2476,15.2476,15.0131,15.0834,681300.0],["2010-01-04",15.2945,15.3649,14.9349,15.0131,899300.0],["2010-01-05",14.9583,15.2711,14.7707,15.2476,1140400.0],["2010-01-06",15.2789,15.4197,15.0365,15.0834,782800.0],["2010-01-07",15.0913,15.2555,14.8958,15.06,512500.0],["2010-01-08",15.0522,15.795,15.0522,15.7246,1369100.0],["2010-01-11",15.8575,16.1234,15.7246,16.053,1031300.0],["2010-01-12",15.9123,16.0765,15.6933,15.9357,1015200.0],["2010-01-13",16.0217,16.1703,15.9201,16.0374,653400.0],["2010-01-14",16.0061,16.2563,15.9045,16.1938,580100.0],["2010-01-15",16.1547,16.2407,15.6933,15.9983,1099100.0],["2010-01-19",16.0139,16.0452,15.6308,15.6699,864200.0],["2010-01-20",15.5291,15.5917,15.1695,15.49,1010700.0],["2010-01-21",15.5448,15.5917,15.0287,15.2398,968000.0],["2010-01-22",15.2398,15.3258,14.7237,14.7394,950900.0],["2010-01-25",14.8645,14.8958,14.5439,14.5908,989000.0],["2010-01-26",14.497,15.232,14.4501,14.927,1035100.0],["2010-01-27",14.841,15.232,14.8332,15.146,702500.0],["2010-01-28",15.1147,15.1147,14.106,14.3406,1616800.0],["2010-01-29",14.3562,14.4735,14.0826,14.1529,1238800.0],["2010-02-01",14.2077,14.3875,14.1764,14.3875,662000.0],["2010-02-02",14.3797,14.4032,14.1373,14.2859,746300.0],["2010-02-03",14.1998,14.5752,14.0982,14.5283,803700.0],["2010-02-04",14.4032,14.4813,14.0982,14.0982,844400.0],["2010-02-05",14.1373,14.2311,13.6838,14.1842,1083400.0],["2010-02-08",14.2155,14.3875,13.9496,13.9653,610300.0],["2010-02-09",14.1608,14.4188,14.0591,14.2624,1012400.0],["2010-02-10",14.1999,14.2468,13.9887,14.106,1147100.0],["2010-02-11",14.0356,14.1842,13.9809,14.106,891000.0],["2010-02-12",13.9653,14.0982,13.8245,14.0278,1311800.0],["2010-02-16",14.1138,14.1373,13.8793,14.106,756900.0],["2010-02-17",14.192,14.411,14.192,14.411,703400.0],["2010-02-18",14.4032,14.4657,14.1842,14.4657,637900.0],["2010-02-19",14.4657,14.7941,14.4579,14.7941,771500.0],["2010-02-22",14.7941,15.3806,14.7941,15.0131,2017400.0],["2010-02-23",15.0287,15.1304,14.8176,15.0522,1233400.0],["2010-02-24",15.0522,15.3415,14.9896,15.2007,898700.0],["2010-02-25",15.0443,15.3962,14.8958,15.3102,1140600.0],["2010-02-26",15.4197,15.6386,15.3806,15.4431,1264500.0],["2010-03-01",15.5682,15.8106,15.3884,15.4353,1033800.0],["2010-03-02",15.4822,15.6621,15.4588,15.5995,939300.0],["2010-03-03",15.6073,15.7014,15.4741,15.4819,913200.0],["2010-03-04",15.5525,15.6465,15.2624,15.3957,620800.0],["2010-03-05",15.5211,15.8112,15.38,15.6779,738900.0],["2010-03-08",15.6387,15.8033,15.5995,15.7798,1340600.0],["2010-03-09",15.772,16.352,15.7328,16.2737,1165800.0],["2010-03-10",16.258,16.4226,16.1796,16.3756,1265700.0],["2010-03-11",16.2658,16.4775,16.2501,16.4461,684600.0],["2010-03-12",16.501,16.501,15.9758,16.0542,1266000.0],["2010-03-15",16.0542,16.2266,15.9444,16.2109,607400.0],["2010-03-16",16.2815,16.6578,16.2109,16.5715,1216000.0],["2010-03-17",16.6499,16.697,16.2893,16.2893,506600.0],["2010-03-18",16.2423,16.4461,16.1953,16.1953,674400.0],["2010-03-19",15.9052,16.2815,15.8425,15.9052,1221900.0],["2010-03-22",15.8112,16.1874,15.7406,16.0542,555600.0],["2010-03-23",16.0463,16.1404,15.9052,16.0934,720000.0],["2010-03-24",16.0855,16.1874,15.8425,15.8974,863600.0],["2010-03-25",16.0698,16.1639,15.8033,15.819,881300.0],["2010-03-26",15.9287,15.9679,15.7328,15.866,707400.0],["2010-03-29",15.8817,16.109,15.8817,15.9679,480800.0],["2010-03-30",16.0306,16.1247,15.7876,15.9679,483500.0],["2010-03-31",15.9679,16.7283,15.9679,16.5323,1436600.0],["2010-04-01",16.5715,16.791,16.1717,16.258,1402800.0],["2010-04-05",16.2658,16.6656,16.1874,16.4226,798600.0],["2010-04-06",16.3912,16.5167,16.3207,16.3442,576700.0],["2010-04-07",16.2815,16.305,15.9915,16.258,1259100.0],["2010-04-08",16.1639,16.3912,16.0228,16.3442,778300.0],["2010-04-09",16.3285,16.4148,16.1561,16.2658,543600.0],["2010-04-12",16.3756,16.3756,16.0306,16.0385,784500.0],["2010-04-13",15.9914,16.2423,15.8817,16.2345,846300.0],["2010-04-14",16.305,16.4618,16.1717,16.4461,564800.0],["2010-04-15",16.4775,17.0968,16.4775,16.7126,1599700.0],["2010-04-16",16.7283,16.8929,16.3991,16.7048,971800.0],["2010-04-19",16.697,16.8224,16.4775,16.7283,1180800.0],["2010-04-20",16.8145,16.8929,16.2501,16.4304,1429600.0],["2010-04-21",16.4304,16.9478,16.3207,16.94,1638300.0],["2010-04-22",16.744,17.2849,16.2737,17.2692,1956100.0],["2010-04-23",17.23,17.2849,16.9713,17.2222,1704600.0],["2010-04-26",17.2378,17.5436,17.0811,17.1438,1128000.0],["2010-04-27",17.0419,17.3162,16.7283,16.7362,1059600.0],["2010-04-28",16.7597,17.0262,16.6029,16.6499,765300.0],["2010-04-29",16.6813,17.0419,16.6813,17.0262,829700.0],["2010-04-30",17.0419,17.3633,16.6891,16.6891,1062300.0],["2010-05-03",16.697,17.1908,16.6578,17.1438,602900.0],["2010-05-04",16.9713,16.9713,16.3442,16.4932,864800.0],["2010-05-05",16.2893,16.6813,16.2188,16.2266,772300.0],["2010-05-06",16.1247,16.3756,15.0194,15.9131,878800.0],["2010-05-07",15.8504,16.062,15.3643,15.5995,1356100.0],["2010-05-10",16.3207,16.4696,16.062,16.3285,738500.0],["2010-05-11",16.2188,16.5323,16.1326,16.3912,813400.0],["2010-05-12",16.4304,17.0732,16.4304,16.8929,1124800.0],["2010-05-13",16.8067,17.0732,16.6264,16.7126,942700.0],["2010-05-14",16.5715,16.7205,16.3285,16.4853,655400.0],["2010-05-17",16.5245,16.7362,16.062,16.5402,818200.0],["2010-05-18",16.7362,16.8537,16.3677,16.5167,952300.0],["2010-05-19",16.4383,16.8302,16.3364,16.7126,996800.0],["2010-05-20",16.3991,16.4775,15.7798,15.8739,1305700.0],["2010-05-21",15.6857,16.062,15.4427,15.5682,2256700.0],["2010-05-24",15.5682,15.8582,15.4898,15.5838,967000.0],["2010-05-25",15.2154,15.3722,14.7451,15.3643,2423900.0],["2010-05-26",15.4271,15.6779,15.1213,15.1997,1648100.0],["2010-05-27",15.5211,15.6701,15.2232,15.576,1112800.0],["2010-05-28",15.5368,15.772,15.3251,15.5838,1035300.0],["2010-06-01",15.5054,15.6152,15.2311,15.2311,1489600.0],["2010-06-02",15.2704,15.6242,15.2389,15.6242,982200.0],["2010-06-03",15.5928,15.9702,15.5928,15.9388,786700.0],["2010-06-04",15.6793,15.7107,15.3412,15.3962,1233000.0],["2010-06-07",15.4198,15.4198,14.9716,14.9952,1183500.0],["2010-06-08",15.0109,15.4041,14.7986,15.3726,1736800.0],["2010-06-09",15.5456,16.0253,15.4984,15.6085,1401600.0],["2010-06-10",15.8837,16.3555,15.868,16.3555,1038300.0],["2010-06-11",16.2376,16.6071,16.0646,16.5836,1159200.0],["2010-06-14",16.7329,17.0789,16.7015,16.9531,1232600.0],["2010-06-15",17.2362,17.2991,17.0318,17.2755,738600.0],["2010-06-16",17.0947,17.307,17.0632,17.0868,731400.0],["2010-06-17",17.1812,17.2598,16.8116,16.961,522200.0],["2010-06-18",17.0396,17.1812,16.8824,17.1025,584800.0],["2010-06-21",17.2519,17.3148,16.9531,17.0082,972400.0],["2010-06-22",17.0711,17.1261,16.3713,16.4027,880200.0],["2010-06-23",16.3555,16.7015,16.1747,16.4971,1059600.0],["2010-06-24",16.4499,16.8037,16.3319,16.5285,683200.0],["2010-06-25",16.5442,16.8588,16.4971,16.733,906400.0],["2010-06-28",16.7959,16.9767,16.5836,16.615,680500.0],["2010-06-29",16.4184,16.4184,15.8523,15.9702,1256500.0],["2010-06-30",15.9859,16.3398,15.8051,15.9152,965900.0],["2010-07-01",15.9073,16.3083,15.5849,15.8995,1496100.0],["2010-07-02",16.0174,16.0174,15.5849,15.6557,636500.0],["2010-07-06",15.9388,16.0724,15.3333,15.4198,850600.0],["2010-07-07",15.5063,16.2533,15.4277,16.2297,766800.0],["2010-07-08",16.4184,16.6858,16.1825,16.4184,1175500.0],["2010-07-09",16.442,16.5914,16.3005,16.5285,952100.0],["2010-07-12",16.5285,16.6779,16.3555,16.5914,718200.0],["2010-07-13",16.7487,16.7801,16.3948,16.7487,1086400.0],["2010-07-14",16.6386,16.7172,16.4971,16.6386,903500.0],["2010-07-15",16.6071,16.6543,16.0803,16.3477,832800.0],["2010-07-16",16.2612,16.7015,16.2612,16.4342,1195200.0],["2010-07-19",16.4342,16.5993,16.3083,16.5521,598000.0],["2010-07-20",16.3712,17.0318,16.2769,17.0239,1210100.0],["2010-07-21",17.0396,17.1812,16.3477,16.615,2154100.0],["2010-07-22",16.7801,17.0632,16.6465,16.9531,1186600.0],["2010-07-23",16.9374,17.3541,16.8666,17.2283,773700.0],["2010-07-26",17.3306,17.535,17.189,17.4406,828800.0],["2010-07-27",17.1104,17.3542,16.9453,16.9924,1018000.0],["2010-07-28",16.9059,17.0553,16.6307,16.7408,1252200.0],["2010-07-29",16.8116,16.9059,16.2376,16.4813,867100.0],["2010-07-30",16.3083,16.6386,16.1668,16.4499,542500.0],["2010-08-02",16.6858,17.134,16.5678,16.733,1618800.0],["2010-08-03",16.6543,16.7487,16.2533,16.4735,990500.0],["2010-08-04",16.4971,16.7172,16.4735,16.6936,421300.0],["2010-08-05",16.5285,16.5285,16.1354,16.3005,631800.0],["2010-08-06",16.096,16.2376,15.7265,15.8759,1555000.0],["2010-08-09",16.0095,16.1904,15.9624,16.1118,688900.0],["2010-08-10",15.9388,16.041,15.7343,15.8759,723700.0],["2010-08-11",15.6636,15.6714,15.2075,15.2389,1134000.0],["2010-08-12",15.0109,15.4591,14.9559,15.4041,865100.0],["2010-08-13",15.3097,15.4434,15.2547,15.3176,763900.0],["2010-08-16",15.2154,15.4119,15.1603,15.2311,698000.0],["2010-08-17",15.4119,15.6164,15.3569,15.5142,794500.0],["2010-08-18",15.4827,15.7186,15.2861,15.3805,727300.0],["2010-08-19",15.2783,15.3569,14.8536,15.1603,914600.0],["2010-08-20",15.0659,15.2153,14.83,15.2075,782400.0],["2010-08-23",15.2547,15.4277,14.9873,14.9873,682300.0],["2010-08-24",14.7986,15.121,14.6099,14.7986,938400.0],["2010-08-25",14.6649,14.7436,14.4919,14.6492,1402200.0],["2010-08-26",14.72,14.9008,14.6571,14.7593,978200.0],["2010-08-27",14.8851,15.2154,14.6728,15.1839,1199300.0],["2010-08-30",15.1682,15.2232,14.8065,14.8065,526000.0],["2010-08-31",14.7514,14.9716,14.6099,14.8143,948600.0],["2010-09-01",15.0115,15.3428,14.7749,15.2324,1199800.0],["2010-09-02",15.2797,15.4138,15.1851,15.3271,574500.0],["2010-09-03",15.4533,15.6663,15.2166,15.4138,883600.0],["2010-09-07",15.3902,15.477,15.1378,15.4138,814500.0],["2010-09-08",15.4612,15.7688,15.4139,15.4296,1371500.0],["2010-09-09",15.6347,15.6663,15.2718,15.335,681000.0],["2010-09-10",15.335,15.4691,15.1141,15.2719,663400.0],["2010-09-13",15.4533,15.548,15.335,15.4296,893800.0],["2010-09-14",15.3744,15.6189,15.3744,15.4217,771900.0],["2010-09-15",15.3034,15.4375,15.1772,15.3902,798600.0],["2010-09-16",15.3586,15.4769,15.264,15.4533,859200.0],["2010-09-17",15.5322,15.753,15.3665,15.682,897500.0],["2010-09-20",15.6899,15.7767,15.5085,15.5953,785600.0],["2010-09-21",15.5637,15.7452,15.5401,15.6032,716600.0],["2010-09-22",15.5479,15.7136,15.264,15.2797,757100.0],["2010-09-23",15.1772,15.2009,14.7986,14.8774,857400.0],["2010-09-24",15.0115,15.2561,14.9958,15.2087,1033600.0],["2010-09-27",15.2403,15.2403,14.9642,15.0825,878000.0],["2010-09-28",15.0746,15.2245,14.8853,15.2166,1055900.0],["2010-09-29",15.1377,15.3902,15.0983,15.3507,679200.0],["2010-09-30",15.4848,15.5401,15.122,15.2482,962600.0],["2010-10-01",15.1141,15.2166,14.8459,15.051,1036200.0],["2010-10-04",14.9721,15.0825,14.5777,14.6723,817800.0],["2010-10-05",14.8301,15.1693,14.7433,15.0983,634900.0],["2010-10-06",15.0746,15.2245,14.9484,15.0746,858000.0],["2010-10-07",15.1535,15.193,14.9011,15.0431,771800.0],["2010-10-08",15.0746,15.2009,14.9405,15.1299,444200.0],["2010-10-11",15.0746,15.2561,15.0352,15.1535,469400.0],["2010-10-12",15.0746,15.1535,14.8459,15.051,602200.0],["2010-10-13",15.0983,15.5795,15.0983,15.3665,942500.0],["2010-10-14",15.3034,15.3428,15.1141,15.1456,576800.0],["2010-10-15",15.2482,15.4612,15.0668,15.2324,1020100.0],["2010-10-18",15.2561,15.4296,15.1062,15.1456,1217500.0],["2010-10-19",14.9405,14.9405,14.4278,14.4593,2807600.0],["2010-10-20",14.483,14.625,14.1911,14.2858,1688000.0],["2010-10-21",14.2937,14.3726,13.9939,14.341,2248000.0],["2010-10-22",14.4199,14.4199,14.2306,14.3726,1078700.0],["2010-10-25",14.4988,14.6566,14.1911,14.3016,1169200.0],["2010-10-26",14.2227,14.341,14.1202,14.2779,754300.0],["2010-10-27",14.2306,14.27,14.1359,14.199,977000.0],["2010-10-28",14.2385,14.3489,13.986,14.0176,887800.0],["2010-10-29",14.0176,14.2069,13.9387,14.0886,743200.0],["2010-11-01",14.1438,14.2227,14.0492,14.1438,1048800.0],["2010-11-02",14.199,14.3805,14.1596,14.3805,1297900.0],["2010-11-03",14.3568,14.4593,14.1517,14.3331,1000700.0],["2010-11-04",14.4515,14.6644,14.3805,14.5935,1217400.0],["2010-11-05",14.6092,14.8222,14.5777,14.6802,756000.0],["2010-11-08",14.6013,14.696,14.3647,14.4041,719400.0],["2010-11-09",14.412,14.4515,14.199,14.2464,623100.0],["2010-11-10",14.3174,14.4672,14.2858,14.4199,856600.0],["2010-11-11",14.3016,14.3726,14.2148,14.3568,646400.0],["2010-11-12",14.4278,14.6092,14.2937,14.5146,1417000.0],["2010-11-15",14.554,14.6566,14.3962,14.4515,1035400.0],["2010-11-16",14.3883,14.5619,14.2779,14.554,1500500.0],["2010-11-17",14.5461,14.6092,14.412,14.4199,988200.0],["2010-11-18",14.5619,14.7354,14.4199,14.4988,812400.0],["2010-11-19",14.4672,14.8459,14.2306,14.8143,816300.0],["2010-11-22",14.8143,14.8538,14.6487,14.8459,760700.0],["2010-11-23",14.6802,14.7907,14.554,14.7039,1224500.0],["2010-11-24",14.8064,15.1377,14.7985,15.0589,1088400.0],["2010-11-26",14.9721,15.0904,14.9326,14.9879,180100.0],["2010-11-29",14.9484,15.2955,14.8853,15.2719,959300.0],["2010-11-30",15.0983,15.3428,15.0431,15.2087,1124100.0],["2010-12-01",15.5546,16.1969,15.4146,15.7275,1216400.0],["2010-12-02",15.7934,16.2133,15.7934,16.1557,900400.0],["2010-12-03",16.098,16.2627,16.0239,16.2298,671900.0],["2010-12-06",16.1392,16.3533,16.0322,16.238,782000.0],["2010-12-07",16.4192,16.5921,16.378,16.5427,985300.0],["2010-12-08",16.6003,16.6003,16.3204,16.3945,707700.0],["2010-12-09",16.4604,16.4686,16.2627,16.2627,671700.0],["2010-12-10",16.271,16.5839,16.2298,16.5674,669800.0],["2010-12-13",16.5756,16.5839,16.271,16.3451,781900.0],["2010-12-14",16.3039,16.3039,15.7769,15.8016,1943000.0],["2010-12-15",15.8098,15.8675,15.6205,15.6369,1209100.0],["2010-12-16",15.6699,15.9992,15.4887,15.9581,1397000.0],["2010-12-17",15.9004,15.9251,15.6452,15.7687,824300.0],["2010-12-20",15.851,15.9087,15.7193,15.7275,509600.0],["2010-12-21",15.8098,16.0075,15.8098,16.0075,460100.0],["2010-12-22",15.9745,16.0651,15.9004,15.9498,371700.0],["2010-12-23",15.9581,16.0075,15.711,15.8346,256800.0],["2010-12-27",15.7604,15.7604,15.6534,15.711,181900.0],["2010-12-28",15.7769,15.8016,15.6205,15.7193,226100.0],["2010-12-29",15.7357,15.8016,15.6122,15.7522,178700.0],["2010-12-30",15.7193,15.9087,15.6452,15.8428,359200.0],["2010-12-31",15.7687,15.7851,15.6452,15.6452,324700.0],["2011-01-03",15.7357,16.1474,15.7357,15.9828,1094400.0],["2011-01-04",15.9992,16.0322,15.8922,15.9581,941900.0],["2011-01-05",15.8757,16.0651,15.8757,16.0486,380600.0],["2011-01-06",15.9992,16.0486,15.8593,15.9251,502300.0],["2011-01-07",15.9004,16.131,15.8922,16.0322,791100.0],["2011-01-10",15.9992,16.0239,15.8098,16.0239,713100.0],["2011-01-11",16.0322,16.2216,15.9004,15.9992,419600.0],["2011-01-12",16.0816,16.1639,15.9498,16.0404,360900.0],["2011-01-13",15.9745,16.0569,15.8345,16.0239,329500.0],["2011-01-14",16.1722,16.5015,16.0898,16.4109,639600.0],["2011-01-18",16.5015,16.5674,15.9828,16.2627,669900.0],["2011-01-19",16.2298,16.2957,15.5875,15.6369,832200.0],["2011-01-20",15.5628,15.7357,15.4887,15.5958,521800.0],["2011-01-21",15.6781,15.744,15.3652,15.5711,827800.0],["2011-01-24",15.5134,15.6616,15.3323,15.6534,952200.0],["2011-01-25",15.5628,16.2216,15.5628,15.9828,1408700.0],["2011-01-26",16.0816,16.1557,15.6369,15.7028,2396000.0],["2011-01-27",15.6452,16.0404,15.6369,15.9745,1384900.0],["2011-01-28",16.0075,16.0075,15.5546,15.6863,1314700.0],["2011-01-31",15.7275,15.7851,15.6122,15.6946,1270100.0],["2011-02-01",15.7851,15.8922,15.5381,15.5875,1183700.0],["2011-02-02",15.5381,15.604,15.3734,15.4969,656000.0],["2011-02-03",15.464,15.5628,15.2829,15.4064,935900.0],["2011-02-04",15.4558,15.4558,15.2911,15.3487,865500.0],["2011-02-07",15.3158,15.3817,15.1099,15.1511,1228000.0],["2011-02-08",15.1676,15.2746,15.1099,15.2087,713500.0],["2011-02-09",15.2252,15.2664,15.1182,15.184,592000.0],["2011-02-10",15.1017,15.1182,14.9288,14.9782,1275600.0],["2011-02-11",14.9617,15.3076,14.8958,15.217,1541000.0],["2011-02-14",15.2829,15.464,15.1758,15.464,1212200.0],["2011-02-15",15.357,15.6863,15.324,15.6534,1540500.0],["2011-02-16",15.6616,16.1639,15.6534,16.0239,1230500.0],["2011-02-17",16.0157,16.0157,15.7769,15.8593,1477400.0],["2011-02-18",15.8098,15.8757,15.6452,15.7275,622200.0],["2011-02-22",15.6287,15.6781,15.1758,15.2005,1351100.0],["2011-02-23",15.1758,15.1923,14.8217,15.0111,1083000.0],["2011-02-24",14.9864,15.2334,14.8217,15.1346,1110700.0],["2011-02-25",15.1429,15.5299,15.0276,15.4393,1035500.0],["2011-02-28",15.4722,15.5463,15.2417,15.324,671600.0],["2011-03-01",15.3817,15.4146,15.0029,15.0029,772700.0],["2011-03-02",14.9781,15.4986,14.9037,15.4573,966700.0],["2011-03-03",15.5316,16.0273,15.5316,15.9117,828900.0],["2011-03-04",15.8869,15.8951,15.6721,15.8043,999900.0],["2011-03-07",15.8538,15.9034,15.606,15.6803,690600.0],["2011-03-08",15.6721,16.0851,15.6638,16.019,995200.0],["2011-03-09",15.9777,16.1925,15.8208,16.0769,670200.0],["2011-03-10",15.9034,16.1099,15.7299,15.9695,724000.0],["2011-03-11",15.763,16.1347,15.763,16.0273,648800.0],["2011-03-14",15.8621,16.143,15.7877,16.0438,737600.0],["2011-03-15",15.639,16.0025,15.5564,15.8208,860600.0],["2011-03-16",15.8043,15.8703,15.6473,15.7382,1064800.0],["2011-03-17",16.0273,16.1595,15.8125,15.8538,770800.0],["2011-03-18",15.9943,16.0521,15.5234,15.639,2297300.0],["2011-03-21",15.8125,15.9199,15.6473,15.8538,1147300.0],["2011-03-22",15.8951,16.0356,15.7795,15.953,925700.0],["2011-03-23",15.9034,16.1595,15.7382,16.0521,1377700.0],["2011-03-24",16.1017,16.1512,15.8621,15.8951,863600.0],["2011-03-25",15.9612,16.0108,15.7051,15.8208,1097800.0],["2011-03-28",15.8456,15.9282,15.4821,15.5812,1285300.0],["2011-03-29",15.5729,15.5729,15.416,15.4903,857700.0],["2011-03-30",15.5316,15.7382,15.4903,15.7051,1036000.0],["2011-03-31",15.6969,16.0769,15.6638,15.9034,903000.0],["2011-04-01",15.9034,16.1678,15.8869,16.0769,827800.0],["2011-04-04",16.1265,16.49,16.0356,16.3908,1076000.0],["2011-04-05",16.3412,16.4073,16.2338,16.2586,736400.0],["2011-04-06",16.3495,16.4652,16.1099,16.2008,690600.0],["2011-04-07",16.1512,16.2421,15.953,16.0604,492800.0],["2011-04-08",16.1265,16.1512,15.5564,15.5812,652800.0],["2011-04-11",15.5729,15.7877,15.5647,15.6721,620800.0],["2011-04-12",15.5729,15.7877,15.5316,15.6473,682600.0],["2011-04-13",15.6803,15.7629,15.5316,15.606,888600.0],["2011-04-14",15.5647,15.9943,15.5564,15.953,855700.0],["2011-04-15",15.9034,15.9695,15.7629,15.8208,908800.0],["2011-04-18",15.6142,15.6803,15.5151,15.5316,574800.0],["2011-04-19",15.5399,15.5977,15.3333,15.4573,781600.0],["2011-04-20",15.1764,15.3829,14.8707,15.0194,2526800.0],["2011-04-21",15.0194,15.1929,14.7716,15.1186,2163800.0],["2011-04-25",15.1185,15.1433,14.7303,14.9368,1005700.0],["2011-04-26",14.9616,15.1103,14.8294,14.8542,1301000.0],["2011-04-27",14.912,14.9203,14.6394,14.7303,1965400.0],["2011-04-28",14.7468,14.9368,14.6476,14.8624,944100.0],["2011-04-29",14.8872,14.9533,14.7881,14.879,750000.0],["2011-05-02",14.8872,14.9616,14.6807,14.7633,725600.0],["2011-05-03",14.7303,14.9037,14.6642,14.8542,861100.0],["2011-05-04",14.8294,14.9451,14.722,14.8046,1202600.0],["2011-05-05",14.7633,15.0607,14.7385,14.9368,2416400.0],["2011-05-06",14.879,14.8955,14.5815,14.7881,1935800.0],["2011-05-09",14.7633,14.7963,14.6311,14.7055,741100.0],["2011-05-10",14.7137,14.8459,14.6559,14.7137,520200.0],["2011-05-11",14.7137,14.7881,14.5402,14.5898,908700.0],["2011-05-12",14.532,14.6724,14.4494,14.5155,985000.0],["2011-05-13",14.5485,14.6229,14.3998,14.4328,1092100.0],["2011-05-16",14.0528,14.3502,13.9289,14.2924,1293400.0],["2011-05-17",14.2593,14.2924,14.028,14.1189,1094400.0],["2011-05-18",14.1602,14.3172,14.0776,14.218,1177800.0],["2011-05-19",14.3172,14.4163,14.185,14.3089,1007100.0],["2011-05-20",14.3833,14.4989,14.3337,14.4163,2289300.0],["2011-05-23",14.2593,14.3007,14.1106,14.185,1031400.0],["2011-05-24",14.2428,14.2428,13.9537,13.9785,1562400.0],["2011-05-25",13.7141,14.1272,13.6976,14.0941,1374300.0],["2011-05-26",13.7884,14.1767,13.7884,14.1106,1518600.0],["2011-05-27",14.1519,14.1933,14.0363,14.1106,894700.0],["2011-05-31",14.2676,14.2759,14.0363,14.1272,1024300.0],["2011-06-01",14.1438,14.1438,13.6629,13.6878,1048500.0],["2011-06-02",13.6049,13.8287,13.5717,13.6546,1172800.0],["2011-06-03",13.5137,13.5883,13.3976,13.4059,1101400.0],["2011-06-06",13.4142,13.4888,13.1406,13.1572,793500.0],["2011-06-07",13.2069,13.2401,13.0826,13.1406,729800.0],["2011-06-08",13.1323,13.2815,13.0826,13.1572,1351500.0],["2011-06-09",13.182,13.4142,13.1323,13.3561,987200.0],["2011-06-10",13.2732,13.7955,13.2401,13.4142,1295700.0],["2011-06-13",13.4225,13.4888,13.2567,13.323,685200.0],["2011-06-14",13.4308,13.5883,13.3644,13.5054,646800.0],["2011-06-15",13.3893,13.7209,13.3313,13.5385,1420300.0],["2011-06-16",13.5551,13.7375,13.5551,13.6795,691700.0],["2011-06-17",13.7541,13.837,13.6132,13.7126,790200.0],["2011-06-20",13.6463,13.7292,13.522,13.5717,774300.0],["2011-06-21",13.6546,13.8204,13.5883,13.8121,985200.0],["2011-06-22",13.7541,13.8785,13.5717,13.5717,929400.0],["2011-06-23",13.4639,13.5717,13.3478,13.5468,991000.0],["2011-06-24",13.5717,13.6297,13.3313,13.3727,808000.0],["2011-06-27",13.3479,13.4556,13.2484,13.4473,941400.0],["2011-06-28",13.4722,13.6878,13.439,13.6214,506900.0],["2011-06-29",13.6712,13.8536,13.5883,13.8204,826300.0],["2011-06-30",13.8121,14.1355,13.8038,14.0857,1057800.0],["2011-07-01",14.0608,14.3179,14.0194,14.2847,701900.0],["2011-07-05",14.2764,14.2764,14.1189,14.1935,640100.0],["2011-07-06",14.152,14.409,14.0443,14.3593,793300.0],["2011-07-07",14.4754,14.749,14.4339,14.6992,823700.0],["2011-07-08",14.5417,14.5417,14.3261,14.4173,439000.0],["2011-07-11",14.2764,14.3013,14.094,14.1355,496700.0],["2011-07-12",14.0857,14.2681,14.0857,14.2349,850100.0],["2011-07-13",14.293,14.6329,14.2598,14.4422,1871700.0],["2011-07-14",14.492,14.5251,14.0608,14.1189,1159400.0],["2011-07-15",14.1355,14.1935,13.8619,13.9282,1657900.0],["2011-07-18",13.9033,13.9282,13.7292,13.8038,1019400.0],["2011-07-19",13.8784,13.9365,13.5883,13.6049,1432300.0],["2011-07-20",13.638,13.7458,13.4888,13.6546,1280400.0],["2011-07-21",13.7209,13.8619,13.6214,13.6712,1330400.0],["2011-07-22",13.6795,13.7209,13.6214,13.638,947200.0],["2011-07-25",13.522,13.7624,13.4805,13.6712,1088300.0],["2011-07-26",13.6214,13.6214,13.323,13.5385,1110700.0],["2011-07-27",13.4473,13.5385,13.182,13.2649,1167900.0],["2011-07-28",12.5022,13.3147,12.1872,13.182,2655500.0],["2011-07-29",13.0079,13.1572,12.9002,13.0494,1768100.0],["2011-08-01",13.1323,13.1986,12.7841,13.0411,1683800.0],["2011-08-02",13.0079,13.1074,12.5271,12.5437,1422500.0],["2011-08-03",12.5685,12.7426,12.3861,12.6763,1485300.0],["2011-08-04",12.5602,12.5851,12.2286,12.2286,2406300.0],["2011-08-05",12.3613,12.5022,12.0628,12.4193,2060100.0],["2011-08-08",11.9882,12.4276,11.6814,11.7809,2175400.0],["2011-08-09",11.8887,12.2203,11.4244,12.1208,2965100.0],["2011-08-10",11.8555,12.0794,11.6317,11.7229,1960200.0],["2011-08-11",11.897,12.3779,11.8555,12.2038,2163200.0],["2011-08-12",12.3032,12.5354,12.2203,12.4359,959200.0],["2011-08-15",12.552,12.6432,12.1623,12.3944,690000.0],["2011-08-16",12.3032,12.3613,12.0462,12.1374,806500.0],["2011-08-17",12.1374,12.2867,11.9136,12.1291,1027100.0],["2011-08-18",11.7975,11.8638,11.4079,11.5073,1494400.0],["2011-08-19",11.4079,11.7312,11.3332,11.4908,1484100.0],["2011-08-22",11.7063,11.8058,11.5156,11.698,1065500.0],["2011-08-23",11.7643,12.0131,11.5488,11.9965,1247800.0],["2011-08-24",12.0131,12.2369,11.7561,12.1208,1013200.0],["2011-08-25",12.2037,12.3447,11.8307,12.0214,1058200.0],["2011-08-26",11.9882,12.0462,11.6649,12.0379,1481300.0],["2011-08-29",12.2038,12.6266,12.0794,12.61,1135000.0],["2011-08-30",12.552,12.9085,12.4525,12.7509,1085900.0],["2011-08-31",12.8508,12.8758,12.5012,12.6094,1103800.0],["2011-09-01",12.6594,12.8675,12.3847,12.4263,902900.0],["2011-09-02",12.16,12.3015,11.9353,11.9852,552300.0],["2011-09-06",11.7189,11.852,11.5441,11.7771,748600.0],["2011-09-07",11.9269,12.3015,11.877,12.2682,860900.0],["2011-09-08",12.16,12.3681,12.0102,12.0268,578400.0],["2011-09-09",11.9186,12.2016,11.8021,12.185,1322700.0],["2011-09-12",11.9935,12.1184,11.6773,12.0351,1050400.0],["2011-09-13",12.0518,12.5928,11.9686,12.1683,1975100.0],["2011-09-14",12.2765,12.5179,11.9186,12.3265,1118000.0],["2011-09-15",12.4513,12.4846,12.1017,12.4513,666100.0],["2011-09-16",12.5096,12.5761,12.185,12.2349,1207100.0],["2011-09-19",12.0684,12.2016,11.9519,12.1101,508000.0],["2011-09-20",12.1517,12.2349,11.7855,11.7855,663300.0],["2011-09-21",11.7855,11.8104,11.0447,11.0613,1191100.0],["2011-09-22",10.7284,11.0697,10.6369,10.9032,1164000.0],["2011-09-23",10.8782,11.1446,10.8283,11.053,798200.0],["2011-09-26",11.1612,11.3194,10.9199,11.2944,464300.0],["2011-09-27",11.5108,11.7771,11.4359,11.5274,577700.0],["2011-09-28",11.5025,11.5857,11.103,11.1196,701500.0],["2011-09-29",11.2778,11.3776,10.9864,11.3776,755500.0],["2011-09-30",11.1862,11.311,11.0697,11.078,662800.0],["2011-10-03",10.9864,11.2694,10.7118,10.7118,715200.0],["2011-10-04",10.6036,11.5441,10.512,11.5274,995500.0],["2011-10-05",11.5274,11.8271,11.2944,11.5524,958800.0],["2011-10-06",11.5607,11.9353,11.4525,11.927,1069000.0],["2011-10-07",11.9935,11.9935,11.4359,11.4525,1045700.0],["2011-10-10",11.5857,11.9686,11.5857,11.9686,624900.0],["2011-10-11",11.902,12.4097,11.8604,12.3597,1117200.0],["2011-10-12",12.4347,12.6011,12.2765,12.3015,956200.0],["2011-10-13",12.2266,12.2432,11.9602,12.2099,479800.0],["2011-10-14",12.4014,12.5012,12.3348,12.4929,729400.0],["2011-10-17",12.393,12.4014,11.7771,11.8853,923800.0],["2011-10-18",11.9269,12.4263,11.8437,12.3431,759700.0],["2011-10-19",12.3098,12.3597,12.0684,12.1184,637900.0],["2011-10-20",12.1766,12.2599,11.9935,12.2432,736800.0],["2011-10-21",12.3847,12.4347,12.185,12.3597,604800.0],["2011-10-24",12.3847,12.5678,12.3847,12.4929,637000.0],["2011-10-25",12.3681,12.4846,12.0351,12.1933,628100.0],["2011-10-26",12.3015,12.3431,11.8604,12.0185,1429500.0],["2011-10-27",13.1504,13.3918,12.3181,12.934,1554500.0],["2011-10-28",12.9257,13.0256,12.7593,12.9007,882600.0],["2011-10-31",12.8092,12.9507,12.6344,12.6511,848600.0],["2011-11-01",12.2183,12.5012,12.0934,12.2349,1033300.0],["2011-11-02",12.4097,12.4929,12.1683,12.4679,685600.0],["2011-11-03",12.5845,12.5845,12.1766,12.5429,807800.0],["2011-11-04",12.443,12.701,12.3514,12.6594,829300.0],["2011-11-07",12.6344,12.726,12.393,12.6427,703300.0],["2011-11-08",12.7676,13.0422,12.651,13.0089,864700.0],["2011-11-09",12.701,12.7676,12.2515,12.3847,700900.0],["2011-11-10",12.5595,12.5761,12.3265,12.418,407600.0],["2011-11-11",12.5512,12.8675,12.4513,12.8508,664600.0],["2011-11-14",12.8092,12.9007,12.5512,12.6344,475800.0],["2011-11-15",12.2765,12.7676,12.2682,12.6843,814000.0],["2011-11-16",12.5345,12.5345,12.185,12.2099,544400.0],["2011-11-17",12.1517,12.4097,12.0934,12.16,1039700.0],["2011-11-18",12.1683,12.2932,12.0435,12.1517,532700.0],["2011-11-21",11.9436,12.0518,11.8687,11.9186,624400.0],["2011-11-22",11.8937,11.9686,11.7688,11.8187,586600.0],["2011-11-23",11.7022,11.7605,11.6356,11.6523,692100.0],["2011-11-25",11.6023,11.8354,11.5691,11.644,363700.0],["2011-11-28",11.9935,12.0851,11.7522,11.8853,745300.0],["2011-11-29",11.9353,12.0768,11.8021,11.9602,774500.0],["2011-11-30",12.3865,12.5119,12.2444,12.5035,1057700.0],["2011-12-01",12.4366,12.5202,12.3447,12.3781,686900.0],["2011-12-02",12.5119,12.6874,12.5119,12.562,651100.0],["2011-12-05",12.8044,13.1638,12.7375,13.0384,967900.0],["2011-12-06",13.0301,13.0301,12.7542,12.8713,382800.0],["2011-12-07",12.7877,12.9966,12.6122,12.913,352900.0],["2011-12-08",12.8211,12.8545,12.3363,12.3865,768400.0],["2011-12-09",12.4366,12.8629,12.3698,12.8128,610100.0],["2011-12-12",12.6623,12.6874,12.5035,12.679,393000.0],["2011-12-13",12.7375,12.771,12.2862,12.3781,598400.0],["2011-12-14",12.2611,12.3363,12.0773,12.0856,454800.0],["2011-12-15",12.2361,12.3363,12.1692,12.2361,414100.0],["2011-12-16",12.3113,12.7125,12.3113,12.5871,845100.0],["2011-12-19",12.6707,12.8127,12.1692,12.2026,470400.0],["2011-12-20",12.4283,12.796,12.4283,12.7542,479000.0],["2011-12-21",12.6874,12.888,12.6372,12.888,374900.0],["2011-12-22",12.9214,13.0468,12.796,12.913,391700.0],["2011-12-23",12.9799,13.0718,12.8629,13.0551,348700.0],["2011-12-27",13.0384,13.1136,12.9298,13.0886,270500.0],["2011-12-28",13.0886,13.0886,12.7793,12.7877,267500.0],["2011-12-29",12.8629,13.005,12.8545,12.9716,223500.0],["2011-12-30",12.9465,13.1053,12.888,13.0718,577000.0],["2012-01-03",13.2557,13.3644,13.122,13.1554,879500.0],["2012-01-04",13.0551,13.2139,13.0133,13.1721,438000.0],["2012-01-05",13.122,13.122,12.9381,12.9883,713600.0],["2012-01-06",13.005,13.2557,12.9214,13.1889,620800.0],["2012-01-09",13.3309,13.3393,13.2056,13.2306,490900.0],["2012-01-10",13.3393,13.6485,13.3309,13.5065,515100.0],["2012-01-11",13.4312,13.5733,13.3477,13.5315,411700.0],["2012-01-12",13.5315,13.6402,13.4563,13.59,220400.0],["2012-01-13",13.4312,13.8074,13.3393,13.682,563100.0],["2012-01-17",13.7823,13.8491,13.5984,13.707,440600.0],["2012-01-18",13.7488,13.8659,13.6485,13.8659,536400.0],["2012-01-19",13.9076,14.033,13.8742,14.0163,404700.0],["2012-01-20",13.9996,14.0664,13.8073,13.8909,659500.0],["2012-01-23",13.8659,13.9411,13.473,13.707,615800.0],["2012-01-24",13.565,13.6235,13.4647,13.4897,900200.0],["2012-01-25",13.5399,13.916,13.4647,13.8826,1335400.0],["2012-01-26",14.0247,15.83,14.0247,14.8772,2602600.0],["2012-01-27",14.8772,14.9942,14.71,14.827,1010700.0],["2012-01-30",14.7434,14.8437,14.5261,14.7685,820300.0],["2012-01-31",14.9106,14.9106,14.5178,14.7184,936500.0],["2012-02-01",14.8939,15.036,14.8019,14.9022,684800.0],["2012-02-02",14.919,15.0443,14.6431,14.7602,525600.0],["2012-02-03",14.9106,15.0443,14.8103,14.8354,436100.0],["2012-02-06",14.7434,14.7769,14.6097,14.7016,286100.0],["2012-02-07",14.6599,14.7434,14.5094,14.6515,472400.0],["2012-02-08",14.6933,14.7518,14.4342,14.71,543500.0],["2012-02-09",14.7351,14.7602,14.5846,14.6097,318200.0],["2012-02-10",14.4843,14.7602,14.4258,14.6849,677500.0],["2012-02-13",14.7852,14.8939,14.6933,14.8939,375500.0],["2012-02-14",14.8187,15.0527,14.7434,14.9607,685300.0],["2012-02-15",15.0025,15.0276,14.7016,14.8354,568200.0],["2012-02-16",14.8605,15.27,14.7769,15.27,539300.0],["2012-02-17",15.3034,15.3201,14.9524,15.0109,379100.0],["2012-02-21",14.9858,15.0193,14.5512,14.6682,343800.0],["2012-02-22",14.593,14.6933,14.5011,14.5345,459600.0],["2012-02-23",14.5763,14.7518,14.4509,14.7267,289100.0],["2012-02-24",14.6933,14.7852,14.5011,14.5679,369100.0],["2012-02-27",14.4258,14.6097,14.3255,14.5094,483700.0],["2012-02-28",14.4676,14.5345,14.242,14.359,326400.0],["2012-02-29",14.3674,14.4596,14.1828,14.3674,537000.0],["2012-03-01",14.4596,14.7867,14.4261,14.7364,658000.0],["2012-03-02",14.6945,14.6945,14.468,14.5183,709900.0],["2012-03-05",14.468,14.77,14.359,14.7112,639100.0],["2012-03-06",14.4932,14.619,14.4345,14.5687,1085000.0],["2012-03-07",14.577,14.6358,14.3841,14.6274,511500.0],["2012-03-08",14.728,14.8622,14.468,14.8538,442200.0],["2012-03-09",14.9041,15.097,14.7532,15.03,402100.0],["2012-03-12",15.0719,15.1222,14.8119,15.03,498500.0],["2012-03-13",15.1222,15.248,14.9461,15.248,431800.0],["2012-03-14",15.1809,15.2648,15.0551,15.1977,472800.0],["2012-03-15",15.2145,15.4074,15.1054,15.3151,523300.0],["2012-03-16",15.3151,15.3571,15.1054,15.1138,492800.0],["2012-03-19",15.0551,15.4074,15.0551,15.2648,661400.0],["2012-03-20",15.1474,15.2648,15.0132,15.1641,437000.0],["2012-03-21",15.2229,15.2732,15.0299,15.2396,507100.0],["2012-03-22",15.0551,15.0887,14.8035,14.879,426600.0],["2012-03-23",14.8622,15.0048,14.7532,15.0048,496900.0],["2012-03-26",15.1642,15.2396,15.0635,15.1558,326100.0],["2012-03-27",15.1725,15.248,15.0971,15.1558,619300.0],["2012-03-28",15.1893,15.3319,15.0048,15.1474,674900.0],["2012-03-29",15.0551,15.1138,14.8454,15.0887,357800.0],["2012-03-30",15.2145,15.2312,14.7699,14.8119,627500.0],["2012-04-02",14.7951,15.0048,14.6525,14.9629,637600.0],["2012-04-03",14.9461,15.0216,14.7616,14.837,644900.0],["2012-04-04",14.6777,14.7532,14.5351,14.577,759400.0],["2012-04-05",14.5519,14.6945,14.5267,14.6525,586500.0],["2012-04-09",14.4093,14.4596,14.2332,14.3087,610200.0],["2012-04-10",14.3086,14.3086,13.9899,14.0906,982300.0],["2012-04-11",14.2332,14.2751,14.1157,14.1661,482400.0],["2012-04-12",14.1996,14.317,14.1996,14.2583,554800.0],["2012-04-13",14.1828,14.2499,13.9815,13.9983,525400.0],["2012-04-16",14.0319,14.2164,13.9396,14.1409,786600.0],["2012-04-17",14.2332,14.4932,14.1996,14.4177,616200.0],["2012-04-18",14.3757,14.3841,14.1577,14.1828,530800.0],["2012-04-19",14.208,14.208,13.7719,13.8893,677700.0],["2012-04-20",14.0906,14.1074,13.8725,13.9648,473800.0],["2012-04-23",13.7551,13.8725,13.6377,13.8306,363700.0],["2012-04-24",13.8809,13.9732,13.797,13.948,507400.0],["2012-04-25",14.0822,14.1493,13.8725,13.9228,642500.0],["2012-04-26",14.5016,14.5016,13.4028,13.8641,1034100.0],["2012-04-27",13.9061,14.0151,13.7048,13.8725,545800.0],["2012-04-30",13.8809,13.9564,13.7383,13.7719,615900.0],["2012-05-01",13.797,14.1577,13.7886,14.0067,757300.0],["2012-05-02",13.9899,14.577,13.9144,14.4848,939200.0],["2012-05-03",14.4764,14.577,14.3338,14.3422,655300.0],["2012-05-04",14.2751,14.3841,14.057,14.0738,540100.0],["2012-05-07",14.0906,14.2751,14.0486,14.0822,452000.0],["2012-05-08",14.0151,14.1157,13.8893,14.0738,522000.0],["2012-05-09",13.9815,13.9815,13.7215,13.7719,547500.0],["2012-05-10",13.8306,13.9145,13.5202,13.5706,564900.0],["2012-05-11",13.4364,13.7215,13.428,13.6461,578700.0],["2012-05-14",13.5035,13.6964,13.4699,13.5957,313100.0],["2012-05-15",13.6209,13.8893,13.5873,13.8306,537600.0],["2012-05-16",13.8977,14.3758,13.8725,14.2583,1250000.0],["2012-05-17",14.3925,14.4932,13.7719,13.7719,882400.0],["2012-05-18",13.7467,13.8977,13.5622,13.5957,677800.0],["2012-05-21",13.6209,13.8474,13.5035,13.8054,553200.0],["2012-05-22",13.6796,13.7551,13.3441,13.428,973600.0],["2012-05-23",13.3273,13.9061,13.277,13.8474,651000.0],["2012-05-24",14.1828,14.317,13.9983,14.2667,1001700.0],["2012-05-25",14.2919,14.2919,14.099,14.2332,742700.0],["2012-05-29",14.3506,14.468,14.1577,14.3338,355100.0],["2012-05-30",14.1907,14.2665,13.9551,13.9551,505100.0],["2012-05-31",13.9466,14.1991,13.8625,14.1066,709600.0],["2012-06-01",13.8036,13.8456,13.4921,13.5174,472300.0],["2012-06-04",13.5426,13.6268,13.3406,13.5847,715500.0],["2012-06-05",13.4921,13.7025,13.4416,13.5763,752700.0],["2012-06-06",13.7362,14.0392,13.6773,14.014,563100.0],["2012-06-07",14.1991,14.2665,13.8288,13.8372,359800.0],["2012-06-08",13.8035,14.1318,13.753,14.0645,284800.0],["2012-06-11",14.2244,14.2244,13.8961,13.9046,392600.0],["2012-06-12",13.955,14.0897,13.7783,14.0645,360700.0],["2012-06-13",14.0561,14.3086,13.913,14.0981,658300.0],["2012-06-14",14.0981,14.4516,14.0729,14.2412,543300.0],["2012-06-15",14.2665,14.317,14.1066,14.1318,579700.0],["2012-06-18",13.9887,14.3001,13.9887,14.2581,662400.0],["2012-06-19",14.3001,14.5695,14.2496,14.3591,656900.0],["2012-06-20",14.3254,14.3254,14.0392,14.1234,701300.0],["2012-06-21",14.1486,14.216,13.8288,13.8541,517900.0],["2012-06-22",13.913,13.913,13.4416,13.6352,787500.0],["2012-06-25",13.4585,13.509,13.1218,13.1302,897700.0],["2012-06-26",13.1555,13.2733,12.9535,13.0292,682400.0],["2012-06-27",13.0629,13.1386,12.9535,13.0545,502700.0],["2012-06-28",12.9871,13.2565,12.8525,13.2396,586400.0],["2012-06-29",13.4669,13.5006,13.206,13.4585,936400.0],["2012-07-02",13.5931,13.61,13.2649,13.4585,696900.0],["2012-07-03",13.4332,13.5847,13.4248,13.5342,241800.0],["2012-07-05",13.4837,13.6436,13.4248,13.5679,243700.0],["2012-07-06",13.4248,13.5258,13.2733,13.2985,207400.0],["2012-07-09",13.3322,13.3743,13.147,13.2649,570900.0],["2012-07-10",13.3575,13.3995,12.9535,13.0545,343900.0],["2012-07-11",13.0881,13.0881,12.7515,12.9619,662600.0],["2012-07-12",12.8525,13.1386,12.7683,13.0629,714400.0],["2012-07-13",13.1302,13.3743,13.105,13.2985,242800.0],["2012-07-16",13.147,13.1723,12.8861,13.0629,567200.0],["2012-07-17",12.9787,13.0965,12.6336,12.6673,851900.0],["2012-07-18",12.6589,13.0713,12.6504,12.8188,754800.0],["2012-07-19",12.844,12.9955,12.6084,12.6673,621700.0],["2012-07-20",12.6168,12.802,12.5747,12.6252,572100.0],["2012-07-23",12.4653,12.7599,12.4653,12.5831,526400.0],["2012-07-24",12.6168,12.7346,12.3979,12.7346,584500.0],["2012-07-25",12.8272,12.8272,12.6,12.701,583000.0],["2012-07-26",12.642,12.7178,12.2464,12.5158,1049500.0],["2012-07-27",12.6084,13.147,12.5326,12.945,702300.0],["2012-07-30",12.945,13.0545,12.743,12.8272,317600.0],["2012-07-31",12.8188,12.9871,12.743,12.903,525800.0],["2012-08-01",12.945,13.004,12.3727,12.3727,528700.0],["2012-08-02",12.4484,12.5831,12.3559,12.4821,713200.0],["2012-08-03",12.6841,12.7851,12.5747,12.6252,537200.0],["2012-08-06",12.6252,12.7346,12.541,12.7094,206800.0],["2012-08-07",12.7935,12.844,12.6757,12.7262,344100.0],["2012-08-08",12.6757,12.8272,12.4316,12.6168,576400.0],["2012-08-09",12.5831,12.6336,12.4148,12.4484,345100.0],["2012-08-10",12.3979,12.4905,12.3054,12.3727,358900.0],["2012-08-13",12.3474,12.4569,12.2549,12.3979,230300.0],["2012-08-14",12.44,12.6168,12.44,12.5326,508300.0],["2012-08-15",12.5326,12.743,12.4989,12.7346,362900.0],["2012-08-16",12.7599,12.8777,12.6336,12.8272,461000.0],["2012-08-17",12.7935,12.8356,12.6505,12.7683,523800.0],["2012-08-20",12.7599,12.7599,12.4905,12.5999,447200.0],["2012-08-21",12.9114,13.046,12.7262,12.7935,980000.0],["2012-08-22",12.802,12.8693,12.6673,12.7178,550000.0],["2012-08-23",12.7346,12.7346,12.4737,12.5663,603900.0],["2012-08-24",12.5326,12.6168,12.4148,12.44,614000.0],["2012-08-27",12.4653,12.499,12.1202,12.3643,896800.0],["2012-08-28",12.3306,12.5494,12.2464,12.3474,684500.0],["2012-08-29",12.3306,12.3979,12.1539,12.2464,559400.0],["2012-08-30",12.1707,12.3306,12.1286,12.1454,558300.0],["2012-08-31",12.2044,12.2044,11.8929,12.036,592400.0],["2012-09-04",12.0108,12.3306,11.9434,12.2212,362400.0],["2012-09-05",12.1874,12.1958,11.9,11.9845,566000.0],["2012-09-06",11.993,12.2635,11.9761,12.2635,594300.0],["2012-09-07",12.2973,12.3311,12.1789,12.2465,810600.0],["2012-09-10",12.1874,12.5762,12.1874,12.5339,671900.0],["2012-09-11",12.5593,12.8297,12.5508,12.6945,491500.0],["2012-09-12",12.779,12.9311,12.6607,12.9311,582300.0],["2012-09-13",12.8382,13.1762,12.8044,12.9649,1003600.0],["2012-09-14",12.3649,12.8297,12.2635,12.2804,1857200.0],["2012-09-17",12.2127,12.2127,12.0775,12.1789,567900.0],["2012-09-18",12.1282,12.1874,12.0184,12.1198,583100.0],["2012-09-19",12.1113,12.6184,12.0437,12.424,842100.0],["2012-09-20",12.2212,12.3226,12.1198,12.1367,513900.0],["2012-09-21",12.2296,12.2635,12.1113,12.1282,604700.0],["2012-09-24",12.0522,12.3564,12.0522,12.2381,744800.0],["2012-09-25",12.2635,12.348,11.9761,12.0353,808400.0],["2012-09-26",12.0522,12.2212,12.0184,12.1958,656200.0],["2012-09-27",12.1958,12.2212,12.1367,12.1705,671200.0],["2012-09-28",12.1113,12.1536,11.9761,12.086,842700.0],["2012-10-01",12.0184,12.1198,11.7394,11.9338,967100.0],["2012-10-02",11.9254,11.9423,11.7141,11.8409,1305300.0],["2012-10-03",11.824,12.1198,11.6718,12.1113,1372700.0],["2012-10-04",12.1198,12.2804,12.0015,12.2127,634000.0],["2012-10-05",12.2381,12.3987,12.162,12.2127,467600.0],["2012-10-08",12.1705,12.3564,12.1282,12.3226,442900.0],["2012-10-09",12.2888,12.3902,12.0944,12.162,447200.0],["2012-10-10",12.1958,12.2465,12.1029,12.1451,919700.0],["2012-10-11",12.2381,12.2888,12.1451,12.1451,520400.0],["2012-10-12",12.2296,12.3564,12.1198,12.1705,555600.0],["2012-10-15",12.1705,12.4156,12.1113,12.3987,715400.0],["2012-10-16",12.4409,12.7283,12.3311,12.686,798400.0],["2012-10-17",12.7198,12.7198,12.5424,12.6438,404100.0],["2012-10-18",12.6015,12.6438,12.4832,12.5339,249200.0],["2012-10-19",12.4494,12.5086,12.2888,12.3142,457200.0],["2012-10-22",12.255,12.3142,12.1705,12.2212,460000.0],["2012-10-23",12.1705,12.5762,12.086,12.5001,521800.0],["2012-10-24",12.517,12.5762,12.3311,12.4071,358200.0],["2012-10-25",12.3311,12.5508,11.6127,12.4156,580600.0],["2012-10-26",12.4494,12.5762,12.3395,12.3902,300800.0],["2012-10-31",12.4832,12.779,12.4156,12.779,498600.0],["2012-11-01",12.7029,12.7959,12.61,12.7198,727500.0],["2012-11-02",12.8044,12.8297,12.6015,12.6269,355000.0],["2012-11-05",12.6353,12.8128,12.5424,12.7706,285300.0],["2012-11-06",12.8551,13.21,12.7114,13.1593,746800.0],["2012-11-07",13.041,13.1255,12.8382,12.9396,374400.0],["2012-11-08",12.9142,12.9734,12.5931,12.6945,601700.0],["2012-11-09",12.6184,12.8213,12.5424,12.6607,323200.0],["2012-11-12",12.7114,13.134,12.6776,12.9903,511700.0],["2012-11-13",13.0241,13.1255,12.8889,12.8973,451300.0],["2012-11-14",12.9565,13.0157,12.5508,12.5931,293200.0],["2012-11-15",12.5846,12.6438,12.4578,12.5677,355700.0],["2012-11-16",12.5508,12.6945,12.3564,12.4494,722400.0],["2012-11-19",12.5931,12.779,12.4916,12.7706,567500.0],["2012-11-20",12.7537,12.8128,12.6438,12.7029,479000.0],["2012-11-21",12.7367,12.8382,12.6015,12.7452,401900.0],["2012-11-23",12.7621,12.9058,12.6776,12.8382,149800.0],["2012-11-26",12.8044,12.948,12.7537,12.948,371700.0],["2012-11-27",12.9058,13.0579,12.7959,12.9734,362300.0],["2012-11-28",12.9649,13.0072,12.7959,12.872,415300.0],["2012-11-29",12.9649,13.0579,12.8044,12.8804,399400.0],["2012-11-30",12.9058,12.9058,12.6015,12.7029,619400.0],["2012-12-03",12.8466,12.8551,12.4494,12.517,656900.0],["2012-12-04",12.5339,12.6438,12.4325,12.4832,449300.0],["2012-12-05",12.5623,12.9049,12.5183,12.7731,647100.0],["2012-12-06",12.7731,12.8346,12.6413,12.6765,230500.0],["2012-12-07",12.7555,12.8258,12.6325,12.6852,310500.0],["2012-12-10",12.7028,12.8434,12.6765,12.7555,475200.0],["2012-12-11",12.8346,12.9049,12.6852,12.7116,380300.0],["2012-12-12",12.6852,12.694,12.3251,12.3339,776300.0],["2012-12-13",12.3075,12.4568,12.2548,12.3426,290000.0],["2012-12-14",12.2197,12.5447,12.2197,12.4393,286600.0],["2012-12-17",12.4305,12.5183,12.3339,12.4744,259700.0],["2012-12-18",12.492,12.6413,12.4217,12.6413,225300.0],["2012-12-19",12.6589,12.7643,12.5535,12.6413,345500.0],["2012-12-20",12.6765,12.8522,12.6501,12.817,342500.0],["2012-12-21",12.7204,12.94,12.7116,12.9312,671800.0],["2012-12-24",12.9488,12.9488,12.7555,12.9049,94000.0],["2012-12-26",12.8785,12.9839,12.8522,12.8697,191300.0],["2012-12-27",12.9576,12.9664,12.6501,12.8434,276600.0],["2012-12-28",12.7555,12.8873,12.6852,12.694,161100.0],["2012-12-31",12.7116,12.8609,12.6325,12.8522,362700.0],["2013-01-02",13.0718,13.3792,13.0542,13.3178,589400.0],["2013-01-03",13.3002,13.4407,13.2299,13.2738,250800.0],["2013-01-04",13.3177,13.4407,13.2914,13.388,190400.0],["2013-01-07",13.388,13.3968,13.1508,13.3353,249700.0],["2013-01-08",13.2914,13.4144,13.1245,13.309,224200.0],["2013-01-09",13.3265,13.4495,13.2826,13.3968,165200.0],["2013-01-10",13.4407,13.4671,13.3353,13.4232,325800.0],["2013-01-11",13.4583,13.4583,13.2123,13.3529,269300.0],["2013-01-14",13.3002,13.309,13.1333,13.2738,458600.0],["2013-01-15",13.2123,13.3705,13.1596,13.3441,262800.0],["2013-01-16",13.3441,13.5989,13.309,13.4847,951000.0],["2013-01-17",13.5725,13.7921,13.5725,13.7394,469500.0],["2013-01-18",13.7043,13.8097,13.6164,13.7306,1141000.0],["2013-01-22",13.7482,13.88,13.7306,13.8536,937000.0],["2013-01-23",13.8712,13.9151,13.7043,13.7131,456000.0],["2013-01-24",14.205,14.6355,14.1172,14.5037,1675700.0],["2013-01-25",14.5301,14.653,14.4598,14.5301,836800.0],["2013-01-28",14.5476,14.6794,14.5037,14.6091,527100.0],["2013-01-29",14.5388,14.5476,14.3544,14.3807,580200.0],["2013-01-30",14.4246,14.4334,13.9503,14.0908,692500.0],["2013-01-31",13.6779,14.1523,13.6164,14.0118,1239500.0],["2013-02-01",14.0996,14.1787,13.9766,14.0908,666400.0],["2013-02-04",14.0118,14.1347,13.8536,13.959,388700.0],["2013-02-05",13.9942,14.1172,13.9063,13.9766,440300.0],["2013-02-06",13.8712,14.0645,13.8185,13.9942,494400.0],["2013-02-07",14.0381,14.0469,13.7746,13.8361,429800.0],["2013-02-08",13.88,13.959,13.8185,13.9327,377000.0],["2013-02-11",14.1523,14.328,13.9854,14.082,550100.0],["2013-02-12",14.0908,14.2489,14.0908,14.1172,456400.0],["2013-02-13",14.1084,14.2226,14.003,14.0645,455500.0],["2013-02-14",14.0557,14.3104,14.0293,14.2577,347600.0],["2013-02-15",14.328,14.451,14.1523,14.1523,511000.0],["2013-02-19",14.1699,14.3544,14.1699,14.3192,482500.0],["2013-02-20",14.3192,14.3456,13.9239,13.9415,722000.0],["2013-02-21",13.9239,14.0293,13.5637,13.6779,745200.0],["2013-02-22",13.7746,13.9151,13.6867,13.8712,278400.0],["2013-02-25",13.9415,13.9942,13.5022,13.511,374000.0],["2013-02-26",13.5901,13.6252,13.4671,13.5637,300900.0],["2013-02-27",13.5285,13.8107,13.5108,13.696,946900.0],["2013-02-28",13.696,13.9606,13.6431,13.8107,342800.0],["2013-03-01",13.7137,13.8195,13.5814,13.7577,344500.0],["2013-03-04",13.7489,13.8107,13.5637,13.793,661000.0],["2013-03-05",13.8989,14.1193,13.8812,14.0929,522500.0],["2013-03-06",14.1634,14.2252,14.0576,14.0576,326900.0],["2013-03-07",14.0664,14.0929,13.9518,14.0047,242900.0],["2013-03-08",14.1193,14.2252,14.0135,14.2252,408500.0],["2013-03-11",14.2869,14.331,14.1458,14.2516,523900.0],["2013-03-12",14.2693,14.3045,14.1017,14.1899,202000.0],["2013-03-13",14.1987,14.6308,14.1987,14.6308,526200.0],["2013-03-14",14.5956,14.6397,14.4015,14.6044,448700.0],["2013-03-15",14.622,14.6485,14.4368,14.5603,556300.0],["2013-03-18",14.4368,14.7896,14.331,14.6132,535800.0],["2013-03-19",14.6308,14.7102,14.3133,14.4104,710400.0],["2013-03-20",14.3751,14.5515,14.3045,14.5074,536700.0],["2013-03-21",14.4456,14.4545,13.9782,14.0576,492900.0],["2013-03-22",14.1458,14.3751,14.137,14.331,362900.0],["2013-03-25",14.3839,14.4192,14.0135,14.1634,289100.0],["2013-03-26",14.2252,14.2693,14.0576,14.137,313600.0],["2013-03-27",14.0223,14.1722,13.89,14.137,218200.0],["2013-03-28",14.1811,14.2869,14.0752,14.1987,323500.0],["2013-04-01",14.2163,14.2869,13.8371,13.9253,403700.0],["2013-04-02",13.9782,14.0752,13.7842,13.8107,573500.0],["2013-04-03",13.793,13.9429,13.6696,13.7225,457100.0],["2013-04-04",13.7225,13.89,13.5902,13.8107,525800.0],["2013-04-05",13.6255,14.0488,13.5108,14.0135,621200.0],["2013-04-08",13.9959,14.04,13.599,13.7489,891200.0],["2013-04-09",13.7313,13.7577,13.4932,13.6166,649400.0],["2013-04-10",13.7225,13.8636,13.5726,13.8548,1083700.0],["2013-04-11",13.8371,13.9341,13.7842,13.8459,659700.0],["2013-04-12",13.7225,13.7842,13.6431,13.6784,564600.0],["2013-04-15",13.8812,13.9694,13.3609,13.3697,936900.0],["2013-04-16",13.502,13.696,13.4755,13.6255,442100.0],["2013-04-17",13.502,13.5637,13.2815,13.3873,514400.0],["2013-04-18",13.4491,13.5196,13.3344,13.4226,706500.0],["2013-04-19",13.4314,13.5285,13.2462,13.4755,847000.0],["2013-04-22",13.5549,13.6166,13.2992,13.4491,507600.0],["2013-04-23",13.5814,13.696,13.3785,13.5108,446600.0],["2013-04-24",13.4755,13.5814,13.405,13.4579,670300.0],["2013-04-25",13.5902,13.9782,13.4932,13.7577,1441700.0],["2013-04-26",13.7666,13.8636,13.6166,13.7136,462400.0],["2013-04-29",13.7577,13.89,13.7048,13.8195,454700.0],["2013-04-30",13.793,13.8459,13.696,13.7754,460000.0],["2013-05-01",13.7048,13.7577,13.4226,13.4491,689600.0],["2013-05-02",13.4667,13.7577,13.4138,13.6784,485800.0],["2013-05-03",13.8371,14.1987,13.8018,14.04,579400.0],["2013-05-06",14.1017,14.3751,14.0135,14.2869,615700.0],["2013-05-07",14.3663,14.5603,14.3045,14.4633,522600.0],["2013-05-08",14.3663,14.4897,14.2869,14.4897,384700.0],["2013-05-09",14.4721,14.5603,14.3222,14.3398,422300.0],["2013-05-10",14.331,14.6132,14.3045,14.5515,610600.0],["2013-05-13",14.5515,14.6397,14.428,14.5426,423700.0],["2013-05-14",14.5515,14.7896,14.525,14.7102,500400.0],["2013-05-15",14.7278,15.1688,14.7102,15.0718,934800.0],["2013-05-16",15.063,15.2129,14.9836,14.9836,536200.0],["2013-05-17",15.0806,15.3011,14.9924,15.2658,691800.0],["2013-05-20",15.1953,15.3099,15.16,15.2394,856400.0],["2013-05-21",15.2658,15.4422,15.2393,15.354,1034600.0],["2013-05-22",15.4245,15.6362,15.2746,15.4069,947100.0],["2013-05-23",15.2482,15.3805,15.1776,15.3187,584800.0],["2013-05-24",15.2834,15.3364,15.0806,15.1423,478500.0],["2013-05-28",15.2834,15.3716,15.0277,15.1335,668100.0],["2013-05-29",15.0365,15.16,15.0012,15.0718,372500.0],["2013-05-30",15.1247,15.2658,15.0718,15.2041,347200.0],["2013-05-31",15.1335,15.2658,15.0277,15.1159,417100.0],["2013-06-03",15.1512,15.2041,14.8866,15.1247,1096500.0],["2013-06-04",15.0982,15.2658,14.8866,15.0189,423100.0],["2013-06-05",14.9658,15.01,14.6737,14.7622,314400.0],["2013-06-06",14.541,14.7091,14.4967,14.6737,678800.0],["2013-06-07",14.7799,15.0631,14.6914,14.9658,762300.0],["2013-06-10",14.9304,15.1339,14.8773,15.0277,370000.0],["2013-06-11",14.8684,15.01,14.7622,14.9215,281800.0],["2013-06-12",15.0189,15.0366,14.718,14.7888,272300.0],["2013-06-13",14.7799,15.0454,14.7445,15.01,316400.0],["2013-06-14",15.0012,15.1251,14.8065,14.8684,330300.0],["2013-06-17",15.01,15.01,14.7445,14.8596,476200.0],["2013-06-18",14.8684,15.1162,14.7888,15.072,685300.0],["2013-06-19",15.0985,15.1782,15.0012,15.0012,550700.0],["2013-06-20",14.8242,14.8773,14.6472,14.8065,494400.0],["2013-06-21",14.833,14.9392,14.6649,14.7799,1153900.0],["2013-06-24",14.6295,14.6914,14.4879,14.541,495200.0],["2013-06-25",14.6649,14.7622,14.5498,14.7357,439900.0],["2013-06-26",14.8773,14.895,14.6029,14.6472,434400.0],["2013-06-27",14.7268,14.9304,14.6737,14.8861,328300.0],["2013-06-28",14.895,14.9658,14.8153,14.8861,518200.0],["2013-07-01",15.0277,15.0543,14.8153,14.9038,784200.0],["2013-07-02",14.8773,15.0012,14.6914,14.8065,582200.0],["2013-07-03",14.5675,14.7445,14.4879,14.6383,516400.0],["2013-07-05",14.8065,14.9127,14.6826,14.9127,459900.0],["2013-07-08",15.0012,15.1074,14.7445,14.8684,742400.0],["2013-07-09",14.9304,15.2932,14.9127,15.2578,495900.0],["2013-07-10",15.2313,15.3286,15.1339,15.2224,335100.0],["2013-07-11",15.3729,15.5764,15.3375,15.4437,588100.0],["2013-07-12",15.3729,15.3994,15.249,15.2932,284100.0],["2013-07-15",15.2578,15.3375,15.1428,15.3109,474700.0],["2013-07-16",15.3375,15.4437,15.2136,15.2313,241900.0],["2013-07-17",15.3021,15.3552,15.1428,15.2047,286800.0],["2013-07-18",15.1959,15.4614,15.1959,15.4083,191000.0],["2013-07-19",15.3375,15.4525,15.2844,15.3375,294700.0],["2013-07-22",15.3729,15.4348,15.3021,15.4083,273700.0],["2013-07-23",15.364,15.364,14.8242,14.9569,1672100.0],["2013-07-24",14.9835,15.2578,14.7622,14.9127,791100.0],["2013-07-25",14.833,15.1605,14.833,15.1162,664400.0],["2013-07-26",15.0454,15.2401,15.0366,15.1339,520800.0],["2013-07-29",15.0631,15.0808,14.8861,14.9127,448900.0],["2013-07-30",14.9658,15.0277,14.8242,14.9038,479900.0],["2013-07-31",14.9038,15.1339,14.9038,15.0189,654000.0],["2013-08-01",15.0897,15.5233,15.072,15.5056,996400.0],["2013-08-02",15.4702,15.4791,15.2755,15.3286,406300.0],["2013-08-05",15.2844,15.3109,15.1605,15.2755,282500.0],["2013-08-06",15.2932,15.2932,14.9038,14.9392,332400.0],["2013-08-07",14.8684,14.8773,14.5852,14.656,572200.0],["2013-08-08",14.7357,14.8065,14.6118,14.7445,520200.0],["2013-08-09",14.7534,14.7888,14.5941,14.6029,520600.0],["2013-08-12",14.541,14.8153,14.5321,14.7976,304200.0],["2013-08-13",14.7888,14.8065,14.6383,14.7357,354000.0],["2013-08-14",14.7799,14.8065,14.6295,14.6737,407600.0],["2013-08-15",14.5587,14.6029,14.4613,14.5321,354500.0],["2013-08-16",14.4879,14.6649,14.4879,14.5675,337500.0],["2013-08-19",14.5233,14.6295,14.5144,14.5498,303600.0],["2013-08-20",14.5675,14.7091,14.4348,14.656,416500.0],["2013-08-21",14.6383,14.6649,14.4259,14.5675,299800.0],["2013-08-22",14.6118,15.01,14.5941,14.9392,311500.0],["2013-08-23",14.9658,15.0631,14.7799,14.895,346900.0],["2013-08-26",14.9038,14.9923,14.7445,14.7799,379600.0],["2013-08-27",14.6295,14.7534,14.5056,14.6206,603900.0],["2013-08-28",14.6118,14.6737,14.4525,14.6206,354800.0],["2013-08-29",14.5764,14.7003,14.541,14.5941,257500.0],["2013-08-30",14.6118,14.6206,14.3374,14.4082,376800.0],["2013-09-03",14.541,14.5675,14.2932,14.3994,465000.0],["2013-09-04",14.426,14.6037,14.3016,14.5237,279100.0],["2013-09-05",14.5326,14.6303,14.4793,14.5859,512000.0],["2013-09-06",14.6303,14.6658,14.3905,14.5059,256100.0],["2013-09-09",14.5326,14.6836,14.5148,14.6747,193000.0],["2013-09-10",14.7547,14.9057,14.6836,14.8968,326900.0],["2013-09-11",14.8435,15.0123,14.8435,14.9856,328900.0],["2013-09-12",14.959,14.959,14.7547,14.9057,339000.0],["2013-09-13",14.9057,14.9679,14.7724,14.8257,281200.0],["2013-09-16",14.9234,14.9856,14.5859,14.6125,669100.0],["2013-09-17",14.4971,14.4971,14.1062,14.3016,1126400.0],["2013-09-18",14.2572,14.3283,14.1773,14.3105,860700.0],["2013-09-19",14.3461,14.4527,14.2928,14.3372,545800.0],["2013-09-20",14.3816,14.6392,14.3194,14.4971,1345900.0],["2013-09-23",14.4349,14.5504,14.3816,14.426,449200.0],["2013-09-24",14.4082,14.4527,14.3016,14.3461,770800.0],["2013-09-25",14.3283,14.3816,14.1062,14.2128,1113200.0],["2013-09-26",14.9501,15.4831,14.7014,14.7458,2759600.0],["2013-09-27",14.7191,14.7813,14.6037,14.6659,492200.0],["2013-09-30",14.577,14.7458,14.4793,14.6747,607100.0],["2013-10-01",14.7103,14.9146,14.6392,14.9146,385000.0],["2013-10-02",14.8435,14.8435,14.7014,14.7636,336200.0],["2013-10-03",14.6925,14.7636,14.6392,14.7014,498400.0],["2013-10-04",14.6836,14.8879,14.5859,14.8702,315000.0],["2013-10-07",14.7724,14.8435,14.6836,14.7369,367900.0],["2013-10-08",14.728,14.8435,14.6125,14.6125,616000.0],["2013-10-09",14.3638,14.6747,14.3372,14.5415,1404000.0],["2013-10-10",14.6303,14.7458,14.577,14.6214,722500.0],["2013-10-11",14.5326,14.8435,14.5326,14.8346,575500.0],["2013-10-14",14.7458,14.9679,14.7458,14.9679,585000.0],["2013-10-15",14.8879,14.959,14.7458,14.8613,1040100.0],["2013-10-16",14.8968,15.0389,14.8435,14.879,506500.0],["2013-10-17",14.7991,15.0389,14.7724,15.0389,449600.0],["2013-10-18",15.1278,15.3143,15.03,15.261,649500.0],["2013-10-21",15.2877,15.3054,15.1811,15.2432,347600.0],["2013-10-22",15.261,15.341,15.1278,15.1811,454800.0],["2013-10-23",15.0922,15.3676,15.0922,15.3498,630000.0],["2013-10-24",15.412,15.412,15.0833,15.341,906700.0],["2013-10-25",15.3765,15.3765,15.2166,15.2877,603700.0],["2013-10-28",15.2521,15.3854,15.2255,15.2521,714400.0],["2013-10-29",15.2521,15.3765,15.2432,15.3765,359300.0],["2013-10-30",15.4031,15.4387,15.2344,15.3143,319800.0],["2013-10-31",15.261,15.261,15.03,15.0745,438500.0],["2013-11-01",15.0656,15.1988,14.959,15.0656,453700.0],["2013-11-04",15.1189,15.2699,15.0567,15.2166,385700.0],["2013-11-05",15.1899,15.261,15.0478,15.0656,379700.0],["2013-11-06",15.11,15.1633,14.9057,14.9679,348300.0],["2013-11-07",15.0123,15.1011,14.8702,14.8702,434900.0],["2013-11-08",14.8435,15.0478,14.8169,14.9856,267000.0],["2013-11-11",15.0123,15.2255,14.9234,15.1722,572600.0],["2013-11-12",15.2166,15.6696,15.0922,15.563,1278500.0],["2013-11-13",15.4387,15.714,15.4387,15.5008,931700.0],["2013-11-14",15.4564,15.5986,15.3676,15.5186,623200.0],["2013-11-15",15.5097,15.9983,15.2788,15.7585,1516600.0],["2013-11-18",15.714,15.7496,15.4831,15.5186,859400.0],["2013-11-19",15.492,15.5719,15.3054,15.4653,687900.0],["2013-11-20",15.4564,15.5364,15.341,15.5008,513100.0],["2013-11-21",15.563,15.7407,15.5008,15.6874,347400.0],["2013-11-22",15.6874,15.7407,15.5719,15.6519,432600.0],["2013-11-25",15.714,15.8473,15.5986,15.8206,350800.0],["2013-11-26",15.794,15.9272,15.794,15.8562,357600.0],["2013-11-27",15.8473,15.9272,15.7851,15.8562,292000.0],["2013-11-29",15.9006,15.9272,15.7851,15.8739,135200.0],["2013-12-02",16.3359,16.5757,16.1493,16.1848,1007300.0],["2013-12-03",16.1493,16.1937,15.8651,15.9006,644900.0],["2013-12-04",15.8828,15.9986,15.7758,15.9184,489200.0],["2013-12-05",15.8917,16.0164,15.7847,15.9451,449300.0],["2013-12-06",16.0164,16.2393,15.9897,16.1412,572100.0],["2013-12-09",16.2125,16.2571,16.1234,16.1412,389400.0],["2013-12-10",16.1234,16.1947,15.9362,15.9897,525700.0],["2013-12-11",15.963,16.0165,15.6956,15.8025,709600.0],["2013-12-12",15.7669,15.7847,15.5708,15.7312,715800.0],["2013-12-13",15.7134,15.8917,15.6332,15.8649,530100.0],["2013-12-16",15.8471,16.0521,15.7045,16.0254,549200.0],["2013-12-17",16.0075,16.1145,15.9451,16.0967,350400.0],["2013-12-18",16.0788,16.3195,16.0254,16.3106,576300.0],["2013-12-19",16.266,16.3641,16.1412,16.2214,517500.0],["2013-12-20",16.1591,16.3373,16.0254,16.3373,1217200.0],["2013-12-23",16.4086,16.4799,16.2749,16.3462,500200.0],["2013-12-24",16.3284,16.4175,16.2838,16.4086,136200.0],["2013-12-26",16.4264,16.4977,16.3195,16.3819,189400.0],["2013-12-27",16.4264,16.471,16.3195,16.4532,204600.0],["2013-12-30",16.4621,16.5334,16.3641,16.4086,247400.0],["2013-12-31",16.4175,16.4443,16.2927,16.3462,338300.0],["2014-01-02",16.266,16.3195,16.0432,16.1145,538800.0],["2014-01-03",16.1145,16.3373,15.9986,16.2838,365100.0],["2014-01-06",16.3908,16.4532,16.1947,16.3017,480500.0],["2014-01-07",16.3373,16.7562,16.3373,16.7473,941300.0],["2014-01-08",16.6938,16.7473,16.5423,16.6314,751300.0],["2014-01-09",16.9612,17.1395,16.8008,17.0771,1149800.0],["2014-01-10",17.1751,17.4603,17.1127,17.4425,752600.0],["2014-01-13",17.4693,17.594,17.1573,17.2464,971900.0],["2014-01-14",17.2732,17.4247,17.2108,17.3177,493800.0],["2014-01-15",17.3356,17.4871,17.2464,17.4069,522500.0],["2014-01-16",17.3801,17.603,17.3177,17.5851,954600.0],["2014-01-17",17.5049,17.594,17.3177,17.5138,760100.0],["2014-01-21",18.824,18.824,17.9684,18.6012,1744700.0],["2014-01-22",18.6992,19.136,18.6725,19.0379,1220400.0],["2014-01-23",19.0468,19.127,18.8597,19.1181,546900.0],["2014-01-24",19.0023,19.0557,18.8062,19.0023,1162400.0],["2014-01-27",18.9933,19.029,18.3694,18.5833,694000.0],["2014-01-28",18.6368,18.8151,18.5477,18.6458,574400.0],["2014-01-29",18.619,18.7794,18.316,18.5299,657600.0],["2014-01-30",19.0647,19.2697,18.6992,19.2429,1019200.0],["2014-01-31",18.8418,19.1894,18.7438,19.029,883900.0],["2014-02-03",18.9399,19.1003,18.4497,18.5031,590700.0],["2014-02-04",18.4942,18.6903,18.2981,18.5833,651200.0],["2014-02-05",18.3873,18.8775,18.3605,18.6725,1740500.0],["2014-02-06",18.7794,19.029,18.6992,19.0112,1005500.0],["2014-02-07",19.029,19.2697,19.0201,19.1805,625100.0],["2014-02-10",19.1894,19.2964,19.0201,19.2162,744300.0],["2014-02-11",19.1627,19.4123,18.9934,19.2786,765400.0],["2014-02-12",19.2518,19.4479,18.8864,19.4212,1292900.0],["2014-02-13",19.2786,19.4746,19.1984,19.4657,391900.0],["2014-02-14",19.4747,19.7064,19.2875,19.6351,565400.0],["2014-02-18",19.6083,19.6618,19.2875,19.332,686400.0],["2014-02-19",19.0112,19.2964,19.0112,19.0736,1064700.0],["2014-02-20",19.0914,19.3053,19.0468,19.2875,823600.0],["2014-02-21",19.341,19.5638,19.2964,19.3231,673500.0],["2014-02-24",19.3855,19.5014,19.2697,19.4301,768800.0],["2014-02-25",19.4925,19.4925,19.1716,19.3588,480000.0],["2014-02-26",19.4568,19.5192,19.2786,19.3855,589500.0],["2014-02-27",19.3677,19.4836,19.2607,19.341,517400.0],["2014-02-28",19.332,19.4123,19.1092,19.1449,525500.0],["2014-03-03",19.029,19.0468,18.7081,18.922,630200.0],["2014-03-04",19.0914,19.4925,19.0736,19.4568,773100.0],["2014-03-05",19.4568,19.6266,19.3406,19.5819,508700.0],["2014-03-06",19.6445,19.9663,19.5641,19.8948,702400.0],["2014-03-07",20.0556,20.0914,19.8233,20.002,669100.0],["2014-03-10",19.9394,19.9663,19.7786,19.9394,508700.0],["2014-03-11",20.0378,20.2701,19.9573,20.1539,1083300.0],["2014-03-12",19.9841,20.2791,19.9126,20.1808,570700.0],["2014-03-13",20.2076,20.3148,20.0646,20.2076,906500.0],["2014-03-14",20.145,20.2701,20.0467,20.2076,414600.0],["2014-03-17",20.288,20.5293,20.0467,20.1629,458600.0],["2014-03-18",20.1808,20.2254,20.0288,20.1271,384200.0],["2014-03-19",20.0735,20.2165,19.859,20.0914,670700.0],["2014-03-20",20.0914,20.1093,19.7696,19.9216,684100.0],["2014-03-21",19.9663,20.3863,19.9663,20.3059,686800.0],["2014-03-24",20.3506,20.3863,19.9305,20.0824,402800.0],["2014-03-25",20.1003,20.2165,19.9216,19.9752,607900.0],["2014-03-26",20.0824,20.1092,19.3943,19.4211,795000.0],["2014-03-27",19.4121,19.6445,19.3675,19.4032,419300.0],["2014-03-28",19.3228,19.6624,19.3228,19.4836,669800.0],["2014-03-31",19.9931,21.0388,19.8858,20.6723,1194700.0],["2014-04-01",20.8332,20.9762,20.6991,20.9583,460100.0],["2014-04-02",21.003,21.2264,20.8779,20.9673,578700.0],["2014-04-03",21.0119,21.0834,20.8511,20.9315,456300.0],["2014-04-04",21.0656,21.0745,20.6008,20.7349,559800.0],["2014-04-07",20.6276,20.6723,20.2969,20.3148,759600.0],["2014-04-08",20.1986,20.5204,20.002,20.3327,652500.0],["2014-04-09",20.4578,21.3158,20.3952,21.1639,771200.0],["2014-04-10",21.1549,21.1728,20.6276,20.7796,617400.0],["2014-04-11",20.6902,20.9315,20.5204,20.6276,763200.0],["2014-04-14",21.003,21.5124,21.003,21.3605,1133900.0],["2014-04-15",21.4409,21.9682,21.4409,21.8074,1646000.0],["2014-04-16",21.9682,21.9772,21.4946,21.6822,779800.0],["2014-04-17",21.6822,21.9951,21.6286,21.8342,944900.0],["2014-04-21",21.8521,22.0129,21.7448,21.9414,795700.0],["2014-04-22",21.9861,22.3436,21.9861,22.0934,1047600.0],["2014-04-23",22.0576,22.2364,21.3962,21.5392,1173500.0],["2014-04-24",21.7537,21.8342,21.0924,21.6554,2189200.0],["2014-04-25",21.6286,21.8521,21.1817,21.3069,641700.0],["2014-04-28",21.3873,21.4231,20.8421,21.2086,652800.0],["2014-04-29",21.2443,21.3337,20.9404,21.1371,510700.0],["2014-04-30",21.0656,21.2801,20.7259,21.2086,589300.0],["2014-05-01",21.146,21.2622,20.8153,21.1103,1103200.0],["2014-05-02",21.1549,21.432,20.8779,20.8958,759000.0],["2014-05-05",20.8511,20.9136,20.5383,20.7974,556000.0],["2014-05-06",20.7974,20.9672,20.6008,20.7527,689600.0],["2014-05-07",20.8243,20.9404,20.5293,20.7885,554700.0],["2014-05-08",20.7885,21.0745,20.2523,20.4042,764700.0],["2014-05-09",20.3059,20.4489,19.9663,20.2523,952100.0],["2014-05-12",20.3148,21.003,20.2701,20.7706,725100.0],["2014-05-13",20.8868,20.9673,20.6813,20.7974,546800.0],["2014-05-14",20.7974,20.8243,20.288,20.4131,672000.0],["2014-05-15",20.2969,20.3774,19.8769,20.2969,830600.0],["2014-05-16",20.2969,20.431,19.9573,20.3506,581700.0],["2014-05-19",20.2344,20.6902,20.2344,20.6366,518000.0],["2014-05-20",20.5829,20.6723,20.2433,20.4399,530000.0],["2014-05-21",20.5204,20.6008,20.2344,20.4578,350700.0],["2014-05-22",20.4668,21.0388,20.431,20.9315,577200.0],["2014-05-23",20.9315,21.2264,20.9136,21.2264,430900.0],["2014-05-27",21.3337,21.4052,21.1103,21.3516,713800.0],["2014-05-28",21.289,21.8163,21.2711,21.718,694500.0],["2014-05-29",21.8521,22.1202,21.6733,22.1112,830800.0],["2014-05-30",22.0308,22.1291,21.6018,21.7806,583600.0],["2014-06-02",21.7716,21.8431,21.5392,21.7895,464900.0],["2014-06-03",21.6733,21.6733,21.2175,21.2533,519500.0],["2014-06-04",21.1636,21.4145,21.0561,21.3339,466800.0],["2014-06-05",21.3697,21.8357,21.2622,21.7998,504500.0],["2014-06-06",21.9252,21.9252,21.6923,21.8536,459800.0],["2014-06-09",21.8088,22.0955,21.7013,21.9253,391200.0],["2014-06-10",21.979,21.979,21.6475,21.9253,561600.0],["2014-06-11",21.6654,21.8177,21.5758,21.6744,372100.0],["2014-06-12",21.6385,21.6385,21.316,21.4414,349800.0],["2014-06-13",21.4593,21.5579,21.2622,21.4056,164000.0],["2014-06-16",21.3518,21.5579,21.2443,21.3428,361800.0],["2014-06-17",21.2981,21.4504,21.083,21.1099,454400.0],["2014-06-18",21.1995,21.5758,21.1188,21.5579,438400.0],["2014-06-19",21.6385,21.6923,21.3339,21.4235,374000.0],["2014-06-20",21.5758,21.5848,21.316,21.4952,555700.0],["2014-06-23",21.4952,21.6027,21.1905,21.2353,198900.0],["2014-06-24",21.1995,21.3428,20.9217,20.9576,255500.0],["2014-06-25",20.8859,21.1368,20.8501,21.0024,292600.0],["2014-06-26",21.0293,21.0293,20.7604,20.85,273300.0],["2014-06-27",20.8411,21.3518,20.8411,21.1905,420400.0],["2014-06-30",21.1816,21.4504,21.083,21.298,296700.0],["2014-07-01",21.3608,22.0776,21.3518,21.8715,542000.0],["2014-07-02",21.8357,22.0059,21.4235,21.5848,418000.0],["2014-07-03",21.6206,21.755,21.4952,21.6654,244300.0],["2014-07-07",21.5669,21.6923,21.2174,21.5489,452800.0],["2014-07-08",21.6654,21.8984,21.4504,21.764,555500.0],["2014-07-09",21.8267,21.9253,21.6654,21.9073,288400.0],["2014-07-10",21.4683,21.755,21.074,21.4772,399900.0],["2014-07-11",21.5668,21.6475,21.316,21.5131,289600.0],["2014-07-14",21.6833,21.7192,21.4414,21.5489,265900.0],["2014-07-15",21.5489,22.1313,21.5489,21.8356,575100.0],["2014-07-16",21.979,22.0597,21.6296,21.8356,282100.0],["2014-07-17",21.7102,21.9163,21.5489,21.6744,350500.0],["2014-07-18",21.6385,21.9252,21.5579,21.8356,362700.0],["2014-07-21",21.764,21.764,21.4683,21.5937,604600.0],["2014-07-22",21.6744,22.7496,21.6117,22.651,745500.0],["2014-07-23",23.0184,23.5829,22.3643,22.4718,974100.0],["2014-07-24",21.5579,23.2155,21.5579,23.0094,831800.0],["2014-07-25",22.7406,22.9646,22.2837,22.3553,654300.0],["2014-07-28",22.3733,22.3733,21.8536,21.9253,340300.0],["2014-07-29",21.9163,21.979,21.5669,21.6565,526000.0],["2014-07-30",21.8088,21.8446,21.4862,21.6565,362300.0],["2014-07-31",21.3876,21.5668,21.1457,21.4683,521700.0],["2014-08-01",21.4683,21.5668,21.3339,21.5131,542600.0],["2014-08-04",21.522,21.6027,21.2084,21.5041,345200.0],["2014-08-05",21.4593,21.6206,21.2443,21.3249,310000.0],["2014-08-06",21.1726,21.3697,21.1726,21.2264,256800.0],["2014-08-07",21.2532,21.6385,21.0024,21.2801,699400.0],["2014-08-08",21.2891,21.3608,21.1188,21.3249,229600.0],["2014-08-11",21.3787,21.6475,21.3787,21.4325,246300.0],["2014-08-12",21.4325,21.6027,21.3518,21.4952,296700.0],["2014-08-13",21.5937,21.8177,21.5579,21.5937,313400.0],["2014-08-14",21.6833,21.6833,21.3966,21.5579,290100.0],["2014-08-15",21.6027,21.7102,20.7784,21.2174,881700.0],["2014-08-18",21.3697,22.0776,21.2891,22.0776,420200.0],["2014-08-19",22.0507,22.2478,21.8715,22.0238,481700.0],["2014-08-20",22.0148,22.0417,21.6296,21.7012,425200.0],["2014-08-21",21.7371,21.9521,21.4862,21.8536,213500.0],["2014-08-22",21.8446,22.1761,21.6296,22.0597,251400.0],["2014-08-25",22.212,22.5435,22.1761,22.5345,511900.0],["2014-08-26",22.6062,22.7765,22.4987,22.5973,558300.0],["2014-08-27",22.6421,22.7048,22.3822,22.4539,252000.0],["2014-08-28",22.3643,22.5704,22.212,22.4987,263400.0],["2014-08-29",22.5525,22.8392,22.5525,22.7137,445700.0],["2014-09-02",22.7406,23.2065,22.6421,23.1259,606300.0],["2014-09-03",23.6378,23.6737,23.063,23.1259,758700.0],["2014-09-04",23.1439,23.4492,23.072,23.099,324700.0],["2014-09-05",23.1079,23.2696,23.063,23.2067,373100.0],["2014-09-08",23.2157,23.3953,23.072,23.2516,272500.0],["2014-09-09",23.2516,23.2516,22.9104,22.9732,231400.0],["2014-09-10",22.9373,23.4672,22.8026,23.4402,458100.0],["2014-09-11",23.3235,23.53,23.2157,23.3504,380100.0],["2014-09-12",23.3774,23.5929,23.2427,23.3953,406000.0],["2014-09-15",23.3145,23.4672,22.9912,23.0541,516300.0],["2014-09-16",23.072,23.4133,22.9553,23.3145,403700.0],["2014-09-17",23.3953,23.8893,23.2337,23.8354,697400.0],["2014-09-18",23.9791,24.4192,23.9432,24.3832,559100.0],["2014-09-19",24.4371,24.6886,24.0958,24.3024,817700.0],["2014-09-22",24.2395,24.4102,24.1407,24.3743,872400.0],["2014-09-23",24.3204,24.5628,24.2844,24.3204,850800.0],["2014-09-24",24.3293,24.4281,24.2126,24.2934,870300.0],["2014-09-25",24.2306,24.2755,23.8085,24.024,746000.0],["2014-09-26",24.1048,24.3293,24.0869,24.2575,384800.0],["2014-09-29",24.0869,24.509,24.033,24.473,864400.0],["2014-09-30",24.3922,24.8502,24.2216,24.5988,787500.0],["2014-10-01",24.5,24.7604,24.1138,24.3293,1461200.0],["2014-10-02",24.3653,25.0837,24.3204,25.0478,884200.0],["2014-10-03",25.2903,25.5957,25.2005,25.2813,560200.0],["2014-10-06",25.416,25.4699,24.8592,24.9311,368900.0],["2014-10-07",24.8592,24.8592,24.4192,24.4551,451800.0],["2014-10-08",24.3653,24.6167,23.8983,24.5629,793000.0],["2014-10-09",24.5988,24.6976,23.9611,23.9701,467900.0],["2014-10-10",23.8983,24.3024,23.7276,23.7366,1248500.0],["2014-10-13",23.8354,23.8893,22.9014,23.1708,1044200.0],["2014-10-14",23.3504,23.9701,23.2516,23.6019,1062200.0],["2014-10-15",23.3145,24.0509,22.9553,23.9252,702800.0],["2014-10-16",23.566,24.1857,23.4133,24.1587,1021300.0],["2014-10-17",24.3383,24.491,23.9881,24.1677,682900.0],["2014-10-20",24.1407,24.94,24.006,24.8682,868500.0],["2014-10-21",25.2185,25.9729,25.1466,25.8292,1297900.0],["2014-10-22",27.4008,27.4008,24.8143,24.9221,1888700.0],["2014-10-23",25.5957,25.6855,25.1017,25.3083,1581900.0],["2014-10-24",25.5597,25.5597,24.5718,24.5718,1429400.0],["2014-10-27",24.473,25.3352,24.2665,25.2903,1573800.0],["2014-10-28",25.3801,25.8022,25.3173,25.7753,866600.0],["2014-10-29",25.8292,26.395,25.6495,25.892,786100.0],["2014-10-30",25.7932,26.0537,25.5597,25.919,600400.0],["2014-10-31",26.3411,26.4578,26.1704,26.2782,706600.0],["2014-11-03",26.359,26.5925,26.2064,26.368,658700.0],["2014-11-04",26.4309,27.0506,26.4309,26.7273,723100.0],["2014-11-05",26.7452,26.9338,26.2064,26.2513,483600.0],["2014-11-06",26.3411,26.8171,26.2513,26.7991,496900.0],["2014-11-07",26.7991,27.1673,26.368,26.5387,961200.0],["2014-11-10",26.5207,26.862,26.4399,26.7991,512900.0],["2014-11-11",26.7811,27.4098,26.5027,27.2931,1194700.0],["2014-11-12",27.2841,27.9217,27.0506,27.8499,724800.0],["2014-11-13",27.9307,28.5683,27.796,28.4516,1150900.0],["2014-11-14",28.4606,28.4696,27.5804,27.6792,605900.0],["2014-11-17",27.7062,27.7062,27.4098,27.5355,379200.0],["2014-11-18",27.6074,27.9307,27.5445,27.8229,1047600.0],["2014-11-19",27.8139,27.8319,27.4727,27.796,805600.0],["2014-11-20",27.6523,28.5504,27.5535,28.5504,780200.0],["2014-11-21",28.8827,28.9096,28.3887,28.6402,586600.0],["2014-11-24",28.8288,29.4395,28.712,29.4126,741200.0],["2014-11-25",29.4126,29.7269,29.2599,29.5922,464800.0],["2014-11-26",29.5922,29.7628,29.3407,29.4575,422500.0],["2014-11-28",29.6281,30.4005,29.6101,29.8796,627400.0],["2014-12-01",29.8796,30.0682,29.4485,29.4664,739100.0],["2014-12-02",29.4844,29.8257,29.4664,29.5922,936300.0],["2014-12-03",29.7091,29.9881,29.3582,29.4752,587800.0],["2014-12-04",29.4392,29.5922,29.2053,29.3942,519400.0],["2014-12-05",29.4572,29.5742,29.1333,29.2413,492600.0],["2014-12-08",29.2143,29.3942,28.8454,28.9084,577200.0],["2014-12-09",28.5485,28.6655,27.5678,28.6385,1382200.0],["2014-12-10",28.5125,28.7194,28.1166,28.1526,971800.0],["2014-12-11",28.3955,28.9084,28.3955,28.6385,754600.0],["2014-12-12",28.3056,29.4212,28.3056,28.8904,563100.0],["2014-12-15",29.0523,29.4932,28.7644,29.0433,563100.0],["2014-12-16",29.0883,29.3582,28.8544,28.9084,460700.0],["2014-12-17",28.9624,29.2953,28.1796,29.2863,456400.0],["2014-12-18",29.6731,29.7811,29.2953,29.6642,651100.0],["2014-12-19",29.6552,29.7901,29.3133,29.6012,1408200.0],["2014-12-22",29.6642,29.9071,29.3582,29.8621,461500.0],["2014-12-23",30.132,30.7708,29.9071,30.7618,670900.0],["2014-12-24",30.7618,31.1037,30.7438,30.9058,347600.0],["2014-12-26",30.9238,31.1847,30.8158,30.9148,284300.0],["2014-12-29",30.9058,31.1757,30.6809,31.0317,419100.0],["2014-12-30",30.8968,31.2117,30.3749,30.5549,384500.0],["2014-12-31",30.6269,30.8878,30.276,30.285,387600.0],["2015-01-02",30.4559,30.6988,29.7631,30.3569,571000.0],["2015-01-05",30.303,30.4109,29.2953,29.4932,638800.0],["2015-01-06",29.5472,29.5922,28.3865,28.6115,598400.0],["2015-01-07",28.8634,28.8814,28.3505,28.6565,607900.0],["2015-01-08",29.0253,29.6192,28.7914,29.6012,790500.0],["2015-01-09",29.6462,29.7451,29.2053,29.3313,509800.0],["2015-01-12",29.7721,29.9431,29.4212,29.8891,659300.0],["2015-01-13",30.096,30.6359,29.8891,30.3929,676300.0],["2015-01-14",30.159,30.312,29.4752,29.6822,812800.0],["2015-01-15",29.8261,29.8531,29.3492,29.3672,634600.0],["2015-01-16",29.2233,29.6911,29.0883,29.3582,792000.0],["2015-01-20",29.5202,30.042,29.3672,29.8891,388900.0],["2015-01-21",29.7181,29.8801,28.4225,28.5755,917900.0],["2015-01-22",28.8454,29.6551,28.6384,29.6102,817100.0],["2015-01-23",29.6731,29.8261,29.4392,29.7001,337000.0],["2015-01-26",29.4392,29.5202,28.6205,29.1783,918000.0],["2015-01-27",28.7464,29.5472,28.4585,29.3672,969700.0],["2015-01-28",31.0227,31.0227,27.7117,27.9367,2226500.0],["2015-01-29",28.0176,28.0176,25.9213,26.6051,3767000.0],["2015-01-30",26.3621,26.5151,25.6334,25.6334,1627700.0],["2015-02-02",25.6513,26.3981,25.6513,26.3801,1362900.0],["2015-02-03",26.1912,26.3351,25.5794,26.0202,1202300.0],["2015-02-04",25.9303,26.3621,25.6693,26.1552,949900.0],["2015-02-05",26.3171,27.1719,26.2722,26.785,1086700.0],["2015-02-06",26.911,27.3158,26.695,27.0369,812500.0],["2015-02-09",26.83,26.974,26.4341,26.668,1058800.0],["2015-02-10",26.812,27.5228,26.767,27.3518,941900.0],["2015-02-11",27.3968,28.0626,27.2439,27.7657,1471200.0],["2015-02-12",27.8017,28.2966,27.6038,28.2336,954700.0],["2015-02-13",28.1976,29.1063,28.0536,29.0253,1267900.0],["2015-02-17",29.0253,29.2233,28.4495,29.0613,1033100.0],["2015-02-18",29.3852,29.5922,28.8454,29.4392,636100.0],["2015-02-19",29.5202,29.8711,29.1513,29.2773,536200.0],["2015-02-20",29.3762,29.9251,28.9174,29.8081,627800.0],["2015-02-23",29.6731,29.8981,29.3942,29.7361,577500.0],["2015-02-24",29.7541,29.7811,29.2773,29.6822,691000.0],["2015-02-25",29.7091,30.006,29.5922,29.6462,402800.0],["2015-02-26",29.6012,29.8891,29.2503,29.8441,413500.0],["2015-02-27",29.8171,29.9251,29.3222,29.7451,425400.0],["2015-03-02",29.7181,30.168,29.3942,29.7271,781300.0],["2015-03-03",29.4302,29.5292,29.0613,29.2773,766500.0],["2015-03-04",29.1421,29.5297,29.0699,29.2412,910000.0],["2015-03-05",29.2232,29.2232,28.8085,28.9257,397500.0],["2015-03-06",28.5111,29.0069,28.5111,28.7725,762400.0],["2015-03-09",28.7454,28.8266,28.3038,28.6643,664400.0],["2015-03-10",28.475,28.5742,28.1055,28.4029,483100.0],["2015-03-11",28.4029,29.764,28.3578,29.746,1347800.0],["2015-03-12",29.8722,30.0615,29.6018,29.9263,482700.0],["2015-03-13",29.9173,30.1066,29.2052,29.5387,628800.0],["2015-03-16",29.728,30.6744,29.6108,30.5302,677100.0],["2015-03-17",30.4761,30.5482,30.1967,30.4761,599000.0],["2015-03-18",30.5302,31.026,30.2778,30.9358,784400.0],["2015-03-19",30.9358,31.2333,30.5032,30.7465,387700.0],["2015-03-20",30.7465,31.3054,30.1967,31.0981,1039600.0],["2015-03-23",31.053,31.053,30.3319,30.6654,845900.0],["2015-03-24",30.6384,30.6384,29.9353,30.1156,877300.0],["2015-03-25",30.3049,30.3049,29.4125,29.5026,529000.0],["2015-03-26",29.3313,29.3313,28.493,28.7545,1000400.0],["2015-03-27",28.8716,28.9167,28.2316,28.5291,873200.0],["2015-03-30",28.7184,29.2142,28.5201,29.1601,605700.0],["2015-03-31",29.0609,29.2683,28.7274,29.0699,935000.0],["2015-04-01",28.9347,29.0429,28.5652,28.8085,470600.0],["2015-04-02",28.8176,28.9347,28.0063,28.1235,1218400.0],["2015-04-06",28.0964,28.1325,27.5646,27.6818,1037300.0],["2015-04-07",27.79,27.835,27.2221,27.2581,977000.0],["2015-04-08",27.2762,27.9432,26.9066,27.7359,1040200.0],["2015-04-09",27.817,28.1325,27.0688,27.159,1042000.0],["2015-04-10",27.7088,28.3669,27.6187,28.2587,1782300.0],["2015-04-13",28.1956,28.5381,28.1054,28.1054,911600.0],["2015-04-14",27.9793,29.133,27.817,28.8897,949700.0],["2015-04-15",29.0609,29.2142,28.6283,28.8897,895500.0],["2015-04-16",28.9257,28.9798,28.6012,28.6733,798200.0],["2015-04-17",28.5291,28.6373,28.3308,28.5652,718300.0],["2015-04-20",28.6643,29.4846,28.6553,29.2052,884000.0],["2015-04-21",29.2232,29.5116,29.0699,29.3404,760200.0],["2015-04-22",29.746,29.746,28.3128,29.4035,1482700.0],["2015-04-23",28.9978,29.079,28.2947,28.475,1309800.0],["2015-04-24",28.9257,28.9528,28.1055,28.3488,1550000.0],["2015-04-27",28.3759,28.457,27.0598,27.2221,1553800.0],["2015-04-28",27.3483,27.9973,27.0779,27.5736,1045000.0],["2015-04-29",27.4564,27.5286,26.6903,26.8525,869800.0],["2015-04-30",26.6542,26.7083,25.7979,26.0503,1411400.0],["2015-05-01",26.0953,26.7984,26.0953,26.6993,818000.0],["2015-05-04",26.6362,27.0508,26.5551,26.7083,589100.0],["2015-05-05",26.6722,26.8255,26.0773,26.3297,1195000.0],["2015-05-06",26.2846,26.5551,26.2846,26.4198,1038200.0],["2015-05-07",26.4108,27.141,26.4108,26.9697,681300.0],["2015-05-08",27.2581,27.6277,27.1229,27.177,697800.0],["2015-05-11",27.15,27.3212,26.8705,27.0148,745100.0],["2015-05-12",26.8796,27.3573,26.7624,27.1229,815600.0],["2015-05-13",27.0779,27.2672,26.2756,26.6632,915900.0],["2015-05-14",26.8075,27.159,26.7083,26.9336,1388000.0],["2015-05-15",26.9967,27.168,26.528,26.7443,1036600.0],["2015-05-18",26.6632,27.3753,26.5731,27.3212,664200.0],["2015-05-19",27.3934,27.7269,27.3212,27.5376,1232200.0],["2015-05-20",27.5286,27.5646,27.2131,27.3663,898100.0],["2015-05-21",27.4024,27.7449,27.2491,27.6638,864400.0],["2015-05-22",27.5826,27.7539,26.8525,26.9336,792700.0],["2015-05-26",26.9246,26.9697,26.537,26.5821,621800.0],["2015-05-27",26.6001,27.2131,26.4289,27.186,587500.0],["2015-05-28",27.0959,27.159,26.8345,27.1049,672200.0],["2015-05-29",26.6632,26.7263,25.1669,25.7799,3832000.0],["2015-06-01",25.8069,25.87,24.9776,25.6807,2509400.0],["2015-06-02",25.5275,25.87,25.4013,25.5455,1135500.0],["2015-06-03",25.7533,26.4669,25.5184,26.2772,1141000.0],["2015-06-04",26.1688,26.4127,25.9791,26.0875,674900.0],["2015-06-05",26.0514,26.9185,26.0423,26.7469,965000.0],["2015-06-08",26.6204,26.7469,25.952,26.1417,667300.0],["2015-06-09",26.0784,26.3133,25.7262,25.8888,748700.0],["2015-06-10",26.0243,26.4849,25.961,26.2862,455800.0],["2015-06-11",26.2952,26.4307,25.8165,26.1146,764400.0],["2015-06-12",26.0243,26.1146,25.6178,25.8165,548100.0],["2015-06-15",25.6268,25.7171,25.3106,25.5636,645900.0],["2015-06-16",25.4823,25.6539,25.0487,25.0758,914200.0],["2015-06-17",25.0035,25.139,24.5609,25.0125,1469700.0],["2015-06-18",25.1029,25.5907,24.9312,25.5274,736800.0],["2015-06-19",25.6268,25.69,25.3287,25.401,722000.0],["2015-06-22",25.6358,25.6358,25.2384,25.2926,742900.0],["2015-06-23",25.2564,25.419,25.1119,25.3016,801200.0],["2015-06-24",25.2564,25.3197,23.7299,24.1363,2352000.0],["2015-06-25",24.317,24.5338,23.9015,24.1634,1282000.0],["2015-06-26",24.1905,24.317,24.0279,24.2989,950900.0],["2015-06-29",24.0912,24.3712,23.6215,23.7569,939600.0],["2015-06-30",24.0008,24.4344,23.8653,24.1544,912200.0],["2015-07-01",24.4254,24.6512,24.3441,24.3983,961100.0],["2015-07-02",24.4977,24.6512,24.1815,24.2718,448000.0],["2015-07-06",23.9105,24.5609,23.8924,24.1183,590900.0],["2015-07-07",24.1363,24.5338,24.0189,24.4435,728900.0],["2015-07-08",24.1454,24.3893,23.8292,24.317,963600.0],["2015-07-09",25.0125,25.5636,24.7686,24.9583,2003900.0],["2015-07-10",25.2926,25.943,25.2926,25.4823,1552900.0],["2015-07-13",25.69,26.1959,25.5094,26.1507,1783500.0],["2015-07-14",26.0604,26.0965,25.139,25.2926,1963800.0],["2015-07-15",25.2926,25.3016,24.9041,24.9945,693500.0],["2015-07-16",25.0216,25.3558,24.8409,25.2022,1061900.0],["2015-07-17",25.2113,25.5274,24.9312,25.2022,801700.0],["2015-07-20",25.2113,25.2113,24.7235,24.7867,1130500.0],["2015-07-21",24.8048,25.3558,24.5519,25.2745,1725700.0],["2015-07-22",25.3468,25.4371,23.5402,23.8473,2984400.0],["2015-07-23",23.5131,24.0821,22.6549,23.4498,2450100.0],["2015-07-24",23.4769,23.4769,23.0343,23.1969,1098300.0],["2015-07-27",23.0524,23.2421,22.8356,22.8627,620400.0],["2015-07-28",22.9891,23.5763,22.7452,23.486,1146900.0],["2015-07-29",23.495,24.4435,23.4679,24.1905,1271100.0],["2015-07-30",24.0189,24.5067,23.8202,24.3802,1421400.0],["2015-07-31",24.3531,24.7506,24.317,24.4254,828700.0],["2015-08-03",24.3802,24.9041,24.2628,24.8048,1180000.0],["2015-08-04",24.7867,25.2022,24.7867,24.9403,973500.0],["2015-08-05",25.0577,25.4823,24.9583,24.9764,1505500.0],["2015-08-06",25.0035,25.0938,24.4344,24.5699,812400.0],["2015-08-07",24.4344,24.5428,23.9105,24.0641,877300.0],["2015-08-10",24.1815,24.4164,23.9918,24.4073,805100.0],["2015-08-11",24.2267,25.1029,24.1996,24.9132,1497900.0],["2015-08-12",24.7054,24.868,24.1363,24.85,911900.0],["2015-08-13",24.7687,25.2293,24.7506,24.9854,714500.0],["2015-08-14",24.9313,25.5094,24.9042,25.4732,863200.0],["2015-08-17",25.3648,25.3919,24.9674,25.2113,675900.0],["2015-08-18",25.2203,25.4732,24.9583,25.2835,920400.0],["2015-08-19",25.2203,25.2203,24.5609,24.579,1229100.0],["2015-08-20",24.3441,24.4344,23.6576,23.6937,793600.0],["2015-08-21",23.3053,23.5492,22.9349,23.1788,1161900.0],["2015-08-24",21.9232,23.2872,21.8239,22.7362,1491100.0],["2015-08-25",23.3866,23.3866,22.4923,22.5013,1184800.0],["2015-08-26",23.0433,23.9828,22.8085,23.9286,2089100.0],["2015-08-27",23.9828,24.2809,23.7569,24.2176,1651700.0],["2015-08-28",24.308,25.1571,24.2267,24.7777,1974800.0],["2015-08-31",24.5519,24.7867,24.4164,24.5699,1244800.0],["2015-09-01",24.0731,24.1815,23.4227,23.4589,1610500.0],["2015-09-02",23.7848,24.0655,23.4407,24.0655,818600.0],["2015-09-03",24.1922,24.3733,23.9749,24.0655,774700.0],["2015-09-04",23.8391,24.4638,23.7576,24.0655,784700.0],["2015-09-08",24.5001,24.8984,24.328,24.6721,857700.0],["2015-09-09",24.9618,24.9618,24.2466,24.3733,1154900.0],["2015-09-10",24.5363,24.9799,24.3099,24.6902,666900.0],["2015-09-11",25.1429,25.333,24.8713,25.1429,752700.0],["2015-09-14",25.152,25.2063,24.6449,24.663,949800.0],["2015-09-15",24.7083,25.333,24.6087,25.2515,667200.0],["2015-09-16",25.0976,25.7224,25.0705,25.4326,1289700.0],["2015-09-17",25.3874,25.6952,25.333,25.4417,639300.0],["2015-09-18",25.1248,25.2968,24.8713,24.9347,898800.0],["2015-09-21",25.1157,25.4598,24.8803,24.998,688300.0],["2015-09-22",24.6087,24.9437,24.1922,24.3552,852000.0],["2015-09-23",24.3643,24.4367,24.0293,24.156,915500.0],["2015-09-24",23.812,23.9387,22.9881,23.1148,1197100.0],["2015-09-25",23.4679,23.486,22.7889,23.1601,1223100.0],["2015-09-28",23.0062,23.1148,22.3633,22.3814,702500.0],["2015-09-29",22.3905,22.4086,21.8563,21.9197,1707400.0],["2015-09-30",22.1189,22.2728,21.4036,21.7295,2656600.0],["2015-10-01",21.7205,21.9559,21.467,21.9378,1038100.0],["2015-10-02",21.6752,22.1008,21.3855,22.1008,1065600.0],["2015-10-05",22.2004,22.4086,22.0464,22.3724,1276200.0],["2015-10-06",22.3814,22.9699,22.2366,22.6712,1591700.0],["2015-10-07",22.5806,22.9066,22.3814,22.8885,875300.0],["2015-10-08",22.7889,22.9156,22.3995,22.7617,1482700.0],["2015-10-09",22.7889,23.2144,22.7708,23.0786,965800.0],["2015-10-12",23.0876,23.1691,22.7708,22.9518,856700.0],["2015-10-13",22.5625,22.5625,21.5123,21.5213,1624000.0],["2015-10-14",21.5756,22.3362,21.5394,22.2456,998400.0],["2015-10-15",22.3271,22.7436,22.1189,22.5625,972300.0],["2015-10-16",22.644,22.9247,22.5082,22.8704,1197900.0],["2015-10-19",22.7708,23.2868,22.5082,23.0424,999800.0],["2015-10-20",22.979,23.2597,22.8975,23.2054,754600.0],["2015-10-21",23.3412,23.5494,23.2868,23.3955,1626800.0],["2015-10-22",22.2637,22.5535,21.6752,21.7295,5905500.0],["2015-10-23",21.7748,22.5806,21.6118,22.472,2747100.0],["2015-10-26",22.4901,23.0605,22.4901,22.8794,1571200.0],["2015-10-27",22.6802,22.7617,21.7748,21.8925,1298800.0],["2015-10-28",21.9468,22.0917,21.6481,22.0826,992400.0],["2015-10-29",22.0193,22.9337,21.9287,22.8704,1117300.0],["2015-10-30",22.8885,23.2506,22.7527,23.0152,941300.0],["2015-11-02",23.0243,24.0383,22.9699,23.984,1221600.0],["2015-11-03",23.9206,24.3461,23.812,24.2556,1214700.0],["2015-11-04",24.3552,24.5363,24.0564,24.2918,958700.0],["2015-11-05",24.3914,24.5634,24.2284,24.4548,769200.0],["2015-11-06",24.4005,24.9618,24.3733,24.9347,789300.0],["2015-11-09",24.8713,24.998,24.147,24.4095,1169100.0],["2015-11-10",24.4095,24.9618,24.3824,24.6811,1331400.0],["2015-11-11",24.6902,24.8351,24.3914,24.4638,746000.0],["2015-11-12",24.1741,24.3009,23.477,23.4951,1791300.0],["2015-11-13",23.4045,23.5132,22.7526,22.9337,1077700.0],["2015-11-16",22.8703,23.0876,22.3995,22.988,892000.0],["2015-11-17",23.0062,23.7486,22.7798,23.5494,1334500.0],["2015-11-18",23.812,23.812,23.0333,23.2597,1281900.0],["2015-11-19",23.2778,23.8482,23.2053,23.7486,993000.0],["2015-11-20",23.8844,24.1741,23.5494,23.6309,839500.0],["2015-11-23",23.5494,23.9387,23.5403,23.8482,494600.0],["2015-11-24",23.6762,24.7264,23.6762,24.6449,1524500.0],["2015-11-25",24.6721,24.7988,24.3371,24.5725,1126200.0],["2015-11-27",24.5816,25.0433,24.4367,24.8622,337400.0],["2015-11-30",24.9799,25.0161,23.9206,24.0111,881900.0],["2015-12-01",24.1107,24.147,23.2868,23.8753,1208400.0],["2015-12-02",23.349,23.3581,22.7047,23.0586,1648900.0],["2015-12-03",23.0586,23.231,22.3417,22.5141,702400.0],["2015-12-04",22.1149,22.7138,21.7156,22.6866,1178700.0],["2015-12-07",22.6412,22.7864,22.0967,22.2691,1006600.0],["2015-12-08",21.9878,22.2238,21.7337,21.8698,898200.0],["2015-12-09",21.77,22.4053,21.77,21.9787,744600.0],["2015-12-10",22.1421,22.7864,22.1421,22.3508,1213900.0],["2015-12-11",22.1149,22.2056,21.7428,21.8245,789800.0],["2015-12-14",21.77,22.0513,21.3798,21.8608,1094800.0],["2015-12-15",22.0876,22.4778,21.9606,22.4506,1103300.0],["2015-12-16",22.5595,22.9497,22.5595,22.7501,1206000.0],["2015-12-17",22.8771,23.222,22.2419,22.2419,1244800.0],["2015-12-18",19.7827,21.1167,19.7101,20.9352,4632800.0],["2015-12-21",20.9805,21.5069,20.799,21.162,1603100.0],["2015-12-22",21.2981,21.6974,20.8898,21.5704,863400.0],["2015-12-23",21.6884,22.1149,21.6158,21.9425,643400.0],["2015-12-24",21.9697,22.1875,21.6974,22.133,447400.0],["2015-12-28",21.9969,22.0423,21.5341,21.6521,560000.0],["2015-12-29",21.7337,22.0967,21.643,22.0423,462400.0],["2015-12-30",21.9697,22.1421,21.77,21.9969,574800.0],["2015-12-31",21.9878,22.3871,21.7337,21.9878,580000.0],["2016-01-04",21.5341,21.9243,21.3254,21.6793,1228400.0],["2016-01-05",21.6793,22.0513,21.6067,21.9606,660200.0],["2016-01-06",21.6158,21.888,21.0894,21.1983,1018700.0],["2016-01-07",20.554,20.7083,20.0458,20.2999,1437200.0],["2016-01-08",20.2999,20.3998,19.9188,19.9642,1578300.0],["2016-01-11",20.1185,20.2001,19.6556,19.8281,961300.0],["2016-01-12",20.0186,20.3362,19.5831,19.8281,1373900.0],["2016-01-13",19.8281,19.8281,18.7119,19.0476,1550200.0],["2016-01-14",19.1475,19.9369,18.6574,19.7373,1292100.0],["2016-01-15",19.1202,20.0277,19.0749,19.8916,1450100.0],["2016-01-19",20.0822,20.1184,19.2382,19.5377,1014200.0],["2016-01-20",19.211,20.0277,19.0023,19.7918,1455800.0],["2016-01-21",19.8462,20.917,19.7101,20.4724,977400.0],["2016-01-22",20.8807,21.8608,20.8353,21.0622,825000.0],["2016-01-25",20.9352,21.0713,20.5268,20.7083,632500.0],["2016-01-26",20.8898,22.5777,20.8353,22.496,2222800.0],["2016-01-27",22.4779,22.623,21.5341,21.6611,1687600.0],["2016-01-28",20.5631,21.3163,19.9551,21.1711,2025700.0],["2016-01-29",21.1892,22.251,21.1892,22.2056,1528200.0],["2016-02-01",22.0604,22.5232,21.8971,22.3145,1214000.0],["2016-02-02",22.0786,22.133,21.5159,22.0967,1561900.0],["2016-02-03",22.2691,22.859,21.9969,22.6593,1645300.0],["2016-02-04",22.7047,23.8481,22.6684,23.3944,1806000.0],["2016-02-05",23.3581,23.8027,23.104,23.5668,1607800.0],["2016-02-08",23.3127,23.5214,23.0223,23.4398,1647300.0],["2016-02-09",23.0586,24.0478,22.977,23.8118,1396100.0],["2016-02-10",23.3762,23.6394,22.1239,22.3599,2132000.0],["2016-02-11",22.006,22.4778,21.6974,22.1421,1673700.0],["2016-02-12",22.4597,22.8408,22.2873,22.5414,1164800.0],["2016-02-16",22.741,23.0405,22.1421,22.8862,1185800.0],["2016-02-17",23.1221,23.4125,22.8862,23.0858,1405000.0],["2016-02-18",23.1675,23.3218,22.7138,22.9044,906900.0],["2016-02-19",22.8136,22.8227,22.1512,22.3508,984400.0],["2016-02-22",23.0768,23.5033,22.8771,22.9588,1363700.0],["2016-02-23",23.83,24.075,22.4869,22.986,2042700.0],["2016-02-24",22.7682,22.7773,22.3145,22.741,1156200.0],["2016-02-25",22.8408,23.0133,22.1512,22.6866,1130000.0],["2016-02-26",22.8771,23.0223,22.5867,22.8681,1030000.0],["2016-02-29",22.5504,22.6503,21.9152,21.9878,1435700.0],["2016-03-01",22.1965,22.7229,21.9606,22.7229,1163000.0],["2016-03-02",22.7865,22.923,21.6222,22.0042,1919100.0],["2016-03-03",22.0861,22.9139,22.0315,22.7047,1422900.0],["2016-03-04",22.7956,24.0055,22.7229,23.8781,2144200.0],["2016-03-07",23.8053,24.0146,23.4779,23.7962,1301400.0],["2016-03-08",23.7053,23.7053,22.7047,22.7138,1058000.0],["2016-03-09",23.0321,23.5961,22.9867,23.3232,970100.0],["2016-03-10",23.4779,23.7689,23.0503,23.2686,1265000.0],["2016-03-11",23.5233,23.8508,23.4779,23.7417,771400.0],["2016-03-14",22.9776,23.3323,22.6683,23.1777,961600.0],["2016-03-15",23.023,23.0594,22.7502,22.8593,849900.0],["2016-03-16",22.8138,23.1686,22.7865,22.9321,671200.0],["2016-03-17",23.1049,23.6143,22.8502,23.4597,1110000.0],["2016-03-18",23.6143,24.5058,23.6052,24.433,1458400.0],["2016-03-21",23.9327,24.6604,23.9327,24.4876,1604900.0],["2016-03-22",24.3147,24.4512,23.9054,23.9509,841200.0],["2016-03-23",23.8872,24.2329,23.7962,23.8963,657100.0],["2016-03-24",23.7508,23.9509,23.4324,23.9418,332200.0],["2016-03-28",23.9691,23.9691,22.8866,23.1413,996800.0],["2016-03-29",23.1049,24.06,22.8593,24.0146,928500.0],["2016-03-30",23.9509,23.9509,23.2141,23.8417,1405200.0],["2016-03-31",23.8417,23.9782,23.7235,23.7871,455500.0],["2016-04-01",23.4233,23.5233,23.0049,23.4506,617300.0],["2016-04-04",23.4415,23.9145,23.3323,23.4597,562800.0],["2016-04-05",23.2777,23.3687,22.9048,22.9503,715800.0],["2016-04-06",22.9594,23.0139,22.3772,22.9958,688300.0],["2016-04-07",22.5591,22.8229,21.8223,22.4409,1217200.0],["2016-04-08",22.6592,23.0685,22.3317,22.3863,839200.0],["2016-04-11",22.3772,22.6956,22.1589,22.3681,1283000.0],["2016-04-12",22.3317,22.6319,22.2044,22.5591,1525900.0],["2016-04-13",22.7774,23.9327,22.7592,23.778,1357500.0],["2016-04-14",23.8417,23.9964,23.4597,23.6962,895500.0],["2016-04-15",23.6871,24.3147,23.5779,23.8053,870900.0],["2016-04-18",23.6871,24.4057,23.6416,23.9691,1155400.0],["2016-04-19",24.0964,24.6422,24.0237,24.2693,1499600.0],["2016-04-20",24.2602,24.3511,23.9873,24.3147,1217100.0],["2016-04-21",22.9048,24.7059,22.7865,24.3056,2749300.0],["2016-04-22",24.3147,24.9242,24.1874,24.8696,1528300.0],["2016-04-25",24.7787,24.9151,23.8326,24.5149,1542300.0],["2016-04-26",24.6968,25.4791,24.6149,25.2699,1772000.0],["2016-04-27",25.3517,25.7611,25.2881,25.6064,1049100.0],["2016-04-28",25.3153,25.47,24.6604,24.7605,1154100.0],["2016-04-29",24.6968,24.8332,23.9054,24.1692,1182600.0],["2016-05-02",24.3147,24.5967,23.9691,24.3056,788200.0],["2016-05-03",24.0873,24.2329,23.678,24.1055,834300.0],["2016-05-04",24.0782,24.3602,23.5325,23.7235,957200.0],["2016-05-05",23.7599,23.8872,23.3778,23.678,850400.0],["2016-05-06",23.5415,23.9691,23.4324,23.9691,627900.0],["2016-05-09",23.8235,24.2874,23.5688,24.06,819700.0],["2016-05-10",24.1146,25.0334,24.1055,24.9242,1249300.0],["2016-05-11",24.8241,24.9879,24.1601,24.3693,737400.0],["2016-05-12",24.3875,24.6513,23.9873,24.1055,492900.0],["2016-05-13",23.96,24.0418,22.6228,22.7774,1441700.0],["2016-05-16",22.832,23.023,22.4136,22.5227,1722800.0],["2016-05-17",22.4864,23.4415,22.4227,22.832,1682100.0],["2016-05-18",22.6956,22.9867,22.2953,22.4318,972100.0],["2016-05-19",22.3135,22.8957,22.2862,22.8138,1065400.0],["2016-05-20",22.9503,23.4597,22.9503,23.3869,954400.0],["2016-05-23",23.3505,23.5506,22.9048,22.923,859600.0],["2016-05-24",23.0049,23.305,22.6501,23.1777,955900.0],["2016-05-25",23.1959,23.7053,22.9867,23.5234,561400.0],["2016-05-26",23.5506,23.8508,23.2686,23.4779,644800.0],["2016-05-27",23.4506,23.7326,23.4506,23.6143,340800.0],["2016-05-31",23.6689,23.9327,23.5961,23.7599,471900.0],["2016-06-01",23.6322,24.0243,23.459,23.8875,621200.0],["2016-06-02",23.7052,23.8693,23.4681,23.769,432400.0],["2016-06-03",23.7599,23.9513,23.3405,23.8784,391500.0],["2016-06-06",23.9787,24.5622,23.9787,24.4437,721500.0],["2016-06-07",24.471,24.5257,24.0425,24.2795,599600.0],["2016-06-08",24.2522,24.6169,24.0334,24.6078,762300.0],["2016-06-09",24.389,24.5531,24.079,24.4254,681600.0],["2016-06-10",24.1884,24.389,23.8328,24.2066,795500.0],["2016-06-13",24.0607,24.5713,24.0334,24.3525,966300.0],["2016-06-14",24.2248,24.5895,23.6231,23.9057,1013100.0],["2016-06-15",23.9696,24.3525,23.8146,23.8693,641900.0],["2016-06-16",23.7416,24.1063,23.4681,24.0425,438700.0],["2016-06-17",24.0972,24.5987,24.079,24.544,964300.0],["2016-06-20",24.9178,25.8386,24.8995,25.4101,1268600.0],["2016-06-21",23.3769,24.4984,23.1034,24.3069,2912300.0],["2016-06-22",24.2704,24.2704,23.4316,24.0881,1104700.0],["2016-06-23",23.6778,24.3981,23.6778,23.8693,1137100.0],["2016-06-24",22.9484,23.4681,22.8937,23.2858,1737300.0],["2016-06-27",23.0487,23.1034,22.602,22.684,1065800.0],["2016-06-28",23.0213,23.1763,22.6202,22.9849,902400.0],["2016-06-29",23.231,23.8601,23.1581,23.614,1079200.0],["2016-06-30",23.8419,24.471,23.4954,24.234,1166800.0],["2016-07-01",24.2887,24.8266,24.1519,24.6078,920900.0],["2016-07-05",24.3434,24.6169,24.0607,24.3707,883500.0],["2016-07-06",24.3251,24.6716,24.1063,24.6078,742000.0],["2016-07-07",24.2887,24.9178,24.2431,24.7081,1043800.0],["2016-07-08",24.9451,25.3645,24.8175,25.2551,715700.0],["2016-07-11",25.328,25.638,25.2642,25.5104,663300.0],["2016-07-12",25.5104,25.9024,25.3828,25.7566,539600.0],["2016-07-13",25.5651,26.258,25.5651,26.2398,988300.0],["2016-07-14",26.4404,26.6409,25.7748,25.793,1044300.0],["2016-07-15",25.5742,25.9571,25.5742,25.8021,844800.0],["2016-07-18",25.5742,25.7748,25.3736,25.638,478000.0],["2016-07-19",25.638,25.6927,25.3372,25.4192,502600.0],["2016-07-20",25.5286,25.7383,25.3463,25.4101,564300.0],["2016-07-21",25.328,25.7474,25.2186,25.6472,774800.0],["2016-07-22",25.7839,26.9783,25.7839,26.8871,1378900.0],["2016-07-25",26.8962,26.8962,25.9936,26.0392,884500.0],["2016-07-26",26.103,26.4404,25.8842,26.4221,782500.0],["2016-07-27",26.4495,26.7048,26.1668,26.2854,560600.0],["2016-07-28",25.6563,27.6986,25.556,27.1515,2414900.0],["2016-07-29",27.0148,27.498,26.9236,27.1971,2028600.0],["2016-08-01",27.2336,27.2518,26.5407,26.7321,1384900.0],["2016-08-02",26.7868,26.7868,25.8021,26.0301,1789200.0],["2016-08-03",26.0301,26.3583,25.8933,26.0939,1030400.0],["2016-08-04",26.176,26.5224,26.0665,26.2033,1167500.0],["2016-08-05",26.4221,27.0239,26.3036,26.9418,803900.0],["2016-08-08",26.9692,27.2336,26.568,26.5771,528600.0],["2016-08-09",26.6683,26.9327,26.2671,26.4404,1563200.0],["2016-08-10",26.5498,26.7412,26.0118,26.0392,839500.0],["2016-08-11",26.2215,26.4677,25.9754,25.9754,1083200.0],["2016-08-12",25.9298,25.9663,25.5195,25.6016,1358400.0],["2016-08-15",25.6654,25.9116,25.3736,25.3919,927600.0],["2016-08-16",25.3736,25.5469,25.2277,25.483,654300.0],["2016-08-17",25.5013,25.6927,25.3463,25.4739,401500.0],["2016-08-18",25.4922,25.7748,25.4375,25.7292,669100.0],["2016-08-19",25.6563,26.4312,25.6563,26.3218,938900.0],["2016-08-22",26.2398,26.2398,25.9298,26.176,896000.0],["2016-08-23",26.3492,26.7868,26.2762,26.6227,1178200.0],["2016-08-24",26.5771,26.9601,26.5315,26.6592,817600.0],["2016-08-25",26.6045,26.6045,25.8933,26.0118,1029600.0],["2016-08-26",26.0483,26.2762,25.6836,25.7657,700600.0],["2016-08-29",25.8204,26.2215,25.7566,25.9845,438300.0],["2016-08-30",25.9298,26.0848,25.8477,26.0118,632200.0],["2016-08-31",25.9662,26.0301,25.4271,25.6738,828300.0],["2016-09-01",25.82,26.0301,25.5093,25.9844,587100.0],["2016-09-02",26.0484,26.2677,25.7469,25.82,606500.0],["2016-09-06",25.9022,26.1763,25.6921,25.8108,975400.0],["2016-09-07",25.8565,26.3042,25.7652,26.2403,1378600.0],["2016-09-08",26.1946,26.3225,25.9753,26.2859,593600.0],["2016-09-09",26.0575,26.3042,25.5824,25.5824,1091900.0],["2016-09-12",25.555,26.1946,25.4545,26.1946,790300.0],["2016-09-13",25.9753,26.1032,25.6829,25.9753,934000.0],["2016-09-14",26.0027,26.3316,25.9296,26.1854,1107100.0],["2016-09-15",26.2037,26.7245,26.1215,26.5874,870300.0],["2016-09-16",26.5418,26.9986,26.4961,26.6697,2035600.0],["2016-09-19",26.761,27.2087,26.6971,26.7245,794200.0],["2016-09-20",26.8433,26.8615,26.2494,26.2585,433900.0],["2016-09-21",26.4687,26.5235,26.0118,26.2677,914500.0],["2016-09-22",26.4504,26.4961,25.6281,26.0118,1521800.0],["2016-09-23",25.9662,26.0393,25.4088,25.4362,1451800.0],["2016-09-26",25.3814,25.7834,25.153,25.4637,907900.0],["2016-09-27",25.5276,26.0118,25.4088,25.8931,1609400.0],["2016-09-28",25.8931,26.3682,25.82,26.2859,798500.0],["2016-09-29",26.2768,26.624,26.2677,26.3134,822900.0],["2016-09-30",26.4687,26.5326,26.1215,26.2128,880500.0],["2016-10-03",26.0484,26.5509,25.8839,26.4961,776900.0],["2016-10-04",26.6149,26.7154,26.3316,26.4047,516800.0],["2016-10-05",26.3773,26.5509,26.0301,26.1946,975900.0],["2016-10-06",26.1306,26.4047,25.8839,25.957,1598500.0],["2016-10-07",25.9113,25.9662,25.5459,25.9205,722300.0],["2016-10-10",26.0118,26.4139,25.9753,26.2951,581000.0],["2016-10-11",26.1489,26.3133,25.8657,26.0758,562700.0],["2016-10-12",26.1398,26.222,25.9388,25.957,537300.0],["2016-10-13",25.4637,25.5824,25.0251,25.2535,1453700.0],["2016-10-14",25.3814,25.4819,24.8789,24.952,958100.0],["2016-10-17",24.7601,25.2352,24.6688,24.7693,995200.0],["2016-10-18",25.0068,25.0525,24.6779,24.8881,1022400.0],["2016-10-19",24.8058,24.952,24.5957,24.8241,907500.0],["2016-10-20",24.7601,25.1621,24.6688,24.7875,1143900.0],["2016-10-21",24.6048,25.2078,24.5317,25.1896,666300.0],["2016-10-24",25.3723,25.5185,25.1987,25.4454,606400.0],["2016-10-25",25.6647,25.7377,25.1987,25.619,1250100.0],["2016-10-26",25.5093,26.0027,25.4819,25.4911,962400.0],["2016-10-27",25.619,26.8524,25.619,26.4595,2043100.0],["2016-10-28",26.4413,26.8524,26.1854,26.3773,1671100.0],["2016-10-31",26.4047,26.9986,26.4047,26.7245,1672400.0],["2016-11-01",26.8159,27.2544,26.6331,26.8615,1249400.0],["2016-11-02",26.9529,27.227,26.5418,26.7245,1013100.0],["2016-11-03",26.7702,26.9529,26.2677,26.4504,827500.0],["2016-11-04",26.4504,27.1813,26.359,26.8615,982700.0],["2016-11-07",27.2727,28.3234,27.2727,28.0493,1244200.0],["2016-11-08",28.0036,28.8259,27.7752,28.5975,1195300.0],["2016-11-09",28.2777,30.1964,27.9671,29.9223,1616000.0],["2016-11-10",30.0137,30.5162,29.8766,30.2421,1595000.0],["2016-11-11",30.1964,31.0644,30.0137,30.9273,1906700.0],["2016-11-14",31.2014,31.6765,31.0187,31.6583,1568000.0],["2016-11-15",31.7039,31.9598,31.1101,31.7953,1796600.0],["2016-11-16",31.7953,32.2064,31.3385,31.6126,927500.0],["2016-11-17",31.6126,31.9598,31.3842,31.7039,801800.0],["2016-11-18",31.7039,32.0694,31.5669,31.7039,798800.0],["2016-11-21",31.7496,32.2064,31.6583,31.9324,702500.0],["2016-11-22",31.978,32.0237,31.4116,31.8867,805900.0],["2016-11-23",31.841,32.4805,31.6126,32.1151,769700.0],["2016-11-25",32.2064,32.3252,32.0237,32.1151,346000.0],["2016-11-28",32.1608,32.2978,31.6583,31.7039,1175100.0],["2016-11-29",31.7953,32.0694,31.1101,31.2928,1517400.0],["2016-11-30",31.5308,32.1257,31.5308,32.0341,949500.0],["2016-12-01",32.1257,32.8579,31.9426,32.7664,914000.0],["2016-12-02",32.8579,33.1782,32.4003,32.9494,907900.0],["2016-12-05",33.0867,33.5626,33.0409,33.2698,786500.0],["2016-12-06",33.224,33.7274,32.5375,33.6816,1269700.0],["2016-12-07",33.7731,35.2376,33.2697,35.0087,1424000.0],["2016-12-08",35.146,35.5121,34.6426,35.146,1234800.0],["2016-12-09",35.146,35.3749,32.6474,32.9036,2218100.0],["2016-12-12",32.8121,33.1782,32.3362,33.0867,2219100.0],["2016-12-13",33.3155,33.3613,31.8511,31.8511,1747000.0],["2016-12-14",31.8511,32.4003,31.6223,31.9884,1438200.0],["2016-12-15",31.8969,32.4003,31.7596,32.1714,800000.0],["2016-12-16",31.8968,32.0341,30.9358,31.4392,2010800.0],["2016-12-19",31.5308,31.8053,31.3935,31.6223,733300.0],["2016-12-20",31.8053,31.9884,31.485,31.7596,594900.0],["2016-12-21",31.668,31.7138,31.2562,31.2562,665000.0],["2016-12-22",31.1647,31.4575,30.8901,30.9358,625700.0],["2016-12-23",30.9816,31.1647,30.707,30.9358,917000.0],["2016-12-27",31.0731,31.1921,30.7528,30.8901,614900.0],["2016-12-28",30.9816,31.1189,30.1579,30.3409,713200.0],["2016-12-29",30.4324,30.8901,30.2951,30.524,382200.0],["2016-12-30",30.6613,30.7985,30.1121,30.2494,407600.0],["2017-01-03",30.524,31.1189,30.2769,30.707,513000.0],["2017-01-04",30.707,31.009,30.4782,30.8901,841100.0],["2017-01-05",30.8901,30.8901,29.5629,29.9748,1041000.0],["2017-01-06",29.9748,30.3867,29.6545,29.8375,899000.0],["2017-01-09",29.746,30.1121,29.4714,29.9291,665000.0],["2017-01-10",29.8833,30.6155,29.8375,30.3867,701600.0],["2017-01-11",30.4782,31.1189,30.2494,30.8901,812600.0],["2017-01-12",30.707,30.9816,30.4782,30.8443,511600.0],["2017-01-13",30.9816,31.7596,30.9358,31.4392,931000.0],["2017-01-17",31.0731,31.3477,30.5697,30.6613,577100.0],["2017-01-18",30.6613,31.3019,30.5697,31.3019,465900.0],["2017-01-19",31.5765,31.7596,30.643,30.707,892500.0],["2017-01-20",30.707,30.9816,30.1121,30.3409,864700.0],["2017-01-23",30.3409,30.5057,30.1121,30.2952,684200.0],["2017-01-24",30.2951,30.9358,30.2951,30.6155,1214300.0],["2017-01-25",30.8901,31.3294,30.7345,31.1189,1283700.0],["2017-01-26",29.1511,30.6613,29.0138,30.1579,1722200.0],["2017-01-27",30.1121,30.707,29.8375,30.5697,1157800.0],["2017-01-30",30.4782,30.8443,30.0206,30.7985,651300.0],["2017-01-31",30.5697,30.7528,30.1121,30.5697,1296300.0],["2017-02-01",30.8443,31.0274,29.865,30.3409,881700.0],["2017-02-02",30.0206,30.3409,29.4714,29.5629,680400.0],["2017-02-03",29.7918,30.1579,29.5629,30.0663,757300.0],["2017-02-06",30.0663,30.3867,29.9016,30.1121,810100.0],["2017-02-07",29.929,30.2036,29.5629,29.7002,635600.0],["2017-02-08",29.7002,29.9016,28.968,29.8375,1204900.0],["2017-02-09",29.8375,30.5514,29.8375,29.8833,1318400.0],["2017-02-10",30.2952,30.9816,29.9748,30.9358,787600.0],["2017-02-13",31.1189,31.3477,30.588,31.1189,910200.0],["2017-02-14",30.9358,31.0274,29.6545,29.9291,1697100.0],["2017-02-15",29.8375,30.7528,29.6087,30.3409,997600.0],["2017-02-16",30.4782,30.524,29.8375,30.1579,621500.0],["2017-02-17",30.1121,30.1579,29.7002,30.0206,456400.0],["2017-02-21",29.9748,30.1121,29.4714,29.7002,612300.0],["2017-02-22",29.6087,29.9291,28.968,29.2426,800500.0],["2017-02-23",29.2884,29.5172,28.5104,28.9223,770500.0],["2017-02-24",28.6019,29.4257,28.5562,29.4257,861000.0],["2017-02-27",29.3799,30.1579,29.2426,30.1579,844900.0],["2017-02-28",30.0206,30.2036,29.5172,29.9291,907500.0],["2017-03-01",30.2592,30.7176,30.2133,30.4425,1183300.0],["2017-03-02",30.3967,30.4425,29.4339,29.6631,989600.0],["2017-03-03",29.4797,30.0758,29.3881,29.8465,1174600.0],["2017-03-06",29.6173,30.3509,29.4798,30.0758,584600.0],["2017-03-07",29.9382,30.4425,29.7548,29.8007,754400.0],["2017-03-08",29.8924,30.2408,29.6173,29.9382,907100.0],["2017-03-09",29.8924,30.2133,29.2964,29.5714,677900.0],["2017-03-10",29.709,30.2133,29.4614,30.1216,689800.0],["2017-03-13",30.1216,30.3508,29.8007,29.9382,768200.0],["2017-03-14",29.8924,30.1675,29.4798,30.0758,756000.0],["2017-03-15",30.0299,30.7635,30.0299,30.3508,694600.0],["2017-03-16",30.3967,30.6718,30.305,30.3967,601900.0],["2017-03-17",30.5342,30.7635,30.0299,30.6718,1094300.0],["2017-03-20",30.6259,30.6259,29.8007,30.0299,885100.0],["2017-03-21",30.2591,30.2591,28.9754,29.5714,911300.0],["2017-03-22",29.5714,30.0758,29.2964,29.4797,818500.0],["2017-03-23",29.3881,29.599,28.9754,29.2047,610000.0],["2017-03-24",28.8837,29.2964,28.3152,28.4711,951600.0],["2017-03-27",28.1502,28.2877,27.8751,27.9668,1266500.0],["2017-03-28",27.9209,28.6362,27.6,28.6087,1068200.0],["2017-03-29",28.517,29.0213,28.196,28.7462,963600.0],["2017-03-30",28.8837,28.9754,28.5445,28.8379,815400.0],["2017-03-31",28.8379,29.3422,28.6545,28.7462,925800.0],["2017-04-03",28.8379,29.2964,28.3794,28.4253,706000.0],["2017-04-04",28.3794,28.7462,28.1502,28.4253,702400.0],["2017-04-05",28.6086,28.792,28.0585,28.196,877100.0],["2017-04-06",28.1502,28.2877,27.5083,27.8751,1488900.0],["2017-04-07",27.7834,28.2419,27.5542,28.1043,855200.0],["2017-04-10",30.8552,33.1475,30.7635,31.8638,17827100.0],["2017-04-11",31.6346,31.6346,30.2133,30.7176,6893200.0],["2017-04-12",30.5342,30.6259,28.7003,28.7462,4601000.0],["2017-04-13",28.8379,29.1863,28.2877,28.4253,3348200.0],["2017-04-17",28.9296,29.2964,28.4253,29.2505,2077100.0],["2017-04-18",29.0579,29.2322,28.8195,29.113,2151600.0],["2017-04-19",29.3881,30.2591,29.3422,29.8465,2959700.0],["2017-04-20",29.9841,30.8093,29.9566,30.7176,2393100.0],["2017-04-21",31.0386,31.497,30.901,31.2219,2186400.0],["2017-04-24",32.4598,32.7349,32.1389,32.2306,2478100.0],["2017-04-25",31.9555,32.7807,31.7721,31.9555,1906900.0],["2017-04-26",31.818,32.3223,31.5887,31.8638,1736600.0],["2017-04-27",32.4598,32.6432,31.1027,32.0014,2006900.0],["2017-04-28",31.7721,31.8913,31.2678,31.4512,1709500.0],["2017-05-01",31.497,31.818,31.2494,31.4053,1049000.0],["2017-05-02",31.5887,31.6346,30.9927,31.4053,1259900.0],["2017-05-03",31.2219,31.332,30.5801,31.2219,1336300.0],["2017-05-04",31.3595,31.5612,30.791,31.0386,933800.0],["2017-05-05",31.0844,31.2219,30.8093,31.1302,1022800.0],["2017-05-08",31.1761,31.1761,30.5342,30.6259,710900.0],["2017-05-09",30.7176,30.8093,30.1033,30.305,1261100.0],["2017-05-10",30.3508,30.3508,29.6173,29.9382,1821300.0],["2017-05-11",29.8924,29.8924,29.1588,29.7548,2112300.0],["2017-05-12",29.8007,29.9841,29.3881,29.4339,1127500.0],["2017-05-15",29.2964,29.709,29.113,29.6173,1101800.0],["2017-05-16",29.5256,29.8007,29.0213,29.3422,1484200.0],["2017-05-17",29.3422,29.3422,28.3794,28.6087,1156700.0],["2017-05-18",28.6545,29.6906,28.3336,29.388,1438600.0],["2017-05-19",29.3422,29.6173,29.0213,29.113,1901500.0],["2017-05-22",29.2505,29.709,28.8379,29.6631,1405600.0],["2017-05-23",29.8007,30.3967,29.4156,30.0758,1564000.0],["2017-05-24",29.9841,30.901,29.9841,30.6718,1502000.0],["2017-05-25",30.8093,31.4053,30.3325,31.3136,1576100.0],["2017-05-26",31.1761,31.4512,30.3784,30.4884,937200.0],["2017-05-30",30.4425,31.4053,30.305,30.9468,1746300.0],["2017-05-31",31.1398,31.1857,30.3865,30.6345,929500.0],["2017-06-01",30.7723,30.9377,30.4692,30.7723,1219700.0],["2017-06-02",30.8642,31.3878,30.6345,31.1857,1303500.0],["2017-06-05",31.2316,31.645,31.0479,31.4613,1030500.0],["2017-06-06",31.1857,31.7185,31.002,31.5531,907500.0],["2017-06-07",31.6909,32.2421,31.4153,32.1961,1264800.0],["2017-06-08",32.1043,32.4993,31.7828,31.9665,1062100.0],["2017-06-09",32.1043,32.6095,31.7828,32.3799,1307100.0],["2017-06-12",32.8851,33.8955,32.6554,32.8851,1891200.0],["2017-06-13",32.8391,33.5281,32.7656,33.2525,1361600.0],["2017-06-14",33.2525,33.3444,32.4717,32.7473,926000.0],["2017-06-15",32.3339,33.0688,32.3339,32.8851,730500.0],["2017-06-16",32.7473,32.7473,32.1043,32.6554,1612100.0],["2017-06-19",32.8851,33.6016,32.8851,33.3903,1241000.0],["2017-06-20",33.2066,33.2525,32.8851,32.931,1150500.0],["2017-06-21",32.931,33.2525,32.7013,33.2066,860500.0],["2017-06-22",33.2525,33.4362,32.9126,33.2066,876800.0],["2017-06-23",32.931,33.4821,32.931,33.4362,1413700.0],["2017-06-26",33.574,33.7118,33.1606,33.4821,699300.0],["2017-06-27",33.3903,34.4283,33.3443,33.8955,1875500.0],["2017-06-28",34.1251,34.5661,33.969,34.3548,1784300.0],["2017-06-29",34.4466,34.5385,33.7577,34.3088,972900.0],["2017-06-30",34.4466,34.4466,33.8955,34.0333,657900.0],["2017-07-03",34.1251,34.7222,34.0333,34.6304,966300.0],["2017-07-05",34.7681,34.9335,34.3089,34.4926,1214300.0],["2017-07-06",34.2629,34.4007,33.7853,33.8955,772900.0],["2017-07-07",34.1711,34.3364,33.8036,34.1251,1183500.0],["2017-07-10",34.1251,34.1711,33.0228,33.1147,1507000.0],["2017-07-11",33.2066,33.3443,32.4717,32.6095,12474300.0],["2017-07-12",32.7473,33.3443,32.637,33.2984,1899300.0],["2017-07-13",33.3903,33.4362,32.4258,32.6554,1899800.0],["2017-07-14",32.6554,33.2249,32.6554,33.1606,826100.0],["2017-07-17",32.4717,33.0688,32.4717,32.931,1230300.0],["2017-07-18",32.931,32.931,32.0124,32.1502,2378100.0],["2017-07-19",32.1961,32.288,31.7828,32.0124,1544300.0],["2017-07-20",32.1043,32.4258,31.7828,32.3799,1779300.0],["2017-07-21",32.5176,32.8391,32.242,32.5176,1544600.0],["2017-07-24",32.5176,32.8667,32.3339,32.8391,1674000.0],["2017-07-25",33.3443,34.2629,33.2066,34.0333,2794000.0],["2017-07-26",34.1251,34.2629,33.3443,34.217,2350600.0],["2017-07-27",34.1252,34.1252,32.1043,32.3799,2349400.0],["2017-07-28",32.1961,32.7473,32.1502,32.5636,1481400.0],["2017-07-31",32.8391,33.1147,32.6095,32.7473,1566800.0],["2017-08-01",32.8851,33.0228,32.1043,32.4258,1048300.0],["2017-08-02",32.3798,32.6554,32.04,32.288,821900.0],["2017-08-03",32.288,32.5636,32.1502,32.5176,884000.0],["2017-08-04",32.6095,33.6658,32.6095,33.3443,1604300.0],["2017-08-07",33.4821,33.8496,33.2066,33.7577,1142700.0],["2017-08-08",33.7577,34.1986,33.5281,33.8496,1393100.0],["2017-08-09",33.6658,34.2445,33.3443,34.1251,1326300.0],["2017-08-10",33.9414,34.3548,33.6199,33.6199,1183000.0],["2017-08-11",33.574,34.4007,33.574,34.1711,1497900.0],["2017-08-14",34.5844,35.1356,34.4466,35.0896,2559400.0],["2017-08-15",35.1356,35.4111,34.7681,34.9518,1422500.0],["2017-08-16",35.0437,35.2917,34.1711,34.3088,1178800.0],["2017-08-17",34.217,34.4283,33.8036,34.0333,1255900.0],["2017-08-18",33.8496,34.3089,33.7118,34.1711,794900.0],["2017-08-21",34.3088,34.7957,34.1068,34.5844,1302300.0],["2017-08-22",34.6304,34.7681,33.7577,34.3548,1134400.0],["2017-08-23",34.0333,34.3088,33.574,34.0792,1062100.0],["2017-08-24",34.2629,34.3088,33.4362,33.7577,1009500.0],["2017-08-25",34.0333,34.86,33.7577,34.4926,1414200.0],["2017-08-28",34.6304,35.6408,34.6304,35.4111,2006700.0],["2017-08-29",35.1815,36.8809,34.9519,36.3756,2777000.0],["2017-08-30",36.3388,36.9828,36.2008,36.2468,2097800.0],["2017-08-31",36.2469,36.2929,35.4925,35.9249,2830400.0],["2017-09-01",36.1548,37.5808,35.9249,36.7068,2864800.0],["2017-09-05",36.6608,37.8108,36.5229,37.3048,3150500.0],["2017-09-06",37.3968,37.8568,36.7988,36.8908,2317100.0],["2017-09-07",36.9368,37.7004,36.9184,37.4888,2446900.0],["2017-09-08",37.4428,37.9948,36.6608,37.5808,19618000.0],["2017-09-11",39.3564,40.8927,37.2312,37.4428,2966000.0],["2017-09-12",37.4428,37.6912,37.176,37.314,2931900.0],["2017-09-13",37.2128,37.268,35.4373,36.4216,3795500.0],["2017-09-14",36.1732,36.7436,35.4741,35.8881,3145700.0],["2017-09-15",35.8237,36.8264,35.7501,36.6332,3313300.0],["2017-09-18",36.6332,37.5256,36.5044,36.6332,1899800.0],["2017-09-19",37.0748,37.682,36.8356,36.8816,2812600.0],["2017-09-20",37.1208,37.866,36.992,37.7096,1769500.0],["2017-09-21",37.6728,38.5928,37.59,38.05,2038200.0],["2017-09-22",38.05,38.1972,37.544,37.7372,2045800.0],["2017-09-25",37.7648,37.7648,36.6792,37.2128,1755500.0],["2017-09-26",37.314,37.5072,36.8448,37.2864,2711100.0],["2017-09-27",37.3048,38.0132,37.1208,37.9488,2475700.0],["2017-09-28",37.8476,38.2432,37.3508,37.406,3067700.0],["2017-09-29",37.8476,38.5652,37.6636,38.2248,3021200.0],["2017-10-02",38.4272,38.5652,37.6544,38.1052,1837200.0],["2017-10-03",38.2156,38.28,37.406,37.6636,1955000.0],["2017-10-04",37.6268,37.6268,36.7804,37.2312,2621900.0],["2017-10-05",37.176,37.176,36.6148,36.7988,2495800.0],["2017-10-06",36.854,37.0288,36.5688,36.6332,2467400.0],["2017-10-09",36.6332,36.7436,35.9801,36.5044,2574200.0],["2017-10-10",36.6056,36.992,36.44,36.6424,2534500.0],["2017-10-11",36.6516,36.8908,36.5872,36.8816,1434800.0],["2017-10-12",36.8816,37.682,36.8724,37.3968,2126700.0],["2017-10-13",37.4888,37.5256,36.2008,36.256,2054500.0],["2017-10-16",36.1457,36.2836,34.8945,35.7317,2790600.0],["2017-10-17",35.6857,35.7777,35.1337,35.3821,2117400.0],["2017-10-18",35.4373,36.4125,35.4373,36.1273,1826800.0],["2017-10-19",35.8881,36.2101,35.4097,36.2009,1446800.0],["2017-10-20",36.3848,37.2864,36.256,37.0564,2081000.0],["2017-10-23",37.0564,37.2128,36.6424,37.0104,932600.0],["2017-10-24",37.0748,37.6268,37.0196,37.1208,1099300.0],["2017-10-25",36.946,37.3232,36.5044,37.0288,968500.0],["2017-10-26",37.1392,38.3168,36.9368,38.0684,1937500.0],["2017-10-27",38.0316,38.6296,37.958,38.3352,1648900.0],["2017-10-30",38.1788,38.2984,37.4796,37.7096,1800900.0],["2017-10-31",37.7188,38.3352,37.7004,38.1328,1695400.0],["2017-11-01",38.2432,38.5652,37.4244,37.8016,1123400.0],["2017-11-02",37.728,38.1788,37.5072,38.1512,1493700.0],["2017-11-03",38.188,38.2156,37.4796,37.9212,1750100.0],["2017-11-06",37.9212,38.0868,37.36,37.5164,3365800.0],["2017-11-07",35.9157,36.5872,35.0693,35.4925,7972200.0],["2017-11-08",35.4189,35.8237,34.1309,35.7961,4219300.0],["2017-11-09",35.6949,36.3296,35.4557,35.5569,2737500.0],["2017-11-10",35.5845,35.7501,34.9405,35.3085,2629900.0],["2017-11-13",35.1613,35.2625,34.6277,34.9957,2254300.0],["2017-11-14",35.1521,36.2192,34.9497,35.6489,2023300.0],["2017-11-15",35.6489,35.9248,34.8117,35.1337,1968400.0],["2017-11-16",35.7041,36.0905,35.2257,35.9341,2359000.0],["2017-11-17",35.7409,36.1457,35.4557,35.8237,6807500.0],["2017-11-20",35.9157,36.0169,35.3453,35.9709,1851600.0],["2017-11-21",36.2469,36.4952,35.9709,36.4952,1624100.0],["2017-11-22",36.5228,36.8908,36.4124,36.7252,1458600.0],["2017-11-24",36.7344,37.1208,36.532,36.6424,737000.0],["2017-11-27",36.6148,36.9276,36.2285,36.7804,1776500.0],["2017-11-28",36.8264,37.4888,36.624,37.4796,1635800.0],["2017-11-29",37.5072,38.5008,37.5072,38.4088,1654900.0],["2017-11-30",38.6483,39.6157,38.4456,39.3209,3387900.0],["2017-12-01",39.3669,39.6986,38.676,39.4775,2710500.0],["2017-12-04",39.9842,40.5278,39.3485,39.4959,2484800.0],["2017-12-05",39.4775,39.5235,39.1827,39.2287,1763200.0],["2017-12-06",39.1735,39.542,38.9431,39.2932,1720200.0],["2017-12-07",39.284,39.8552,39.2103,39.717,1424300.0],["2017-12-08",39.717,40.0855,39.4683,39.717,2019600.0],["2017-12-11",39.6617,39.8921,39.3669,39.3946,1643500.0],["2017-12-12",39.4775,40.0026,39.3853,39.6065,1352300.0],["2017-12-13",39.8921,40.9331,39.846,40.2882,2164100.0],["2017-12-14",40.3066,40.4448,39.2472,39.6986,1702000.0],["2017-12-15",39.7631,40.583,39.7078,40.15,3005800.0],["2017-12-18",40.3343,40.5185,40.1408,40.3067,1296600.0],["2017-12-19",40.3527,40.4909,40.0948,40.3067,1163700.0],["2017-12-20",40.6107,40.9976,40.4541,40.712,1098400.0],["2017-12-21",40.8134,40.8134,40.0763,40.2606,1315800.0],["2017-12-22",40.2422,41.0345,40.1316,40.8594,1050600.0],["2017-12-26",40.7765,41.0897,40.3988,40.666,701100.0],["2017-12-27",40.7581,40.8871,40.5462,40.6107,798500.0],["2017-12-28",40.3988,40.5738,40.0303,40.3527,1463800.0],["2017-12-29",40.3711,40.583,40.2329,40.279,1024600.0],["2018-01-02",40.5738,41.145,40.4448,41.0805,1816500.0],["2018-01-03",41.1911,41.707,41.0621,41.403,1859700.0],["2018-01-04",41.6978,42.011,41.4767,41.5965,1357400.0],["2018-01-05",41.9005,42.0018,40.9331,41.3477,1827500.0],["2018-01-08",41.4675,41.8913,41.3477,41.5596,1124000.0],["2018-01-09",41.6149,41.7899,41.3385,41.3661,1267000.0],["2018-01-10",41.1358,41.4675,40.8871,40.9055,1889400.0],["2018-01-11",41.1174,41.8176,41.0621,41.7254,1727100.0],["2018-01-12",41.7715,41.8268,41.2187,41.4583,1506800.0],["2018-01-16",41.7899,41.836,40.8226,41.1174,1817700.0],["2018-01-17",41.1911,41.2095,40.3619,40.8871,1976700.0],["2018-01-18",41.2279,42.5454,40.9884,42.2229,2666700.0],["2018-01-19",42.2874,42.9692,42.0755,42.8678,1709000.0],["2018-01-22",42.7481,43.089,42.1216,42.9968,990000.0],["2018-01-23",42.8586,43.0061,42.5823,42.7849,941500.0],["2018-01-24",42.7757,43.0705,42.3703,42.7297,1164800.0],["2018-01-25",42.7481,42.8034,42.4072,42.6652,1151600.0],["2018-01-26",42.8034,43.2364,42.5454,43.006,1000100.0],["2018-01-29",42.9508,43.5128,42.7481,43.0337,1368600.0],["2018-01-30",42.5638,42.6191,41.7439,41.7715,3659900.0],["2018-01-31",47.5941,47.8521,45.6962,45.8713,9644100.0],["2018-02-01",45.7976,46.0371,45.0513,45.429,3058200.0],["2018-02-02",44.9131,45.0053,44.2498,44.3327,2309200.0],["2018-02-05",44.563,45.1895,43.4575,43.6878,3412500.0],["2018-02-06",43.0705,44.8671,41.9281,44.5262,3187100.0],["2018-02-07",44.3143,45.3738,44.0932,44.7749,2882400.0],["2018-02-08",44.8671,44.8763,43.6233,43.6325,3698500.0],["2018-02-09",43.9181,44.1853,42.7757,43.5404,1804300.0],["2018-02-12",43.6694,44.13,43.0982,43.8997,1644600.0],["2018-02-13",43.568,45.1711,43.3653,44.8578,2614900.0],["2018-02-14",44.5999,45.2448,44.4064,44.8394,1644100.0],["2018-02-15",45.2264,45.6686,44.2129,44.9223,1771700.0],["2018-02-16",44.6736,45.2909,44.4617,44.9131,1172600.0],["2018-02-20",44.5446,44.6091,43.6786,44.001,2415600.0],["2018-02-21",43.9826,44.8394,43.9273,44.4985,4019200.0],["2018-02-22",44.6367,45.1158,44.0102,44.0655,1788700.0],["2018-02-23",44.4248,44.8947,44.2682,44.7749,1929600.0],["2018-02-26",44.9039,45.4843,44.6828,45.1895,1584500.0],["2018-02-27",45.2356,45.6041,44.6183,44.7289,1119600.0],["2018-02-28",44.8303,45.1993,44.3322,44.4245,1592900.0],["2018-03-01",44.4245,45.0794,44.037,44.7934,1692300.0],["2018-03-02",44.3691,44.7565,43.9263,44.6735,1585600.0],["2018-03-05",44.4706,44.489,43.502,44.1201,1942700.0],["2018-03-06",44.323,44.5536,43.9171,44.2953,1442500.0],["2018-03-07",43.8433,44.3691,43.4467,44.0924,1630000.0],["2018-03-08",44.2769,44.2861,43.2253,43.871,1462900.0],["2018-03-09",44.2676,45.3561,44.2676,45.227,2225800.0],["2018-03-12",45.2085,45.9373,45.0056,45.3838,2316400.0],["2018-03-13",45.4391,46.0018,45.4391,45.5037,1532500.0],["2018-03-14",45.7251,46.2417,44.9134,45.1347,1965400.0],["2018-03-15",45.4391,45.845,45.1071,45.5591,1237100.0],["2018-03-16",45.559,46.3339,45.227,45.9003,2139800.0],["2018-03-19",45.7712,46.4446,45.227,45.7066,1183900.0],["2018-03-20",45.6974,46.0018,45.2916,45.5129,1129600.0],["2018-03-21",45.5222,46.2417,45.4022,45.7712,1428500.0],["2018-03-22",45.6328,45.9649,45.0148,45.0886,1711000.0],["2018-03-23",45.0702,45.3008,43.6127,43.6681,2773500.0],["2018-03-26",44.3322,44.4152,42.6995,43.4928,2220700.0],["2018-03-27",43.8157,43.8157,41.9892,42.1368,3662800.0],["2018-03-28",42.146,42.8286,41.1683,41.9708,2480000.0],["2018-03-29",42.2475,42.9117,42.2014,42.4412,1765500.0],["2018-04-02",42.8102,43.2345,41.5188,41.8601,2981900.0],["2018-04-03",42.5058,43.1792,42.2936,42.6626,3169200.0],["2018-04-04",41.7955,42.4412,41.5649,42.3674,2835700.0],["2018-04-05",42.5335,42.6165,41.2144,41.6756,2612800.0],["2018-04-06",41.2236,41.3343,39.7569,40.2274,4137800.0],["2018-04-09",40.4949,40.5779,39.2127,39.4156,3553400.0],["2018-04-10",39.7754,40.3288,39.4156,40.1259,3266300.0],["2018-04-11",39.8307,40.3196,39.6832,39.8492,2379000.0],["2018-04-12",40.1167,40.3381,39.6832,39.8492,2649100.0],["2018-04-13",39.7016,40.0798,39.3234,39.6094,2935600.0],["2018-04-16",40.0521,41.1498,39.9322,40.6609,2546800.0],["2018-04-17",41.0022,41.076,39.9414,40.6978,2199600.0],["2018-04-18",40.9746,41.3804,40.8454,41.1221,2115100.0],["2018-04-19",40.9746,41.1314,40.5133,40.8362,1990300.0],["2018-04-20",40.7716,41.0022,39.9138,40.0983,2269200.0],["2018-04-23",40.1259,40.3381,39.5725,40.0152,2550700.0],["2018-04-24",40.0798,40.2735,38.2257,38.7423,3104500.0],["2018-04-25",38.6777,39.1112,38.0966,38.853,3834800.0],["2018-04-26",38.7884,39.3418,35.7812,36.2517,7093900.0],["2018-04-27",36.6114,36.7959,35.8274,35.8827,4087000.0],["2018-04-30",35.975,36.676,35.9381,35.9842,2106600.0],["2018-05-01",35.8366,36.1779,35.6706,35.9842,1766600.0],["2018-05-02",35.8643,36.7775,35.523,36.2978,2567700.0],["2018-05-03",36.1133,36.3624,35.3754,35.7997,2007200.0],["2018-05-04",35.7813,36.1871,35.4215,35.9381,1599100.0],["2018-05-07",36.1502,36.2148,35.8366,35.9381,1597900.0],["2018-05-08",35.7167,36.5469,35.6798,36.4177,1867700.0],["2018-05-09",36.4362,37.6353,36.4177,36.9066,3251800.0],["2018-05-10",36.9251,37.2387,36.8236,37.0265,1493300.0],["2018-05-11",37.0358,37.4509,36.9527,37.0542,2438100.0],["2018-05-14",37.128,37.663,37.0911,37.5062,1979000.0],["2018-05-15",37.2848,37.3678,36.4823,36.6022,2037200.0],["2018-05-16",36.7775,37.1834,36.5376,36.9989,1991700.0],["2018-05-17",37.0542,37.0911,36.4731,36.6668,2312000.0],["2018-05-18",36.7313,37.6446,36.6576,37.4785,2758800.0],["2018-05-21",38.4932,38.9083,37.9766,38.1888,2526300.0],["2018-05-22",38.567,38.8806,37.3494,37.414,2949700.0],["2018-05-23",37.1833,37.3125,36.6114,37.1003,2289900.0],["2018-05-24",37.128,37.497,36.5376,37.2387,2399200.0],["2018-05-25",37.1465,37.5708,37.0173,37.3125,1379000.0],["2018-05-29",37.0727,37.4693,36.6114,36.7221,1718200.0],["2018-05-30",36.8605,38.1427,36.8236,37.9121,3571300.0],["2018-05-31",38.0137,38.0968,37.21,37.5795,2789400.0],["2018-06-01",37.8382,39.1222,37.8382,38.4571,3737800.0],["2018-06-04",38.3924,38.6234,36.1292,36.4063,5070800.0],["2018-06-05",36.434,37.404,35.7042,36.046,4223400.0],["2018-06-06",37.1915,38.337,35.6118,36.2954,5120200.0],["2018-06-07",36.3416,36.5818,36.0091,36.2677,2254100.0],["2018-06-08",36.2585,37.5056,36.2031,37.4225,1990500.0],["2018-06-11",37.2192,38.4848,37.2192,38.1707,2368200.0],["2018-06-12",38.3001,38.8359,38.0599,38.1523,4161600.0],["2018-06-13",38.531,39.6488,38.531,38.8913,4177200.0],["2018-06-14",39.3532,40.046,38.4479,38.6234,3143300.0],["2018-06-15",38.4756,38.9375,38.0876,38.8081,2593900.0],["2018-06-18",38.4202,38.9467,38.0691,38.568,1921100.0],["2018-06-19",38.143,38.2631,37.3947,38.1984,2345600.0],["2018-06-20",38.2169,38.8174,38.0599,38.6603,2066900.0],["2018-06-21",38.6696,38.8636,38.0691,38.5125,2229000.0],["2018-06-22",38.6603,38.6603,37.1823,37.5056,11875800.0],["2018-06-25",37.3301,37.4317,36.083,36.3416,3009100.0],["2018-06-26",36.3878,36.5264,35.4918,35.8151,3850700.0],["2018-06-27",35.7781,36.434,35.2885,35.3255,3335800.0],["2018-06-28",35.1684,35.4918,34.7804,35.15,3689600.0],["2018-06-29",35.2885,35.8243,35.0576,35.2978,2835100.0],["2018-07-02",35.1038,35.6673,34.9005,35.5287,2075200.0],["2018-07-03",35.695,35.7874,35.1315,35.3717,1100400.0],["2018-07-05",35.6026,35.7319,34.374,34.6603,4465700.0],["2018-07-06",34.4479,35.5102,34.3832,35.1222,3485500.0],["2018-07-09",35.2608,35.9998,35.0022,35.889,1880800.0],["2018-07-10",36.0368,36.277,35.2701,35.7966,1683100.0],["2018-07-11",35.6026,35.7227,35.3532,35.5195,1681700.0],["2018-07-12",35.852,35.889,34.9467,35.0945,2284800.0],["2018-07-13",35.0206,35.6858,35.0206,35.0206,1768500.0],["2018-07-16",36.083,36.1569,33.0807,33.5888,6443500.0],["2018-07-17",33.6811,34.0507,33.2285,33.5149,3448800.0],["2018-07-18",33.8197,34.7158,33.4964,34.6419,3257200.0],["2018-07-19",34.3647,35.2239,34.3463,35.0945,2428500.0],["2018-07-20",35.0853,35.2885,34.7712,35.0853,2091800.0],["2018-07-23",34.9375,35.344,34.7527,35.3255,1848700.0],["2018-07-24",35.9814,36.1384,31.7504,32.1846,6131100.0],["2018-07-25",32.8313,33.1638,32.1569,33.0807,4187200.0],["2018-07-26",28.6835,29.829,26.7897,29.792,20546000.0],["2018-07-27",29.5426,29.8382,29.0715,29.6442,5144500.0],["2018-07-30",29.5518,30.2631,29.3763,29.7551,2951100.0],["2018-07-31",29.7828,30.568,29.6165,30.0691,3225200.0],["2018-08-01",30.0691,30.1431,29.5241,29.6442,3427700.0],["2018-08-02",29.7551,30.8359,29.6996,30.7343,4617000.0],["2018-08-03",30.7435,30.7435,29.7551,29.9491,3282000.0],["2018-08-06",29.8659,30.3555,29.4872,30.2077,2558700.0],["2018-08-07",30.2816,30.9098,30.0507,30.8913,1876600.0],["2018-08-08",30.7343,30.8544,30.3463,30.4664,1581300.0],["2018-08-09",30.337,30.8544,30.2262,30.2909,1818700.0],["2018-08-10",30.2262,30.8359,29.8105,30.6881,1738800.0],["2018-08-13",30.7897,30.9283,29.9398,30.0969,2865000.0],["2018-08-14",30.2262,30.7343,30.1985,30.2724,1705600.0],["2018-08-15",30.1615,30.2077,29.1638,29.9121,1734900.0],["2018-08-16",30.2077,30.3925,29.9029,30.2077,1700900.0],["2018-08-17",30.2354,30.5033,29.8936,30.3925,1677500.0],["2018-08-20",30.4571,31.0206,30.0784,30.9837,2835500.0],["2018-08-21",31.113,31.4825,30.8913,30.956,2393400.0],["2018-08-22",30.9006,30.9467,30.0969,30.2724,1920800.0],["2018-08-23",30.3278,30.531,29.8936,30.2077,1559300.0],["2018-08-24",30.3093,30.6327,30.1892,30.3093,888700.0],["2018-08-27",30.5772,31.2054,30.4848,31.1684,1934500.0],["2018-08-28",31.2885,31.2978,30.8451,31.0206,2569800.0],["2018-08-29",31.0391,31.6673,30.8636,31.6026,2601400.0],["2018-08-30",31.6211,32.0931,31.1769,31.1954,2322400.0],["2018-08-31",31.1677,31.7785,31.0104,31.5841,2122500.0],["2018-09-04",31.4638,31.8432,31.1122,31.8432,3660600.0],["2018-09-05",31.7044,32.6576,31.4916,32.6206,2425000.0],["2018-09-06",32.4818,32.6113,32.2041,32.3244,4373600.0],["2018-09-07",32.2041,33.0277,32.2041,32.6391,2026000.0],["2018-09-10",32.926,34.712,32.7501,34.092,4462200.0],["2018-09-11",34.0272,34.2678,33.3794,33.62,4345300.0],["2018-09-12",33.5275,33.6293,33.0648,33.3794,2350000.0],["2018-09-13",33.6108,33.8236,33.2314,33.3517,2045000.0],["2018-09-14",33.3702,33.8329,33.2591,33.6663,1378600.0],["2018-09-17",33.7588,33.7588,32.8149,32.9722,1849300.0],["2018-09-18",33.2406,33.9254,32.8797,33.8606,1803000.0],["2018-09-19",33.8514,34.0457,33.6385,33.7773,1788600.0],["2018-09-20",33.8976,34.1567,33.4442,33.4812,2553500.0],["2018-09-21",33.5275,33.5367,32.3892,32.4725,3324000.0],["2018-09-24",32.2967,32.3892,31.6674,32.1486,2124200.0],["2018-09-25",32.2134,32.3522,31.6952,32.3059,1525800.0],["2018-09-26",32.3892,33.1851,32.1116,32.6113,1816500.0],["2018-09-27",32.7779,32.9722,32.2412,32.3152,1952500.0],["2018-09-28",31.9358,32.38,31.7599,31.908,1874100.0],["2018-10-01",32.2689,32.5651,32.0191,32.2874,1822400.0],["2018-10-02",32.4818,32.4818,30.6772,30.7142,2314000.0],["2018-10-03",30.7605,31.2787,30.4181,31.0011,2390900.0],["2018-10-04",31.0104,31.2232,30.2053,30.3811,1615500.0],["2018-10-05",30.3904,30.4089,29.2706,29.7148,3305300.0],["2018-10-08",29.6778,29.8536,29.2799,29.7611,1675500.0],["2018-10-09",29.7148,30.5292,29.6223,30.1127,2296400.0],["2018-10-10",29.9924,30.3256,29.3076,29.3261,2352000.0],["2018-10-11",29.3169,29.8721,28.3915,28.4285,3726900.0],["2018-10-12",28.7524,29.1688,28.4748,28.6598,3017100.0],["2018-10-15",28.6136,29.067,28.3545,28.7524,2133400.0],["2018-10-16",29.1225,29.9091,28.8542,29.8999,1960300.0],["2018-10-17",29.9924,30.1312,28.6783,28.8634,2147800.0],["2018-10-18",28.7339,28.9097,27.4753,27.5308,3346600.0],["2018-10-19",27.8918,28.7524,27.6882,28.1416,2827200.0],["2018-10-22",27.8547,28.5858,27.7622,28.2712,2048900.0],["2018-10-23",27.827,28.2434,27.4568,27.9473,2316300.0],["2018-10-24",31.4546,31.4546,28.2064,28.4285,6106100.0],["2018-10-25",29.104,31.0474,28.8634,30.8993,4700800.0],["2018-10-26",30.4274,30.779,29.4372,29.6223,3329600.0],["2018-10-29",30.1035,30.3163,28.6598,29.0485,2003600.0],["2018-10-30",29.0207,30.159,28.7894,30.1312,1857600.0],["2018-10-31",30.4921,30.7883,29.539,29.613,2221000.0],["2018-11-01",29.7333,31.1955,29.1966,31.1399,3066700.0],["2018-11-02",31.3713,31.4638,30.4459,31.1399,2108100.0],["2018-11-05",31.2602,31.5471,30.5569,31.399,1931000.0],["2018-11-06",31.2417,31.76,30.9919,31.362,1680400.0],["2018-11-07",31.4916,31.7785,30.6309,31.0844,2010800.0],["2018-11-08",31.7507,32.1671,30.9826,31.76,3230600.0],["2018-11-09",31.6396,31.7229,30.7513,30.9826,2107300.0],["2018-11-12",30.9548,31.1122,30.3718,30.4181,1396300.0],["2018-11-13",30.4274,31.6582,30.4181,31.2047,2119600.0],["2018-11-14",31.5101,31.9265,30.7975,31.0659,1175900.0],["2018-11-15",30.8531,31.0196,29.7981,30.1868,2460300.0],["2018-11-16",29.9091,30.1775,28.9467,29.3632,2587500.0],["2018-11-19",29.141,30.1312,29.141,29.8166,1954600.0],["2018-11-20",29.8721,30.6587,29.0208,29.3632,2181600.0],["2018-11-21",29.5482,30.4181,29.2798,30.3718,1755500.0],["2018-11-23",30.0757,30.5107,29.7888,30.2145,494100.0],["2018-11-26",30.5292,31.5193,30.5014,31.5193,1819200.0],["2018-11-27",31.3065,31.6304,30.8253,30.8716,1302400.0],["2018-11-28",30.9733,32.2412,30.4921,32.2226,1720100.0],["2018-11-29",32.2967,32.8427,31.6211,31.7877,1516900.0],["2018-11-30",31.7136,32.5015,31.7136,32.1307,1975700.0],["2018-12-03",32.8353,32.9094,31.4169,31.4818,1499300.0],["2018-12-04",30.768,31.009,28.1445,28.3763,4417700.0],["2018-12-06",27.7552,28.4968,27.5605,28.469,3405500.0],["2018-12-07",28.469,28.9139,26.5871,26.7169,4329900.0],["2018-12-10",26.5129,26.7447,26.0309,26.5593,2573400.0],["2018-12-11",26.9394,27.3009,26.2812,26.4573,2111100.0],["2018-12-12",26.9116,27.1062,26.3553,26.411,2508900.0],["2018-12-13",26.4202,26.4944,25.2058,25.3263,3105500.0],["2018-12-14",25.0482,25.4005,24.7238,24.9184,3853900.0],["2018-12-17",24.8906,24.9833,24.39,24.8258,2630100.0],["2018-12-18",24.9555,25.6044,24.8906,25.1317,3329000.0],["2018-12-19",24.9277,25.623,24.0841,24.1583,2541100.0],["2018-12-20",23.9914,24.2046,23.2683,23.4167,3548900.0],["2018-12-21",23.3518,23.5928,22.0447,22.2301,6748200.0],["2018-12-24",21.7851,22.6472,21.5719,22.2764,1289900.0],["2018-12-26",22.2857,23.2035,21.9056,23.1849,2031900.0],["2018-12-27",22.8419,23.2683,22.4526,23.2683,1502800.0],["2018-12-28",23.2962,23.5465,22.9253,23.2405,1568500.0],["2018-12-31",23.3796,23.4816,22.8975,23.2405,1517200.0],["2019-01-02",22.9161,24.3344,22.8512,23.9543,2191700.0],["2019-01-03",23.7967,24.047,23.2034,23.3703,1971300.0],["2019-01-04",23.8616,24.6589,23.7689,24.6033,2149300.0],["2019-01-07",24.6403,25.6415,24.5662,25.382,2917300.0],["2019-01-08",25.7713,26.55,25.6601,26.5407,2525300.0],["2019-01-09",26.5593,27.5605,26.4666,27.4214,3723300.0],["2019-01-10",27.3751,27.3751,26.448,26.7354,2391000.0],["2019-01-11",26.7262,26.9857,26.2812,26.5593,1608000.0],["2019-01-14",26.0494,27.3194,26.0494,27.097,2348400.0],["2019-01-15",27.1433,27.2546,26.5407,26.7354,1840400.0],["2019-01-16",26.9394,27.3843,26.8467,27.0413,1168600.0],["2019-01-17",28.7841,29.7483,28.0796,29.3867,6283500.0],["2019-01-18",30.0449,30.7216,29.5721,30.2581,4627600.0],["2019-01-22",29.7668,29.9429,28.6451,28.71,3325000.0],["2019-01-23",29.0159,29.2106,27.8849,28.2187,2273200.0],["2019-01-24",28.2001,28.3948,27.5883,27.6346,2008700.0],["2019-01-25",28.0054,28.7563,27.7552,28.5339,2170800.0],["2019-01-28",28.2279,28.2557,27.7181,27.8849,2141300.0],["2019-01-29",28.1538,29.8502,27.1989,29.7668,3769300.0],["2019-01-30",29.8595,30.9812,29.1086,30.9348,4151600.0],["2019-01-31",30.9627,30.9627,29.2569,29.4331,3374600.0],["2019-02-01",29.7483,30.2118,29.2199,29.878,1933400.0],["2019-02-04",29.7112,29.9151,29.3682,29.8966,1355500.0],["2019-02-05",29.9893,30.4899,29.4794,29.5536,1719200.0],["2019-02-06",29.6185,29.9615,29.1271,29.1735,1355300.0],["2019-02-07",29.1364,29.8039,29.0901,29.3867,1395400.0],["2019-02-08",29.0159,29.4423,28.5338,28.8305,2103700.0],["2019-02-11",28.9974,29.1457,28.4504,29.1271,1575100.0],["2019-02-12",29.3126,30.3137,29.155,29.9986,1847700.0],["2019-02-13",30.1191,31.2222,30.1191,31.0461,2413800.0],["2019-02-14",30.8792,31.797,30.6846,31.5281,2926300.0],["2019-02-15",31.6023,31.6394,30.8885,31.0832,3065800.0],["2019-02-19",31.009,31.9638,30.907,31.7043,2861900.0],["2019-02-20",31.8248,32.724,31.4911,32.1863,3875700.0],["2019-02-21",32.2234,32.2327,31.352,31.695,1396000.0],["2019-02-22",31.8062,31.9453,30.9627,31.1481,1446800.0],["2019-02-25",31.3984,32.1029,31.2593,31.454,1427000.0],["2019-02-26",31.3705,31.7228,31.0832,31.2222,819100.0],["2019-02-27",31.2593,31.5652,30.9627,31.3984,842400.0],["2019-02-28",31.3427,31.4725,30.8792,31.1759,999200.0],["2019-03-01",31.5752,31.7888,31.083,31.278,1096100.0],["2019-03-04",31.5009,31.8631,30.9437,31.2687,1364500.0],["2019-03-05",31.2966,31.2966,30.4886,30.5165,1108300.0],["2019-03-06",30.6001,31.0923,30.4329,30.8137,1586700.0],["2019-03-07",30.628,30.7673,30.2936,30.5444,1775600.0],["2019-03-08",30.1172,30.2379,29.4857,30.145,1760500.0],["2019-03-11",30.0522,31.4731,30.0336,31.4545,1961200.0],["2019-03-12",31.4452,31.5566,30.8137,31.3895,1483700.0],["2019-03-13",31.6216,32.346,31.3616,32.0024,1529600.0],["2019-03-14",31.9467,32.411,31.6959,32.2903,2083200.0],["2019-03-15",32.3367,32.476,31.1852,31.5195,3955300.0],["2019-03-18",31.7516,32.2253,31.5845,32.1231,1105800.0],["2019-03-19",31.9281,31.9281,30.3494,30.5072,2526600.0],["2019-03-20",30.4608,30.6001,28.7799,29.5971,4073000.0],["2019-03-21",29.5693,29.9593,29.3278,29.9314,2844400.0],["2019-03-22",29.7736,29.8386,28.9377,29.1328,1802800.0],["2019-03-25",29.0956,29.7643,28.882,29.0863,1843000.0],["2019-03-26",29.3649,29.8664,29.3092,29.7736,1897800.0],["2019-03-27",29.8386,29.9593,29.0678,29.1421,2092600.0],["2019-03-28",29.1421,30.4144,29.0585,30.1357,3897800.0],["2019-03-29",30.2843,30.5629,29.9779,30.3493,1914300.0],["2019-04-01",30.6372,31.0552,30.4608,30.758,2025600.0],["2019-04-02",30.6372,30.9159,30.0429,30.2008,1398800.0],["2019-04-03",30.2193,30.758,30.1822,30.3586,1430900.0],["2019-04-04",30.2286,31.083,30.2008,30.9251,1670600.0],["2019-04-05",30.9158,31.3895,30.823,30.9437,1189900.0],["2019-04-08",30.5815,31.1109,30.4144,31.0923,1133000.0],["2019-04-09",30.8787,30.9437,30.4979,30.5722,1556800.0],["2019-04-10",30.6094,30.8323,30.3401,30.7301,648400.0],["2019-04-11",30.7301,31.4081,30.6372,31.2966,1161600.0],["2019-04-12",31.5938,31.9374,31.3709,31.6495,1042800.0],["2019-04-15",31.5102,31.6031,30.888,31.1387,1235200.0],["2019-04-16",30.4979,31.3152,30.0615,31.1852,2495800.0],["2019-04-17",31.5752,32.2532,31.3338,32.086,2568000.0],["2019-04-18",32.1789,32.8289,32.0396,32.2439,2501900.0],["2019-04-22",32.086,32.4203,31.826,32.2253,1616100.0],["2019-04-23",32.1789,32.5503,31.9003,32.5039,3498300.0],["2019-04-24",32.4946,34.1848,31.8538,33.5719,4686400.0],["2019-04-25",33.3211,33.544,32.086,32.2439,2598800.0],["2019-04-26",32.1324,33.0704,31.9745,32.7268,1047500.0],["2019-04-29",32.7732,32.9868,31.6309,31.6774,1933700.0],["2019-04-30",31.6867,31.7145,30.6744,30.9716,2524500.0],["2019-05-01",30.8787,30.8787,29.0678,29.1235,3751300.0],["2019-05-02",29.1235,29.9872,28.7984,29.9593,1907500.0],["2019-05-03",30.1079,31.1387,29.885,30.9251,1793600.0],["2019-05-06",30.0986,31.0644,29.9593,30.9066,2361000.0],["2019-05-07",30.4422,30.7301,29.5878,29.755,1001000.0],["2019-05-08",29.755,30.1729,28.9842,29.0399,1396400.0],["2019-05-09",28.8077,29.2628,28.4084,29.1049,1854700.0],["2019-05-10",28.9656,29.4764,28.5848,29.2349,944300.0],["2019-05-13",28.3248,28.3713,27.0897,27.2475,2738400.0],["2019-05-14",27.359,28.6777,27.3311,28.3713,1437000.0],["2019-05-15",28.1948,28.8635,28.0648,28.7799,1587700.0],["2019-05-16",28.9192,29.495,28.882,29.3835,1783000.0],["2019-05-17",29.1792,29.495,28.6499,28.7242,1598000.0],["2019-05-20",28.232,29.2164,27.9998,28.8449,1070300.0],["2019-05-21",29.2535,29.7178,28.9006,29.1978,1590100.0],["2019-05-22",28.9935,29.3835,28.4177,28.6406,1191600.0],["2019-05-23",28.1112,28.6684,27.7955,28.232,1657700.0],["2019-05-24",28.4084,28.4084,27.3683,27.8605,2216800.0],["2019-05-28",27.7026,27.9162,27.2661,27.5447,1983100.0],["2019-05-29",27.229,27.7212,26.9039,27.1175,1853500.0],["2019-05-30",27.1361,27.2197,25.9845,26.031,2948600.0],["2019-05-31",25.5284,26.124,25.1561,25.7239,2361800.0],["2019-06-03",25.6308,26.5708,25.6215,26.1427,3066200.0],["2019-06-04",26.6173,27.6503,26.6173,27.6131,2052200.0],["2019-06-05",27.9482,28.2274,27.4828,28.0319,1936400.0],["2019-06-06",27.8644,27.8737,27.0082,27.8179,1473900.0],["2019-06-07",27.9202,28.3204,27.8179,28.0785,1272700.0],["2019-06-10",28.3111,29.4186,28.2646,29.1301,1975300.0],["2019-06-11",29.5396,29.5396,28.8323,28.9068,1323700.0],["2019-06-12",28.7672,29.0557,28.4414,28.9347,1730700.0],["2019-06-13",28.9998,30.4238,28.9719,30.3958,2759100.0],["2019-06-14",30.2655,30.3493,29.5489,29.9863,1644300.0],["2019-06-17",29.9026,29.9956,29.1953,29.3628,1717700.0],["2019-06-18",29.4093,30.2376,29.2418,29.5024,1292400.0],["2019-06-19",29.4093,29.8095,29.3163,29.6606,1250600.0],["2019-06-20",30.098,30.461,29.8095,30.3493,1395300.0],["2019-06-21",30.2004,30.4517,29.6141,29.6792,1669400.0],["2019-06-24",29.6792,29.7351,27.8272,27.9668,2932200.0],["2019-06-25",27.9109,28.4693,27.3991,27.5014,3074100.0],["2019-06-26",27.7248,28.8881,27.5573,28.8137,1668100.0],["2019-06-27",28.9068,29.4838,28.6276,29.2604,1168800.0],["2019-06-28",29.4838,30.6006,29.4745,30.5634,2573800.0],["2019-07-01",31.0101,31.4196,30.3865,30.6564,1576200.0],["2019-07-02",30.582,31.2148,30.1911,30.4331,1624700.0],["2019-07-03",30.5261,30.9356,30.4145,30.917,750300.0],["2019-07-05",30.7123,31.3451,30.5447,31.2614,897400.0],["2019-07-08",30.9449,31.3358,30.7774,31.0566,1442200.0],["2019-07-09",30.7681,31.1125,30.675,30.7588,927500.0],["2019-07-10",30.9263,31.0194,29.3814,29.4745,1873800.0],["2019-07-11",29.3349,29.9956,28.5531,29.3069,1958800.0],["2019-07-12",29.3069,31.2521,29.2418,31.2055,2295600.0],["2019-07-15",31.3637,31.5685,30.9542,31.4103,1625200.0],["2019-07-16",31.8756,33.9324,31.6429,33.4019,5277600.0],["2019-07-17",32.5457,33.6904,31.8477,32.6574,5329900.0],["2019-07-18",32.6667,33.4112,32.4247,33.3275,3113000.0],["2019-07-19",33.5043,34.6955,33.4205,34.4163,3164200.0],["2019-07-22",34.3326,35.1609,34.2209,34.435,3553000.0],["2019-07-23",34.5373,35.3005,34.193,35.2447,3185500.0],["2019-07-24",34.9375,36.5383,34.6769,35.3005,4776200.0],["2019-07-25",35.0492,35.3191,33.7556,34.0999,3416100.0],["2019-07-26",34.0255,34.5466,33.616,34.2768,1873100.0],["2019-07-29",34.1465,34.649,33.5136,34.5839,1905000.0],["2019-07-30",33.9696,34.407,33.5508,34.0069,1701000.0],["2019-07-31",33.8393,34.0348,32.9831,33.3554,2576900.0],["2019-08-01",33.4298,34.0255,31.7732,31.9594,3026200.0],["2019-08-02",31.8105,32.4247,31.7732,32.3223,1781200.0],["2019-08-05",31.5871,31.9035,30.9263,31.4754,2487700.0],["2019-08-06",31.7267,32.5364,31.1962,32.4806,2390600.0],["2019-08-07",31.8849,32.1455,31.2707,32.0431,2281000.0],["2019-08-08",32.3875,33.4391,32.2013,33.3275,2331900.0],["2019-08-09",33.039,33.1041,31.4289,31.4847,1843100.0],["2019-08-12",31.2521,31.5127,30.0887,30.2376,2038600.0],["2019-08-13",30.3586,32.2479,30.0143,31.4754,1774400.0],["2019-08-14",30.8891,30.9263,30.1073,30.7867,2094500.0],["2019-08-15",30.9915,31.038,29.5955,29.6606,1897100.0],["2019-08-16",29.9677,31.038,29.5955,30.8426,1595100.0],["2019-08-19",31.5406,32.5643,31.5406,31.9873,1730000.0],["2019-08-20",31.857,32.0431,31.6243,31.8291,1248200.0],["2019-08-21",32.3503,32.7784,31.8849,31.9873,2576600.0],["2019-08-22",32.0431,32.3502,31.5964,31.6709,1357600.0],["2019-08-23",31.3451,31.5313,29.8654,30.0143,2101700.0],["2019-08-26",30.5913,30.6285,29.642,29.8467,1201800.0],["2019-08-27",30.1073,30.2097,29.1767,29.5489,3429700.0],["2019-08-28",29.4745,30.703,29.0929,30.4703,3194100.0],["2019-08-29",30.8519,31.5406,30.8519,31.0473,2089300.0],["2019-08-30",31.2618,32.0356,31.2151,31.8305,2264000.0],["2019-09-03",31.6067,32.1661,31.1312,31.5508,1981900.0],["2019-09-04",32.2127,33.0239,32.1195,32.5204,3142600.0],["2019-09-05",32.7815,34.152,32.6696,33.574,3897400.0],["2019-09-06",33.7138,34.0122,33.2383,33.4248,1513500.0],["2019-09-09",33.7325,34.7674,33.6486,34.6928,2523000.0],["2019-09-10",34.7487,35.2242,34.4784,34.8793,2266900.0],["2019-09-11",34.786,35.2802,34.0961,35.187,1805600.0],["2019-09-12",34.9632,35.0658,33.9563,34.1334,2366500.0],["2019-09-13",34.2639,34.5809,33.3316,33.7698,1863700.0],["2019-09-16",33.2663,33.2663,32.6137,32.912,2470900.0],["2019-09-17",32.6882,33.257,32.25,33.1824,2105500.0],["2019-09-18",32.8561,33.0425,32.2128,32.7535,1703500.0],["2019-09-19",32.8654,32.912,31.933,32.1288,1976600.0],["2019-09-20",32.3713,32.9213,32.2127,32.5484,2960600.0],["2019-09-23",32.4552,32.9866,32.1568,32.8095,2604500.0],["2019-09-24",32.968,33.4341,31.9237,32.1195,1962100.0],["2019-09-25",31.9424,33.6299,31.9424,33.5087,2574900.0],["2019-09-26",33.4155,34.0495,33.0053,33.9935,2519300.0],["2019-09-27",34.0029,34.208,32.9493,33.4528,1968800.0],["2019-09-30",33.6672,34.1893,33.1917,33.8444,1892100.0],["2019-10-01",33.9656,34.3292,32.968,33.1544,1496600.0],["2019-10-02",32.8374,33.3782,32.4738,32.9027,2143700.0],["2019-10-03",32.8654,33.0053,32.1568,32.912,1625000.0],["2019-10-04",33.0519,33.3129,32.306,32.8374,1065900.0],["2019-10-07",32.7442,32.8934,32.1755,32.623,1008800.0],["2019-10-08",32.2967,32.5297,31.8305,31.9051,1139300.0],["2019-10-09",32.3246,32.6696,31.9983,32.2407,1024200.0],["2019-10-10",32.2128,32.6883,31.9237,32.4365,1101000.0],["2019-10-11",33.5274,33.9469,33.1451,33.6766,1823000.0],["2019-10-14",33.5833,33.9003,33.4155,33.5833,935200.0],["2019-10-15",32.912,34.2919,32.4645,33.2849,3549600.0],["2019-10-16",33.2477,34.7021,33.0798,34.5436,2459400.0],["2019-10-17",34.7488,34.7488,34.1148,34.4038,1870700.0],["2019-10-18",34.525,34.525,34.0588,34.0681,1126200.0],["2019-10-21",34.3665,34.7301,33.863,34.3478,1974200.0],["2019-10-22",34.2453,35.1683,33.8071,35.1124,1775900.0],["2019-10-23",34.8327,36.3431,33.7604,35.3268,2734500.0],["2019-10-24",35.3175,35.8676,34.7767,35.1497,1127600.0],["2019-10-25",35.0471,36.1752,34.8886,36.0447,1270200.0],["2019-10-28",36.1193,36.5016,35.2802,35.3175,1667900.0],["2019-10-29",35.0098,35.4946,34.7394,35.448,1298400.0],["2019-10-30",35.1776,35.2709,33.9283,34.6555,1159900.0],["2019-10-31",34.4784,34.5436,33.602,33.9935,1470700.0],["2019-11-01",34.4504,35.0657,34.0029,35.0098,1153800.0],["2019-11-04",35.4667,36.1752,35.3361,35.9701,1692300.0],["2019-11-05",36.0634,36.6228,35.6252,35.9142,1327400.0],["2019-11-06",35.7464,36.0727,35.42,36.0074,799300.0],["2019-11-07",36.2125,36.7067,35.8023,36.0167,1841400.0],["2019-11-08",36.0261,36.1286,35.1497,35.2429,872900.0],["2019-11-11",35.131,35.6904,35.0751,35.3361,1286200.0],["2019-11-12",35.5412,35.5599,35.0471,35.3268,1307300.0],["2019-11-13",35.0751,35.1683,34.5063,34.8793,1361600.0],["2019-11-14",34.87,35.5785,34.6369,35.2615,2004800.0],["2019-11-15",35.5879,35.8676,34.6648,34.7115,1433800.0],["2019-11-18",34.6089,34.8793,34.1707,34.5623,1023100.0],["2019-11-19",34.6648,34.7021,34.0495,34.4131,821600.0],["2019-11-20",34.3385,34.3851,33.3595,33.5367,856400.0],["2019-11-21",33.7138,33.8537,33.2477,33.8164,946300.0],["2019-11-22",34.0308,34.5529,33.891,34.1147,641100.0],["2019-11-25",34.2173,35.1403,34.1241,34.6742,905800.0],["2019-11-26",34.6648,35.1496,34.3478,35.0564,832000.0],["2019-11-27",35.2056,35.4294,34.8979,35.0471,1121600.0],["2019-11-29",34.9166,35.2149,34.4784,34.4877,352600.0],["2019-12-02",34.497,34.5624,33.9367,34.1422,942800.0],["2019-12-03",33.4324,33.8527,33.227,33.2456,1117600.0],["2019-12-04",33.4884,34.0021,33.2363,33.283,904200.0],["2019-12-05",33.806,33.9741,33.4884,33.7686,1617500.0],["2019-12-06",34.1608,34.6838,33.9554,33.9741,1335200.0],["2019-12-09",34.1795,35.3095,34.1795,35.2628,2147600.0],["2019-12-10",35.1227,35.1414,34.5717,34.8612,755100.0],["2019-12-11",34.9173,35.543,34.8426,35.3001,1865200.0],["2019-12-12",35.3375,35.6924,34.8332,35.543,1189300.0],["2019-12-13",35.3655,35.8791,34.8332,34.9266,1544100.0],["2019-12-16",35.104,35.2535,34.2356,34.3009,1924800.0],["2019-12-17",34.0955,34.4036,33.7686,34.3943,7318200.0],["2019-12-18",34.3196,34.497,33.7313,33.7873,1776700.0],["2019-12-19",33.7686,34.1422,33.3764,33.4044,1578400.0],["2019-12-20",32.2371,33.7313,31.7515,33.4324,6998700.0],["2019-12-23",33.3857,33.5445,32.9281,33.0028,1262900.0],["2019-12-24",33.1336,33.367,32.9188,33.2923,594300.0],["2019-12-26",33.3017,33.5725,33.0402,33.5071,1051400.0],["2019-12-27",33.6192,33.7499,33.255,33.4324,940600.0],["2019-12-30",33.4791,33.5538,32.9188,33.1803,948700.0],["2019-12-31",33.0495,33.8246,33.0495,33.4698,1090600.0],["2020-01-02",33.806,34.5531,33.5351,34.5437,2444000.0],["2020-01-03",34.0301,34.2729,33.6752,34.1982,1127100.0],["2020-01-06",33.7686,34.3103,33.4231,34.2449,903500.0],["2020-01-07",34.4877,35.0854,34.3289,34.8519,1876900.0],["2020-01-08",34.7678,34.9826,34.3289,34.6371,1105000.0],["2020-01-09",34.9733,34.9733,34.2449,34.5717,2969100.0],["2020-01-10",34.5717,35.1134,34.469,34.7865,2084000.0],["2020-01-13",34.9173,35.2441,34.4036,34.9733,1315000.0],["2020-01-14",34.964,35.8418,34.8332,35.4776,1142600.0],["2020-01-15",35.4869,35.9725,35.2535,35.4589,1664400.0],["2020-01-16",35.7764,35.8978,35.3935,35.543,1524600.0],["2020-01-17",35.3188,35.9258,34.9453,35.0387,6862300.0],["2020-01-21",35.02,35.3001,34.6091,34.7585,1609900.0],["2020-01-22",34.7305,34.8986,34.2729,34.469,1218500.0],["2020-01-23",34.3102,35.076,33.8433,35.02,1235500.0],["2020-01-24",35.1414,35.2441,34.2729,34.6091,1810500.0],["2020-01-27",33.8527,34.2542,33.6192,34.0021,1053300.0],["2020-01-28",34.1982,34.5624,33.6472,33.7686,2222000.0],["2020-01-29",36.1406,36.8877,34.3196,34.9733,4742400.0],["2020-01-30",34.5531,35.571,34.2449,35.5149,2032500.0],["2020-01-31",35.3562,35.4402,34.3756,34.6278,1722900.0],["2020-02-03",34.8519,35.1134,34.525,34.8332,1213100.0],["2020-02-04",35.2815,35.7764,34.8892,34.9079,1591000.0],["2020-02-05",35.4963,36.2807,35.3655,35.7671,2381700.0],["2020-02-06",35.9445,36.2247,35.4682,35.6363,992300.0],["2020-02-07",35.627,35.7671,35.2628,35.5336,1755400.0],["2020-02-10",35.3842,36.15,35.3188,35.8885,756400.0],["2020-02-11",36.1873,36.4208,35.5616,35.683,1033000.0],["2020-02-12",36.0472,36.8877,35.9632,36.7757,2414300.0],["2020-02-13",36.5795,37.3266,36.4488,36.9811,1291600.0],["2020-02-14",36.9811,37.0652,36.2994,36.4768,1113800.0],["2020-02-18",36.4208,36.9531,36.3554,36.7663,818400.0],["2020-02-19",36.8877,37.4387,36.8877,37.1305,1804600.0],["2020-02-20",37.1305,37.7842,36.8784,37.0372,1277000.0],["2020-02-21",36.9064,36.9905,36.2153,36.6449,1320000.0],["2020-02-24",35.2348,35.7764,35.0854,35.2721,1721500.0],["2020-02-25",35.3935,35.5616,33.5538,33.6005,2170100.0],["2020-02-26",33.8246,34.0114,31.6394,31.7328,2762400.0],["2020-02-27",30.883,32.3678,30.0798,30.883,2576800.0],["2020-02-28",30.1172,30.8083,29.2487,29.8277,4057900.0],["2020-03-02",30.1273,31.1665,29.5562,31.1197,2647200.0],["2020-03-03",31.0541,31.4286,29.7809,30.2303,2966200.0],["2020-03-04",30.6328,31.0916,30.1273,31.0167,2138500.0],["2020-03-05",29.809,30.7545,29.603,29.9307,2716600.0],["2020-03-06",28.8821,31.1197,28.8728,30.8856,2925500.0],["2020-03-09",30.8388,30.8388,29.7154,29.8745,4478200.0],["2020-03-10",30.7358,30.8014,28.9664,30.4643,3841000.0],["2020-03-11",29.5187,30.0898,28.723,28.9102,2821700.0],["2020-03-12",27.2437,28.1612,26.2514,26.7663,3715400.0],["2020-03-13",28.1332,29.0132,27.2344,29.0132,5028900.0],["2020-03-16",25.8582,27.9178,25.7833,26.9442,3495800.0],["2020-03-17",27.4216,30.9043,27.1127,30.6516,3771700.0],["2020-03-18",28.7885,32.7206,28.2736,31.232,4865700.0],["2020-03-19",31.1852,31.6346,28.0583,28.8447,2701200.0],["2020-03-20",28.8915,30.2396,28.2268,28.4234,3867600.0],["2020-03-23",28.2455,28.7698,26.9442,27.5059,3041100.0],["2020-03-24",28.7791,29.9775,28.18,29.2004,3605800.0],["2020-03-25",29.397,31.4005,29.0506,30.0243,4454300.0],["2020-03-26",30.4362,30.8762,29.1723,29.3034,2577300.0],["2020-03-27",28.6013,30.9231,28.4515,29.9307,2687100.0],["2020-03-30",30.0149,31.4005,29.7341,31.1665,2863200.0],["2020-03-31",30.9792,31.232,30.1554,30.7077,2608800.0],["2020-04-01",29.4907,30.6422,28.9945,29.2004,2823400.0],["2020-04-02",28.8447,29.4907,28.2268,28.9102,2080400.0],["2020-04-03",28.9102,29.1349,27.4404,27.6276,2344100.0],["2020-04-06",28.3766,30.7639,28.0863,30.5111,4000500.0],["2020-04-07",31.4942,32.0465,30.3333,30.8107,2594400.0],["2020-04-08",31.2695,32.0372,30.6984,31.6814,2016000.0],["2020-04-09",31.9154,32.9265,31.6814,32.7955,2205300.0],["2020-04-13",32.5427,32.8236,31.6627,31.7376,1702400.0],["2020-04-14",32.5334,33.067,31.9997,32.5146,2375500.0],["2020-04-15",32.0652,32.6176,31.569,32.0652,1885100.0],["2020-04-16",32.0652,33.3853,32.0652,33.1793,2792300.0],["2020-04-17",33.9658,34.4151,33.4789,34.256,2958200.0],["2020-04-20",33.7691,34.4619,33.507,33.7691,2141600.0],["2020-04-21",33.301,33.7691,32.6831,32.9453,3807200.0],["2020-04-22",33.7879,34.1155,32.3742,33.0015,2636200.0],["2020-04-23",33.1512,33.3478,32.4023,33.067,2774200.0],["2020-04-24",33.3572,33.816,33.0576,33.5913,1866400.0],["2020-04-27",33.9657,35.2577,33.7972,34.9956,2047300.0],["2020-04-28",35.3045,35.9412,34.9769,35.2296,2192600.0],["2020-04-29",35.6041,36.8867,35.6041,36.5872,2964900.0],["2020-04-30",36.1284,36.2314,34.7522,34.8083,2655700.0],["2020-05-01",34.2934,35.7352,34.1998,35.5011,2524700.0],["2020-05-04",35.2484,36.091,35.0611,35.4356,1954500.0],["2020-05-05",35.8943,36.1565,35.5573,35.6416,1333600.0],["2020-05-06",35.8382,36.0441,35.1641,35.2671,1519600.0],["2020-05-07",35.7445,36.0535,34.7896,34.9207,1695200.0],["2020-05-08",35.4918,35.7165,34.9675,35.3233,2718100.0],["2020-05-11",34.9769,36.428,34.9488,36.0348,1842900.0],["2020-05-12",36.1284,36.2782,35.4262,35.445,1269200.0],["2020-05-13",35.2952,35.576,34.4807,35.0798,1827800.0],["2020-05-14",34.6305,35.3326,34.4339,35.2577,1804100.0],["2020-05-15",34.7896,35.5854,34.6211,35.3514,1046300.0],["2020-05-18",36.1378,36.8399,35.9412,36.5591,2948700.0],["2020-05-19",36.5778,37.748,36.1003,36.7557,1999600.0],["2020-05-20",37.2706,37.7855,36.1658,36.3625,2970400.0],["2020-05-21",36.1752,36.7276,36.0254,36.1003,1860800.0],["2020-05-22",36.1378,37.411,36.0535,37.3548,1334700.0],["2020-05-26",37.8323,38.4783,37.6732,37.8229,1936300.0],["2020-05-27",38.2817,38.4596,36.8774,37.7106,2711500.0],["2020-05-28",37.8604,38.8902,37.5608,38.4408,1863000.0],["2020-05-29",38.3191,39.3864,38.1132,38.9558,2198200.0],["2020-06-01",38.8996,39.0213,38.0008,38.0664,2653800.0],["2020-06-02",38.3659,38.5532,37.5608,37.6451,2635300.0],["2020-06-03",37.9259,37.9259,36.9055,37.5234,2450700.0],["2020-06-04",37.2982,38.3864,37.1763,38.2457,2720700.0],["2020-06-05",38.9117,39.2494,37.983,38.18,2918800.0],["2020-06-08",38.4145,38.7616,38.0674,38.18,2004200.0],["2020-06-09",37.9924,38.0393,37.4952,37.5327,2279500.0],["2020-06-10",37.6265,38.5271,37.2138,38.1706,3815800.0],["2020-06-11",37.317,37.5046,36.0318,36.135,2001400.0],["2020-06-12",36.8854,37.2325,35.6941,36.5571,1827200.0],["2020-06-15",35.9286,37.8423,35.6378,37.317,1969200.0],["2020-06-16",38.2738,38.302,37.0449,37.5703,1679900.0],["2020-06-17",37.7954,38.9492,37.6547,38.4052,2672400.0],["2020-06-18",38.4802,40.3282,38.3395,39.7654,4011800.0],["2020-06-19",40.15,40.3657,39.0055,39.5496,3432800.0],["2020-06-22",39.5215,39.634,38.7053,38.9399,2432400.0],["2020-06-23",39.3995,40.3564,39.3339,39.831,1763300.0],["2020-06-24",39.5777,39.7747,38.8742,38.9868,1288700.0],["2020-06-25",38.9211,39.3714,38.3864,38.8367,1975400.0],["2020-06-26",38.846,39.3901,38.6866,38.7898,2257500.0],["2020-06-29",39.0806,39.1838,38.3301,39.043,1609400.0],["2020-06-30",39.0337,39.3901,38.6772,39.1275,1549300.0],["2020-07-01",39.3714,39.634,38.4802,38.6022,962400.0],["2020-07-02",39.0524,39.6903,38.9305,39.4183,1261200.0],["2020-07-06",40.028,40.4502,39.9061,40.3845,1863600.0],["2020-07-07",40.2063,41.9417,40.1125,41.407,2037300.0],["2020-07-08",41.5571,41.7635,40.7785,41.2476,1929500.0],["2020-07-09",41.2569,41.7072,40.9661,41.2569,1230200.0],["2020-07-10",41.3695,41.726,40.8723,41.1444,1334100.0],["2020-07-13",41.3789,41.5946,39.1556,39.1744,1761700.0],["2020-07-14",39.3245,40.4126,39.1181,40.3939,1376900.0],["2020-07-15",40.8066,40.9474,39.8592,40.6003,1466100.0],["2020-07-16",40.6003,41.6884,40.6003,41.1537,2207100.0],["2020-07-17",41.4633,42.5796,41.4539,42.2419,1816500.0],["2020-07-20",42.1387,42.7203,42.0731,42.589,1801300.0],["2020-07-21",42.5515,43.1425,42.1387,42.3263,2086100.0],["2020-07-22",43.6959,44.3901,41.6978,42.3545,3288800.0],["2020-07-23",42.3357,43.5083,42.3357,42.7391,2271700.0],["2020-07-24",42.5984,43.0674,41.9792,42.317,1896800.0],["2020-07-27",42.3639,42.6078,41.5853,41.7353,2697500.0],["2020-07-28",41.6509,41.801,40.4689,40.5627,2074300.0],["2020-07-29",40.938,41.3976,40.741,40.938,1723700.0],["2020-07-30",40.6472,41.0693,40.0374,40.6003,2091200.0],["2020-07-31",40.6753,41.0599,39.9155,40.7973,2157300.0],["2020-08-03",41.0036,41.5008,40.4502,40.4877,1449000.0],["2020-08-04",40.5065,40.9567,40.3845,40.9567,1163500.0],["2020-08-05",41.0693,41.21,39.2494,39.6622,2810700.0],["2020-08-06",39.7748,40.3188,39.437,39.7185,1357400.0],["2020-08-07",39.7185,41.013,39.7091,40.1312,1486600.0],["2020-08-10",40.2063,41.1537,40.1218,40.816,2590100.0],["2020-08-11",40.8911,42.0824,40.7222,41.6884,2631300.0],["2020-08-12",42.2701,43.4989,41.6791,41.8104,2248700.0],["2020-08-13",41.7635,41.8948,40.9755,41.0974,965500.0],["2020-08-14",41.1631,41.8761,40.9755,41.135,1182800.0],["2020-08-17",41.3413,41.923,40.938,41.0881,1305900.0],["2020-08-18",41.0224,41.5665,40.5627,41.332,1297500.0],["2020-08-19",41.4914,42.589,41.3789,41.9042,1513700.0],["2020-08-20",41.7354,42.6171,41.5571,42.4858,1852800.0],["2020-08-21",42.5515,44.4558,42.514,43.9023,3709900.0],["2020-08-24",44.0899,44.3151,42.6171,43.3582,2001000.0],["2020-08-25",43.5365,43.5365,42.7391,43.1518,859500.0],["2020-08-26",43.0862,44.0055,42.8704,43.6678,1477500.0],["2020-08-27",43.8554,44.0524,43.105,43.1706,1646600.0],["2020-08-28",43.5834,43.8085,42.9455,43.105,1105400.0],["2020-08-31",43.2457,43.6866,42.5796,42.6453,1678900.0],["2020-09-01",42.786,43.6584,42.2888,43.452,1356700.0],["2020-09-02",43.4145,43.6021,42.2982,43.3582,1916500.0],["2020-09-03",43.2267,43.2267,42.1178,42.7286,1690500.0],["2020-09-04",42.8884,43.1327,41.7325,42.6065,1986200.0],["2020-09-08",42.6628,43.6307,42.4279,42.6722,2819600.0],["2020-09-09",42.926,44.5798,42.926,43.7153,3501300.0],["2020-09-10",43.7811,44.4295,42.6347,43.0011,3009300.0],["2020-09-11",43.2455,43.2455,42.0144,42.4749,3044700.0],["2020-09-14",42.7474,42.9166,40.5203,40.7552,4940200.0],["2020-09-15",40.7646,41.7513,40.2948,41.1499,1886900.0],["2020-09-16",41.4412,41.7231,39.6088,39.6558,3107100.0],["2020-09-17",39.1953,40.1256,38.9604,39.5242,2870800.0],["2020-09-18",39.5242,39.8343,38.5939,39.5336,4071000.0],["2020-09-21",38.7912,39.2329,38.0865,39.0356,4492900.0],["2020-09-22",39.1483,39.6276,37.9549,38.3966,3376000.0],["2020-09-23",38.3402,39.5806,38.3402,38.5845,3694500.0],["2020-09-24",38.857,39.9001,38.312,39.0732,3119200.0],["2020-09-25",38.8664,39.8907,38.6973,39.496,2274900.0],["2020-09-28",39.9377,40.1726,38.8664,39.7497,2277600.0],["2020-09-29",39.7404,40.1256,38.7912,38.8194,1568200.0],["2020-09-30",38.9604,38.9604,38.0019,38.2462,2304700.0],["2020-10-01",38.2462,38.406,37.626,38.0583,2791300.0],["2020-10-02",37.6918,39.4678,37.673,39.1013,2787700.0],["2020-10-05",39.2705,39.7122,38.6973,39.7028,3939100.0],["2020-10-06",39.7028,39.8061,38.6409,38.7255,3218800.0],["2020-10-07",39.0168,39.4678,38.7724,38.8194,3605600.0],["2020-10-08",39.1483,39.3363,38.4436,38.7912,2991000.0],["2020-10-09",37.6542,38.3684,37.3911,37.8233,4706800.0],["2020-10-12",38.1241,38.951,37.5602,37.9079,5666700.0],["2020-10-13",37.9831,39.1859,37.8233,38.8288,2962000.0],["2020-10-14",38.998,39.3457,38.5375,38.9322,2846900.0],["2020-10-15",39.4772,39.9377,39.0544,39.6934,2350300.0],["2020-10-16",39.0919,39.3739,38.2462,38.3308,2668200.0],["2020-10-19",38.1146,38.2838,36.7051,36.8366,2080100.0],["2020-10-20",36.94,37.6918,36.6863,37.2031,2882900.0],["2020-10-21",38.312,39.4021,36.1319,37.2313,5781000.0],["2020-10-22",38.1898,38.6691,36.9024,37.4099,4047500.0],["2020-10-23",37.2971,37.8233,36.6581,36.9588,3198200.0],["2020-10-26",36.7333,37.1655,36.3856,37.034,2741400.0],["2020-10-27",36.9306,37.5508,36.7427,36.7521,2402200.0],["2020-10-28",36.2446,36.9776,35.5023,35.6244,4266700.0],["2020-10-29",35.5116,36.254,34.9948,35.2579,4007500.0],["2020-10-30",35.2579,35.709,34.8351,35.6996,3193700.0],["2020-11-02",36.0943,36.348,34.9384,35.568,3237600.0],["2020-11-03",35.7748,36.7709,35.756,36.5077,2770700.0],["2020-11-04",36.6769,37.0716,35.4647,35.4647,3133800.0],["2020-11-05",35.9533,36.6675,35.8687,36.1882,4392800.0],["2020-11-06",36.1507,36.3292,35.3143,35.8969,3431700.0],["2020-11-09",36.846,37.2689,36.2352,36.3574,3443600.0],["2020-11-10",36.6487,38.4341,36.3574,37.7106,3691000.0],["2020-11-11",37.8703,38.5375,37.3159,38.0395,2515200.0],["2020-11-12",37.9831,38.171,37.3535,37.6824,2326100.0],["2020-11-13",37.9549,38.6597,37.9549,38.4436,1943800.0],["2020-11-16",39.0356,39.3645,38.5751,39.2235,2795300.0],["2020-11-17",39.045,40.0692,38.8382,40.0598,2567900.0],["2020-11-18",39.9377,39.9847,39.1859,39.1953,2412600.0],["2020-11-19",39.2235,39.7028,38.904,39.5524,1683400.0],["2020-11-20",39.3363,39.6746,38.998,39.496,1966500.0],["2020-11-23",39.59,39.8249,37.9643,38.4905,3451400.0],["2020-11-24",37.8609,39.5336,37.767,39.0074,2375400.0],["2020-11-25",39.0544,39.0544,37.7012,38.3966,1494600.0],["2020-11-27",38.2744,38.7537,37.8797,38.7443,815900.0],["2020-11-30",38.6503,38.8758,38.2932,38.8006,2479200.0],["2020-12-01",39.4678,39.9377,39.1577,39.7779,2568200.0],["2020-12-02",39.7685,39.7685,38.6127,38.9322,1749900.0],["2020-12-03",38.6309,38.9416,37.8871,37.9624,2714900.0],["2020-12-04",37.9059,39.0358,37.7365,38.9134,2066800.0],["2020-12-07",39.0546,39.6101,38.8192,39.3559,2150700.0],["2020-12-08",39.0734,39.7419,39.0169,39.1393,1269200.0],["2020-12-09",39.5442,39.6007,38.7156,39.2241,1237600.0],["2020-12-10",38.9604,39.3276,38.4426,38.9604,960700.0],["2020-12-11",38.7815,39.3559,38.5179,38.6497,1840000.0],["2020-12-14",38.7627,39.0358,38.1225,38.3014,1690700.0],["2020-12-15",38.4426,38.6403,38.0001,38.5838,1614500.0],["2020-12-16",38.6968,39.0452,38.565,38.6309,2118000.0],["2020-12-17",38.791,39.0734,38.3767,38.9793,2552000.0],["2020-12-18",39.1488,39.676,38.9322,39.5913,3512600.0],["2020-12-21",39.3935,40.1468,39.1487,39.9114,2150700.0],["2020-12-22",39.8172,40.401,39.7419,39.902,2317900.0],["2020-12-23",39.7796,40.0055,39.2147,39.8737,1371500.0],["2020-12-24",39.789,39.9396,39.5159,39.7419,423800.0],["2020-12-28",40.0714,40.4481,39.6007,39.6948,1122000.0],["2020-12-29",39.5536,40.2221,39.5536,39.7513,1366700.0],["2020-12-30",39.949,40.0338,39.2052,39.563,1204800.0],["2020-12-31",39.563,39.6572,39.1393,39.3747,953700.0],["2021-01-04",39.403,39.7419,38.2637,38.5085,1956900.0],["2021-01-05",38.6027,39.403,38.6027,39.2617,1266800.0],["2021-01-06",39.2523,41.7568,39.2523,41.4649,2908700.0],["2021-01-07",41.1919,41.4743,40.4669,41.1636,2228600.0],["2021-01-08",41.3237,41.8792,40.8906,40.9282,2174800.0],["2021-01-11",40.6552,41.0412,39.9961,40.2127,1361400.0],["2021-01-12",40.1844,40.9565,40.0997,40.7211,1879100.0],["2021-01-13",41.0224,41.1542,40.1468,40.9282,1460300.0],["2021-01-14",41.2107,42.3123,40.9847,41.8792,2104900.0],["2021-01-15",41.7379,41.8321,40.9094,41.4178,1315800.0],["2021-01-19",41.738,42.4441,41.1071,41.1354,1497900.0],["2021-01-20",41.1448,41.6061,40.8058,41.2484,1436600.0],["2021-01-21",41.1165,41.3707,40.4669,40.9753,1376500.0],["2021-01-22",41.0412,41.4178,40.7211,41.1542,1414300.0],["2021-01-25",41.2389,43.1691,41.0412,42.4253,2453400.0],["2021-01-26",42.6042,42.6512,41.8698,41.898,1813800.0],["2021-01-27",40.8435,40.8435,38.4991,39.1488,2899000.0],["2021-01-28",39.45,39.8831,37.9718,38.452,4012900.0],["2021-01-29",38.179,38.452,37.0962,37.6611,2893800.0],["2021-02-01",37.9059,38.2637,36.8797,37.68,2107800.0],["2021-02-02",38.2731,38.6215,37.8024,38.292,1993400.0],["2021-02-03",38.5085,38.7439,37.4446,38.0472,2003800.0],["2021-02-04",38.2355,38.5085,37.8212,38.1696,2006900.0],["2021-02-05",38.5179,39.29,38.2449,38.8098,1585600.0],["2021-02-08",39.0734,39.7796,38.8286,39.3653,1330100.0],["2021-02-09",39.4406,40.5799,39.0358,40.4198,1253000.0],["2021-02-10",40.5799,41.0601,39.8549,40.2786,1540400.0],["2021-02-11",40.3257,40.5516,39.8455,40.1374,1485800.0],["2021-02-12",40.0244,40.8529,39.949,40.8058,1383500.0],["2021-02-16",40.9565,41.1919,40.1374,40.2221,892000.0],["2021-02-17",40.1091,40.561,39.7796,40.4198,1097100.0],["2021-02-18",40.2503,41.5496,40.2503,41.2295,1368200.0],["2021-02-19",41.286,42.1428,41.286,41.5402,2233000.0],["2021-02-22",41.5685,41.6532,40.5893,40.8341,1220800.0],["2021-02-23",40.8341,41.0412,39.8361,40.8435,1479300.0],["2021-02-24",40.9565,41.4272,40.6646,41.0789,853900.0],["2021-02-25",40.9847,41.173,40.2221,40.5705,1130900.0],["2021-02-26",40.6646,41.0695,40.2692,40.674,1478000.0],["2021-03-01",41.2201,42.4724,41.0318,41.6626,1668800.0],["2021-03-02",41.7097,42.51,41.3613,41.9828,1357500.0],["2021-03-03",42.0204,43.2727,41.5873,42.6607,1389700.0],["2021-03-04",43.7265,44.2358,41.8967,41.9627,2849200.0],["2021-03-05",42.3117,43.0096,41.3873,42.7455,2112000.0],["2021-03-08",43.1228,43.3586,42.7172,42.7455,2898600.0],["2021-03-09",43.1511,43.5944,41.6514,42.2362,3361700.0],["2021-03-10",42.0381,42.3683,41.0572,42.0287,2048700.0],["2021-03-11",41.5005,42.8681,41.4156,42.5097,2015600.0],["2021-03-12",42.9153,43.5284,42.5286,43.4624,1305100.0],["2021-03-15",43.1888,43.2832,42.2173,43.17,1770500.0],["2021-03-16",43.2266,43.2266,42.1513,42.3965,1103500.0],["2021-03-17",42.3588,42.9436,41.774,42.3117,1689300.0],["2021-03-18",42.3777,44.2924,42.3777,43.236,1964500.0],["2021-03-19",43.1511,43.4435,42.5946,43.0379,4353400.0],["2021-03-22",43.2643,43.4152,42.3682,42.6701,1326700.0],["2021-03-23",42.3966,42.8776,41.6892,41.8684,1470700.0],["2021-03-24",42.1042,42.7172,41.9438,42.123,1223500.0],["2021-03-25",41.8872,43.3209,41.5005,43.1605,2066300.0],["2021-03-26",43.717,45.4525,43.4058,45.0564,2039700.0],["2021-03-29",44.8583,45.8204,44.6036,45.3205,1669300.0],["2021-03-30",45.5091,46.6504,45.3393,46.2825,2605200.0],["2021-03-31",46.075,46.5655,44.9432,45.3582,1796600.0],["2021-04-01",45.3959,46.0278,44.9526,45.9901,1504100.0],["2021-04-05",46.3391,47.0088,46.1976,46.8201,1295800.0],["2021-04-06",46.4994,47.6501,46.3674,46.8767,2050500.0],["2021-04-07",47.32,47.32,46.5749,46.8673,1273600.0],["2021-04-08",46.7447,46.7541,46.0467,46.6598,1529600.0],["2021-04-09",46.9616,47.3389,46.8013,47.2351,1037300.0],["2021-04-12",47.0559,47.4332,46.6881,47.188,1794400.0],["2021-04-13",47.2634,47.2917,46.009,47.1031,1140500.0],["2021-04-14",47.1597,47.2729,46.6032,46.905,996800.0],["2021-04-15",47.3295,47.5181,46.9428,47.1125,1655700.0],["2021-04-16",47.4426,47.7539,46.971,47.2917,1572700.0],["2021-04-19",47.4049,47.4992,46.4617,46.9899,1661300.0],["2021-04-20",47.188,47.6784,46.1127,46.4712,2087800.0],["2021-04-21",46.0844,46.358,43.6604,43.9151,3822100.0],["2021-04-22",43.9151,44.7074,43.6887,44.132,1997500.0],["2021-04-23",44.1132,44.3207,43.5001,44.0849,1641600.0],["2021-04-26",44.3112,44.3112,43.4058,43.585,1277500.0],["2021-04-27",43.5944,44.1415,43.585,43.8585,1849400.0],["2021-04-28",43.8302,43.9528,43.17,43.6699,1458800.0],["2021-04-29",44.0754,44.9526,43.8774,44.7451,1692900.0],["2021-04-30",44.5565,44.8583,43.9906,44.4433,1330400.0],["2021-05-03",44.7923,45.2356,44.4622,44.8772,1165300.0],["2021-05-04",44.896,45.7543,44.7074,45.7449,1210700.0],["2021-05-05",45.7638,46.2448,45.5374,45.8581,1288200.0],["2021-05-06",46.0561,46.2071,45.6411,46.0561,1294200.0],["2021-05-07",46.0561,46.6598,45.6128,46.5655,1573800.0],["2021-05-10",46.8956,48.0651,46.8673,47.2446,1633600.0],["2021-05-11",47.0088,47.122,45.6694,45.8204,1719200.0],["2021-05-12",45.6694,46.009,45.1884,45.1884,1350500.0],["2021-05-13",45.2827,46.4429,45.245,46.1693,1230500.0],["2021-05-14",46.358,46.5938,45.9335,46.1033,857200.0],["2021-05-17",45.8769,46.2542,45.594,46.1127,679500.0],["2021-05-18",46.3297,46.5843,45.8864,45.9524,840400.0],["2021-05-19",45.5468,45.66,44.8111,45.4714,1221300.0],["2021-05-20",45.4148,45.6694,44.8772,45.1696,1150700.0],["2021-05-21",45.5468,45.9524,45.4808,45.6034,1090500.0],["2021-05-24",45.7732,46.0467,45.5091,45.6977,760000.0],["2021-05-25",45.7543,45.8675,44.6036,44.6319,1326300.0],["2021-05-26",44.8394,45.1507,44.3018,45.0469,1297500.0],["2021-05-27",45.1224,45.8958,45.0564,45.2356,2727200.0],["2021-05-28",45.1601,45.4053,44.6319,45.0186,1021100.0],["2021-06-01",45.2733,45.9335,45.1224,45.6411,1060000.0],["2021-06-02",45.7355,45.7355,44.6036,44.9149,1293800.0],["2021-06-03",44.8487,45.2835,44.4801,44.9149,1240500.0],["2021-06-04",44.9716,44.9716,43.6767,44.6124,1333900.0],["2021-06-07",44.5179,44.7637,43.809,44.2155,1118600.0],["2021-06-08",44.1398,44.8298,44.0264,44.7448,953200.0],["2021-06-09",44.7826,45.4442,44.5935,44.8865,1649700.0],["2021-06-10",45.0378,45.1228,43.4971,43.7051,1421200.0],["2021-06-11",43.8657,44.1682,43.7334,44.1493,1199100.0],["2021-06-14",44.0453,44.1209,43.5066,43.8941,1095400.0],["2021-06-15",44.0737,44.395,43.6767,44.2438,1236100.0],["2021-06-16",44.1965,44.3667,43.6862,43.8846,858500.0],["2021-06-17",43.9792,44.0548,42.2589,42.637,1769100.0],["2021-06-18",42.2589,42.4385,41.7958,42.2684,2084800.0],["2021-06-21",42.5708,43.2892,42.5141,42.9867,1155600.0],["2021-06-22",43.7051,44.0642,43.3743,43.516,1796000.0],["2021-06-23",43.4688,43.8468,43.0245,43.3175,906900.0],["2021-06-24",43.3742,43.6672,43.1568,43.3081,937700.0],["2021-06-25",43.4215,43.6011,43.2514,43.4026,2748900.0],["2021-06-28",43.1947,43.3553,42.4196,43.0718,1633600.0],["2021-06-29",43.1096,43.4971,42.7693,43.2892,948000.0],["2021-06-30",43.1852,43.4971,42.8638,42.9678,1510900.0],["2021-07-01",43.1757,43.5349,42.9773,43.3081,1614200.0],["2021-07-02",43.2041,43.412,42.8166,43.0151,1305400.0],["2021-07-06",44.0264,44.9149,43.6483,44.6975,3234900.0],["2021-07-07",44.9716,47.1739,44.9716,46.9943,3971100.0],["2021-07-08",46.4177,46.9376,45.4536,46.6918,1897300.0],["2021-07-09",47.2495,47.7599,46.8147,47.051,1592400.0],["2021-07-12",46.8336,47.2589,46.5784,46.8998,1678100.0],["2021-07-13",47.0226,47.3629,46.7485,47.1833,1299700.0],["2021-07-14",47.344,47.9206,47.2117,47.4102,1304800.0],["2021-07-15",47.3723,48.3648,47.2211,47.637,2181900.0],["2021-07-16",47.7693,47.93,45.964,46.1342,2351600.0],["2021-07-19",45.378,45.4536,44.1776,44.7258,2211000.0],["2021-07-20",44.6786,45.8601,44.6786,45.4347,2279800.0],["2021-07-21",44.6219,45.3686,43.3553,44.6691,2823900.0],["2021-07-22",45.4631,46.172,44.6313,45.5103,2431200.0],["2021-07-23",45.4725,45.8412,45.1039,45.7183,1654500.0],["2021-07-26",45.6427,46.3516,45.6143,46.1247,1312100.0],["2021-07-27",46.0207,46.172,45.6049,45.7183,1115500.0],["2021-07-28",45.5765,45.9924,45.2173,45.8223,1267200.0],["2021-07-29",46.1531,47.2967,46.1531,46.8903,1502100.0],["2021-07-30",46.7769,47.24,46.5406,46.9659,1516800.0],["2021-08-02",47.1928,47.7504,46.5311,46.55,1510600.0],["2021-08-03",46.5595,47.448,46.2665,47.0604,1622600.0],["2021-08-04",46.8336,47.0699,46.2759,46.7202,1524400.0],["2021-08-05",47.0415,47.1739,46.1342,46.4744,1016500.0],["2021-08-06",46.5973,46.9754,46.1909,46.4744,1341900.0],["2021-08-09",46.2665,46.5122,46.0586,46.2476,940400.0],["2021-08-10",46.361,46.758,45.9829,46.1814,987300.0],["2021-08-11",46.1342,47.1266,45.7183,47.0888,1078200.0],["2021-08-12",47.2589,47.5992,46.8809,47.0604,728000.0],["2021-08-13",47.136,47.9584,47.0037,47.7504,1467300.0],["2021-08-16",47.5141,47.6748,46.9565,47.5141,803300.0],["2021-08-17",47.448,47.448,46.4272,47.0888,767600.0],["2021-08-18",46.9565,47.4101,46.3515,46.361,957200.0],["2021-08-19",45.8506,46.4839,45.5009,46.0964,1182300.0],["2021-08-20",46.1153,47.3912,46.1153,47.1739,1455800.0],["2021-08-23",47.4385,48.4215,47.3723,47.7032,1071100.0],["2021-08-24",47.7504,48.1852,47.3723,47.5614,869300.0],["2021-08-25",47.5141,48.0529,47.2967,47.9678,829400.0],["2021-08-26",47.9678,48.1569,47.6937,48.0623,515300.0],["2021-08-27",48.223,49.4801,48.223,49.0169,1423200.0],["2021-08-30",49.2438,50.4253,49.1776,50.1417,1407000.0],["2021-08-31",50.0472,50.293,48.9508,49.0831,1796300.0],["2021-09-01",49.0642,50.1512,48.516,49.9621,978100.0],["2021-09-02",50.2083,50.5966,50.0568,50.3599,936800.0],["2021-09-03",50.2652,51.1364,50.1515,50.3693,1372400.0],["2021-09-07",50.5398,51.0606,49.9148,49.9243,1463500.0],["2021-09-08",50.0284,50.1326,49.4224,49.5265,1247200.0],["2021-09-09",49.6875,49.7633,48.0493,48.6648,1626100.0],["2021-09-10",48.9394,49.5455,48.6932,49.072,1555500.0],["2021-09-13",49.5455,49.7159,48.4564,49.1383,1340800.0],["2021-09-14",49.1951,49.4413,48.3523,48.9773,1719600.0],["2021-09-15",50.0284,50.322,49.1288,50.0,2098600.0],["2021-09-16",50.0758,50.3504,49.5833,49.7822,1568600.0],["2021-09-17",49.8201,50.0663,49.0246,49.1193,9523500.0],["2021-09-20",48.0398,49.0152,47.5379,48.9773,1520200.0],["2021-09-21",49.2614,49.8769,49.0815,49.5549,1605400.0],["2021-09-22",49.9243,50.0947,49.394,49.4508,1283800.0],["2021-09-23",49.5076,49.9621,48.8258,49.2235,1295100.0],["2021-09-24",49.0814,49.5928,48.6932,49.3182,1096500.0],["2021-09-27",49.3845,50.322,49.2614,49.9905,954600.0],["2021-09-28",49.9337,50.4451,49.7822,50.019,996800.0],["2021-09-29",50.0284,50.2462,49.3371,49.4034,981600.0],["2021-09-30",49.5265,49.8012,48.4186,48.4375,1567200.0],["2021-10-01",48.6364,48.6364,46.9508,47.5,1845900.0],["2021-10-04",47.6136,48.0208,46.9034,47.0739,1297500.0],["2021-10-05",47.1212,47.9451,46.9602,47.661,1808500.0],["2021-10-06",47.5379,47.661,46.7235,47.4905,1081100.0],["2021-10-07",47.7652,48.3902,46.875,46.9887,1521400.0],["2021-10-08",46.9129,47.1875,45.303,45.5493,1855500.0],["2021-10-11",45.5114,45.6913,44.8769,44.9053,1104500.0],["2021-10-12",44.9148,45.7955,44.6686,45.2273,1656700.0],["2021-10-13",45.3693,45.7008,44.839,44.9148,1268200.0],["2021-10-14",45.3693,46.3921,45.1231,45.9754,2107800.0],["2021-10-15",46.4962,47.178,46.2784,46.8371,1782400.0],["2021-10-18",46.6761,47.9261,46.6099,47.7652,1904100.0],["2021-10-19",48.2955,48.3902,47.4811,48.0587,1707400.0],["2021-10-20",51.3921,51.5246,49.1477,51.4394,3774500.0],["2021-10-21",51.9508,53.7784,51.3921,53.7405,3123600.0],["2021-10-22",53.8637,54.1383,52.7084,53.2955,2146200.0],["2021-10-25",54.5549,54.6118,52.3959,52.5379,2403600.0],["2021-10-26",52.8409,53.3618,52.036,52.2538,1454400.0],["2021-10-27",52.0265,52.5474,51.5436,51.8182,1289300.0],["2021-10-28",52.1023,53.8447,52.0833,53.5512,1377900.0],["2021-10-29",52.9924,53.911,52.5568,53.6837,1989900.0],["2021-11-01",53.75,54.6402,53.3712,54.5076,1207600.0],["2021-11-02",54.6402,55.0852,54.072,54.3655,1584100.0],["2021-11-03",54.0152,56.2027,53.9962,56.089,1822400.0],["2021-11-04",56.089,56.4773,55.3125,55.9943,1605600.0],["2021-11-05",56.2311,56.9034,54.5455,54.5833,2122000.0],["2021-11-08",54.697,55.2841,54.3371,55.0947,1323600.0],["2021-11-09",55.0758,56.25,55.0095,56.2311,1162900.0],["2021-11-10",56.089,56.108,54.6591,55.8712,1050300.0],["2021-11-11",55.9943,56.3258,55.625,56.0322,732600.0],["2021-11-12",56.1743,57.2633,55.928,57.0739,1018800.0],["2021-11-15",57.0834,57.3864,56.2121,56.3258,1085500.0],["2021-11-16",56.5436,57.0644,55.9281,55.947,1415000.0],["2021-11-17",55.928,55.9754,55.0379,55.5587,1143500.0],["2021-11-18",55.5587,55.786,53.8921,54.6781,1293900.0],["2021-11-19",54.4886,54.697,53.8542,53.9773,1464100.0],["2021-11-22",54.2046,55.6818,53.7784,54.9243,1188500.0],["2021-11-23",55.0947,55.8334,54.4129,55.3031,1230400.0],["2021-11-24",55.0474,55.3409,54.375,55.0095,843500.0],["2021-11-26",53.9394,54.839,53.5038,54.3466,844400.0],["2021-11-29",54.5644,55.3504,54.2614,54.7633,1377100.0],["2021-11-30",54.4508,55.0852,53.9489,54.214,2654100.0],["2021-12-01",54.697,55.1421,53.1913,53.5985,1741400.0],["2021-12-02",53.5985,54.1203,52.8396,53.6554,1650500.0],["2021-12-03",53.8926,55.2586,53.7598,54.5092,1356000.0],["2021-12-06",55.1827,57.45,54.9551,56.5678,2700200.0],["2021-12-07",57.469,58.2943,56.9472,57.3646,1771200.0],["2021-12-08",57.8769,58.114,56.3211,56.9567,1208400.0],["2021-12-09",57.3457,58.152,56.7101,56.9852,1389300.0],["2021-12-10",57.0611,58.152,57.0611,57.8295,1142800.0],["2021-12-13",58.4081,58.6927,57.3741,58.1141,1613400.0],["2021-12-14",57.6872,58.484,57.2982,57.6302,1172500.0],["2021-12-15",57.6397,57.8484,56.8903,57.5638,1175200.0],["2021-12-16",57.8295,58.2658,55.9322,56.2832,1451500.0],["2021-12-17",56.065,56.4729,55.5527,55.9511,3731800.0],["2021-12-20",55.344,55.344,53.7503,54.7274,1181200.0],["2021-12-21",55.0215,55.4578,54.68,55.3345,1160600.0],["2021-12-22",55.4578,55.695,55.0215,55.325,663600.0],["2021-12-23",55.3345,56.065,55.1732,55.9227,831400.0],["2021-12-27",56.0839,57.9528,56.0839,57.782,955300.0],["2021-12-28",57.6777,58.2089,57.6302,57.8864,701700.0],["2021-12-29",57.9148,58.6358,57.7061,58.484,698800.0],["2021-12-30",58.6358,59.0912,57.6113,57.6302,1017400.0],["2021-12-31",57.4026,58.1615,57.3172,57.8105,712100.0],["2022-01-03",58.3417,58.9299,57.0516,57.4595,795400.0],["2022-01-04",57.3077,58.5409,57.118,58.0571,1068500.0],["2022-01-05",58.2374,58.9014,57.5828,57.6777,1218400.0],["2022-01-06",56.6342,57.2223,55.6381,56.2263,1872000.0],["2022-01-07",56.0839,56.0934,54.4143,55.5337,1150500.0],["2022-01-10",55.5053,55.5053,53.6839,54.974,1185700.0],["2022-01-11",55.2681,55.3345,53.5606,54.8128,1362800.0],["2022-01-12",55.1638,55.2776,54.3669,54.8507,1289800.0],["2022-01-13",54.7843,54.974,54.1487,54.5092,1406800.0],["2022-01-14",54.1013,54.3005,52.4127,53.8736,1619000.0],["2022-01-18",53.1432,54.7274,52.887,54.3954,1503200.0],["2022-01-19",54.642,55.4104,53.7218,54.3954,1818400.0],["2022-01-20",54.7369,55.2017,53.4847,53.4941,895800.0],["2022-01-21",53.0957,54.2246,52.6024,52.7447,1236800.0],["2022-01-24",51.8814,54.4238,51.7012,54.2246,1569200.0],["2022-01-25",53.4752,53.5321,51.853,52.5265,1543900.0],["2022-01-26",53.4372,54.0728,50.781,51.3692,2530200.0],["2022-01-27",52.204,53.0673,51.2743,51.7392,2156900.0],["2022-01-28",51.9573,52.6878,51.5115,52.6783,1383100.0],["2022-01-31",52.6973,53.7028,52.2988,53.6744,1312400.0],["2022-02-01",53.8262,54.3005,52.887,53.8546,1102300.0],["2022-02-02",53.7028,54.6041,53.5511,54.4428,1526800.0],["2022-02-03",54.0823,54.7938,53.7313,53.8262,704500.0],["2022-02-04",53.8736,54.272,52.223,52.925,982100.0],["2022-02-07",52.8396,53.276,51.9099,52.0996,1068400.0],["2022-02-08",52.3653,53.8546,52.3653,53.3803,975000.0],["2022-02-09",53.8452,54.4997,53.7882,54.0349,795100.0],["2022-02-10",53.3613,54.0349,52.4886,52.7922,1022000.0],["2022-02-11",52.6973,53.2854,52.0048,52.4886,1286300.0],["2022-02-14",52.5835,53.1052,51.9479,52.1471,919500.0],["2022-02-15",52.4317,52.8965,51.6538,51.9479,1778700.0],["2022-02-16",51.4071,52.0048,50.098,51.2933,1974200.0],["2022-02-17",50.9802,51.2743,50.5818,50.9233,1544700.0],["2022-02-18",50.9138,51.7392,50.6862,51.1036,1810100.0],["2022-02-22",50.7431,51.3881,49.5667,49.6142,1742300.0],["2022-02-23",49.5952,50.1265,49.045,49.2063,2993100.0],["2022-02-24",48.4094,50.1075,47.9541,49.8229,1898400.0],["2022-02-25",49.9083,51.7771,49.8134,51.5494,1496500.0],["2022-02-28",50.8759,51.8435,50.6672,51.6822,2052400.0],["2022-03-01",51.0941,51.6822,50.5154,51.0466,1583100.0],["2022-03-02",51.3123,52.574,51.3123,51.4925,1576200.0],["2022-03-03",51.6922,52.3482,51.0932,52.063,1594600.0],["2022-03-04",52.4528,52.6239,50.9411,51.7872,2286900.0],["2022-03-07",51.3499,51.5305,49.2107,49.3533,1979400.0],["2022-03-08",49.2202,49.3628,47.623,47.6325,1612500.0],["2022-03-09",48.6308,49.7146,48.5737,49.4009,1942600.0],["2022-03-10",48.7829,49.3153,48.4881,49.2107,1126500.0],["2022-03-11",49.6956,50.4182,48.8209,48.8399,1580900.0],["2022-03-14",49.0586,49.4959,48.3836,49.0966,1144700.0],["2022-03-15",49.7146,50.4752,49.4389,50.171,1250700.0],["2022-03-16",50.4182,53.5651,50.3991,53.4891,2794900.0],["2022-03-17",53.2134,53.5937,52.139,52.4528,1713200.0],["2022-03-18",52.4433,53.7077,51.8443,53.3655,2097300.0],["2022-03-21",52.9091,53.4796,52.082,52.4623,1365600.0],["2022-03-22",52.757,53.0042,52.0154,52.2721,1011500.0],["2022-03-23",51.9584,52.1485,50.846,50.9316,1383300.0],["2022-03-24",51.2358,51.5781,49.9713,50.808,1972200.0],["2022-03-25",50.9316,51.1597,49.4959,50.3041,1782900.0],["2022-03-28",50.2755,50.7319,49.9428,50.7224,1028600.0],["2022-03-29",51.1502,52.3197,50.7699,51.3309,1217500.0],["2022-03-30",50.9411,51.2263,49.5435,49.8192,1804500.0],["2022-03-31",49.6576,50.0759,47.7466,47.9747,1942000.0],["2022-04-01",47.6895,48.0128,44.1908,44.9989,6886400.0],["2022-04-04",45.0559,45.5218,44.0291,44.495,2920000.0],["2022-04-05",44.0957,45.1035,42.9453,43.183,3586000.0],["2022-04-06",42.7741,43.9911,42.5174,43.6583,4243300.0],["2022-04-07",43.8485,44.5806,43.0784,43.8675,3332900.0],["2022-04-08",43.1735,45.0084,42.3938,44.7802,3655600.0],["2022-04-11",44.8658,45.3412,43.7724,44.0576,2040400.0],["2022-04-12",44.2003,44.6566,43.0594,43.3636,1530400.0],["2022-04-13",43.4587,44.5045,43.3921,44.476,1267800.0],["2022-04-14",44.2383,44.5996,43.5443,43.7819,1342600.0],["2022-04-18",43.4682,43.9531,43.1544,43.5538,1576700.0],["2022-04-19",44.0862,45.1891,43.7724,44.9799,2217500.0],["2022-04-20",45.4743,46.7388,45.2461,45.788,3875600.0],["2022-04-21",46.9194,47.7751,45.3222,46.5867,4068400.0],["2022-04-22",46.0732,46.3585,45.4457,45.4743,1349800.0],["2022-04-25",45.6169,47.4423,45.17,47.3377,2173900.0],["2022-04-26",47.0905,47.4994,44.9038,45.094,2627100.0],["2022-04-27",45.3031,45.8736,44.8087,45.5313,1968700.0],["2022-04-28",46.0162,46.7673,45.4458,46.7578,1707000.0],["2022-04-29",46.3775,47.1951,45.4172,45.5313,1702600.0],["2022-05-02",45.8546,46.5391,45.0559,45.9306,1686100.0],["2022-05-03",45.731,47.1856,45.3887,46.9004,1562400.0],["2022-05-04",47.0145,48.2219,46.7578,48.1554,1976100.0],["2022-05-05",47.6325,48.1269,47.1666,47.7466,1705700.0],["2022-05-06",47.6135,47.8606,46.6532,47.005,1945600.0],["2022-05-09",46.2824,47.7846,46.2159,47.4233,2006800.0],["2022-05-10",47.8321,47.9557,45.75,46.6817,2180000.0],["2022-05-11",46.6247,47.2332,45.3317,45.8926,1831400.0],["2022-05-12",45.7595,46.3109,44.2953,45.731,2299900.0],["2022-05-13",45.9591,46.4725,45.2271,45.3697,2163600.0],["2022-05-16",44.9894,45.1605,43.8485,44.2763,2134000.0],["2022-05-17",44.9609,46.6152,44.7042,46.0828,2555300.0],["2022-05-18",45.2366,45.4457,40.4068,41.6428,4461300.0],["2022-05-19",41.31,43.877,41.0153,42.7837,3688900.0],["2022-05-20",43.5347,44.0291,42.2607,44.0196,3445100.0],["2022-05-23",44.3809,45.4552,44.3239,44.7802,2425500.0],["2022-05-24",44.7327,44.8563,43.8865,44.7327,1754000.0],["2022-05-25",44.5616,46.8433,44.4094,46.1683,3035500.0],["2022-05-26",46.4726,47.7275,46.2919,46.5201,2000900.0],["2022-05-27",46.6627,47.062,46.0732,46.4345,1458700.0],["2022-05-31",45.8355,46.406,44.6186,46.2444,4266600.0],["2022-06-01",46.2444,46.7863,45.075,45.2746,2180300.0],["2022-06-02",45.4838,46.9289,45.2556,46.8909,1349500.0],["2022-06-03",46.6152,47.1381,46.0162,46.6152,2058900.0],["2022-06-06",47.1476,47.8226,46.6627,47.5089,1543300.0],["2022-06-07",46.2824,47.1191,45.2556,46.7863,1718100.0],["2022-06-08",46.4155,46.5486,44.7707,45.3602,2520800.0],["2022-06-09",45.141,45.7224,44.5595,44.5691,1870600.0],["2022-06-10",43.8351,44.8741,43.5873,43.8828,2525800.0],["2022-06-13",43.044,43.9686,42.6628,43.1012,3000500.0],["2022-06-14",43.635,43.9686,42.3197,43.0536,1833600.0],["2022-06-15",43.8066,44.55,43.492,43.9209,1546100.0],["2022-06-16",42.9201,43.2537,42.415,42.8629,1513200.0],["2022-06-17",43.1775,43.1775,41.4904,42.1767,3270800.0],["2022-06-21",42.6818,43.1394,42.2625,42.9392,1259700.0],["2022-06-22",42.4817,42.9678,42.1957,42.4817,1212100.0],["2022-06-23",42.5389,43.7112,42.4912,43.5397,1476400.0],["2022-06-24",43.7684,45.5794,43.7684,44.8645,2141600.0],["2022-06-27",45.0552,45.8939,44.3498,44.5691,1654000.0],["2022-06-28",45.2744,45.8272,43.9781,44.0258,1131800.0],["2022-06-29",44.2069,44.4547,43.2156,43.7684,1161500.0],["2022-06-30",43.2728,44.245,42.7867,44.1211,1261800.0],["2022-07-01",43.9781,45.5699,43.7017,45.4746,1600000.0],["2022-07-05",44.8169,45.2267,44.083,44.693,1610900.0],["2022-07-06",44.7692,45.6557,43.9114,45.3792,2173800.0],["2022-07-07",45.5413,46.2466,45.5222,45.6652,1878700.0],["2022-07-08",45.6557,46.2371,45.0075,45.9511,1595600.0],["2022-07-11",45.8463,46.2847,45.6461,45.8368,781300.0],["2022-07-12",46.1608,47.3046,45.751,46.1227,2184900.0],["2022-07-13",45.4364,46.6946,44.7978,46.2752,2246300.0],["2022-07-14",45.6461,45.9511,44.388,45.608,1630200.0],["2022-07-15",46.1227,46.6946,45.7605,46.0178,1245400.0],["2022-07-18",46.1799,46.5707,45.8749,46.1132,1173300.0],["2022-07-19",46.7041,48.2768,46.4754,48.191,1998100.0],["2022-07-20",48.0766,48.1338,47.1616,47.867,2235900.0],["2022-07-21",49.2681,50.8408,48.4388,49.6398,3678500.0],["2022-07-22",49.7923,49.7923,48.5723,48.7724,1313700.0],["2022-07-25",48.7629,48.782,48.1052,48.496,1366100.0],["2022-07-26",48.2101,48.477,47.5524,48.1815,1442500.0],["2022-07-27",48.4865,49.2014,47.8098,49.106,1369800.0],["2022-07-28",49.3157,51.222,49.3157,50.7836,1756300.0],["2022-07-29",50.6406,52.7089,50.6406,52.3753,2126300.0],["2022-08-01",52.2038,52.6708,50.9075,51.1839,1722500.0],["2022-08-02",50.8694,51.1362,50.2784,50.4023,1308700.0],["2022-08-03",50.8026,51.6891,50.4595,51.5652,1367400.0],["2022-08-04",51.5651,51.9273,50.774,51.1553,1407900.0],["2022-08-05",50.8503,52.0036,50.7931,51.832,1142600.0],["2022-08-08",52.1561,52.8519,51.6891,51.8511,969300.0],["2022-08-09",51.6224,51.8797,51.0123,51.222,823600.0],["2022-08-10",52.0227,52.7757,51.6414,52.5755,2264100.0],["2022-08-11",52.8996,53.8908,52.7375,53.4905,1541000.0],["2022-08-12",53.3761,53.8336,53.2808,53.7669,1019900.0],["2022-08-15",53.4428,54.0719,53.1092,53.7955,1770900.0],["2022-08-16",53.6907,54.8821,53.6144,54.3007,1807000.0],["2022-08-17",53.8718,53.8718,52.3849,53.2427,2363000.0],["2022-08-18",53.2332,53.5858,53.1378,53.4333,1072000.0],["2022-08-19",52.9758,53.4047,52.5088,52.871,1172400.0],["2022-08-22",52.1752,53.033,51.832,52.1942,1154900.0],["2022-08-23",52.3658,52.8424,51.4413,51.508,1712500.0],["2022-08-24",51.1648,51.6033,50.5167,51.1648,1203200.0],["2022-08-25",51.3078,51.9845,51.0886,51.9845,1066600.0],["2022-08-26",51.8797,52.1942,50.469,50.5072,830800.0],["2022-08-29",50.1545,50.3451,48.9726,48.9821,1533100.0],["2022-08-30",49.1823,49.5254,48.3912,49.0679,1474200.0],["2022-08-31",49.3157,49.3157,48.029,48.1434,2661200.0],["2022-09-01",47.7899,48.7071,47.3408,48.6402,1833500.0],["2022-09-02",49.0223,49.3663,47.9332,48.0574,1485000.0],["2022-09-06",47.7803,48.0478,46.5574,46.8153,1598300.0],["2022-09-07",46.7771,47.6752,46.2994,47.6561,1556600.0],["2022-09-08",47.3313,47.5606,46.6816,47.5319,1893600.0],["2022-09-09",47.8663,48.7262,47.7899,48.6306,1285000.0],["2022-09-12",49.2516,49.6816,48.6402,48.6497,1500600.0],["2022-09-13",47.188,48.0669,47.016,47.5224,1592800.0],["2022-09-14",47.5988,47.7707,47.0924,47.6943,1781600.0],["2022-09-15",47.6752,48.2198,46.0128,46.4332,2164300.0],["2022-09-16",44.8758,45.9937,44.3121,45.879,4861600.0],["2022-09-19",45.7262,47.3313,45.6784,47.1784,1476800.0],["2022-09-20",46.8249,46.9491,45.5351,46.0319,1073100.0],["2022-09-21",46.3758,47.3217,46.1943,46.1943,1227700.0],["2022-09-22",46.0606,46.1274,45.1529,45.602,2029400.0],["2022-09-23",44.9618,45.7835,44.7325,45.7739,2295800.0],["2022-09-26",45.5924,47.3504,45.5446,46.5669,3564800.0],["2022-09-27",46.8918,47.6179,46.2994,46.9969,2119600.0],["2022-09-28",46.8727,47.9905,46.4618,47.6752,1203700.0],["2022-09-29",47.5606,47.8758,47.2453,47.5606,1296600.0],["2022-09-30",47.3981,47.7039,46.6529,46.7485,2349400.0],["2022-10-03",47.1784,48.0287,46.8918,47.6752,2350000.0],["2022-10-04",48.3153,48.9555,47.9427,48.5064,2646500.0],["2022-10-05",48.0478,48.5351,47.3122,47.5032,1720700.0],["2022-10-06",47.3599,48.0383,46.7676,46.8727,1309400.0],["2022-10-07",46.3567,46.4332,45.516,46.1274,1433300.0],["2022-10-10",46.4045,46.844,45.8886,45.9173,1784300.0],["2022-10-11",45.6497,46.4427,45.43,45.8981,1851800.0],["2022-10-12",46.2039,47.5224,45.7548,46.7102,2445100.0],["2022-10-13",45.9841,47.2548,45.0096,46.7198,2443700.0],["2022-10-14",46.8727,47.1497,46.0701,46.3663,1945000.0],["2022-10-17",46.9109,47.9618,46.8153,47.5128,2306400.0],["2022-10-18",48.3727,48.8026,47.2166,47.723,1980300.0],["2022-10-19",47.7708,48.086,46.5096,47.2166,2248700.0],["2022-10-20",43.5956,46.3376,43.5956,44.4268,7086600.0],["2022-10-21",44.1306,45.344,43.6147,45.2962,2917400.0],["2022-10-24",45.7071,46.7771,45.602,46.2803,1371600.0],["2022-10-25",46.2899,46.7962,45.5733,45.9555,2747500.0],["2022-10-26",46.1466,47.1211,44.809,46.5192,2488500.0],["2022-10-27",46.7102,46.9969,44.8472,45.0956,2042500.0],["2022-10-28",45.0765,46.3663,44.9236,45.5637,1574800.0],["2022-10-31",45.3058,46.0892,44.5892,45.8886,2220600.0],["2022-11-01",46.1657,46.7771,45.5351,46.6147,1577900.0],["2022-11-02",46.3376,47.4364,45.1911,45.1911,1786800.0],["2022-11-03",44.5415,46.1561,44.0255,45.6689,1568000.0],["2022-11-04",45.9746,46.3472,45.258,46.1083,1074200.0],["2022-11-07",46.223,47.6179,45.8981,47.2357,1555600.0],["2022-11-08",47.5128,47.5128,45.965,46.6147,2074200.0],["2022-11-09",46.137,47.3886,45.2676,45.3822,1288800.0],["2022-11-10",46.8153,50.4555,46.5192,50.379,3765200.0],["2022-11-11",51.2485,53.0255,50.7516,51.2962,4842000.0],["2022-11-14",51.344,53.5415,51.172,52.3376,2907900.0],["2022-11-15",53.3695,54.8408,53.0829,54.0956,3628300.0],["2022-11-16",53.3026,53.4459,51.2007,51.5064,2643300.0],["2022-11-17",50.8472,51.2485,49.6051,51.1243,1557900.0],["2022-11-18",51.8408,52.4141,51.0287,52.2899,2088000.0],["2022-11-21",52.1943,52.7389,51.516,51.6402,1772700.0],["2022-11-22",51.9268,52.3567,50.7803,51.2102,1775900.0],["2022-11-23",51.1529,51.8695,50.8567,51.602,971700.0],["2022-11-25",51.6593,52.2612,51.3631,52.1752,374900.0],["2022-11-28",51.6688,53.293,51.3822,52.1083,1776100.0],["2022-11-29",52.4141,52.9682,51.7739,52.3472,1014900.0],["2022-11-30",52.0988,53.1306,51.5733,52.9587,2797100.0],["2022-12-01",52.8536,54.0956,52.1179,53.8376,1980700.0],["2022-12-02",53.4164,54.9674,53.1291,54.3068,1436300.0],["2022-12-05",53.8568,54.1249,52.8227,53.177,1424700.0],["2022-12-06",53.1483,53.56,52.4015,53.1961,1481500.0],["2022-12-07",52.8515,53.8185,52.6887,53.627,1638100.0],["2022-12-08",53.7802,54.0291,52.5259,52.7844,1510600.0],["2022-12-09",52.5642,52.8802,52.2866,52.4493,1507300.0],["2022-12-12",52.4015,54.0387,51.9706,54.0291,1832400.0],["2022-12-13",55.5132,56.2217,53.7036,53.8759,2064800.0],["2022-12-14",53.7227,55.2738,53.5791,54.8047,1809800.0],["2022-12-15",54.0483,54.1632,52.1238,52.3057,1422200.0],["2022-12-16",51.9419,52.4493,51.6259,52.0281,5658400.0],["2022-12-19",52.0664,52.1238,50.0461,50.1323,2889500.0],["2022-12-20",49.7972,50.0461,48.8206,48.9068,2379600.0],["2022-12-21",49.2993,50.1802,48.6961,49.9121,1760400.0],["2022-12-22",49.5099,49.7876,48.3419,49.5482,1270200.0],["2022-12-23",49.4334,50.2568,49.3185,50.1419,818900.0],["2022-12-27",50.0653,50.6493,49.8355,50.3046,723900.0],["2022-12-28",50.1131,50.4291,49.0791,49.2514,898500.0],["2022-12-29",49.5387,50.8312,49.5387,50.2855,933500.0],["2022-12-30",49.9695,50.611,49.6727,50.1802,1362600.0],["2023-01-03",50.5727,51.0131,49.8738,50.7929,1808800.0],["2023-01-04",51.2621,52.8227,50.7834,52.0376,2428400.0],["2023-01-05",51.7025,51.8749,50.9078,51.5972,1401500.0],["2023-01-06",51.9419,53.5025,51.7121,53.0813,1348700.0],["2023-01-09",52.727,54.6706,52.5068,53.5791,1481800.0],["2023-01-10",53.4355,53.5025,52.5642,52.9568,1524000.0],["2023-01-11",53.7323,54.2493,53.0813,53.7515,1543700.0],["2023-01-12",53.8281,53.9047,53.1961,53.4068,1461900.0],["2023-01-13",52.9568,53.2632,52.5642,52.794,2697700.0],["2023-01-17",53.1866,54.2493,52.9568,53.8951,2396300.0],["2023-01-18",54.0387,55.6377,53.7898,53.8089,2171700.0],["2023-01-19",53.5408,53.7227,52.5738,53.2632,1423100.0],["2023-01-20",53.7706,54.0866,53.2345,54.0579,1056200.0],["2023-01-23",54.2685,55.5036,54.1823,54.91,2020700.0],["2023-01-24",54.0196,55.3408,54.0196,54.8621,1321300.0],["2023-01-25",54.3164,55.2834,54.0004,54.9483,1822500.0],["2023-01-26",55.0823,55.427,53.6653,55.2834,2622700.0],["2023-01-27",56.4994,59.9653,56.1834,56.6047,4758700.0],["2023-01-30",56.4515,56.7387,54.6323,54.9866,3161900.0],["2023-01-31",54.2781,56.9972,54.01,56.5855,3006500.0],["2023-02-01",56.7004,58.8164,56.2504,58.443,2412500.0],["2023-02-02",58.8164,61.6122,58.5196,60.5207,3360500.0],["2023-02-03",59.7164,60.1185,58.9504,59.4004,2111900.0],["2023-02-06",59.1324,59.7451,58.0983,58.4717,1514900.0],["2023-02-07",58.2228,59.4387,57.9738,59.4004,1288500.0],["2023-02-08",59.1419,59.2856,57.8111,58.127,1177900.0],["2023-02-09",58.2802,58.3377,56.4994,56.6717,1187300.0],["2023-02-10",56.1643,56.71,55.81,56.5855,1362000.0],["2023-02-13",56.4419,57.3228,55.8387,57.1887,1360900.0],["2023-02-14",56.9015,58.3185,56.3749,58.2515,1360400.0],["2023-02-15",57.9738,58.1462,57.3228,57.5526,1476600.0],["2023-02-16",56.5855,57.9738,56.1834,57.4377,1341400.0],["2023-02-17",57.2462,57.8206,56.6526,57.5621,1310400.0],["2023-02-21",57.0547,57.4281,55.7238,55.7909,1698400.0],["2023-02-22",56.1451,56.4323,55.3313,55.5036,1086300.0],["2023-02-23",56.0781,56.2121,54.9483,55.8004,1173100.0],["2023-02-24",55.0536,55.2642,54.4696,55.0919,1506500.0],["2023-02-27",55.8004,56.0398,54.91,54.9387,1387600.0],["2023-02-28",54.7089,55.0823,54.2685,54.4217,1808500.0],["2023-03-01",54.4983,54.8908,54.0674,54.1823,1462000.0],["2023-03-02",53.6928,56.198,53.472,56.0348,1549300.0],["2023-03-03",56.198,56.889,55.7372,56.8218,1293000.0],["2023-03-06",56.7643,57.2154,55.8332,56.0252,1592700.0],["2023-03-07",56.006,56.5819,55.4589,55.9484,1424200.0],["2023-03-08",55.8812,56.3899,55.4781,56.2939,1500700.0],["2023-03-09",56.5339,56.7739,54.7198,54.7774,1638800.0],["2023-03-10",54.7198,55.027,53.712,53.9232,1314800.0],["2023-03-13",53.0593,53.0977,51.0917,51.3796,3455700.0],["2023-03-14",52.6946,53.3665,49.9687,50.8997,2735400.0],["2023-03-15",50.0935,51.8403,49.5656,51.2549,2660900.0],["2023-03-16",50.8229,52.829,50.5446,52.7618,1634400.0],["2023-03-17",52.7042,52.8098,51.0917,51.5044,2973500.0],["2023-03-20",51.7252,52.0611,50.199,50.9477,1551800.0],["2023-03-21",52.7522,54.8638,52.4642,54.4223,3862300.0],["2023-03-22",55.0846,55.9772,53.712,53.712,2547000.0],["2023-03-23",54.0,54.9694,52.9537,53.3281,1479400.0],["2023-03-24",52.7906,53.2417,52.349,53.1841,1310800.0],["2023-03-27",53.6256,53.808,52.5986,53.1649,2208700.0],["2023-03-28",53.1745,54.1439,53.0017,53.3281,1697700.0],["2023-03-29",53.9136,53.9424,52.3586,52.8194,2241000.0],["2023-03-30",53.1649,53.2417,52.5026,52.7618,1454100.0],["2023-03-31",53.0881,54.5183,53.0881,54.3071,1928500.0],["2023-04-03",53.7024,54.1343,52.685,53.2801,1492300.0],["2023-04-04",53.4625,53.4625,52.6178,52.637,1579400.0],["2023-04-05",52.3107,52.9441,51.9171,52.7426,2031100.0],["2023-04-06",52.6274,52.877,51.3316,52.3874,1766300.0],["2023-04-10",51.754,53.3569,51.3892,53.3377,1556200.0],["2023-04-11",53.616,54.5567,53.3281,54.3455,2189600.0],["2023-04-12",54.6142,54.7102,53.7024,54.2975,1356600.0],["2023-04-13",54.2783,54.4031,52.2915,52.6466,5570400.0],["2023-04-14",52.4258,53.7792,52.4066,53.5296,2548300.0],["2023-04-17",53.664,53.7792,52.6082,53.2801,1347000.0],["2023-04-18",53.2897,54.9694,53.0497,53.712,2463300.0],["2023-04-19",53.2321,54.5567,53.1649,54.5183,2241200.0],["2023-04-20",54.3071,55.5549,54.0288,54.8254,3324200.0],["2023-04-21",53.9712,55.7564,52.6466,54.2303,5054200.0],["2023-04-24",54.0959,54.979,53.8752,54.5087,1460000.0],["2023-04-25",53.8464,54.0096,52.5506,52.7906,1870400.0],["2023-04-26",52.1475,52.7522,51.0821,51.1877,2322400.0],["2023-04-27",51.2836,53.5968,51.2836,53.1553,2162100.0],["2023-04-28",53.7984,54.787,53.1169,54.0575,1961200.0],["2023-05-01",53.8944,55.1709,53.856,54.9982,1482500.0],["2023-05-02",54.9598,55.4781,53.8944,55.2477,1869600.0],["2023-05-03",55.1997,56.4955,55.0846,55.2093,1783200.0],["2023-05-04",54.9982,55.2957,54.4415,54.5759,1082500.0],["2023-05-05",54.7102,55.7564,54.4799,55.7468,1888700.0],["2023-05-08",56.2364,56.3803,54.883,55.0078,1231700.0],["2023-05-09",54.7966,54.7966,53.5872,54.3359,1585900.0],["2023-05-10",55.0654,55.7276,54.2207,54.6334,1809500.0],["2023-05-11",54.7198,55.0558,54.0383,54.835,1784500.0],["2023-05-12",55.1038,55.3245,54.2975,54.979,1425200.0],["2023-05-15",54.979,54.9886,54.048,54.0959,1754700.0],["2023-05-16",53.6256,53.7504,52.4162,52.9058,1716100.0],["2023-05-17",52.4738,53.6736,52.3299,53.5104,2024900.0],["2023-05-18",53.3377,54.0,51.9651,52.9729,2208300.0],["2023-05-19",53.1841,53.1841,51.8787,52.397,2209200.0],["2023-05-22",53.3665,53.4625,52.0707,52.6658,1976200.0],["2023-05-23",52.5986,53.3281,52.4642,53.0305,1351800.0],["2023-05-24",52.7906,53.0593,51.7924,52.6274,1969400.0],["2023-05-25",52.6178,54.4511,52.5122,54.0959,2105200.0],["2023-05-26",54.1631,54.5758,53.6928,53.712,1428200.0],["2023-05-30",53.8752,54.6718,53.5104,54.4127,1388600.0],["2023-05-31",53.8464,54.2111,52.3394,52.781,3519400.0],["2023-06-01",53.1361,53.7216,52.5602,53.5296,1449700.0],["2023-06-02",53.8272,55.1134,53.4625,54.643,2133200.0],["2023-06-05",54.5183,54.5183,52.9825,53.2417,1743700.0],["2023-06-06",52.9825,54.4511,52.7618,54.3167,1267500.0],["2023-06-07",54.3263,55.718,54.2303,55.5069,1362700.0],["2023-06-08",55.2664,55.6127,54.4678,55.122,1105800.0],["2023-06-09",55.0739,55.0739,53.4382,53.6307,1831900.0],["2023-06-12",53.5441,53.5441,52.0143,52.6782,2500200.0],["2023-06-13",52.7262,53.3613,52.072,52.1682,1854300.0],["2023-06-14",52.2356,54.0252,52.0527,53.8808,2416000.0],["2023-06-15",53.5345,54.7372,53.496,53.8808,2244000.0],["2023-06-16",53.9386,54.0637,52.5146,52.8898,3790800.0],["2023-06-20",52.63,52.7647,51.3311,51.3504,2145400.0],["2023-06-21",51.1387,52.0046,50.8885,51.8603,1744300.0],["2023-06-22",51.7833,52.351,51.4754,52.0046,1506900.0],["2023-06-23",51.5909,52.4665,51.5909,51.9565,2149800.0],["2023-06-26",51.5717,52.8706,51.5717,52.5915,1433500.0],["2023-06-27",52.5819,54.6409,52.2933,53.4575,1981200.0],["2023-06-28",53.4864,53.4864,52.1875,53.2939,2043300.0],["2023-06-29",53.3805,54.0829,52.9668,53.6307,1274900.0],["2023-06-30",53.775,54.0059,53.2843,53.4575,1728900.0],["2023-07-03",53.1977,54.564,53.0726,53.7942,772500.0],["2023-07-05",51.8892,53.3036,51.283,52.0239,2842600.0],["2023-07-06",51.4754,52.7936,51.4562,52.3221,1536500.0],["2023-07-07",52.3414,53.5633,52.3414,52.6685,1734400.0],["2023-07-10",52.5242,53.8616,52.4472,53.4575,1573000.0],["2023-07-11",53.6307,54.5544,53.6307,54.5255,1411600.0],["2023-07-12",55.0835,55.4203,53.7654,54.5736,2742400.0],["2023-07-13",54.5928,54.7179,53.4286,53.5152,1401200.0],["2023-07-14",53.5345,53.5345,52.3895,52.8802,1225200.0],["2023-07-17",52.4761,52.6781,51.562,51.9565,1628000.0],["2023-07-18",52.4376,54.054,52.3895,53.2169,2112800.0],["2023-07-19",53.7846,54.3715,53.3132,54.2368,2106400.0],["2023-07-20",54.1984,54.8719,53.7269,53.7365,2640900.0],["2023-07-21",53.2747,55.5261,53.2266,54.1887,4721900.0],["2023-07-24",53.3709,55.6512,53.3709,55.3048,2633100.0],["2023-07-25",55.3048,56.19,55.1124,55.5935,1698100.0],["2023-07-26",55.632,58.0566,55.632,56.6134,3119600.0],["2023-07-27",56.8635,57.8546,56.6711,57.181,2135100.0],["2023-07-28",57.7776,58.3741,57.2195,58.0855,1545600.0],["2023-07-31",58.0566,58.6724,57.4408,58.4511,2293700.0],["2023-08-01",58.4222,58.4222,56.8635,57.4697,1856200.0],["2023-08-02",57.0752,57.6044,56.5653,57.1233,1997900.0],["2023-08-03",56.9694,58.3837,56.4594,58.2202,1548100.0],["2023-08-04",58.2779,58.6339,57.3927,57.6621,1267700.0],["2023-08-07",58.0181,58.3645,57.4216,58.2683,1462600.0],["2023-08-08",57.7487,57.9412,57.0271,57.3639,1490900.0],["2023-08-09",57.2676,57.7199,56.8635,56.9116,1035800.0],["2023-08-10",57.1426,57.9315,56.9501,57.0656,877100.0],["2023-08-11",56.9694,57.6814,56.9501,57.3831,1270700.0],["2023-08-14",57.2484,58.1047,56.6615,57.8642,1487000.0],["2023-08-15",57.5948,57.8449,56.19,56.3055,1420000.0],["2023-08-16",56.3728,56.5845,54.4004,54.8238,1983800.0],["2023-08-17",54.9585,55.3626,53.8231,53.852,1768900.0],["2023-08-18",53.5922,54.4774,53.1592,54.2561,1368200.0],["2023-08-21",54.2657,54.8334,54.0829,54.4293,1068200.0],["2023-08-22",54.1599,54.6602,53.063,53.419,1394100.0],["2023-08-23",53.3228,53.7942,52.7455,53.775,1093600.0],["2023-08-24",53.4864,54.1118,53.1785,53.2362,952600.0],["2023-08-25",53.4094,53.7269,52.3221,52.4953,1776500.0],["2023-08-28",52.4761,53.2747,51.9277,52.0431,2247800.0],["2023-08-29",52.072,53.5056,52.0046,53.14,2073700.0],["2023-08-30",53.4094,53.7077,52.6781,52.7455,1280300.0],["2023-08-31",52.5434,53.1881,51.9565,52.7455,2477600.0],["2023-09-01",53.063,53.5633,52.5531,53.1496,1541000.0],["2023-09-05",52.3029,52.4376,51.2638,51.4658,1371000.0],["2023-09-06",51.4658,51.5524,50.7057,50.7538,1132200.0],["2023-09-07",50.5319,51.1783,50.2522,50.5898,1808100.0],["2023-09-08",50.8117,50.9564,49.8952,50.4162,1268900.0],["2023-09-11",50.6574,51.0432,50.0592,50.2136,1557400.0],["2023-09-12",50.1557,50.175,49.2682,49.4225,1757600.0],["2023-09-13",49.3357,52.3263,48.9691,51.1976,3365600.0],["2023-09-14",51.6028,52.0176,50.4258,51.68,2423300.0],["2023-09-15",51.5256,51.7861,51.0336,51.5449,2254600.0],["2023-09-18",51.6028,52.6447,51.5449,51.7475,2123300.0],["2023-09-19",51.6703,51.8633,50.7538,50.995,1414100.0],["2023-09-20",51.3616,51.7378,50.6091,50.9178,1795800.0],["2023-09-21",50.8214,50.8599,49.191,49.2103,2376900.0],["2023-09-22",49.2296,49.7119,48.67,48.7183,1421400.0],["2023-09-25",48.5929,49.4418,48.4385,49.1813,982100.0],["2023-09-26",48.8437,49.2585,48.3034,48.3034,964500.0],["2023-09-27",48.1973,48.4481,47.4255,48.0333,1792400.0],["2023-09-28",47.9561,48.1298,47.5124,48.0237,2237700.0],["2023-09-29",48.3227,48.6314,48.0623,48.3806,2298500.0],["2023-10-02",48.1491,48.506,46.9335,47.3484,2061900.0],["2023-10-03",46.8853,47.9079,46.4994,47.0493,2396200.0],["2023-10-04",47.1361,47.1844,46.1714,47.059,2345900.0],["2023-10-05",46.8757,46.9818,46.1328,46.9046,1672000.0],["2023-10-06",46.6152,47.5124,46.4898,47.03,1291900.0],["2023-10-09",46.702,47.7536,46.4801,47.6474,1162100.0],["2023-10-10",47.686,48.2456,47.223,47.715,1565800.0],["2023-10-11",47.7053,47.9465,46.8274,47.223,2345700.0],["2023-10-12",46.866,47.0204,45.6698,46.1135,1987200.0],["2023-10-13",46.2197,46.7888,45.9785,46.1618,1953700.0],["2023-10-16",46.4705,48.0044,46.4512,47.9368,2833100.0],["2023-10-17",47.8693,49.4708,47.8693,48.6122,3404200.0],["2023-10-18",47.8018,48.0044,45.4961,45.6505,3146300.0],["2023-10-19",45.6505,45.8434,44.1166,44.2613,4933600.0],["2023-10-20",50.1653,50.8214,48.3131,49.4611,8695000.0],["2023-10-23",49.5286,49.6348,48.2166,48.2456,3482900.0],["2023-10-24",48.371,49.191,48.1105,48.4771,2565900.0],["2023-10-25",48.1587,48.3903,46.5187,47.7053,3773100.0],["2023-10-26",47.8018,48.7376,47.4063,47.5606,1766100.0],["2023-10-27",47.6571,48.0623,46.0171,46.2293,3044900.0],["2023-10-30",46.7599,47.4352,46.2679,47.358,1958400.0],["2023-10-31",47.2905,47.85,47.059,47.1651,1573200.0],["2023-11-01",47.0783,47.3773,46.2293,46.7695,1401900.0],["2023-11-02",47.1458,47.7728,46.9335,47.3484,1760400.0],["2023-11-03",48.014,49.1235,47.9272,49.0849,2121800.0],["2023-11-06",49.0559,49.2778,48.1973,48.9691,1568300.0],["2023-11-07",48.3613,48.9305,48.0623,48.7665,1161200.0],["2023-11-08",49.0559,49.3839,48.2456,48.342,1250000.0],["2023-11-09",48.5832,48.6314,47.6571,47.85,1566900.0],["2023-11-10",47.9754,48.3324,47.5317,48.1105,1618400.0],["2023-11-13",48.014,48.1491,47.4255,48.014,1095900.0],["2023-11-14",48.9595,50.9178,48.9209,50.0882,1518400.0],["2023-11-15",50.2136,52.7894,50.2136,51.3327,2507800.0],["2023-11-16",50.9564,51.1301,49.1428,49.8084,1777200.0],["2023-11-17",50.1268,50.1846,49.4418,49.6637,830300.0],["2023-11-20",49.5383,49.6637,48.9884,49.2585,1351000.0],["2023-11-21",49.1813,50.2811,48.7762,49.8277,2047000.0],["2023-11-22",50.1557,50.3583,49.6251,50.0399,1114300.0],["2023-11-24",50.1075,50.4548,49.9049,50.0978,443800.0],["2023-11-27",50.0978,50.4355,49.355,50.2232,1124400.0],["2023-11-28",50.1075,50.4355,49.519,50.2811,1246900.0],["2023-11-29",50.7538,52.1623,50.6573,51.3519,2352400.0],["2023-11-30",51.4098,52.5482,51.2651,51.8825,3357300.0],["2023-12-01",52.0176,54.0532,51.8343,54.0242,1959200.0],["2023-12-04",54.0242,55.7028,53.5708,54.9986,2754400.0],["2023-12-05",54.5066,55.0372,54.0532,54.468,2176000.0],["2023-12-06",54.7092,54.8732,53.8795,54.4776,2002700.0],["2023-12-07",54.497,55.1159,53.6846,54.4389,1733200.0],["2023-12-08",54.5066,54.9322,53.8103,53.8587,1411000.0],["2023-12-11",53.8393,54.7581,53.7039,54.6421,1356100.0],["2023-12-12",54.6904,55.3771,54.2842,54.8258,2022000.0],["2023-12-13",54.5937,55.1063,53.0173,54.8838,3792300.0],["2023-12-14",55.5511,56.8567,55.4157,55.9477,2288200.0],["2023-12-15",55.967,56.8084,55.8219,55.8993,3515600.0],["2023-12-18",56.2475,56.4505,53.733,54.7194,3253300.0],["2023-12-19",55.0966,56.6633,54.8742,56.4989,2795100.0],["2023-12-20",55.7349,57.1952,55.6285,55.7155,2496500.0],["2023-12-21",55.938,57.0018,55.9283,56.8471,1166600.0],["2023-12-22",57.0695,57.4273,56.5473,56.9438,984800.0],["2023-12-26",56.8181,57.0889,56.6633,56.7504,876700.0],["2023-12-27",56.5376,56.7987,56.1411,56.2668,1134800.0],["2023-12-28",56.025,56.6053,56.025,56.4892,755000.0],["2023-12-29",56.3055,56.615,55.6769,55.7542,813600.0],["2024-01-02",55.4931,56.4215,55.1256,55.5221,1377300.0],["2024-01-03",54.7194,54.8548,53.4138,53.9361,1903300.0],["2024-01-04",53.7716,53.849,53.0657,53.6943,2142000.0],["2024-01-05",53.6943,54.8258,53.4428,54.5357,2100600.0],["2024-01-08",54.526,55.7929,54.3036,55.5898,1538000.0],["2024-01-09",55.1836,55.4544,54.497,54.6517,1275400.0],["2024-01-10",54.4583,55.0676,53.9554,54.9999,1694400.0],["2024-01-11",54.7001,54.7001,53.2978,53.6266,1908600.0],["2024-01-12",53.8877,53.907,52.2726,52.5821,2655000.0],["2024-01-16",52.1952,52.466,51.5763,52.4564,2168200.0],["2024-01-17",51.8374,52.1179,51.5086,51.8181,1672700.0],["2024-01-18",51.9631,53.6653,51.8277,53.5879,2670300.0],["2024-01-19",54.0618,54.3036,52.6111,53.201,2035400.0],["2024-01-22",53.849,55.3287,53.82,55.174,2271800.0],["2024-01-23",55.4931,55.6865,54.8451,55.1643,2496100.0],["2024-01-24",55.4351,55.9573,54.9805,55.1063,3180600.0],["2024-01-25",54.2262,56.5763,53.9264,55.996,4743500.0],["2024-01-26",56.3442,56.3442,54.6517,55.4448,2102100.0],["2024-01-29",55.2513,55.8316,54.8065,55.7832,1510200.0],["2024-01-30",55.3964,56.2571,54.7871,56.0444,1406500.0],["2024-01-31",56.0927,56.6246,55.4351,55.4931,1985600.0],["2024-02-01",55.6382,56.1701,54.4486,55.9573,1705400.0],["2024-02-02",55.938,57.8142,55.4641,57.4177,2622700.0],["2024-02-05",57.0598,57.7078,56.8567,57.4467,1657700.0],["2024-02-06",57.5531,58.5589,57.3983,58.1527,2077900.0],["2024-02-07",58.3364,58.9844,58.0463,58.3268,2027600.0],["2024-02-08",58.0947,58.3074,56.4409,57.9593,1991500.0],["2024-02-09",57.9979,58.0463,57.0212,57.8239,1368400.0],["2024-02-12",57.8142,58.4041,57.5241,58.2494,1726500.0],["2024-02-13",57.1759,57.6304,56.3442,57.3693,1369700.0],["2024-02-14",57.7948,57.9883,56.6537,57.1662,2754300.0],["2024-02-15",57.379,57.6401,55.7736,56.2765,2141200.0],["2024-02-16",55.909,56.0154,54.5744,54.9515,2549300.0],["2024-02-20",54.5744,54.9805,53.4041,54.9322,2004600.0],["2024-02-21",55.0289,55.9283,54.7388,55.7736,1486000.0],["2024-02-22",55.7736,56.2281,55.6092,56.054,1335400.0],["2024-02-23",56.3732,56.5569,55.7736,56.3055,1601600.0],["2024-02-26",56.1217,56.3732,55.5221,55.9186,1545400.0],["2024-02-27",55.5028,55.7929,54.1682,55.5705,2674800.0],["2024-02-28",55.319,55.319,53.9941,54.0521,2134200.0],["2024-02-29",54.2842,54.8548,54.0328,54.4873,2448300.0],["2024-03-01",54.3809,54.6227,53.1333,53.3848,2126600.0],["2024-03-04",53.5299,53.849,52.9206,52.9689,1538100.0],["2024-03-05",52.7175,54.3132,52.2726,53.7233,2348900.0],["2024-03-06",53.9167,54.3713,53.143,53.4525,2175600.0],["2024-03-07",53.8114,54.9462,53.6465,54.694,1552400.0],["2024-03-08",55.2081,55.693,54.6358,54.7328,1710600.0],["2024-03-11",54.6649,55.3148,54.3933,54.9656,1393600.0],["2024-03-12",54.791,55.3051,54.6843,55.0335,966300.0],["2024-03-13",54.8783,55.4311,54.2963,54.4418,1385800.0],["2024-03-14",54.3157,54.4418,52.6475,52.9966,1593700.0],["2024-03-15",52.6669,53.3458,52.4826,52.5117,2290200.0],["2024-03-18",52.6378,52.8317,50.8531,51.0374,2685600.0],["2024-03-19",50.339,51.2702,50.2226,50.5136,4127100.0],["2024-03-20",50.5427,51.9588,50.3972,51.8424,1942700.0],["2024-03-21",51.9782,52.6184,51.7163,51.8715,1450900.0],["2024-03-22",52.1334,52.2886,50.6591,50.9986,2076300.0],["2024-03-25",50.8725,50.9889,49.922,50.5427,2465800.0],["2024-03-26",50.8434,51.2508,50.7949,51.1441,1709100.0],["2024-03-27",51.4448,52.1819,51.018,51.9879,2307100.0],["2024-03-28",52.8027,53.6562,52.2692,53.3652,2747800.0],["2024-04-01",53.2294,53.501,52.7736,53.1324,1442400.0],["2024-04-02",52.4826,52.8802,51.5805,51.7745,1365900.0],["2024-04-03",51.7842,52.8996,51.6581,52.696,1595100.0],["2024-04-04",52.8027,53.0257,51.5127,51.7454,1120500.0],["2024-04-05",51.4351,51.9588,51.2605,51.5708,1266500.0],["2024-04-08",51.8036,52.1334,51.503,51.5417,1053800.0],["2024-04-09",51.6775,52.3759,51.6775,52.0364,1362900.0],["2024-04-10",50.8822,50.9889,49.631,49.9899,2254200.0],["2024-04-11",50.1839,50.6979,50.1451,50.436,1151600.0],["2024-04-12",50.0869,50.2809,49.1169,49.4661,1441100.0],["2024-04-15",49.6989,49.8347,48.9133,49.2236,1091900.0],["2024-04-16",49.1557,49.6601,48.7678,49.2527,2085600.0],["2024-04-17",44.6359,47.8754,44.4128,47.0704,11672700.0],["2024-04-18",47.1286,47.3226,46.0132,46.4399,4820900.0],["2024-04-19",46.4303,47.0995,46.3915,46.6921,2447000.0],["2024-04-22",47.0995,47.1674,46.3818,46.7018,2409300.0],["2024-04-23",46.7988,47.9918,46.7988,47.7494,2438300.0],["2024-04-24",47.2935,47.6718,46.4787,47.051,3351100.0],["2024-04-25",45.7416,46.4205,45.2275,45.7222,4028300.0],["2024-04-26",45.0626,46.0132,44.8687,45.4797,4211700.0],["2024-04-29",45.664,46.5466,45.1596,45.4506,2831300.0],["2024-04-30",45.2663,45.3148,44.6844,44.8396,1893400.0],["2024-05-01",44.6068,46.4981,44.18,45.4894,2349900.0],["2024-05-02",45.8871,46.0908,45.3342,45.6543,1748800.0],["2024-05-03",46.2848,46.7309,45.5864,45.6543,2182200.0],["2024-05-06",46.149,46.2557,45.4894,46.1296,1448400.0],["2024-05-07",46.3624,47.1286,46.3624,46.6145,2116800.0],["2024-05-08",46.1587,47.2256,46.0229,46.8667,2099700.0],["2024-05-09",46.8473,47.7784,46.5854,47.342,1690000.0],["2024-05-10",47.3808,48.4768,47.2838,48.3507,2503100.0],["2024-05-13",48.6029,49.3109,47.9045,48.5059,2863800.0],["2024-05-14",49.049,49.3982,47.4972,47.9918,2652200.0],["2024-05-15",49.1751,49.8444,48.2246,48.4283,2246100.0],["2024-05-16",48.4962,49.437,48.4962,48.9715,2688500.0],["2024-05-17",48.7775,48.8551,47.6426,47.662,1639800.0],["2024-05-20",47.5554,47.6621,46.9831,47.0025,1214600.0],["2024-05-21",46.7406,46.7988,44.9851,45.0724,2348100.0],["2024-05-22",45.1015,46.663,44.7232,45.6931,2524100.0],["2024-05-23",45.8386,46.052,45.1209,45.5185,1711100.0],["2024-05-24",45.7416,46.343,45.7125,46.2654,1836300.0],["2024-05-28",46.3721,46.5078,46.1199,46.2072,1474900.0],["2024-05-29",45.5864,46.0132,45.0433,45.0724,1977000.0],["2024-05-30",45.276,46.149,45.1208,45.6737,1339700.0],["2024-05-31",45.9647,46.9831,45.6543,46.7988,3113300.0],["2024-06-03",47.4778,48.0209,46.469,47.2353,2077200.0],["2024-06-04",47.5845,48.3313,46.0811,46.1199,1827200.0],["2024-06-05",46.2751,46.5951,45.6543,46.0714,1915000.0],["2024-06-06",45.7028,46.7503,45.664,46.6921,1184700.0],["2024-06-07",46.4399,47.4099,46.2169,46.5951,1912600.0],["2024-06-10",46.274,48.5317,46.274,48.3566,3297100.0],["2024-06-11",48.016,48.1522,47.1401,47.617,1793500.0],["2024-06-12",48.4831,48.9405,46.9941,47.5002,1318100.0],["2024-06-13",47.2861,47.5391,46.0502,46.4589,1465600.0],["2024-06-14",46.0112,46.0112,44.5515,45.5052,1680300.0],["2024-06-17",45.2424,45.8555,44.9505,45.7193,1525000.0],["2024-06-18",45.7096,46.4102,45.5246,45.6512,1098600.0],["2024-06-20",45.5928,46.4005,45.4176,46.0988,1432300.0],["2024-06-21",46.2545,47.5002,46.2351,47.0525,2600800.0],["2024-06-24",47.1012,47.9089,46.8482,47.578,1762000.0],["2024-06-25",47.2569,47.4223,46.5367,46.8774,1816300.0],["2024-06-26",46.7411,47.8992,46.4589,47.5975,1725000.0],["2024-06-27",47.2958,47.6753,47.1109,47.3639,2016900.0],["2024-06-28",47.5586,48.7653,47.5586,48.5804,3295800.0],["2024-07-01",48.4928,48.9599,48.1425,48.814,2059100.0],["2024-07-02",48.8723,49.2032,48.269,48.4344,1709500.0],["2024-07-03",48.2982,49.4757,48.2009,48.6874,929700.0],["2024-07-05",48.4831,48.4928,47.4418,48.1035,2502600.0],["2024-07-08",48.2106,48.3176,46.8968,48.0062,1483000.0],["2024-07-09",47.5196,47.6753,46.3908,46.7022,1959400.0],["2024-07-10",46.9552,47.8019,46.8871,47.7629,1183900.0],["2024-07-11",47.977,48.8334,47.6364,48.2106,2026700.0],["2024-07-12",48.5707,49.3687,48.1425,48.5415,2156300.0],["2024-07-15",48.6874,49.6411,48.1814,48.8918,1908300.0],["2024-07-16",49.0962,50.8284,49.0962,50.663,2231900.0],["2024-07-17",50.0596,50.5073,49.6411,49.7774,2441600.0],["2024-07-18",49.6606,49.6606,48.1814,48.4441,2136300.0],["2024-07-19",48.3468,48.8237,47.6851,48.6582,1486600.0],["2024-07-22",48.7458,49.0962,47.8603,48.6582,1597600.0],["2024-07-23",48.4247,48.5707,47.6754,48.1133,1549900.0],["2024-07-24",47.977,48.7264,47.4807,47.6656,2573200.0],["2024-07-25",50.7214,53.4073,50.1472,50.6532,6392300.0],["2024-07-26",50.6338,51.2469,49.5925,49.8747,2654300.0],["2024-07-29",50.0207,51.4318,49.8747,50.8381,2438000.0],["2024-07-30",51.2177,53.1153,51.0912,52.8721,2678000.0],["2024-07-31",52.5509,54.2053,52.2979,52.9694,2746800.0],["2024-08-01",53.3586,53.9133,50.8771,51.062,1904700.0],["2024-08-02",50.3905,50.4878,48.3371,49.3687,2528500.0],["2024-08-05",47.6851,51.4512,47.5294,50.0791,4412400.0],["2024-08-06",50.3224,52.22,49.7774,51.1204,2791000.0],["2024-08-07",51.5388,51.8502,50.4197,50.7311,2275300.0],["2024-08-08",51.062,51.6556,50.4781,51.1301,1493000.0],["2024-08-09",51.169,51.2371,49.6119,49.7677,1432400.0],["2024-08-12",49.8747,49.9915,48.8334,49.174,1630600.0],["2024-08-13",49.8747,51.2079,49.6898,50.9841,2264200.0],["2024-08-14",50.9257,51.0328,50.4002,50.7019,1296400.0],["2024-08-15",52.074,53.4073,51.7432,52.2006,2561000.0],["2024-08-16",51.9962,52.3855,51.5972,52.0157,1146100.0],["2024-08-19",52.0643,52.5996,51.86,52.4633,1178800.0],["2024-08-20",52.4633,52.5412,51.4512,51.9475,1536700.0],["2024-08-21",52.5412,52.8526,52.1422,52.5022,772500.0],["2024-08-22",52.473,52.7747,52.0157,52.0741,784800.0],["2024-08-23",52.2979,52.8818,52.0254,52.7163,1058800.0],["2024-08-26",52.8331,52.8526,51.714,51.7432,1798500.0],["2024-08-27",51.6069,51.6751,50.0985,50.2056,1545200.0],["2024-08-28",50.0109,50.8576,49.6411,50.7603,1568900.0],["2024-08-29",51.4902,51.4902,50.1569,50.2932,1437400.0],["2024-08-30",50.5267,51.0912,49.9526,50.9744,1388200.0],["2024-09-03",50.5754,51.6069,50.0207,51.0425,2623500.0],["2024-09-04",51.2663,51.5875,50.5559,51.1593,1319300.0],["2024-09-05",51.023,51.4999,48.9405,49.4562,1719400.0],["2024-09-06",49.2024,50.0029,48.8607,48.89,1340400.0],["2024-09-09",48.851,50.5789,48.7534,50.1201,2045900.0],["2024-09-10",50.1689,50.3837,49.1927,49.5148,1249000.0],["2024-09-11",49.2512,49.2512,47.8357,48.9876,1679800.0],["2024-09-12",49.1829,50.7937,48.7045,50.7253,2609500.0],["2024-09-13",51.1842,52.0726,50.9304,51.5454,2296600.0],["2024-09-16",51.8676,52.3947,50.5106,51.067,1485600.0],["2024-09-17",51.4478,51.9847,50.9889,51.233,1265500.0],["2024-09-18",51.4282,52.834,51.1939,51.4282,2027100.0],["2024-09-19",53.1562,53.5467,51.809,51.9945,2311500.0],["2024-09-20",51.5649,51.5649,50.657,50.9694,2778400.0],["2024-09-23",51.1549,51.5844,50.6668,51.3209,1270200.0],["2024-09-24",51.5259,52.4631,51.5063,52.3069,1699400.0],["2024-09-25",52.3459,52.629,51.4087,51.7602,1117000.0],["2024-09-26",52.2971,52.6876,50.7253,51.4673,2183000.0],["2024-09-27",52.6095,53.5076,52.0823,52.7657,2337900.0],["2024-09-30",52.8243,54.191,52.59,52.6681,2962500.0],["2024-10-01",52.3557,52.5607,50.5106,51.4868,1554900.0],["2024-10-02",51.3306,51.5161,50.4813,50.7839,1446100.0],["2024-10-03",50.2372,50.4715,49.6905,50.2275,1283700.0],["2024-10-04",50.6765,50.9597,48.5386,48.6655,3227900.0],["2024-10-07",48.48,50.1298,48.314,49.7979,1631800.0],["2024-10-08",50.042,51.0963,49.7882,50.4911,1575400.0],["2024-10-09",49.6417,50.5301,49.5343,49.7979,1798700.0],["2024-10-10",49.5246,49.6222,48.4214,48.9388,1821200.0],["2024-10-11",48.9095,50.1201,48.9095,49.7003,1203900.0],["2024-10-14",49.5929,49.9248,48.5581,49.7198,1142500.0],["2024-10-15",49.6027,51.2135,49.5832,50.2958,2354600.0],["2024-10-16",52.7071,53.0781,51.6821,52.1409,3074400.0],["2024-10-17",51.5649,51.8871,50.4911,50.5887,1347600.0],["2024-10-18",50.8035,50.8425,50.2275,50.7156,1363000.0],["2024-10-21",50.4715,51.3013,49.837,51.0182,1819700.0],["2024-10-22",50.1494,51.5649,50.1494,51.5356,1980000.0],["2024-10-23",51.2135,51.9847,50.1396,51.4868,4628200.0],["2024-10-24",51.7309,52.3752,49.4855,50.7058,3793200.0],["2024-10-25",51.2232,51.809,50.5984,51.3013,1698600.0],["2024-10-28",51.5747,52.7071,51.3794,52.5216,1972400.0],["2024-10-29",52.1995,52.6485,51.9554,52.385,1375700.0],["2024-10-30",51.9066,53.6248,51.3794,51.7894,1664100.0],["2024-10-31",51.848,52.258,50.823,50.8425,1935000.0],["2024-11-01",51.233,52.0042,50.8718,51.6723,1552000.0],["2024-11-04",51.4673,52.5802,51.2428,51.809,1267000.0],["2024-11-05",51.604,52.8828,51.3013,52.7169,1548800.0],["2024-11-06",54.9525,57.6762,54.6694,56.4266,4167000.0],["2024-11-07",56.6902,57.2369,56.0263,56.1142,2367500.0],["2024-11-08",55.9678,58.2522,55.6163,58.1838,3051700.0],["2024-11-11",59.0429,59.492,57.354,57.4809,2632400.0],["2024-11-12",56.8659,57.0318,55.0013,55.1087,2639300.0],["2024-11-13",55.548,56.4461,54.8646,55.7432,1689600.0],["2024-11-14",55.8311,56.1923,54.4936,54.5815,1362100.0],["2024-11-15",54.396,54.8939,54.0446,54.3082,1980800.0],["2024-11-18",54.0543,55.1868,54.0543,54.8646,1627600.0],["2024-11-19",54.357,55.2649,54.357,55.1477,1281500.0],["2024-11-20",54.8841,55.2258,53.9274,54.6791,1494300.0],["2024-11-21",54.7377,55.9873,54.5424,54.8744,1579600.0],["2024-11-22",55.0403,56.3387,54.9622,56.2509,2375400.0],["2024-11-25",56.9147,58.3498,56.7585,57.354,3334100.0],["2024-11-26",56.8952,58.2424,56.534,58.174,2902000.0],["2024-11-27",58.3107,58.7988,57.5981,57.6859,912100.0],["2024-11-29",58.0276,58.3888,57.5395,57.9495,662300.0],["2024-12-02",57.8909,57.9495,56.3485,57.0807,2004200.0],["2024-12-03",56.7683,57.0123,55.3722,55.4113,1566700.0],["2024-12-04",55.011,55.6358,54.4058,55.3137,1650000.0],["2024-12-05",55.8213,56.0068,54.5913,54.7182,1176900.0],["2024-12-06",55.3839,55.3839,53.7195,54.3363,1363800.0],["2024-12-09",54.5321,55.942,54.493,54.8161,2144400.0],["2024-12-10",54.7769,56.3434,54.2384,55.3447,1985000.0],["2024-12-11",55.521,56.2161,55.4035,55.7755,1175900.0],["2024-12-12",55.6091,55.8441,54.9727,55.2077,1047000.0],["2024-12-13",55.051,55.2566,54.2384,54.2678,1127600.0],["2024-12-16",54.121,54.2482,53.5042,53.7685,1700400.0],["2024-12-17",52.7993,53.5237,52.4076,52.8091,2117500.0],["2024-12-18",53.1125,53.4258,51.3503,51.3797,2263900.0],["2024-12-19",51.8006,52.6035,51.1251,51.1839,2044600.0],["2024-12-20",51.0272,51.879,50.195,50.8608,3827000.0],["2024-12-23",50.9391,51.7909,50.4104,51.7223,1789400.0],["2024-12-24",51.5559,52.1727,51.3013,52.1433,600600.0],["2024-12-26",51.5853,52.7601,51.4874,52.623,940200.0],["2024-12-27",52.0454,52.809,51.9083,52.4664,732700.0],["2024-12-30",51.9475,51.9965,51.1349,51.4678,1108500.0],["2024-12-31",51.83,52.5251,51.4384,51.9279,1454700.0],["2025-01-02",52.3587,52.3881,51.2426,51.6244,1152100.0],["2025-01-03",51.9279,53.3769,51.4188,53.3769,1778000.0],["2025-01-06",53.7098,54.3266,53.0342,53.2496,1916500.0],["2025-01-07",53.3671,53.4356,51.879,52.4174,2004700.0],["2025-01-08",51.9965,52.9853,51.3405,52.7014,1945900.0],["2025-01-10",51.7615,52.486,51.0664,51.272,1552100.0],["2025-01-13",50.9978,53.6314,50.802,53.093,2015800.0],["2025-01-14",53.5629,54.0426,53.2692,53.8077,1658500.0],["2025-01-15",54.9825,55.5699,54.3755,54.6496,1704600.0],["2025-01-16",54.5419,55.335,54.307,55.1587,1800000.0],["2025-01-17",53.8468,54.9531,53.0832,53.7,2867800.0],["2025-01-21",53.9545,54.2776,53.0538,54.1307,2725000.0],["2025-01-22",53.9545,54.3853,53.5531,53.8468,3508500.0],["2025-01-23",59.2511,60.2203,55.8049,56.3825,6091600.0],["2025-01-24",55.7755,56.6469,55.6874,56.0399,2480800.0],["2025-01-27",56.2748,58.2623,55.3154,57.5671,3079200.0],["2025-01-28",57.2539,57.6846,56.7937,57.293,1782400.0],["2025-01-29",57.4497,57.7042,56.6469,57.1168,2076200.0],["2025-01-30",57.0385,57.6063,56.4413,57.3028,1328700.0],["2025-01-31",57.0385,57.2343,55.7657,55.893,2028000.0],["2025-02-03",54.9238,55.7951,54.3853,54.5615,2334800.0],["2025-02-04",54.5615,55.2958,54.5615,55.2566,1933000.0],["2025-02-05",55.6482,55.6972,54.3363,54.9042,1591000.0],["2025-02-06",55.286,55.6189,53.9447,54.1405,2159700.0],["2025-02-07",54.2776,54.444,52.9559,53.0538,1948400.0],["2025-02-10",53.4846,53.7489,53.0734,53.514,2168100.0],["2025-02-11",53.2105,53.5531,52.7014,53.3475,2732000.0],["2025-02-12",52.2804,53.23,52.2608,52.7405,1855800.0],["2025-02-13",52.9853,53.5825,52.9167,53.3181,1653200.0],["2025-02-14",53.5335,53.7685,52.7895,53.0342,2401500.0],["2025-02-18",53.1909,53.8958,52.9755,52.9853,1871800.0],["2025-02-19",52.4468,52.7993,51.644,51.7615,2155300.0],["2025-02-20",51.6342,52.3587,51.2916,52.3,1907100.0],["2025-02-21",52.5447,52.5447,48.3349,51.037,5173400.0],["2025-02-24",50.9489,51.086,49.588,49.637,2193200.0],["2025-02-25",49.774,49.774,48.3936,49.1475,3914900.0],["2025-02-26",48.8635,49.8132,48.6188,48.795,2288900.0],["2025-02-27",48.7167,48.7852,47.9237,47.953,1874300.0],["2025-02-28",47.8845,49.4314,47.6398,49.3824,13626100.0],["2025-03-03",49.588,50.1363,47.63,48.0999,2731200.0],["2025-03-04",47.8062,48.0901,46.4453,46.8761,2675300.0],["2025-03-05",47.1307,47.6985,46.4943,47.6593,2763400.0],["2025-03-06",47.1013,48.5013,46.6705,47.9139,2469500.0],["2025-03-07",47.5896,47.6584,45.1526,46.2925,4822000.0],["2025-03-10",46.9214,47.1474,45.1526,46.0567,3587000.0],["2025-03-11",46.0174,46.6659,45.1232,45.5555,3421800.0],["2025-03-12",45.7815,46.0862,44.7596,45.8995,3168200.0],["2025-03-13",46.1844,46.2041,44.17,44.8087,1900400.0],["2025-03-14",45.3,45.9781,44.5139,45.7128,2702400.0],["2025-03-17",45.7619,46.6757,45.6636,46.1942,3064500.0],["2025-03-18",46.1353,46.1844,45.0347,45.5752,2233600.0],["2025-03-19",45.644,45.644,44.1602,44.4943,4460800.0],["2025-03-20",44.003,44.622,43.5608,43.7573,5865300.0],["2025-03-21",42.6665,43.7376,41.9787,43.6492,6247400.0],["2025-03-24",43.7868,44.4058,43.6394,44.1995,3995200.0],["2025-03-25",44.3272,44.6122,43.2561,43.5313,3192100.0],["2025-03-26",43.492,43.9538,43.3544,43.7966,2438700.0],["2025-03-27",43.7671,44.229,43.3839,43.7966,2692600.0],["2025-03-28",43.4821,43.9342,42.5879,42.7943,2229900.0],["2025-03-31",42.0868,43.0891,41.733,42.7353,2507400.0],["2025-04-01",41.8804,43.1284,41.6053,43.0006,2585400.0],["2025-04-02",42.4602,44.6122,42.3423,44.229,2608200.0],["2025-04-03",42.3521,42.3521,38.618,38.8834,3830800.0],["2025-04-04",37.6452,38.6967,36.0533,38.3036,4842300.0],["2025-04-07",37.7631,41.2614,36.8395,38.618,5165300.0],["2025-04-08",40.5539,40.888,37.714,38.5493,4218400.0],["2025-04-09",37.9597,42.9613,37.8123,42.244,4758800.0],["2025-04-10",41.4088,41.4088,38.6672,39.8857,3697200.0],["2025-04-11",39.6302,39.6302,37.5961,39.188,4224200.0],["2025-04-14",39.699,39.9839,38.9914,39.8365,2064700.0],["2025-04-15",39.64,40.092,38.7851,38.844,2271000.0],["2025-04-16",38.2741,38.3134,37.0458,37.4978,2619200.0],["2025-04-17",37.4487,38.962,37.2816,38.7065,2587500.0],["2025-04-21",38.1169,38.5591,37.203,37.9498,2249000.0],["2025-04-22",38.2643,38.8932,37.9204,38.3527,2733300.0],["2025-04-23",40.2885,40.7307,38.4313,38.903,6343700.0],["2025-04-24",38.3232,39.8267,37.6452,39.6596,4445000.0],["2025-04-25",39.0701,39.1487,38.0874,38.2446,2863300.0],["2025-04-28",38.451,38.8735,37.8123,38.1071,2375900.0],["2025-04-29",37.9498,38.7753,37.7337,38.5296,2674800.0],["2025-04-30",37.9498,38.5198,37.1048,38.4903,3537900.0],["2025-05-01",38.6672,38.7753,37.8614,38.3036,3108300.0],["2025-05-02",38.9521,40.9469,38.6573,40.7307,3852600.0],["2025-05-05",40.377,41.1533,40.2885,40.544,2439100.0],["2025-05-06",39.925,40.2492,39.3452,39.6596,1810900.0],["2025-05-07",40.0036,41.2122,39.8463,40.8388,3391400.0],["2025-05-08",41.4874,42.6862,41.1434,42.4209,3653800.0],["2025-05-09",42.3324,42.6764,41.4186,41.7134,2931900.0],["2025-05-12",46.833,48.533,45.8208,45.9093,8078700.0],["2025-05-13",46.2336,46.4104,45.2313,45.2509,2615900.0],["2025-05-14",44.8579,45.4867,44.3469,45.3492,1698500.0],["2025-05-15",45.074,45.4671,44.4451,44.7694,2354400.0],["2025-05-16",44.8185,45.0446,44.455,44.8579,1823200.0],["2025-05-19",44.1995,44.7596,43.9833,44.622,1793800.0],["2025-05-20",44.4746,45.2804,44.3174,44.4746,2346900.0],["2025-05-21",43.8654,44.0521,42.7452,42.8631,1997600.0],["2025-05-22",42.8631,43.3053,42.6272,42.7353,2308400.0],["2025-05-23",41.9689,42.3718,41.9492,42.077,1324100.0],["2025-05-27",42.6272,43.3249,42.4209,43.0793,1755100.0],["2025-05-28",43.3249,43.5313,42.9417,43.0203,1975600.0],["2025-05-29",43.3544,43.492,42.8827,43.4428,2588300.0],["2025-05-30",43.3642,44.2683,43.266,43.5509,2831900.0],["2025-06-02",44.0914,44.4157,42.7353,43.2758,2025700.0],["2025-06-03",43.148,44.6024,43.04,44.0029,2363000.0],["2025-06-04",43.885,44.229,43.3151,43.9047,1736400.0],["2025-06-05",43.7671,44.0226,43.2463,43.3741,1193100.0],["2025-06-06",44.0226,44.3469,43.3642,43.8359,2394200.0],["2025-06-09",44.2601,44.2897,43.4807,43.7668,2324700.0],["2025-06-10",44.0826,45.4046,43.6386,44.6745,3255200.0],["2025-06-11",44.7535,44.9607,42.9677,43.0959,2541600.0],["2025-06-12",42.6125,43.4709,42.277,43.4412,2188700.0],["2025-06-13",42.7605,43.0565,42.0106,42.1586,3149000.0],["2025-06-16",42.6519,43.0959,42.0994,42.7802,2608200.0],["2025-06-17",42.425,43.1255,42.0896,42.1685,2232600.0],["2025-06-18",42.3856,42.9381,42.0698,42.2573,2223000.0],["2025-06-20",42.6026,42.8197,41.9416,42.0205,3565400.0],["2025-06-23",42.0205,43.4709,42.0106,43.4412,2432300.0],["2025-06-24",43.9444,44.4871,43.6583,43.7076,3450900.0],["2025-06-25",43.826,43.826,43.0565,43.4314,1583000.0],["2025-06-26",43.5596,43.8063,42.9085,43.6287,2988100.0],["2025-06-27",43.7076,44.6252,43.609,44.418,2536200.0],["2025-06-30",44.4575,44.6548,43.4807,43.6386,2399700.0],["2025-07-01",43.678,46.411,43.165,45.4737,4904900.0],["2025-07-02",45.602,46.6379,45.0001,46.5294,2984100.0],["2025-07-03",46.6281,46.9536,46.3123,46.7563,2110200.0],["2025-07-07",46.0558,46.9043,45.0692,45.5625,2032100.0],["2025-07-08",45.5822,46.9832,45.5822,46.4011,2858500.0],["2025-07-09",46.4307,47.1806,45.967,46.9832,2788500.0],["2025-07-10",47.1411,48.5717,46.8254,47.5752,3684600.0],["2025-07-11",47.1707,47.4667,46.2827,46.6577,1577700.0],["2025-07-14",46.5294,47.0326,45.9473,46.1545,2210600.0],["2025-07-15",46.3814,46.3814,44.7239,44.8127,2466600.0],["2025-07-16",45.1974,45.4638,44.0727,44.4673,2269500.0],["2025-07-17",44.4772,45.2369,44.4772,44.9903,1199200.0],["2025-07-18",45.4638,45.6414,43.609,44.0628,2099700.0],["2025-07-21",44.3687,44.7041,43.8359,43.8359,1882000.0],["2025-07-22",44.0431,44.862,44.0036,44.5759,1851400.0],["2025-07-23",45.01,45.602,44.5265,45.0495,4291500.0],["2025-07-24",45.4342,46.5491,43.9642,44.9409,8481900.0],["2025-07-25",45.5921,45.5921,43.6188,44.2404,3685700.0],["2025-07-28",44.1319,44.2404,43.017,43.8359,3855800.0],["2025-07-29",43.7471,44.053,42.6322,42.7802,3924400.0],["2025-07-30",42.9578,42.9578,41.4285,41.7936,3755500.0],["2025-07-31",41.4483,42.0106,41.024,41.9317,4436600.0],["2025-08-01",41.2707,41.6259,40.3432,40.7379,4409900.0],["2025-08-04",40.876,41.7245,40.5702,41.4877,2579200.0],["2025-08-05",41.6061,42.1192,41.1424,41.8133,2153800.0],["2025-08-06",42.0304,42.0698,41.5173,41.9514,1905600.0],["2025-08-07",42.4053,42.4053,40.8168,40.8957,2039300.0],["2025-08-08",40.9648,41.2016,40.4123,40.5603,1959900.0],["2025-08-11",40.5603,40.9648,39.9387,40.432,2811200.0],["2025-08-12",40.807,42.3264,40.5307,42.208,2908100.0],["2025-08-13",42.4152,43.5202,41.8232,43.5004,3199200.0],["2025-08-14",42.7309,43.1255,42.208,42.4842,2282900.0],["2025-08-15",42.4842,42.6223,41.9317,41.9317,1710700.0],["2025-08-18",41.9909,42.4349,41.6653,41.7048,1883500.0],["2025-08-19",41.981,43.3524,41.8725,42.8591,2408300.0],["2025-08-20",42.6421,42.7506,41.5173,41.5272,1310800.0],["2025-08-21",41.1917,42.3658,40.9352,42.1488,2234700.0],["2025-08-22",42.4645,45.0199,42.356,44.3687,3726400.0],["2025-08-25",44.1714,44.1714,42.8591,42.9578,2214700.0],["2025-08-26",42.8197,44.27,42.6717,43.8655,3200800.0],["2025-08-27",43.7076,44.27,43.3524,43.6386,1725500.0],["2025-08-28",43.8359,43.8359,42.6914,43.3426,2266300.0],["2025-08-29",43.3327,43.826,43.1847,43.313,1990500.0],["2025-09-02",42.7506,43.1255,42.4842,42.8098,2252000.0],["2025-09-03",42.6322,43.3229,42.1882,43.0071,2611100.0],["2025-09-04",42.9282,43.6386,42.0106,43.5202,2212100.0],["2025-09-05",42.8564,44.4514,42.3908,42.7078,2659300.0],["2025-09-08",42.6583,42.8366,41.6874,42.3611,1581400.0],["2025-09-09",42.3314,42.5592,41.6082,42.4998,2648400.0],["2025-09-10",42.3017,42.6781,41.0831,41.2615,3061000.0],["2025-09-11",41.2218,42.6088,40.9642,42.5493,2129200.0],["2025-09-12",42.4106,42.6781,41.2714,41.3011,1792500.0],["2025-09-15",41.4596,41.6379,40.9543,41.2119,2497700.0],["2025-09-16",41.3902,42.2026,41.1723,42.163,2573800.0],["2025-09-17",42.1332,43.0645,41.0831,41.3308,3153400.0],["2025-09-18",41.5686,42.0243,40.7166,40.9345,2844300.0],["2025-09-19",40.8652,41.3506,39.5575,39.6665,3994600.0],["2025-09-22",39.5773,39.8745,38.973,39.1117,2859300.0],["2025-09-23",39.399,39.6367,38.7154,39.082,3387900.0],["2025-09-24",38.6362,39.2999,38.4281,38.8046,2564200.0],["2025-09-25",38.7055,39.1315,38.3885,38.765,2311400.0],["2025-09-26",38.6164,39.5179,38.2696,39.2801,3257200.0],["2025-09-29",39.5377,39.8844,38.8541,39.7754,2533700.0],["2025-09-30",39.6169,39.7061,38.7848,39.1414,4168600.0],["2025-10-01",39.0523,39.3395,38.547,38.5767,2506700.0],["2025-10-02",39.0225,39.6665,38.6956,39.5278,4086700.0],["2025-10-03",40.3104,41.6478,39.9637,41.0237,5825200.0],["2025-10-06",41.3506,43.1536,41.1327,42.8564,5110900.0],["2025-10-07",42.5691,42.9753,41.5884,42.3908,3621600.0],["2025-10-08",41.8658,45.6699,41.8261,45.4421,9245000.0],["2025-10-09",45.135,45.6006,44.2731,44.3424,8006000.0],["2025-10-10",44.4217,44.4217,41.7271,41.9747,5679200.0],["2025-10-13",42.5493,42.9654,42.0441,42.3314,3431200.0],["2025-10-14",42.1035,43.5499,41.9945,43.2527,3020300.0],["2025-10-15",43.5103,44.1938,43.2527,43.7877,2990200.0],["2025-10-16",46.5615,46.938,45.1053,46.6012,5966500.0],["2025-10-17",46.5219,47.0668,45.3232,46.6012,5133700.0],["2025-10-20",46.9875,47.7404,46.6606,47.1262,3642600.0],["2025-10-21",47.0172,47.8791,46.6408,47.0172,4009800.0],["2025-10-22",46.8984,47.9287,46.5814,46.9479,6220100.0],["2025-10-23",45.0359,47.0668,43.3518,43.5994,11303300.0],["2025-10-24",43.8075,45.1944,43.6093,44.9071,5108900.0],["2025-10-27",45.3232,45.8978,44.4514,44.6793,4112200.0],["2025-10-28",44.9666,44.9666,43.3518,43.3518,3109100.0],["2025-10-29",43.5103,44.6297,43.0348,44.075,4060200.0],["2025-10-30",43.8075,44.2434,42.9357,43.1239,5362600.0],["2025-10-31",42.9357,45.0062,42.797,44.6991,4506000.0],["2025-11-03",44.5009,44.8873,43.3022,43.4706,3019200.0],["2025-11-04",43.1437,44.5802,42.9159,44.3722,2542700.0],["2025-11-05",44.3722,44.9666,42.8762,44.1641,2181300.0],["2025-11-06",43.9164,44.3226,43.5004,43.9264,2074900.0],["2025-11-07",43.6192,45.9572,43.5796,45.8879,2888700.0],["2025-11-10",45.878,46.1256,43.9363,45.3826,2770700.0],["2025-11-11",44.5802,45.026,43.3716,43.9264,4068500.0],["2025-11-12",44.1542,45.3529,43.9858,44.392,2522400.0],["2025-11-13",44.0254,44.5208,43.0546,43.5103,2219100.0],["2025-11-14",43.0546,43.2923,42.3017,42.5691,2228000.0],["2025-11-17",42.5889,42.5889,40.8553,41.4596,3044200.0],["2025-11-18",41.3605,42.1233,41.0435,41.5388,2428400.0],["2025-11-19",41.5091,42.0144,40.9642,41.3407,2342200.0],["2025-11-20",41.7964,42.3908,41.0534,41.2912,2419900.0],["2025-11-21",41.6973,44.3028,41.5289,43.7579,3730900.0],["2025-11-24",43.7778,44.283,43.2824,43.9957,2423200.0],["2025-11-25",44.4118,45.4322,44.3424,45.0161,2243300.0],["2025-11-26",44.6297,45.8284,44.6297,45.3727,1737400.0],["2025-11-28",45.769,45.8879,45.2241,45.3727,1034300.0],["2025-12-01",45.4322,47.0668,45.2142,46.8984,3105600.0],["2025-12-02",46.4922,48.4933,46.403,48.3844,4381200.0],["2025-12-03",48.5231,50.6728,48.4141,50.2468,5467100.0],["2025-12-04",50.2468,51.2078,50.1379,50.4549,3469300.0],["2025-12-05",50.3157,51.5982,50.3157,51.0017,2965900.0],["2025-12-08",51.0613,52.2643,50.5841,50.7134,3188000.0],["2025-12-09",50.9122,51.1409,49.3215,49.4905,4409100.0],["2025-12-10",49.411,51.4888,49.2121,51.2105,4269700.0],["2025-12-11",51.4491,53.1889,51.3695,52.1848,4112600.0],["2025-12-12",52.3935,53.0596,51.7374,52.9105,4726400.0],["2025-12-15",53.0099,53.5567,52.5228,52.8906,5473200.0],["2025-12-16",53.1591,53.855,52.7415,53.1392,3495200.0],["2025-12-17",52.9205,53.4971,52.2544,52.3538,2389600.0],["2025-12-18",52.7514,53.0994,51.8467,52.2941,3205100.0],["2025-12-19",52.0456,52.6222,51.3795,52.0555,3592400.0],["2025-12-22",52.1947,53.4772,52.145,53.1392,2205200.0],["2025-12-23",53.0099,53.4374,52.7912,53.2982,2299600.0],["2025-12-24",53.4275,53.5766,53.1392,53.2585,537900.0],["2025-12-26",53.0298,53.2485,52.7117,52.9801,948700.0],["2025-12-29",53.0099,53.1591,52.6023,52.9503,1545500.0],["2025-12-30",52.8509,53.0497,52.1251,52.2941,1112700.0],["2025-12-31",52.314,52.4432,51.8766,51.976,1608100.0],["2026-01-02",52.0853,52.4035,51.4988,51.9263,2375800.0],["2026-01-05",51.6081,54.4217,51.4988,53.7357,3121900.0],["2026-01-06",53.3281,55.048,53.3281,54.7199,3986900.0],["2026-01-07",54.7199,55.1574,53.5667,54.8193,4285200.0],["2026-01-08",54.6603,57.1358,54.5907,56.5293,5036700.0],["2026-01-09",57.1656,57.4241,56.0621,56.8475,3780700.0],["2026-01-12",56.3703,56.6984,55.8732,56.42,2270400.0],["2026-01-13",56.4001,57.2949,56.2112,56.758,1825100.0],["2026-01-14",57.096,57.096,55.7042,56.8375,2773300.0],["2026-01-15",57.0563,57.6031,56.4399,57.1756,2457300.0],["2026-01-16",56.8276,57.5335,55.734,56.3206,2785900.0],["2026-01-20",55.7738,56.1317,54.6106,54.7498,3275000.0],["2026-01-21",54.6802,58.4183,54.6802,57.5931,6659600.0],["2026-01-22",58.1896,59.5417,56.937,59.0943,7382200.0],["2026-01-23",58.6271,58.9552,56.5293,56.6188,5723300.0],["2026-01-26",56.6089,57.0264,55.913,55.9428,2948500.0],["2026-01-27",55.8931,56.0919,54.5111,54.5807,2766200.0],["2026-01-28",54.7895,56.0024,54.6603,55.2468,2461600.0],["2026-01-29",55.3264,55.8434,54.2427,55.4954,1942700.0],["2026-01-30",54.6106,55.1375,54.2129,54.7796,1713100.0],["2026-02-02",54.9884,58.8259,54.8989,58.816,6613100.0],["2026-02-03",58.6668,60.6453,58.6668,59.4025,4442000.0],["2026-02-04",59.6511,60.9236,59.154,59.8102,3875500.0],["2026-02-05",59.2037,60.5359,58.6768,58.816,3309400.0],["2026-02-06",58.5376,60.0686,58.0306,59.8201,3265900.0],["2026-02-09",59.9096,59.9394,58.3984,58.8756,2533200.0],["2026-02-10",58.4282,60.1681,58.4282,59.7008,2121500.0],["2026-02-11",59.7008,61.8383,59.661,59.9096,3191100.0],["2026-02-12",61.2716,61.6593,56.5293,59.5517,5909000.0],["2026-02-13",59.661,59.8996,58.1996,59.2037,2650600.0],["2026-02-17",59.1043,60.3172,58.816,59.5318,2184200.0],["2026-02-18",59.5218,60.0885,58.7066,59.0049,2367900.0],["2026-02-19",58.6569,59.3131,58.3984,58.8557,3318500.0],["2026-02-20",58.6271,62.2658,58.6271,61.3412,3823300.0],["2026-02-23",60.8342,60.9038,58.3189,58.8557,2078000.0],["2026-02-24",59.0148,60.0786,58.7861,59.8797,2338200.0],["2026-02-25",60.0488,60.2178,58.0504,58.3785,1897200.0],["2026-02-26",58.8657,61.9278,58.2195,61.3412,3721600.0],["2026-02-27",60.3967,62.6138,60.3768,62.5541,3471000.0],["2026-03-02",61.4903,63.4688,60.2277,61.888,2282800.0],["2026-03-03",60.3669,61.7488,58.6271,61.2517,2179300.0],["2026-03-04",62.3155,63.7272,61.6693,63.1307,3120300.0],["2026-03-05",62.1863,62.6038,59.9394,60.6552,2659600.0],["2026-03-06",59.3685,59.3685,56.1367,56.7252,3520100.0],["2026-03-09",55.7078,57.7327,54.072,57.603,3770900.0],["2026-03-10",57.3437,58.8698,56.6554,57.1741,2819500.0],["2026-03-11",56.5756,57.0444,54.3014,55.5881,2118400.0],["2026-03-12",54.461,54.6007,51.7978,51.8776,4638200.0],["2026-03-13",54.3613,54.5508,51.6282,51.7978,5082000.0],["2026-03-16",53.1843,53.7429,51.8976,53.0147,3146300.0],["2026-03-17",53.6232,54.1718,51.5086,52.2467,2714800.0],["2026-03-18",52.9748,53.9523,51.728,52.7653,4599000.0],["2026-03-19",52.117,53.3937,51.8277,53.2341,2697400.0],["2026-03-20",53.2641,53.693,52.2467,53.1444,3163000.0],["2026-03-23",55.259,56.3861,53.9623,54.0321,3278400.0],["2026-03-24",53.3838,55.9373,53.2541,54.87,3489300.0],["2026-03-25",55.6979,56.2963,54.7902,56.1966,3065200.0],["2026-03-26",55.5283,56.4759,55.1293,55.3687,2734400.0],["2026-03-27",55.4385,55.7976,54.6106,55.4086,2848400.0],["2026-03-30",55.6779,56.2465,54.9498,55.3188,2112300.0],["2026-03-31",56.2066,57.6429,55.6779,57.4334,3092300.0],["2026-04-01",57.8524,59.1391,57.1841,57.4334,2768000.0],["2026-04-02",56.3761,58.9496,56.2365,58.4508,2025900.0],["2026-04-06",57.9521,59.7176,57.9521,59.5979,1963100.0],["2026-04-07",59.3585,60.5056,58.9695,59.3685,2764000.0],["2026-04-08",61.8222,63.3384,61.5529,62.311,4318100.0],["2026-04-09",62.0117,62.5404,60.755,61.1639,3691500.0],["2026-04-10",61.2736,61.8621,60.6552,61.6427,2810900.0],["2026-04-13",60.7849,61.7325,59.7575,61.6826,2292300.0],["2026-04-14",61.8621,63.1389,61.2836,61.8322,2684600.0],["2026-04-15",61.6128,62.2013,60.9943,61.4033,2521800.0],["2026-04-16",62.311,65.5427,62.1414,64.1663,4240800.0],["2026-04-17",64.8345,65.832,63.4581,64.256,4644200.0],["2026-04-20",63.8371,65.822,63.5279,65.3831,1867000.0],["2026-04-21",65.6824,66.4404,64.0366,64.6949,2658200.0],["2026-04-22",64.8345,65.3931,63.3483,63.8171,2690300.0],["2026-04-23",66.0115,67.5775,65.2136,65.6026,4301100.0],["2026-04-24",65.6724,66.1911,64.276,65.034,2338100.0],["2026-04-27",65.0939,66.4105,63.8969,64.5253,2440300.0],["2026-04-28",64.8645,65.5527,64.276,65.3632,2068000.0],["2026-04-29",65.423,66.4105,62.3808,63.1987,3246400.0],["2026-04-30",63.2386,64.8345,62.321,64.7348,2298600.0],["2026-05-01",65.3732,65.9317,63.8171,63.8371,2478600.0],["2026-05-04",62.8795,62.9593,61.2138,61.9818,3423100.0],["2026-05-05",60.346,62.8795,60.2163,61.4631,7038500.0],["2026-05-06",61.2836,65.1238,61.2836,64.1064,12803000.0],["2026-05-07",63.7174,65.0241,62.8596,63.2785,3940200.0],["2026-05-08",63.7473,64.3558,62.8396,63.887,2020100.0],["2026-05-11",63.7373,64.1463,61.4931,61.7624,4117200.0],["2026-05-12",61.7325,61.8123,59.189,59.7475,3590600.0],["2026-05-13",59.4383,60.7051,59.2787,59.6179,3734800.0],["2026-05-14",60.2463,68.186,59.8971,67.8568,14722700.0],["2026-05-15",66.8295,69.1735,65.5028,68.8842,5276600.0],["2026-05-18",69.2932,69.8118,68.4354,69.0937,3731600.0],["2026-05-19",68.4453,69.0039,67.1187,68.196,3306100.0],["2026-05-20",68.8244,71.4477,68.8244,70.8193,5420700.0],["2026-05-21",69.7719,70.909,68.8343,70.0712,5058400.0],["2026-05-22",70.4901,71.0088,69.1036,69.9415,2733900.0],["2026-05-26",70.4303,73.1733,70.3704,72.7444,3065000.0],["2026-05-27",72.2855,74.3902,72.2855,73.9912,3716100.0],["2026-05-28",73.4924,75.4674,72.6047,74.829,5498400.0],["2026-05-29",73.9413,76.1956,73.8116,75.4375,6050700.0],["2026-06-01",75.8963,78.0907,74.2804,77.7217,3663500.0],["2026-06-02",78.4997,78.6393,76.1756,77.4224,3279900.0],["2026-06-03",77.1332,78.5296,77.0334,78.0708,2687400.0],["2026-06-04",78.8987,78.8987,76.7541,78.37,4655000.0],["2026-06-05",77.193,79.7565,77.1731,78.37,4372700.0],["2026-06-08",78.48,80.96,78.1,80.71,7647300.0],["2026-06-09",80.96,82.44,78.57,80.35,4576300.0],["2026-06-10",77.23,80.66,75.46,79.25,5292900.0],["2026-06-11",80.36,82.46,79.57,82.45,3989700.0],["2026-06-12",82.84,82.86,81.16,81.54,3222500.0],["2026-06-15",80.9,81.25,78.16,79.25,4326200.0],["2026-06-16",79.14,79.25,76.93,77.34,5164700.0],["2026-06-17",77.28,77.28,72.69,73.01,9043400.0],["2026-06-18",73.21,75.39,73.21,74.15,7215400.0],["2026-06-22",75.0,76.52,74.0,75.4,4078400.0],["2026-06-23",75.46,75.93,73.66,74.0,3616300.0],["2026-06-24",74.5,75.19,73.72,74.52,3651100.0],["2026-06-25",76.36,77.99,75.67,77.07,3958400.0],["2026-06-26",76.67,77.61,76.03,76.61,4167600.0],["2026-06-29",76.59,78.22,76.14,78.18,3337600.0],["2026-06-30",78.2,78.88,77.14,77.87,3445700.0],["2026-07-01",78.44,78.72,75.68,77.37,2776500.0],["2026-07-02",78.05,78.47,75.76,76.35,3234800.0],["2026-07-06",76.85,77.77,74.48,74.81,2009992.10535],["2026-07-07",75.59,76.01,74.07,74.34,2945014.835191],["2026-07-08",74.75,75.42,73.36,74.98,3411640.433249],["2026-07-09",76.1,78.72,76.1,77.17,2932667.077996],["2026-07-10",77.66,78.3594,74.29,75.19,4104637.210992],["2026-07-13",76.43,76.54,73.64,74.33,6585758.33056],["2026-07-14",75.1,75.575,74.35,75.22,2646579.308896],["2026-07-15",75.42,75.72,73.04,73.57,2960418.601461],["2026-07-16",75.38,77.895,75.275,77.32,6299204.456995],["2026-07-17",76.19,77.605,75.64,76.68,3733423.590454],["2026-07-20",76.18,76.65,75.33,75.65,2781200.767352],["2026-07-21",76.19,76.82,75.46,76.71,2523199.040489],["2026-07-22",76.51,76.95,75.78,76.04,2507487.235039],["2026-07-23",79.01,80.01,71.44,72.33,8932547.709512],["2026-07-24",71.62,74.065,70.99,72.5,4614612.689025],["2026-07-27",72.15,73.09,69.35,70.73,6262578.86342],["2026-07-28",70.49,70.54,69.07,70.16,5346500.318453],["2026-07-29",69.63,71.39,68.31,71.04,5464387.582215],["2026-07-30",70.63,71.51,67.72,69.8,5837591.841858],["2026-07-31",70,71.06,69.48,69.53,4570067.204383]]}