{"t":"MYGN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-10-06",4.4208,5.0442,4.3074,4.8742,7058400.0],["1995-10-09",4.8175,4.9309,4.7609,4.8459,1103600.0],["1995-10-10",4.8742,4.9025,4.7042,4.8175,788800.0],["1995-10-11",4.8175,5.0442,4.8175,5.0159,707600.0],["1995-10-12",5.0159,5.3276,4.9876,5.3276,916400.0],["1995-10-13",5.1576,5.3276,5.1576,5.3276,132400.0],["1995-10-16",5.2143,5.3276,5.2143,5.2143,131200.0],["1995-10-17",5.2143,5.611,5.2143,5.611,215600.0],["1995-10-18",5.611,5.8377,5.5543,5.8377,272000.0],["1995-10-19",5.8377,5.8377,5.7244,5.8377,136400.0],["1995-10-20",5.8377,6.1211,5.7244,6.1211,540400.0],["1995-10-23",5.9511,6.5178,5.9511,6.1778,769200.0],["1995-10-24",6.2345,6.4045,6.1211,6.4045,457200.0],["1995-10-25",6.4045,6.4045,6.2345,6.2345,275200.0],["1995-10-26",6.2911,6.2911,6.0644,6.1778,495600.0],["1995-10-27",6.0644,6.1211,5.7244,6.0644,486800.0],["1995-10-30",6.1211,6.2345,6.0928,6.1778,234000.0],["1995-10-31",6.2911,6.4612,6.1211,6.1211,340400.0],["1995-11-01",6.0077,6.1778,5.781,6.0644,329600.0],["1995-11-02",6.0644,6.3478,5.9511,6.2061,141200.0],["1995-11-03",6.3478,7.538,6.3478,7.4813,1928400.0],["1995-11-06",7.9914,8.3032,7.6514,8.0481,791600.0],["1995-11-07",7.6514,8.3315,7.5947,8.2748,903200.0],["1995-11-08",8.8416,8.8416,8.1048,8.2748,934400.0],["1995-11-09",8.3882,8.6149,8.2181,8.4449,765600.0],["1995-11-10",8.4449,8.6716,8.4449,8.5015,468000.0],["1995-11-13",8.5015,8.6716,8.3315,8.3598,230000.0],["1995-11-14",8.2748,8.2748,8.1048,8.1615,69200.0],["1995-11-15",8.3882,8.3882,8.2181,8.3882,188000.0],["1995-11-16",8.3315,8.4449,8.3315,8.3315,176000.0],["1995-11-17",8.3315,8.3315,7.8214,7.8214,249200.0],["1995-11-20",7.4247,7.7081,7.4247,7.4813,234000.0],["1995-11-21",7.0279,7.2546,6.6312,6.6879,394000.0],["1995-11-22",6.7445,6.9146,6.3478,6.5745,374800.0],["1995-11-24",6.6312,6.7445,6.6312,6.7445,130000.0],["1995-11-27",6.9146,7.0846,6.6879,6.8579,245600.0],["1995-11-28",6.6879,6.8579,6.6879,6.6879,41200.0],["1995-11-29",6.8579,6.9713,6.6879,6.9713,64000.0],["1995-11-30",6.9713,7.1413,6.8579,7.1413,110400.0],["1995-12-01",7.1413,7.4813,7.0846,7.3113,154800.0],["1995-12-04",7.4247,7.538,7.2546,7.538,80000.0],["1995-12-05",7.538,7.9348,7.4247,7.8214,193200.0],["1995-12-06",7.6514,7.8214,7.6514,7.6514,23600.0],["1995-12-07",7.7647,7.7647,7.4813,7.4813,82400.0],["1995-12-08",7.4247,7.4813,7.3113,7.3113,34400.0],["1995-12-11",7.3113,7.4813,7.198,7.198,26400.0],["1995-12-12",7.198,7.198,7.0846,7.0846,65200.0],["1995-12-13",7.198,7.2546,7.0846,7.2546,46800.0],["1995-12-14",7.2546,7.2546,7.0846,7.2546,1600.0],["1995-12-15",7.2546,7.2546,6.6879,6.6879,102400.0],["1995-12-18",6.7445,6.8437,5.9511,6.0077,136800.0],["1995-12-19",6.1778,6.5745,6.1778,6.3478,144400.0],["1995-12-20",6.4612,6.6312,6.3478,6.6312,140000.0],["1995-12-21",6.6312,7.4813,6.5745,7.4813,537600.0],["1995-12-22",7.538,7.538,7.368,7.538,354800.0],["1995-12-26",7.538,7.538,7.368,7.538,107600.0],["1995-12-27",7.538,7.538,7.2546,7.368,86400.0],["1995-12-28",7.4813,7.4813,7.2546,7.4247,106400.0],["1995-12-29",7.4813,7.4813,7.3397,7.3963,20000.0],["1996-01-02",7.2546,7.368,6.6879,6.6879,67200.0],["1996-01-03",6.8012,6.8579,6.3478,6.4045,250400.0],["1996-01-04",6.2911,6.4895,6.2345,6.4612,804000.0],["1996-01-05",6.4612,6.5178,6.3478,6.4045,80000.0],["1996-01-08",6.4612,6.4612,6.2911,6.4045,44400.0],["1996-01-09",6.4612,6.8579,6.4612,6.6879,284800.0],["1996-01-10",6.8012,6.8012,6.5745,6.6029,134800.0],["1996-01-11",6.6879,6.6879,6.4045,6.4045,200800.0],["1996-01-12",6.5178,6.6879,6.3478,6.4045,400000.0],["1996-01-15",6.5745,6.5745,6.4045,6.4612,162400.0],["1996-01-16",6.5745,6.5745,6.4612,6.5745,46400.0],["1996-01-17",6.5745,6.5745,6.3478,6.5178,84000.0],["1996-01-18",6.5178,6.5178,6.3478,6.3478,412800.0],["1996-01-19",6.4045,6.4045,6.2345,6.3478,618400.0],["1996-01-22",6.4045,6.4045,6.2345,6.3478,381600.0],["1996-01-23",6.4045,7.1413,6.4045,6.9146,336000.0],["1996-01-24",6.9713,7.3113,6.8579,7.2546,708400.0],["1996-01-25",7.1413,7.8214,7.1413,7.538,834000.0],["1996-01-26",7.4813,7.7081,7.4247,7.5947,686800.0],["1996-01-29",7.5947,7.8781,7.4247,7.8781,235600.0],["1996-01-30",8.1615,8.2181,7.9914,7.9914,470800.0],["1996-01-31",8.1048,8.1048,7.4247,7.5947,456400.0],["1996-02-01",7.7081,7.7081,7.538,7.5947,198400.0],["1996-02-02",7.7081,7.7081,7.198,7.368,115200.0],["1996-02-05",7.198,7.368,7.0279,7.2546,84400.0],["1996-02-06",6.8579,7.198,6.8579,7.1413,260000.0],["1996-02-07",7.1413,7.1413,6.9713,6.9713,57200.0],["1996-02-08",7.0846,7.0846,6.9713,6.9713,111200.0],["1996-02-09",7.0846,7.198,6.9713,6.9713,260000.0],["1996-02-12",7.198,7.198,6.9713,7.198,52000.0],["1996-02-13",7.198,7.198,6.7445,6.9713,236000.0],["1996-02-14",6.8296,6.9713,6.7445,6.7729,230800.0],["1996-02-15",6.7445,6.9713,6.7445,6.8579,68000.0],["1996-02-16",7.0846,7.198,7.0279,7.198,61200.0],["1996-02-20",7.198,7.198,7.0279,7.0279,209600.0],["1996-02-21",7.1413,7.1413,6.9146,6.9146,58000.0],["1996-02-22",6.9713,6.9713,6.7445,6.8012,344400.0],["1996-02-23",6.9713,6.9713,6.6312,6.8012,177600.0],["1996-02-26",6.6312,6.8012,6.4612,6.5178,282400.0],["1996-02-27",6.6312,6.6312,6.4612,6.5178,180400.0],["1996-02-28",6.4612,6.5178,6.3478,6.3478,173200.0],["1996-02-29",6.5178,6.5178,6.3478,6.5178,118400.0],["1996-03-01",6.5178,6.6879,6.4045,6.4895,562400.0],["1996-03-04",6.6312,6.6312,6.4612,6.5745,115600.0],["1996-03-05",6.6312,6.6879,6.4612,6.6312,156000.0],["1996-03-06",6.6879,6.6879,6.4612,6.6879,433600.0],["1996-03-07",6.6312,6.6312,6.2911,6.3478,65600.0],["1996-03-08",6.2911,6.3478,6.1211,6.1211,48400.0],["1996-03-11",6.3478,6.3478,6.1211,6.2345,165600.0],["1996-03-12",6.2911,6.2911,6.0077,6.1778,507200.0],["1996-03-13",6.0077,6.1211,5.781,5.781,286800.0],["1996-03-14",5.8944,5.8944,5.2709,5.441,201200.0],["1996-03-15",5.441,5.441,4.9876,5.2709,3313600.0],["1996-03-18",5.2709,5.4977,5.2709,5.441,321200.0],["1996-03-19",5.5543,5.611,5.3843,5.5543,91200.0],["1996-03-20",5.611,5.781,5.3843,5.441,360000.0],["1996-03-21",5.611,5.6677,5.4977,5.6677,234400.0],["1996-03-22",5.6677,5.6677,5.4977,5.4977,64800.0],["1996-03-25",5.4977,5.6677,5.2143,5.2709,299600.0],["1996-03-26",5.2709,5.2709,4.7042,5.0442,246000.0],["1996-03-27",5.1576,5.3276,5.0442,5.1009,201600.0],["1996-03-28",5.1576,5.8377,5.1576,5.8377,390400.0],["1996-03-29",5.781,6.1211,5.781,6.0644,529200.0],["1996-04-01",6.1211,6.5178,5.9511,6.4612,407600.0],["1996-04-02",6.4612,6.4612,6.1211,6.2911,227600.0],["1996-04-03",6.1778,6.1778,5.781,5.8944,679600.0],["1996-04-04",5.9511,5.9511,5.6677,5.6677,340400.0],["1996-04-08",5.6677,5.8944,5.611,5.6677,100800.0],["1996-04-09",5.6677,5.8944,5.6677,5.781,256000.0],["1996-04-10",5.781,5.781,5.611,5.611,57600.0],["1996-04-11",5.611,5.781,5.526,5.526,228800.0],["1996-04-12",5.6677,5.7244,5.5543,5.6677,63600.0],["1996-04-15",5.7244,5.781,5.611,5.611,474400.0],["1996-04-16",5.6677,5.8377,5.6677,5.8377,378000.0],["1996-04-17",5.6677,6.2345,5.6677,6.1211,203600.0],["1996-04-18",6.2345,6.2345,6.1211,6.1211,121600.0],["1996-04-19",6.2345,6.4612,6.0644,6.4612,301600.0],["1996-04-22",6.8012,6.9146,6.6879,6.6879,587600.0],["1996-04-23",6.8012,6.8012,6.5745,6.5745,374000.0],["1996-04-24",6.6879,6.6879,6.5745,6.5745,146000.0],["1996-04-25",6.5745,6.6879,6.4045,6.5178,190400.0],["1996-04-26",6.5745,7.2546,6.4045,6.9146,687200.0],["1996-04-29",7.0279,7.0846,6.8579,7.0846,293600.0],["1996-04-30",7.1413,7.538,6.9713,7.4672,965200.0],["1996-05-01",7.4813,7.5947,7.3113,7.538,343200.0],["1996-05-02",7.5947,7.8214,7.198,7.2546,589200.0],["1996-05-03",7.368,7.5947,7.368,7.4247,81200.0],["1996-05-06",7.5947,7.5947,7.0279,7.0279,116400.0],["1996-05-07",7.198,7.198,6.5745,6.8862,119200.0],["1996-05-08",6.7445,6.9146,6.5178,6.6312,123200.0],["1996-05-09",6.5178,6.6312,6.5178,6.5178,91200.0],["1996-05-10",6.6312,6.7445,6.5745,6.5745,200000.0],["1996-05-13",6.6312,6.7445,6.5745,6.7445,108400.0],["1996-05-14",6.6312,6.8579,6.4612,6.6879,565600.0],["1996-05-15",6.6879,6.6879,6.2911,6.2911,284000.0],["1996-05-16",6.2911,6.4612,6.2911,6.4612,317200.0],["1996-05-17",6.2911,6.4612,6.2345,6.4045,81600.0],["1996-05-20",6.2345,6.4612,6.2061,6.3195,1249600.0],["1996-05-21",6.4612,6.8579,6.2911,6.5462,546400.0],["1996-05-22",6.6312,6.6312,6.3478,6.3478,111600.0],["1996-05-23",6.5178,6.5178,6.2911,6.3478,221200.0],["1996-05-24",6.2911,6.8012,6.2911,6.6312,393200.0],["1996-05-28",6.8012,6.8012,6.4612,6.5178,312800.0],["1996-05-29",6.4612,6.6312,6.4612,6.4612,87200.0],["1996-05-30",6.5462,6.5462,6.1211,6.2345,164400.0],["1996-05-31",6.2911,6.3478,6.1211,6.2911,82000.0],["1996-06-03",6.1211,6.2911,6.1211,6.1778,126800.0],["1996-06-04",6.1778,6.4045,6.1778,6.4045,114000.0],["1996-06-05",6.4045,6.4045,6.1778,6.4045,300000.0],["1996-06-06",6.1778,6.3478,6.1778,6.3478,52800.0],["1996-06-07",6.3478,6.3478,5.8377,5.8377,194000.0],["1996-06-10",5.9511,6.0077,5.441,5.441,206800.0],["1996-06-11",5.6677,5.6677,5.3276,5.5543,208800.0],["1996-06-12",5.5543,5.611,5.3276,5.611,434400.0],["1996-06-13",5.6677,6.2911,5.6677,6.0644,256800.0],["1996-06-14",6.1211,6.2911,5.8944,5.8944,422000.0],["1996-06-17",6.0644,6.0644,5.781,5.8944,135600.0],["1996-06-18",5.7244,5.8944,5.7244,5.7527,27200.0],["1996-06-19",5.8377,5.8377,5.7244,5.7244,161600.0],["1996-06-20",5.7244,5.8377,5.4977,5.6677,201600.0],["1996-06-21",5.6677,5.6677,5.441,5.6677,124800.0],["1996-06-24",5.6677,5.6677,5.441,5.4693,276400.0],["1996-06-25",5.6677,5.6677,5.441,5.5543,221600.0],["1996-06-26",5.441,5.6677,5.441,5.5827,422800.0],["1996-06-27",5.6677,5.6677,5.4977,5.4977,86000.0],["1996-06-28",5.5827,5.6677,5.441,5.6677,422000.0],["1996-07-01",5.4977,5.6677,5.4977,5.5543,229600.0],["1996-07-02",5.441,5.6677,5.441,5.441,111600.0],["1996-07-03",5.6677,5.6677,5.441,5.441,84400.0],["1996-07-05",5.611,5.611,5.441,5.611,47200.0],["1996-07-08",5.441,5.5543,5.3843,5.441,82400.0],["1996-07-09",5.3276,5.441,4.9309,4.9309,133600.0],["1996-07-10",5.0442,5.1009,4.6475,4.6475,290800.0],["1996-07-11",4.6475,4.8742,4.4208,4.5341,496000.0],["1996-07-12",4.4208,4.5908,4.4208,4.5908,155600.0],["1996-07-15",4.5908,4.5908,3.9674,3.9674,433600.0],["1996-07-16",3.9674,4.0807,3.7407,3.9107,184400.0],["1996-07-17",3.9674,4.1374,3.9674,4.1374,421200.0],["1996-07-18",4.1941,4.7609,3.9674,4.6475,364800.0],["1996-07-19",4.7609,5.2709,4.7609,5.1576,434400.0],["1996-07-22",5.0442,5.1576,4.5341,4.7042,234000.0],["1996-07-23",4.7609,4.7609,4.3074,4.3074,91600.0],["1996-07-24",4.3074,4.4208,3.9674,4.1374,290000.0],["1996-07-25",4.3641,4.3641,4.1374,4.2508,348400.0],["1996-07-26",4.3074,4.4775,4.1941,4.4775,202000.0],["1996-07-29",4.2508,4.4775,4.2508,4.2508,11200.0],["1996-07-30",4.2508,4.4775,4.0807,4.1091,123200.0],["1996-07-31",4.0807,4.1941,4.0241,4.1941,108800.0],["1996-08-01",4.1941,4.2508,4.0241,4.1374,268800.0],["1996-08-02",4.2508,4.2508,4.0241,4.1941,257200.0],["1996-08-05",4.0241,4.1941,4.0241,4.0241,24400.0],["1996-08-06",4.0241,4.1941,4.0241,4.1374,563600.0],["1996-08-07",4.0807,4.1374,4.0241,4.1374,350800.0],["1996-08-08",4.1374,4.1374,4.0241,4.1374,130400.0],["1996-08-09",4.1374,4.5341,4.0524,4.3925,948800.0],["1996-08-12",4.4775,4.4775,4.3074,4.3074,72400.0],["1996-08-13",4.4208,4.4208,4.3074,4.3074,230400.0],["1996-08-14",4.3074,4.4208,4.0807,4.1941,75600.0],["1996-08-15",4.3074,4.8742,4.3074,4.8742,663600.0],["1996-08-16",4.9309,5.3843,4.8175,5.2143,415200.0],["1996-08-19",5.1009,5.2143,4.9309,4.9309,80400.0],["1996-08-20",4.9876,4.9876,4.5908,4.6758,135600.0],["1996-08-21",4.5908,4.7042,4.4208,4.5058,113200.0],["1996-08-22",4.9309,5.3843,4.8742,5.2143,768400.0],["1996-08-23",5.2143,5.2143,4.8175,4.8175,371600.0],["1996-08-26",4.8742,5.1009,4.7042,5.0442,492800.0],["1996-08-27",5.0442,5.2143,4.9309,5.1009,275200.0],["1996-08-28",5.1576,5.1576,4.9876,5.1009,122000.0],["1996-08-29",4.9876,5.1576,4.9876,5.1576,48400.0],["1996-08-30",4.9876,5.1009,4.9876,4.9876,130000.0],["1996-09-03",4.8742,5.0442,4.8742,5.0442,84000.0],["1996-09-04",5.0442,5.3276,5.0442,5.2143,310800.0],["1996-09-05",5.2709,5.2709,5.1009,5.1859,132800.0],["1996-09-06",5.1576,5.4126,5.1576,5.2993,536800.0],["1996-09-09",5.2709,5.441,5.2709,5.2709,141600.0],["1996-09-10",5.2709,5.3843,5.2143,5.2143,131600.0],["1996-09-11",5.3843,5.5543,5.3843,5.4693,180800.0],["1996-09-12",5.441,5.8944,5.441,5.611,261200.0],["1996-09-13",5.611,5.781,5.5543,5.5543,61200.0],["1996-09-16",5.441,5.611,5.3843,5.4126,74000.0],["1996-09-17",5.5543,5.5543,5.1576,5.2709,166800.0],["1996-09-18",5.1576,5.6677,5.1576,5.611,224800.0],["1996-09-19",5.4977,5.611,5.4977,5.611,155600.0],["1996-09-20",5.8944,5.9511,5.7244,5.7527,499600.0],["1996-09-23",5.781,5.781,5.611,5.781,143200.0],["1996-09-24",5.781,5.781,5.4977,5.5543,244400.0],["1996-09-25",5.4977,6.0077,5.4977,5.8944,498800.0],["1996-09-26",6.1211,6.1211,5.7244,5.781,516800.0],["1996-09-27",5.781,5.8377,5.4977,5.7244,608400.0],["1996-09-30",5.7244,5.8377,5.6677,5.781,119600.0],["1996-10-01",5.7244,5.781,5.611,5.7244,42800.0],["1996-10-02",5.781,5.781,5.611,5.7244,131600.0],["1996-10-03",5.611,5.8377,5.611,5.6677,376800.0],["1996-10-04",5.6677,5.7244,5.5543,5.6677,492000.0],["1996-10-07",5.6677,5.8944,5.6677,5.8944,543200.0],["1996-10-08",5.8944,5.9511,5.6677,5.8377,320800.0],["1996-10-09",5.8377,6.0077,5.8377,5.8377,216800.0],["1996-10-10",5.9511,6.0644,5.8377,5.9511,209200.0],["1996-10-11",5.8944,6.3478,5.8944,6.0644,774800.0],["1996-10-14",6.1211,6.1211,5.9511,6.1211,158800.0],["1996-10-15",6.1778,6.1778,5.9511,6.0928,219600.0],["1996-10-16",6.1211,6.2911,5.8377,6.0644,400000.0],["1996-10-17",6.2345,6.2345,5.7244,5.8944,175200.0],["1996-10-18",5.781,5.8944,5.5543,5.7527,456400.0],["1996-10-21",5.7244,5.8944,5.7244,5.7244,162400.0],["1996-10-22",5.8377,5.8944,5.6677,5.8944,319600.0],["1996-10-23",5.8944,6.4045,5.781,6.3478,520400.0],["1996-10-24",6.5745,6.8012,6.5178,6.5745,1401200.0],["1996-10-25",6.7162,6.7162,6.3478,6.4328,365200.0],["1996-10-28",6.4045,6.5745,6.3478,6.3478,276800.0],["1996-10-29",6.4328,6.4328,5.9511,6.1211,246400.0],["1996-10-30",6.1778,6.1778,5.8377,5.8377,116000.0],["1996-10-31",6.0077,6.0077,5.5543,5.611,338800.0],["1996-11-01",5.611,5.7244,5.611,5.7244,19200.0],["1996-11-04",5.7244,5.781,5.611,5.781,210400.0],["1996-11-05",5.781,6.4328,5.781,6.2911,1025200.0],["1996-11-06",6.3478,6.6879,6.1778,6.6312,1486400.0],["1996-11-07",6.6879,6.9146,6.6312,6.8012,2117600.0],["1996-11-08",6.6595,6.8012,6.3478,6.4612,478400.0],["1996-11-11",6.4045,6.5745,6.4045,6.4612,99200.0],["1996-11-12",6.4612,6.5745,6.1778,6.1778,442400.0],["1996-11-13",6.1778,6.2911,6.1778,6.2345,113200.0],["1996-11-14",6.1778,6.4612,6.1778,6.4045,147200.0],["1996-11-15",6.1778,6.3478,5.8377,5.8944,925200.0],["1996-11-18",5.9511,5.9511,5.7244,5.7244,56400.0],["1996-11-19",5.781,5.9511,4.9876,5.2709,2155600.0],["1996-11-20",5.2143,5.5543,5.1576,5.1576,903600.0],["1996-11-21",5.1576,5.3843,5.1576,5.3843,864400.0],["1996-11-22",5.441,5.441,5.2143,5.3135,507600.0],["1996-11-25",5.3843,5.3843,5.1576,5.2143,445600.0],["1996-11-26",4.8175,5.0726,4.5341,4.9309,7640800.0],["1996-11-27",4.9876,5.5543,4.8742,5.4693,1137200.0],["1996-11-29",5.4977,5.781,5.4977,5.781,536000.0],["1996-12-02",5.781,5.781,5.3276,5.6677,765600.0],["1996-12-03",5.611,5.696,5.441,5.4693,464400.0],["1996-12-04",5.441,5.5543,5.2143,5.3276,491600.0],["1996-12-05",5.2709,5.5543,5.2709,5.5543,762800.0],["1996-12-06",5.2143,5.7244,5.2143,5.611,862400.0],["1996-12-09",5.611,5.8944,5.611,5.8094,918000.0],["1996-12-10",5.7244,5.8377,5.7244,5.781,680400.0],["1996-12-11",5.6677,5.8377,5.611,5.781,180000.0],["1996-12-12",5.7244,5.781,5.3843,5.441,367200.0],["1996-12-13",5.3276,5.4977,5.2709,5.3843,356800.0],["1996-12-16",5.3276,5.4977,5.3276,5.3276,28800.0],["1996-12-17",5.3276,5.4977,5.1576,5.2993,143600.0],["1996-12-18",5.3276,5.3843,5.1009,5.2143,1073600.0],["1996-12-19",5.2709,5.2709,5.1293,5.2143,36800.0],["1996-12-20",5.1293,5.8094,5.1293,5.781,1720000.0],["1996-12-23",5.8094,5.8944,5.7244,5.7244,182800.0],["1996-12-24",5.7244,5.781,5.5543,5.5543,136000.0],["1996-12-26",5.5543,5.781,5.5543,5.611,442800.0],["1996-12-27",5.611,5.7244,5.611,5.6677,165600.0],["1996-12-30",5.7244,5.7527,5.611,5.6677,188000.0],["1996-12-31",5.7244,5.7244,5.611,5.7244,127600.0],["1997-01-02",5.7244,5.7244,5.4977,5.4977,36800.0],["1997-01-03",5.5543,5.7244,5.4977,5.6677,280400.0],["1997-01-06",5.7244,5.8094,5.611,5.8094,299600.0],["1997-01-07",5.8377,6.2345,5.781,5.9794,703600.0],["1997-01-08",5.9511,6.2061,5.8944,6.1778,633200.0],["1997-01-09",6.2345,6.2628,6.0361,6.1211,1004000.0],["1997-01-10",5.9511,6.1778,5.9511,6.0361,367600.0],["1997-01-13",6.0077,6.0361,5.781,5.7952,484000.0],["1997-01-14",5.781,5.8944,5.781,5.8377,575200.0],["1997-01-15",5.8377,6.0077,5.8377,5.8377,129600.0],["1997-01-16",6.0077,6.8012,5.9511,6.5745,2124400.0],["1997-01-17",6.4612,6.9713,6.4612,6.9146,1789200.0],["1997-01-20",6.8579,7.0279,6.4045,6.7162,1123200.0],["1997-01-21",6.5745,6.9146,6.5178,6.9146,1648000.0],["1997-01-22",7.1413,7.5947,6.9713,7.538,2976000.0],["1997-01-23",7.7081,8.4449,7.7081,7.8781,2556000.0],["1997-01-24",7.8923,8.3598,7.8214,8.1615,1360000.0],["1997-01-27",8.2181,8.2181,7.7081,7.7647,857200.0],["1997-01-28",7.8214,8.0481,7.8214,7.9064,1401600.0],["1997-01-29",7.9914,8.0481,7.8781,7.9348,366400.0],["1997-01-30",7.8781,8.3882,7.8781,8.3882,539200.0],["1997-01-31",8.3882,8.7849,8.2181,8.7282,792400.0],["1997-02-03",8.7849,9.465,8.6716,9.0116,1796400.0],["1997-02-04",8.9691,9.6351,8.4449,8.5582,1999600.0],["1997-02-05",8.5299,8.6999,7.9914,8.1048,1296800.0],["1997-02-06",8.0481,8.3315,7.9914,8.0481,420000.0],["1997-02-07",8.2181,8.5582,8.1331,8.3882,426800.0],["1997-02-10",8.5582,8.8983,8.3882,8.7849,426000.0],["1997-02-11",8.3315,8.7282,8.3315,8.3882,489600.0],["1997-02-12",8.5015,9.3517,8.3882,9.125,1521600.0],["1997-02-13",9.0683,9.5217,9.0683,9.295,896000.0],["1997-02-14",9.295,9.3517,8.8983,8.9266,846400.0],["1997-02-18",9.0683,9.0683,8.6149,8.6716,668400.0],["1997-02-19",8.6149,9.3517,8.6149,9.2383,1239200.0],["1997-02-20",9.0116,10.4285,8.9266,10.2868,2223600.0],["1997-02-21",10.3152,10.4285,9.6351,9.6351,712000.0],["1997-02-24",9.6351,9.7484,9.2383,9.5217,568800.0],["1997-02-25",9.6917,9.8618,9.4084,9.8618,401200.0],["1997-02-26",9.8618,9.8618,8.9266,9.0683,918800.0],["1997-02-27",9.125,9.125,8.3882,8.4449,574400.0],["1997-02-28",8.5582,8.6716,8.1615,8.2181,807200.0],["1997-03-03",8.1898,8.2181,7.9064,7.9914,1533600.0],["1997-03-04",7.9914,8.2465,7.9773,8.1331,1118000.0],["1997-03-05",8.1331,8.5582,8.1048,8.3882,863600.0],["1997-03-06",8.4449,8.5015,8.2181,8.2748,513200.0],["1997-03-07",8.2748,8.3315,7.9914,8.0481,239600.0],["1997-03-10",8.1615,8.3315,8.1615,8.1756,580800.0],["1997-03-11",8.2748,8.3882,8.1615,8.3315,418000.0],["1997-03-12",8.3315,8.4449,8.1048,8.1331,412000.0],["1997-03-13",8.0198,8.1331,7.1413,7.2546,2264000.0],["1997-03-14",7.6514,7.6514,7.368,7.4388,730400.0],["1997-03-17",7.4247,7.4813,7.2546,7.453,505600.0],["1997-03-18",7.4247,7.4813,7.283,7.3113,502000.0],["1997-03-19",7.368,7.368,7.198,7.3255,402400.0],["1997-03-20",7.283,7.283,7.0846,7.1129,384400.0],["1997-03-21",7.198,7.198,7.1129,7.198,310000.0],["1997-03-24",7.1696,7.198,7.0846,7.1696,211600.0],["1997-03-25",7.2546,8.2465,7.1696,8.1048,2122800.0],["1997-03-26",8.1615,8.4732,7.9348,8.3882,828000.0],["1997-03-27",8.5582,9.295,8.3882,9.2383,1828400.0],["1997-03-31",9.3517,9.3517,7.7931,7.8214,2156400.0],["1997-04-01",7.9348,8.0481,7.1413,7.1696,2180800.0],["1997-04-02",7.2263,7.2263,6.4612,6.7445,2209600.0],["1997-04-03",6.6312,7.453,6.6312,7.368,1119200.0],["1997-04-04",7.368,7.368,6.8579,6.9146,1130000.0],["1997-04-07",6.9429,7.198,6.8579,6.9429,919200.0],["1997-04-08",6.9429,7.0279,6.8579,6.9146,566800.0],["1997-04-09",6.9996,6.9996,6.6879,6.7445,644400.0],["1997-04-10",6.7162,6.7162,6.5745,6.6312,1060400.0],["1997-04-11",6.6312,6.6879,6.4612,6.5178,559200.0],["1997-04-14",6.6312,6.6879,6.5178,6.5745,362000.0],["1997-04-15",6.0928,6.3478,5.611,5.696,2691200.0],["1997-04-16",5.7244,5.781,5.5543,5.611,1600000.0],["1997-04-17",5.7244,5.781,5.441,5.441,989200.0],["1997-04-18",5.4977,5.5543,4.7042,4.9309,1831600.0],["1997-04-21",5.0442,5.2709,4.8742,4.9876,847200.0],["1997-04-22",4.9876,5.3843,4.9309,5.1576,1022800.0],["1997-04-23",5.441,5.9511,5.3276,5.7527,2192800.0],["1997-04-24",5.8944,6.0361,5.7244,5.8944,999600.0],["1997-04-25",5.8377,5.8944,5.6677,5.696,790800.0],["1997-04-28",5.781,5.781,5.356,5.4977,466400.0],["1997-04-29",5.611,5.6677,5.5827,5.5827,445600.0],["1997-04-30",5.6677,5.781,5.5543,5.6393,462000.0],["1997-05-01",5.6677,5.7244,5.441,5.526,765200.0],["1997-05-02",5.611,5.6677,5.441,5.6393,488400.0],["1997-05-05",5.6677,6.1211,5.611,6.0644,1496800.0],["1997-05-06",6.1211,6.1211,5.8377,5.9227,326000.0],["1997-05-07",5.9227,5.9227,5.696,5.8377,214000.0],["1997-05-08",5.8094,5.8094,5.441,5.5827,944800.0],["1997-05-09",5.5614,5.6677,5.2993,5.356,1138800.0],["1997-05-12",5.356,5.6677,5.3524,5.5543,837200.0],["1997-05-13",5.4977,6.3478,5.4977,6.0644,2284400.0],["1997-05-14",6.0644,6.2061,5.5543,5.6677,975200.0],["1997-05-15",5.3276,5.696,5.1859,5.6677,1153200.0],["1997-05-16",5.696,5.9227,5.611,5.8661,1124400.0],["1997-05-19",5.8944,5.9511,5.4977,5.6677,492000.0],["1997-05-20",5.611,5.8094,5.611,5.7527,191200.0],["1997-05-21",5.7527,6.0077,5.7244,5.9794,343200.0],["1997-05-22",6.0644,6.1211,5.8661,5.9511,258800.0],["1997-05-23",6.0077,6.1778,5.8944,6.1211,324400.0],["1997-05-27",6.1778,6.1778,6.0077,6.0077,66400.0],["1997-05-28",6.0928,6.3478,6.0928,6.1211,707600.0],["1997-05-29",6.1211,6.2345,5.8094,5.8661,315600.0],["1997-05-30",5.6677,6.0077,5.611,6.0077,164000.0],["1997-06-02",5.9511,6.1069,5.9511,5.9511,386400.0],["1997-06-03",6.0077,6.1778,5.9794,6.0644,277600.0],["1997-06-04",6.1494,6.1494,6.0361,6.0361,134800.0],["1997-06-05",6.1778,6.2345,6.0361,6.2345,325600.0],["1997-06-06",6.2628,6.8012,6.2345,6.6454,963600.0],["1997-06-09",6.7445,6.8296,6.1494,6.1494,457200.0],["1997-06-10",6.1211,6.3761,6.1211,6.2486,221600.0],["1997-06-11",6.3195,6.3195,6.1778,6.2628,92000.0],["1997-06-12",6.2628,6.3478,6.2628,6.3336,85200.0],["1997-06-13",6.3336,6.3691,6.2628,6.3478,212000.0],["1997-06-16",6.3478,6.8012,6.3478,6.5745,511600.0],["1997-06-17",6.7162,6.7729,6.5462,6.6312,407600.0],["1997-06-18",6.7162,6.7445,6.6312,6.7162,161600.0],["1997-06-19",6.7162,6.7162,6.6312,6.7162,92800.0],["1997-06-20",6.6029,6.6312,6.2911,6.3761,479600.0],["1997-06-23",6.3761,6.4612,6.3195,6.4045,419600.0],["1997-06-24",6.3478,6.4895,6.3195,6.4328,383600.0],["1997-06-25",6.4045,6.4045,6.1778,6.2345,241200.0],["1997-06-26",6.1778,6.2345,6.1494,6.1494,26000.0],["1997-06-27",6.1211,6.2911,6.1211,6.2345,320400.0],["1997-06-30",6.1494,6.2345,6.1211,6.1211,87200.0],["1997-07-01",6.1778,6.1778,5.7527,5.8377,237200.0],["1997-07-02",5.7527,5.781,5.6677,5.696,144400.0],["1997-07-03",5.7527,5.8377,5.6677,5.8377,135200.0],["1997-07-07",5.8377,5.8377,5.6677,5.6677,216800.0],["1997-07-08",5.611,5.7244,5.611,5.6677,301200.0],["1997-07-09",5.6393,5.6677,5.5543,5.5543,492400.0],["1997-07-10",5.4977,5.6393,5.4977,5.5685,400400.0],["1997-07-11",5.6393,5.6677,5.5827,5.611,758400.0],["1997-07-14",5.611,5.8094,5.611,5.6677,852400.0],["1997-07-15",5.781,5.8094,5.7314,5.7527,262000.0],["1997-07-16",5.8377,6.2911,5.8377,6.0077,704800.0],["1997-07-17",6.0077,6.0077,5.5543,5.5543,354800.0],["1997-07-18",5.611,5.6677,5.4977,5.5402,559600.0],["1997-07-21",5.4977,5.5543,5.4693,5.4977,168000.0],["1997-07-22",5.5543,5.611,5.4977,5.526,128800.0],["1997-07-23",5.526,5.611,5.441,5.441,123200.0],["1997-07-24",5.4977,5.5543,5.441,5.5543,179200.0],["1997-07-25",5.4977,5.611,5.4977,5.5685,57600.0],["1997-07-28",5.5543,5.781,5.5543,5.6677,123600.0],["1997-07-29",5.6393,5.6677,5.526,5.5543,201200.0],["1997-07-30",5.6393,5.9511,5.5827,5.8094,772000.0],["1997-07-31",5.8377,5.8944,5.8094,5.8377,654000.0],["1997-08-01",5.8944,5.8944,5.7244,5.8661,228400.0],["1997-08-04",5.696,5.8661,5.696,5.7527,289600.0],["1997-08-05",5.781,6.1778,5.781,6.0644,294800.0],["1997-08-06",6.0077,6.2061,5.611,5.781,904000.0],["1997-08-07",5.7527,5.8661,5.2143,5.8377,1555200.0],["1997-08-08",5.8377,5.8377,5.611,5.7102,503200.0],["1997-08-11",5.781,5.8377,5.5543,5.6393,442000.0],["1997-08-12",5.696,5.696,5.5543,5.5543,311600.0],["1997-08-13",5.6677,5.6677,5.441,5.5827,296400.0],["1997-08-14",5.5827,5.7527,5.5827,5.7244,301200.0],["1997-08-15",5.6393,5.7244,5.611,5.6393,340400.0],["1997-08-18",5.6252,5.6677,5.526,5.5827,235600.0],["1997-08-19",5.6393,5.6393,5.4693,5.526,121200.0],["1997-08-20",5.4693,5.6393,5.4693,5.5968,320800.0],["1997-08-21",5.6677,5.6677,5.441,5.526,247200.0],["1997-08-22",5.2993,5.526,5.2993,5.526,164800.0],["1997-08-25",5.441,5.526,5.441,5.441,252000.0],["1997-08-26",5.4126,5.4551,5.356,5.4126,983200.0],["1997-08-27",5.3276,5.441,5.3276,5.3276,434800.0],["1997-08-28",5.3843,5.5543,5.3276,5.526,599200.0],["1997-08-29",5.4977,5.4977,5.3843,5.3843,100400.0],["1997-09-02",5.3843,5.6677,5.3843,5.3843,335600.0],["1997-09-03",5.441,5.5543,5.2709,5.3843,263600.0],["1997-09-04",5.3843,5.441,5.356,5.356,126000.0],["1997-09-05",5.3843,5.3843,5.1576,5.2993,210800.0],["1997-09-08",5.2426,5.4693,5.2426,5.4126,223600.0],["1997-09-09",5.441,5.4693,5.356,5.3843,329600.0],["1997-09-10",5.4126,5.526,5.3843,5.4268,796800.0],["1997-09-11",5.441,5.441,5.356,5.356,78400.0],["1997-09-12",5.4126,5.441,5.3276,5.4126,218000.0],["1997-09-15",5.3843,5.4126,5.356,5.356,54000.0],["1997-09-16",5.3843,5.3843,5.2143,5.2143,420800.0],["1997-09-17",5.2143,5.611,5.2143,5.5827,379600.0],["1997-09-18",5.611,6.2345,5.611,5.9511,1327600.0],["1997-09-19",5.9794,6.0644,5.8944,5.9511,324400.0],["1997-09-22",6.0644,6.2911,5.8094,6.2345,434400.0],["1997-09-23",6.2345,6.3761,6.0077,6.2345,478000.0],["1997-09-24",6.2628,6.2628,6.0644,6.1211,250000.0],["1997-09-25",6.1211,6.2061,6.1211,6.1211,124000.0],["1997-09-26",6.1494,6.2628,5.9794,6.0361,246000.0],["1997-09-29",5.8944,6.0928,5.8094,5.8944,328000.0],["1997-09-30",6.0361,6.0361,5.8661,5.8802,81600.0],["1997-10-01",6.1211,6.3478,6.0644,6.0644,664800.0],["1997-10-02",6.1778,6.2345,6.0644,6.1211,129200.0],["1997-10-03",6.2345,6.2345,5.9511,5.9511,212400.0],["1997-10-06",6.0644,6.2345,5.9511,6.0928,226800.0],["1997-10-07",6.1494,6.6029,6.1494,6.3761,874000.0],["1997-10-08",6.447,6.6879,6.447,6.5178,699600.0],["1997-10-09",6.6312,6.6312,6.2911,6.2911,349200.0],["1997-10-10",6.2345,6.5178,6.1211,6.4895,315200.0],["1997-10-13",6.5178,6.5745,6.4612,6.5745,352800.0],["1997-10-14",6.5178,6.6879,6.5178,6.6879,560800.0],["1997-10-15",6.6737,6.8012,6.4895,6.6879,482800.0],["1997-10-16",6.6312,6.6312,6.2911,6.3761,512800.0],["1997-10-17",6.3195,6.3761,6.0361,6.2061,348000.0],["1997-10-20",6.1778,6.4612,6.1778,6.447,356000.0],["1997-10-21",6.4612,6.4612,6.3761,6.3761,15600.0],["1997-10-22",6.3478,6.4045,6.2345,6.2911,102400.0],["1997-10-23",6.2345,6.2345,6.0077,6.2345,263600.0],["1997-10-24",6.2628,6.2628,6.0644,6.0786,72800.0],["1997-10-27",6.0361,6.0644,5.2143,5.2143,555200.0],["1997-10-28",4.9592,5.8944,4.8742,5.8944,522400.0],["1997-10-29",5.9511,5.9794,5.7244,5.8377,78400.0],["1997-10-30",5.6393,5.7244,5.4977,5.5543,534800.0],["1997-10-31",5.6677,5.9511,5.6677,5.8944,112000.0],["1997-11-03",5.8944,6.0928,5.8094,5.9227,264400.0],["1997-11-04",5.9227,6.0077,5.7527,5.9794,164400.0],["1997-11-05",6.0077,6.0644,5.9227,5.9511,84400.0],["1997-11-06",5.9794,6.0644,5.9794,6.0644,163600.0],["1997-11-07",5.8377,6.1778,5.8377,6.1494,155600.0],["1997-11-10",6.2345,6.3195,5.9227,6.1211,196800.0],["1997-11-11",6.1211,6.1494,5.8944,6.0644,480800.0],["1997-11-12",6.0077,6.0644,5.8377,5.8944,285200.0],["1997-11-13",5.8944,6.0077,5.8661,6.0077,477600.0],["1997-11-14",6.0077,6.0077,5.8661,5.8944,106800.0],["1997-11-17",6.0077,6.0077,5.8377,5.9086,134800.0],["1997-11-18",5.611,5.7527,5.5543,5.7527,381600.0],["1997-11-19",5.611,6.0361,5.611,5.9652,478800.0],["1997-11-20",6.1494,6.3478,6.0361,6.3478,917600.0],["1997-11-21",6.3478,6.3478,6.1494,6.3336,260800.0],["1997-11-24",6.3478,6.3478,6.1494,6.1778,183600.0],["1997-11-25",6.2061,6.2061,5.7244,6.1353,447200.0],["1997-11-26",6.1778,6.1778,5.9794,6.0928,72800.0],["1997-11-28",6.0644,6.2345,6.0077,6.2345,72800.0],["1997-12-01",6.2345,6.2345,5.8944,5.9227,154800.0],["1997-12-02",6.1778,6.1778,6.0077,6.0644,186400.0],["1997-12-03",6.0928,6.0928,5.8944,6.0361,92800.0],["1997-12-04",5.9227,5.9511,5.8377,5.9227,80000.0],["1997-12-05",5.8944,5.9511,5.8944,5.9511,81200.0],["1997-12-08",5.9227,5.9511,5.8661,5.9227,97200.0],["1997-12-09",5.9369,5.9794,5.611,5.7527,195200.0],["1997-12-10",5.6677,5.6677,5.4977,5.611,206000.0],["1997-12-11",5.5118,5.7244,5.441,5.526,200800.0],["1997-12-12",5.4126,5.611,5.2143,5.5543,480400.0],["1997-12-15",5.526,5.6677,5.356,5.5543,159200.0],["1997-12-16",5.3843,5.5543,5.3843,5.5543,78800.0],["1997-12-17",5.4977,5.4977,5.3843,5.3843,319600.0],["1997-12-18",5.3843,5.3843,5.2709,5.2709,235200.0],["1997-12-19",5.2993,5.3276,5.0159,5.2143,259200.0],["1997-12-22",5.2143,5.2709,5.1293,5.1576,540800.0],["1997-12-23",5.1293,5.1576,5.0442,5.1009,177200.0],["1997-12-24",5.0726,5.1859,5.0726,5.1859,64000.0],["1997-12-26",5.1009,5.2426,5.0726,5.2426,49600.0],["1997-12-29",5.2426,5.2709,5.1009,5.2426,1052000.0],["1997-12-30",5.1859,5.3843,5.1576,5.3276,329200.0],["1997-12-31",5.2993,5.5543,5.2426,5.4977,364400.0],["1998-01-02",5.4977,5.4977,5.3843,5.4977,116400.0],["1998-01-05",5.3843,5.4977,5.2993,5.3843,170800.0],["1998-01-06",5.356,5.4268,5.1859,5.2284,130800.0],["1998-01-07",5.2709,5.2709,5.1576,5.2143,10800.0],["1998-01-08",5.2993,5.3985,5.1576,5.3985,115200.0],["1998-01-09",5.2993,5.356,5.2426,5.2993,161200.0],["1998-01-12",5.2993,5.2993,5.1576,5.2143,140400.0],["1998-01-13",5.1859,5.2993,5.1009,5.2143,179200.0],["1998-01-14",5.1009,5.2426,5.0726,5.1293,423600.0],["1998-01-15",5.0726,5.1576,5.0584,5.1293,86000.0],["1998-01-16",5.0726,5.611,5.0726,5.611,400400.0],["1998-01-20",5.6677,5.781,5.611,5.7244,315600.0],["1998-01-21",5.7244,5.8094,5.2143,5.611,346400.0],["1998-01-22",5.441,5.5827,5.356,5.4977,356400.0],["1998-01-23",5.4126,5.4977,5.3276,5.3843,779600.0],["1998-01-26",5.356,5.4977,5.3276,5.3347,90800.0],["1998-01-27",5.3276,5.3276,5.0442,5.0442,833200.0],["1998-01-28",5.0442,5.1576,4.9025,5.0442,236800.0],["1998-01-29",5.0442,5.0442,4.8742,5.0442,394800.0],["1998-01-30",4.9309,5.0442,4.9309,5.0442,1014800.0],["1998-02-02",4.9309,5.2143,4.9309,5.1859,1852000.0],["1998-02-03",5.1859,5.1859,5.0159,5.0159,174400.0],["1998-02-04",5.0442,5.0442,4.9025,4.9592,151600.0],["1998-02-05",5.0726,5.0726,4.8175,4.8175,181600.0],["1998-02-06",4.7609,5.0442,4.6758,5.0159,316800.0],["1998-02-09",5.0442,5.1293,4.9876,5.0159,210800.0],["1998-02-10",5.1009,5.1859,5.0159,5.1009,129600.0],["1998-02-11",5.0442,5.0442,4.6758,4.8175,657600.0],["1998-02-12",4.8175,4.8175,4.6333,4.7609,589200.0],["1998-02-13",4.7609,4.8175,4.6758,4.6758,160000.0],["1998-02-17",4.6475,4.7042,4.5625,4.6333,303200.0],["1998-02-18",4.6475,4.6475,4.3499,4.4633,668000.0],["1998-02-19",4.3925,4.5341,4.3925,4.4775,320400.0],["1998-02-20",4.5625,4.5625,4.4208,4.4633,485200.0],["1998-02-23",4.4633,4.4633,4.3216,4.3641,1498400.0],["1998-02-24",4.3358,4.3925,4.3074,4.3074,274400.0],["1998-02-25",4.3358,4.4208,4.3074,4.3074,310800.0],["1998-02-26",4.4208,4.4208,4.1232,4.1657,291200.0],["1998-02-27",4.2366,4.4208,4.1374,4.3641,3419600.0],["1998-03-02",4.3925,4.9734,4.3925,4.6758,1251200.0],["1998-03-03",4.6758,4.6758,4.52,4.6192,514400.0],["1998-03-04",4.605,4.6475,4.5483,4.6333,726000.0],["1998-03-05",4.5058,5.0726,4.5058,4.9167,1257200.0],["1998-03-06",4.9876,5.1576,4.9025,5.0726,562800.0],["1998-03-09",4.9309,5.2709,4.9309,5.2143,412400.0],["1998-03-10",5.4268,5.611,5.4126,5.4693,2288000.0],["1998-03-11",5.5118,5.526,5.1859,5.2993,1183200.0],["1998-03-12",5.2993,5.3276,5.1859,5.2709,145200.0],["1998-03-13",5.2709,5.2993,5.1859,5.1859,163600.0],["1998-03-16",5.2426,5.2426,5.0159,5.0442,154400.0],["1998-03-17",5.1009,5.1009,5.0159,5.0159,46000.0],["1998-03-18",4.9309,5.0442,4.7892,4.9734,490800.0],["1998-03-19",4.9876,5.0442,4.7892,4.8459,138400.0],["1998-03-20",4.7892,4.9309,4.7892,4.9309,131200.0],["1998-03-23",4.9309,4.9876,4.8175,4.8175,110800.0],["1998-03-24",4.8459,4.8459,4.5341,4.6192,388800.0],["1998-03-25",4.5908,4.9309,4.4775,4.9309,991200.0],["1998-03-26",5.0159,5.3276,4.8175,5.2709,965600.0],["1998-03-27",5.356,5.4693,5.0159,5.2001,587600.0],["1998-03-30",5.2143,5.2143,5.0442,5.1151,128800.0],["1998-03-31",5.2143,5.2143,5.0726,5.0726,151200.0],["1998-04-01",5.1859,5.1859,5.0442,5.0726,92000.0],["1998-04-02",5.0159,5.0442,4.8034,4.8459,265600.0],["1998-04-03",4.8459,4.9025,4.7042,4.7609,265200.0],["1998-04-06",4.7042,4.8742,4.4491,4.5625,462800.0],["1998-04-07",4.6758,5.0726,4.5908,5.0726,893600.0],["1998-04-08",5.1576,5.1859,4.8459,5.1293,281200.0],["1998-04-09",5.0442,5.3276,5.0442,5.2426,193200.0],["1998-04-13",5.356,5.356,5.0159,5.0726,164000.0],["1998-04-14",5.0159,5.0584,4.9876,4.9876,333200.0],["1998-04-15",5.0442,5.0442,4.9876,5.0442,243600.0],["1998-04-16",5.0442,5.0726,4.9592,4.9592,220000.0],["1998-04-17",5.0301,5.1293,4.9025,5.1293,388400.0],["1998-04-20",5.0726,5.1576,5.0442,5.1009,234000.0],["1998-04-21",4.9876,5.1009,4.9734,5.0442,262000.0],["1998-04-22",5.1293,5.1576,5.0442,5.1293,270800.0],["1998-04-23",5.1009,5.1009,4.8742,4.8742,88800.0],["1998-04-24",4.8742,4.8742,4.775,4.775,52800.0],["1998-04-27",4.7042,4.8175,4.5908,4.6333,94000.0],["1998-04-28",4.5908,4.9309,4.5908,4.7609,124800.0],["1998-04-29",4.7609,4.9309,4.7609,4.9309,51200.0],["1998-04-30",4.9876,4.9876,4.6758,4.7042,78400.0],["1998-05-01",4.6475,4.7892,4.6475,4.7183,16400.0],["1998-05-04",4.7892,4.8459,4.6475,4.7609,136800.0],["1998-05-05",4.7042,4.8459,4.7042,4.7325,132000.0],["1998-05-06",4.7609,4.7609,4.4775,4.5483,250000.0],["1998-05-07",4.5908,4.7042,4.52,4.6475,169200.0],["1998-05-08",4.6475,4.8459,4.6475,4.8459,162800.0],["1998-05-11",4.9592,4.9592,4.7325,4.7609,217600.0],["1998-05-12",4.5908,4.6758,4.5625,4.5908,129200.0],["1998-05-13",4.5625,4.6475,4.5483,4.5625,87200.0],["1998-05-14",4.6475,4.6475,4.5483,4.5625,57600.0],["1998-05-15",4.6475,4.7042,4.5483,4.5625,148400.0],["1998-05-18",4.7609,4.7892,4.5625,4.5625,232800.0],["1998-05-19",4.7609,4.8459,4.5908,4.6617,206800.0],["1998-05-20",4.6475,4.6758,4.4775,4.5341,336400.0],["1998-05-21",4.5625,4.5625,4.4491,4.5058,268000.0],["1998-05-22",4.4775,4.5341,4.4775,4.5341,59600.0],["1998-05-26",4.5058,4.6192,4.5058,4.5625,130000.0],["1998-05-27",4.5341,4.5908,4.4775,4.5341,117600.0],["1998-05-28",4.5341,4.6475,4.5058,4.5908,537200.0],["1998-05-29",4.6758,4.6758,4.5341,4.5625,183200.0],["1998-06-01",4.5625,4.5625,4.5058,4.5058,43600.0],["1998-06-02",4.5058,4.5341,4.3925,4.3925,388800.0],["1998-06-03",4.3358,4.4208,4.2224,4.2224,240000.0],["1998-06-04",4.3358,4.3358,4.1091,4.1799,95600.0],["1998-06-05",4.1516,4.3074,4.1374,4.1799,256000.0],["1998-06-08",4.1657,4.1657,3.9815,4.0524,363200.0],["1998-06-09",4.0807,4.0807,3.8257,3.8965,294800.0],["1998-06-10",3.9107,3.939,3.6273,3.6415,628800.0],["1998-06-11",3.684,3.684,3.2306,3.4289,806800.0],["1998-06-12",3.4006,3.6273,3.4006,3.514,274400.0],["1998-06-15",3.4573,3.5706,3.2873,3.3439,223200.0],["1998-06-16",3.3439,3.514,3.2873,3.3014,243200.0],["1998-06-17",3.2873,3.4006,3.2873,3.4006,171600.0],["1998-06-18",3.4006,3.4289,3.2873,3.2873,74400.0],["1998-06-19",3.2589,3.4006,3.2589,3.3723,226400.0],["1998-06-22",3.4289,3.6273,3.3723,3.5706,176000.0],["1998-06-23",3.684,3.7123,3.514,3.7123,72800.0],["1998-06-24",3.6557,3.7123,3.4573,3.6273,68000.0],["1998-06-25",3.6273,3.6557,3.4289,3.514,434000.0],["1998-06-26",3.599,3.6273,3.4856,3.514,216400.0],["1998-06-29",3.4573,3.5565,3.3723,3.4006,285600.0],["1998-06-30",3.3439,3.4289,3.1739,3.3156,753200.0],["1998-07-01",3.3439,3.599,3.2589,3.5423,286400.0],["1998-07-02",3.6273,3.6273,3.2589,3.2589,198000.0],["1998-07-06",3.2022,3.2306,3.1456,3.2022,227200.0],["1998-07-07",3.2447,3.2731,3.1456,3.1597,88000.0],["1998-07-08",3.1597,3.1881,3.1031,3.1172,115600.0],["1998-07-09",3.1172,3.4431,3.1172,3.3439,341200.0],["1998-07-10",3.4006,3.4006,3.2873,3.3439,310000.0],["1998-07-13",3.2873,3.3723,3.2873,3.2873,16800.0],["1998-07-14",3.3439,3.3439,3.2306,3.2306,193600.0],["1998-07-15",3.2306,3.3156,3.2306,3.3156,79600.0],["1998-07-16",3.3156,3.3156,3.1739,3.2873,30800.0],["1998-07-17",3.2022,3.2306,2.9472,2.9472,346800.0],["1998-07-20",3.0322,3.2873,2.9755,3.0889,336400.0],["1998-07-21",3.1597,3.1597,3.0322,3.1172,370400.0],["1998-07-22",3.1739,3.1881,3.1172,3.1739,351200.0],["1998-07-23",3.1456,3.2022,3.1456,3.1456,156400.0],["1998-07-24",3.1456,3.1881,3.1456,3.1881,90400.0],["1998-07-27",3.0889,3.1881,2.9755,3.0605,60000.0],["1998-07-28",3.1456,3.1456,2.9755,3.1172,263600.0],["1998-07-29",2.9755,3.1739,2.9755,3.1314,84800.0],["1998-07-30",3.1739,3.1881,3.1456,3.1881,177600.0],["1998-07-31",3.0889,3.1739,2.8622,2.8622,188800.0],["1998-08-03",2.8622,3.018,2.8338,2.9472,70400.0],["1998-08-04",3.0889,3.1456,2.6922,2.7205,101600.0],["1998-08-05",2.8338,2.8338,2.3238,2.5646,390000.0],["1998-08-06",2.6922,2.6922,2.5221,2.5505,129600.0],["1998-08-07",2.6922,2.8055,2.4513,2.8055,230000.0],["1998-08-10",2.6638,2.8338,2.5221,2.5505,116400.0],["1998-08-11",2.4938,2.4938,2.3238,2.3521,111600.0],["1998-08-12",2.3804,2.5505,2.3521,2.4796,218800.0],["1998-08-13",2.3804,2.4938,2.3521,2.4229,46400.0],["1998-08-14",2.3521,2.7772,2.3521,2.7772,210800.0],["1998-08-17",2.6638,2.7772,2.6071,2.6071,32800.0],["1998-08-18",2.7488,2.8905,2.6638,2.6638,216400.0],["1998-08-19",2.8338,2.8338,2.6638,2.7205,104000.0],["1998-08-20",2.7205,2.8055,2.6922,2.8055,172400.0],["1998-08-21",2.7488,2.7772,2.6071,2.6071,45600.0],["1998-08-24",2.6071,2.7772,2.5788,2.5788,187200.0],["1998-08-25",2.7205,2.7488,2.5788,2.5788,128400.0],["1998-08-26",2.5505,2.6638,2.4371,2.4371,47200.0],["1998-08-27",2.3238,2.4654,2.1537,2.2671,210800.0],["1998-08-28",2.2104,2.3521,1.8137,1.8278,612800.0],["1998-08-31",1.9837,1.9837,1.3036,1.7003,650800.0],["1998-09-01",1.7003,1.8703,1.6436,1.7003,253200.0],["1998-09-02",1.672,1.9128,1.672,1.8987,209200.0],["1998-09-03",1.7003,1.927,1.7003,1.7286,86800.0],["1998-09-04",1.7286,1.927,1.7286,1.7853,66400.0],["1998-09-08",1.927,1.927,1.7853,1.927,49200.0],["1998-09-09",1.927,2.0687,1.7003,2.0475,209600.0],["1998-09-10",1.9837,1.9837,1.8562,1.8703,69200.0],["1998-09-11",1.8137,1.927,1.8137,1.8845,54000.0],["1998-09-14",1.8703,1.927,1.842,1.8703,72400.0],["1998-09-15",1.9837,1.9837,1.8703,1.8703,14000.0],["1998-09-16",1.927,1.927,1.757,1.842,656800.0],["1998-09-17",1.7003,1.8137,1.6153,1.8137,53200.0],["1998-09-18",1.7286,1.8845,1.7286,1.842,424800.0],["1998-09-21",1.8137,1.842,1.757,1.842,226800.0],["1998-09-22",1.8987,2.1254,1.8137,2.0687,341200.0],["1998-09-23",2.1679,3.1739,2.097,3.0605,1691600.0],["1998-09-24",3.0606,3.0889,2.8055,2.9472,810800.0],["1998-09-25",2.8622,3.0039,2.8622,2.933,334400.0],["1998-09-28",3.0039,3.0322,2.8905,2.9189,201200.0],["1998-09-29",2.8622,2.9189,2.4938,2.6355,426400.0],["1998-09-30",2.6071,2.6922,2.4088,2.678,110800.0],["1998-10-01",2.4371,2.5505,2.2671,2.2954,204800.0],["1998-10-02",2.3804,2.5221,2.2671,2.5221,193600.0],["1998-10-05",2.5221,2.5221,2.2387,2.2387,163200.0],["1998-10-06",2.3521,2.7205,2.3521,2.5788,566800.0],["1998-10-07",2.6638,2.6638,2.2954,2.4938,244400.0],["1998-10-08",2.3238,2.4938,2.3238,2.3238,98400.0],["1998-10-09",2.3521,2.6922,2.3521,2.6638,202800.0],["1998-10-12",2.4938,2.7772,2.4938,2.4938,282800.0],["1998-10-13",2.5505,2.6922,2.3804,2.3804,278000.0],["1998-10-14",2.3238,2.4938,2.2671,2.3379,54400.0],["1998-10-15",2.3521,2.4938,2.2387,2.2954,135200.0],["1998-10-16",2.2954,2.3521,2.1821,2.1962,114400.0],["1998-10-19",2.1821,2.1962,2.1254,2.1962,82400.0],["1998-10-20",2.1537,2.3804,2.1254,2.3238,358000.0],["1998-10-21",2.3379,2.3379,2.1537,2.1537,63600.0],["1998-10-22",2.1254,2.3238,2.1254,2.2671,84000.0],["1998-10-23",2.3521,2.5505,2.3521,2.5221,139200.0],["1998-10-26",2.6355,2.8055,2.4088,2.4088,458800.0],["1998-10-27",2.4938,2.5505,2.4088,2.4938,153200.0],["1998-10-28",2.4654,2.4938,2.3804,2.4938,280000.0],["1998-10-29",2.4371,2.4938,2.3804,2.4371,177600.0],["1998-10-30",2.4371,2.4371,2.2671,2.2671,329600.0],["1998-11-02",2.4088,2.4088,2.1537,2.3804,412800.0],["1998-11-03",2.1537,2.4229,2.1537,2.3804,58800.0],["1998-11-04",2.4371,2.6071,2.2954,2.2954,449200.0],["1998-11-05",2.2954,2.3804,2.2387,2.3521,578800.0],["1998-11-06",2.4088,2.7772,2.3804,2.6638,889600.0],["1998-11-09",2.6638,2.7488,2.593,2.7205,293200.0],["1998-11-10",2.7205,2.7488,2.5505,2.5505,266000.0],["1998-11-11",2.5788,2.7488,2.5788,2.5788,54800.0],["1998-11-12",2.7488,2.8338,2.5505,2.5788,421200.0],["1998-11-13",2.5646,2.6071,2.3804,2.4938,351200.0],["1998-11-16",2.508,2.5505,2.4371,2.5505,253200.0],["1998-11-17",2.508,2.5505,2.3946,2.5505,137600.0],["1998-11-18",2.4371,2.6071,2.4088,2.4938,63600.0],["1998-11-19",2.5505,2.5505,2.4088,2.5221,63200.0],["1998-11-20",2.5505,2.5505,2.4088,2.4938,930000.0],["1998-11-23",2.6071,2.6071,2.4088,2.4796,128800.0],["1998-11-24",2.4654,2.5505,2.4654,2.4654,52800.0],["1998-11-25",2.4654,2.6071,2.4088,2.5221,440800.0],["1998-11-27",2.4938,2.5505,2.4654,2.5221,184400.0],["1998-11-30",2.4654,2.5221,2.4654,2.5221,280000.0],["1998-12-01",2.4371,2.5505,2.3804,2.4654,164400.0],["1998-12-02",2.4938,2.5505,2.4088,2.4654,88400.0],["1998-12-03",2.4088,2.4938,2.2387,2.3521,238000.0],["1998-12-04",2.2954,2.3521,2.2529,2.2954,148400.0],["1998-12-07",2.2529,2.3804,2.1537,2.1537,102800.0],["1998-12-08",2.1537,2.2954,2.1254,2.2954,101600.0],["1998-12-09",2.2104,2.3238,2.2104,2.3238,58000.0],["1998-12-10",2.2671,2.4088,2.2387,2.2812,323600.0],["1998-12-11",2.3238,2.3521,2.1821,2.1821,107200.0],["1998-12-14",2.2387,2.2954,2.1254,2.1537,237600.0],["1998-12-15",2.1537,2.1821,2.1537,2.1821,320800.0],["1998-12-16",2.1537,2.1821,2.1466,2.1537,448400.0],["1998-12-17",2.1821,2.1821,2.1396,2.1537,73200.0],["1998-12-18",2.1396,2.1962,2.1254,2.1821,517600.0],["1998-12-21",2.1679,2.1821,2.1537,2.1537,395600.0],["1998-12-22",2.0829,2.1821,2.0687,2.1821,135200.0],["1998-12-23",2.097,2.1821,2.0404,2.0687,130800.0],["1998-12-24",2.0404,2.097,2.0404,2.0687,80000.0],["1998-12-28",2.0404,2.0687,1.8137,1.842,592800.0],["1998-12-29",1.8703,2.0545,1.7853,2.0262,429600.0],["1998-12-30",1.9837,2.2671,1.9837,2.1537,444400.0],["1998-12-31",2.1679,2.3521,2.1679,2.2671,498800.0],["1999-01-04",2.2671,2.6071,2.2104,2.4088,337600.0],["1999-01-05",2.4371,2.4654,2.3521,2.4088,52000.0],["1999-01-06",2.4088,2.5505,2.3804,2.4654,100000.0],["1999-01-07",2.3379,2.4938,2.3096,2.3804,126400.0],["1999-01-08",2.3804,2.4088,2.3238,2.3804,171600.0],["1999-01-11",2.4938,2.4938,2.3521,2.3804,63200.0],["1999-01-12",2.3804,2.4088,2.0404,2.1254,622800.0],["1999-01-13",2.0404,2.2104,2.0404,2.1821,156800.0],["1999-01-14",2.1679,2.3238,2.1679,2.2671,144800.0],["1999-01-15",2.1537,2.3238,2.1537,2.2104,116400.0],["1999-01-19",2.2529,2.3238,2.1537,2.2671,98800.0],["1999-01-20",2.2671,2.3238,2.2104,2.3238,80800.0],["1999-01-21",2.2671,2.3238,2.2387,2.2387,45200.0],["1999-01-22",2.2104,2.3238,2.2104,2.2954,110000.0],["1999-01-25",2.3238,2.3238,2.2104,2.3238,69600.0],["1999-01-26",2.3238,2.3238,2.2529,2.3238,84400.0],["1999-01-27",2.3521,2.4088,2.2529,2.3521,157600.0],["1999-01-28",2.2671,2.4088,2.2671,2.3733,130000.0],["1999-01-29",2.4088,2.5505,2.3238,2.3238,154800.0],["1999-02-01",2.3238,2.5221,2.3238,2.3238,30800.0],["1999-02-02",2.4371,2.5505,2.4088,2.4229,142400.0],["1999-02-03",2.508,2.5221,2.4088,2.4229,206000.0],["1999-02-04",2.4088,2.4654,2.3238,2.3238,119600.0],["1999-02-05",2.3238,2.3238,2.2387,2.2387,223200.0],["1999-02-08",2.2387,2.2671,2.097,2.1821,89600.0],["1999-02-09",2.0404,2.2387,2.0404,2.097,77600.0],["1999-02-10",2.097,2.1537,2.0262,2.0687,80800.0],["1999-02-11",2.0687,2.3238,2.0404,2.2104,1187200.0],["1999-02-12",2.097,2.1537,2.097,2.1254,115600.0],["1999-02-16",2.1254,2.1537,2.1254,2.1254,276000.0],["1999-02-17",2.1537,2.2104,2.097,2.1396,244400.0],["1999-02-18",2.3521,2.3521,2.1254,2.2387,87600.0],["1999-02-19",2.3096,2.3238,2.097,2.2954,60000.0],["1999-02-22",2.2104,2.3238,2.1537,2.1537,129600.0],["1999-02-23",2.1537,2.2671,2.1537,2.1962,72800.0],["1999-02-24",2.2954,2.2954,2.1537,2.1537,88800.0],["1999-02-25",2.1537,2.1537,1.927,2.0687,93600.0],["1999-02-26",2.0404,2.1254,2.0404,2.1254,40800.0],["1999-03-01",2.0404,2.1254,2.0404,2.0687,12000.0],["1999-03-02",2.1537,2.2104,2.097,2.097,21200.0],["1999-03-03",2.1112,2.1396,2.0404,2.0404,35600.0],["1999-03-04",2.0404,2.1396,2.012,2.012,496400.0],["1999-03-05",2.0404,2.0687,2.0262,2.0404,220000.0],["1999-03-08",2.0404,2.2104,2.0404,2.0687,51600.0],["1999-03-09",2.0687,2.1112,2.012,2.1112,61600.0],["1999-03-10",2.0687,2.0687,1.9837,2.0404,110800.0],["1999-03-11",2.012,2.1537,1.9837,2.1537,351600.0],["1999-03-12",2.0687,2.1537,2.0404,2.0404,19600.0],["1999-03-15",2.0404,2.2104,2.012,2.2104,60800.0],["1999-03-16",2.2104,2.2387,2.097,2.1254,49600.0],["1999-03-17",2.097,2.2104,2.0404,2.1254,28800.0],["1999-03-18",2.0404,2.1254,2.0404,2.0829,74000.0],["1999-03-19",2.0687,2.097,2.0404,2.0687,93200.0],["1999-03-22",2.0687,2.1396,2.0687,2.1396,17200.0],["1999-03-23",2.2529,2.2529,2.1112,2.1537,60400.0],["1999-03-24",2.1537,2.1821,2.1537,2.1537,172400.0],["1999-03-25",2.0404,2.2104,2.0404,2.097,160800.0],["1999-03-26",2.1537,2.1537,2.097,2.097,41200.0],["1999-03-29",2.097,2.097,1.927,2.097,184800.0],["1999-03-30",2.0404,2.1254,2.012,2.012,164400.0],["1999-03-31",2.012,2.0687,2.012,2.0404,186400.0],["1999-04-01",2.0404,2.0829,2.012,2.0404,89600.0],["1999-04-05",2.1396,2.1396,2.0404,2.097,59600.0],["1999-04-06",2.1396,2.1396,2.0404,2.0404,96400.0],["1999-04-07",2.1396,2.1396,2.012,2.0404,40400.0],["1999-04-08",2.0404,2.1254,2.0404,2.0404,21200.0],["1999-04-09",2.097,2.1821,2.0404,2.1396,126000.0],["1999-04-12",2.1537,2.1537,2.012,2.1537,88400.0],["1999-04-13",2.1537,2.1537,2.012,2.0404,191200.0],["1999-04-14",2.012,2.2104,2.012,2.2104,127200.0],["1999-04-15",2.2104,2.2104,2.0687,2.1821,16400.0],["1999-04-16",2.1962,2.1962,2.097,2.097,51200.0],["1999-04-19",2.097,2.1537,2.0545,2.1254,78400.0],["1999-04-20",2.1537,2.1537,2.0687,2.097,80000.0],["1999-04-21",2.0829,2.1537,2.0404,2.097,50800.0],["1999-04-22",2.1537,2.1537,2.0404,2.1254,17200.0],["1999-04-23",2.1537,2.1537,2.097,2.1112,16800.0],["1999-04-26",2.1396,2.1396,2.097,2.097,40400.0],["1999-04-27",2.097,2.1537,2.0687,2.1537,76800.0],["1999-04-28",2.2104,2.2529,2.1254,2.1821,101600.0],["1999-04-29",2.1821,2.26,2.1821,2.1962,104400.0],["1999-04-30",2.2671,2.2671,2.2104,2.2104,66000.0],["1999-05-03",2.2671,2.3521,2.2671,2.3238,257600.0],["1999-05-04",2.2812,2.4654,2.2812,2.4371,144400.0],["1999-05-05",2.4654,2.4654,2.3238,2.3804,198000.0],["1999-05-06",2.3521,2.3521,2.3521,2.3521,3600.0],["1999-05-07",2.2954,2.3804,2.2671,2.3804,188400.0],["1999-05-10",2.3521,2.4654,2.2954,2.4371,188800.0],["1999-05-11",2.4938,2.6638,2.4654,2.6638,334400.0],["1999-05-12",2.7205,2.8055,2.5221,2.5505,313600.0],["1999-05-13",2.6638,2.7205,2.3946,2.5221,1852800.0],["1999-05-14",2.5363,2.6638,2.5221,2.6071,132400.0],["1999-05-17",2.7205,2.7347,2.5788,2.6071,174800.0],["1999-05-18",2.6071,2.6638,2.5505,2.6071,38000.0],["1999-05-19",2.6071,2.6071,2.5221,2.5221,52000.0],["1999-05-20",2.5221,2.6071,2.3804,2.4088,173200.0],["1999-05-21",2.3663,2.3946,2.3238,2.3238,132400.0],["1999-05-24",2.3238,2.3804,2.2671,2.2671,120800.0],["1999-05-25",2.3096,2.3238,2.2104,2.3238,144800.0],["1999-05-26",2.3167,2.3379,2.3096,2.3379,172400.0],["1999-05-27",2.2104,2.3521,2.2104,2.3521,68000.0],["1999-05-28",2.3238,2.3521,2.2671,2.3521,80000.0],["1999-06-01",2.3238,2.3521,2.2104,2.2954,210800.0],["1999-06-02",2.2954,2.3521,2.2387,2.2671,194000.0],["1999-06-03",2.2671,2.2671,2.2246,2.2246,130000.0],["1999-06-04",2.2246,2.2954,2.2246,2.2954,76000.0],["1999-06-07",2.2671,2.2954,2.2246,2.2387,47600.0],["1999-06-08",2.2671,2.2671,2.2246,2.2246,86000.0],["1999-06-09",2.2246,2.2387,2.2246,2.2387,46000.0],["1999-06-10",2.2246,2.2529,2.1821,2.1821,92000.0],["1999-06-11",2.1821,2.2104,2.1821,2.1821,70400.0],["1999-06-14",2.1821,2.1821,2.1537,2.1679,41600.0],["1999-06-15",2.1891,2.1962,2.1679,2.1679,24000.0],["1999-06-16",2.1679,2.1821,2.1396,2.1679,64000.0],["1999-06-17",2.1112,2.1396,2.097,2.1254,525200.0],["1999-06-18",2.1254,2.1254,2.0687,2.097,187200.0],["1999-06-21",2.097,2.1254,2.0687,2.1112,203200.0],["1999-06-22",2.0687,2.1112,2.0687,2.1112,104000.0],["1999-06-23",2.097,2.1254,1.9837,1.9979,779200.0],["1999-06-24",2.0404,2.0404,2.0262,2.0262,9600.0],["1999-06-25",2.0687,2.0687,2.0404,2.0404,54000.0],["1999-06-28",2.0404,2.0687,2.0404,2.0687,114000.0],["1999-06-29",2.0404,2.097,2.0404,2.097,212000.0],["1999-06-30",2.097,2.1112,2.0404,2.0404,96800.0],["1999-07-01",2.0404,2.0687,1.9554,1.9837,131200.0],["1999-07-02",1.9837,2.012,1.9554,2.012,27200.0],["1999-07-06",2.0404,2.0829,2.0404,2.0829,139200.0],["1999-07-07",2.097,2.097,1.9554,1.9554,104400.0],["1999-07-08",1.9554,2.012,1.9554,1.9554,140800.0],["1999-07-09",1.9837,2.2387,1.9554,2.2387,221200.0],["1999-07-12",2.2529,2.3521,2.1254,2.1537,180400.0],["1999-07-13",2.1112,2.1821,2.0404,2.1821,100800.0],["1999-07-14",2.2104,2.2104,2.1679,2.1679,113600.0],["1999-07-15",2.1254,2.2387,2.1254,2.2387,56800.0],["1999-07-16",2.1537,2.6001,2.1537,2.3521,206000.0],["1999-07-19",2.3238,2.4088,2.3238,2.3804,86400.0],["1999-07-20",2.4088,2.4371,2.3804,2.4088,108800.0],["1999-07-21",2.43,2.4371,2.2387,2.2387,239200.0],["1999-07-22",2.3521,2.3521,2.2671,2.2671,291600.0],["1999-07-23",2.2671,2.3521,2.2671,2.3238,204000.0],["1999-07-26",2.3238,2.3238,2.2671,2.2954,147200.0],["1999-07-27",2.3238,2.3238,2.2104,2.2954,361600.0],["1999-07-28",2.2954,2.2954,2.2104,2.2387,17600.0],["1999-07-29",2.2387,2.2954,2.2387,2.2671,85600.0],["1999-07-30",2.2812,2.3521,2.2671,2.3521,217600.0],["1999-08-02",2.3238,2.3238,2.2529,2.2954,356400.0],["1999-08-03",2.2812,2.2954,2.2671,2.2671,437200.0],["1999-08-04",2.2954,2.2954,2.2671,2.2671,301600.0],["1999-08-05",2.2812,2.3238,2.2246,2.2671,418400.0],["1999-08-06",2.2387,2.2671,2.2104,2.2104,42400.0],["1999-08-09",2.2387,2.2954,2.2104,2.2954,46800.0],["1999-08-10",2.2671,2.2954,2.1537,2.2246,81200.0],["1999-08-11",2.1821,2.2954,2.1821,2.2954,87200.0],["1999-08-12",2.2812,2.3521,2.2387,2.3521,378800.0],["1999-08-13",2.3946,2.6355,2.3804,2.4371,985600.0],["1999-08-16",2.4938,2.5363,2.4654,2.5221,458800.0],["1999-08-17",2.5363,2.5646,2.4938,2.5221,455600.0],["1999-08-18",2.5788,2.7488,2.5505,2.7488,528800.0],["1999-08-19",2.7913,3.3439,2.7913,2.9472,852400.0],["1999-08-20",3.1172,3.1881,3.0322,3.1881,466400.0],["1999-08-23",3.2873,3.3723,3.2022,3.3581,798000.0],["1999-08-24",3.3581,3.4856,3.0605,3.1456,594400.0],["1999-08-25",3.1597,3.1739,3.0889,3.0889,73600.0],["1999-08-26",3.1456,3.1597,2.8055,2.8055,478800.0],["1999-08-27",2.8055,2.8197,2.6071,2.7205,424400.0],["1999-08-30",2.6355,2.7772,2.6355,2.7488,105600.0],["1999-08-31",2.763,2.8055,2.6355,2.6638,163600.0],["1999-09-01",2.7205,2.7772,2.6638,2.7488,168000.0],["1999-09-02",2.763,2.7772,2.6638,2.6922,177600.0],["1999-09-03",2.7488,2.7488,2.6355,2.6922,72400.0],["1999-09-07",2.678,2.7772,2.678,2.7347,109600.0],["1999-09-08",2.7772,3.018,2.6922,2.9472,254800.0],["1999-09-09",3.0889,3.514,3.0605,3.1739,1088000.0],["1999-09-10",3.2022,3.2022,3.0039,3.1172,275200.0],["1999-09-13",3.1314,3.1385,2.7347,2.848,251600.0],["1999-09-14",2.9472,2.9472,2.7772,2.8622,308800.0],["1999-09-15",2.8338,2.9472,2.7913,2.9189,133200.0],["1999-09-16",2.933,2.9755,2.8622,2.8622,145200.0],["1999-09-17",2.9189,3.0889,2.8622,3.0605,68800.0],["1999-09-20",3.0322,3.1739,2.9755,3.1456,204000.0],["1999-09-21",3.1739,3.2589,3.1172,3.1456,281600.0],["1999-09-22",3.1031,3.2589,3.0747,3.1739,206000.0],["1999-09-23",3.3864,4.4208,3.2022,4.3925,3887600.0],["1999-09-24",3.9107,4.0807,3.6273,3.854,1776800.0],["1999-09-27",3.854,3.9674,3.7407,3.7548,232400.0],["1999-09-28",3.7832,3.9532,3.769,3.7973,257200.0],["1999-09-29",3.8824,3.939,3.7407,3.769,277600.0],["1999-09-30",3.9674,3.9957,3.7407,3.854,617600.0],["1999-10-01",3.854,3.939,3.7407,3.7407,179600.0],["1999-10-04",3.8824,4.0241,3.8257,3.854,513200.0],["1999-10-05",3.8682,3.9107,3.8257,3.854,116000.0],["1999-10-06",3.9674,4.0807,3.939,4.0241,290400.0],["1999-10-07",3.9815,4.0241,3.8965,3.9674,480800.0],["1999-10-08",3.9674,4.0807,3.9674,3.9674,89200.0],["1999-10-11",3.9957,4.0524,3.9674,3.9957,169200.0],["1999-10-12",4.1091,4.5058,4.0382,4.0807,502000.0],["1999-10-13",4.1091,4.2224,4.0241,4.0807,127200.0],["1999-10-14",4.1091,4.2224,4.0524,4.1374,430800.0],["1999-10-15",4.1657,4.1657,3.9957,4.0807,372800.0],["1999-10-18",4.0241,4.2649,4.0241,4.1657,144000.0],["1999-10-19",4.2791,4.4491,4.2224,4.4066,546400.0],["1999-10-20",4.4775,4.4775,4.2791,4.3925,390800.0],["1999-10-21",4.435,4.5058,4.0524,4.2508,230800.0],["1999-10-22",4.2791,4.2791,4.0524,4.0524,47600.0],["1999-10-25",4.0807,4.1941,4.0524,4.0524,231200.0],["1999-10-26",4.0807,4.2508,4.0807,4.1941,72800.0],["1999-10-27",4.2224,4.2224,4.0807,4.1941,82400.0],["1999-10-28",4.0807,4.1941,4.0524,4.0949,314000.0],["1999-10-29",4.0524,4.1941,4.0524,4.0524,68400.0],["1999-11-01",4.0524,4.1941,4.0524,4.1091,190400.0],["1999-11-02",4.0949,4.4775,4.0949,4.2366,234800.0],["1999-11-03",4.1941,4.2791,4.1374,4.1374,138800.0],["1999-11-04",4.1374,4.2224,4.0099,4.0807,179600.0],["1999-11-05",4.1091,4.4208,3.9957,4.3499,464000.0],["1999-11-08",4.4279,4.5341,4.3216,4.4208,240000.0],["1999-11-09",4.4208,4.9592,4.4066,4.6192,934400.0],["1999-11-10",4.4491,4.5058,4.1941,4.3358,366800.0],["1999-11-11",4.3358,4.7467,4.2508,4.5341,298400.0],["1999-11-12",4.5908,4.7609,4.3074,4.7325,483200.0],["1999-11-15",4.7042,4.7609,4.6475,4.7042,419200.0],["1999-11-16",4.5625,4.8175,4.5341,4.7892,787200.0],["1999-11-17",4.7609,5.2143,4.7609,4.9876,610400.0],["1999-11-18",5.611,6.4718,5.2993,6.1211,3496400.0],["1999-11-19",6.1069,6.2628,5.781,6.1778,668800.0],["1999-11-22",5.9794,6.1494,5.6393,5.9511,525200.0],["1999-11-23",5.9511,6.4328,5.781,6.1211,422000.0],["1999-11-24",6.1494,6.5745,6.1069,6.4753,236000.0],["1999-11-26",6.6029,7.1413,6.2628,6.8154,486800.0],["1999-11-29",7.1696,7.538,6.5462,7.5097,899200.0],["1999-11-30",7.538,8.0481,7.2263,7.5097,830000.0],["1999-12-01",7.5947,7.5947,7.1413,7.2546,737200.0],["1999-12-02",7.1413,7.538,6.9146,7.538,594000.0],["1999-12-03",7.538,8.2181,7.3113,7.9348,574000.0],["1999-12-06",7.9773,8.2748,7.9064,8.2748,538400.0],["1999-12-07",8.0339,8.7566,7.9348,8.4165,326800.0],["1999-12-08",8.1331,8.1615,7.1413,7.3397,474800.0],["1999-12-09",7.6514,7.7931,7.3963,7.538,540400.0],["1999-12-10",7.5947,8.0198,7.5097,7.623,412000.0],["1999-12-13",7.5947,7.8497,7.4247,7.7931,492000.0],["1999-12-14",7.7931,7.7931,7.4247,7.453,202400.0],["1999-12-15",7.4247,7.4813,7.3255,7.4813,605600.0],["1999-12-16",7.538,7.623,7.4672,7.5947,216800.0],["1999-12-17",7.623,7.6514,7.4813,7.4813,179200.0],["1999-12-20",7.4813,7.7081,7.4813,7.7081,234000.0],["1999-12-21",7.6797,8.0481,7.538,7.9914,503600.0],["1999-12-22",8.1402,9.0683,7.7647,8.6149,1472000.0],["1999-12-23",8.7707,10.2302,8.7566,9.9751,1820400.0],["1999-12-27",9.8051,11.1087,9.8051,10.3719,684400.0],["1999-12-28",10.4002,10.882,9.7484,10.5136,376400.0],["1999-12-29",10.4285,11.5054,10.4285,10.6552,651600.0],["1999-12-30",10.7899,10.882,10.0035,10.2585,281200.0],["1999-12-31",10.0885,10.4852,10.0885,10.4285,57200.0],["2000-01-03",10.471,10.6127,9.9751,10.3719,263200.0],["2000-01-04",10.2585,10.7403,10.2018,10.5986,526800.0],["2000-01-05",10.3719,11.4487,10.2018,10.8253,1193600.0],["2000-01-06",10.6836,11.4771,10.6269,11.3354,1333600.0],["2000-01-07",11.2787,14.0275,11.1653,13.6024,1123200.0],["2000-01-10",13.8575,14.4809,13.8292,14.2826,1580400.0],["2000-01-11",14.3676,14.6226,14.2259,14.4243,944800.0],["2000-01-12",14.5943,14.6226,14.2967,14.3676,749200.0],["2000-01-13",14.3676,14.5376,14.0842,14.3109,674400.0],["2000-01-14",14.3392,14.4809,13.2057,13.4182,1084800.0],["2000-01-18",13.1774,15.3594,13.149,15.3594,1028400.0],["2000-01-19",15.1327,15.2177,14.8493,14.8918,1203200.0],["2000-01-20",15.1894,15.6428,14.9627,15.6428,1173200.0],["2000-01-21",15.7845,15.8979,15.2461,15.8695,2060400.0],["2000-01-24",15.9404,16.4363,15.8695,16.3229,1223200.0],["2000-01-25",16.2663,16.3229,15.6995,16.0112,1209200.0],["2000-01-26",15.9545,16.4079,15.9545,16.2379,684400.0],["2000-01-27",16.3796,16.5496,16.2096,16.4363,1066000.0],["2000-01-28",16.3229,17.0597,16.2663,16.3088,754800.0],["2000-01-31",16.2946,16.3796,13.7725,14.6226,1348000.0],["2000-02-01",14.736,15.6995,14.7076,15.5578,552400.0],["2000-02-02",15.8695,16.3796,15.6995,16.3796,525600.0],["2000-02-03",16.4646,18.3066,16.2379,18.0232,832000.0],["2000-02-04",17.8815,22.5822,17.8815,20.8571,1488400.0],["2000-02-07",21.3672,24.7111,20.9138,24.7111,1108800.0],["2000-02-08",25.0512,29.9537,24.1443,25.1645,2373200.0],["2000-02-09",26.1564,28.1401,24.8245,26.4964,2657600.0],["2000-02-10",26.7515,30.1379,26.7515,29.1036,1759200.0],["2000-02-11",29.1036,29.7837,28.0267,29.5003,1181600.0],["2000-02-14",29.8404,29.897,26.2981,26.3547,793600.0],["2000-02-15",26.2414,27.2899,24.4844,26.7515,720000.0],["2000-02-16",26.5248,29.5853,26.4114,29.4436,866400.0],["2000-02-17",31.2856,37.9735,31.2856,35.1396,3115600.0],["2000-02-18",35.3805,35.8056,31.739,32.6175,1186800.0],["2000-02-22",32.7876,33.0143,25.1645,28.8769,1862800.0],["2000-02-23",28.7918,30.5488,28.3384,29.7128,1174400.0],["2000-02-24",29.812,32.8726,29.812,32.6423,1377200.0],["2000-02-25",33.1843,35.8198,32.8726,34.4595,1064400.0],["2000-02-28",34.8846,34.8846,32.5042,33.3543,560000.0],["2000-02-29",34.0628,35.8198,32.5325,35.0263,546400.0],["2000-03-01",35.1396,36.1598,33.5527,34.2612,877600.0],["2000-03-02",34.2612,34.2612,32.2491,32.2491,538000.0],["2000-03-03",32.0791,35.3664,31.8807,34.0345,940000.0],["2000-03-06",34.587,40.0139,32.8726,37.0383,1347200.0],["2000-03-07",37.6051,41.1474,36.1315,37.0383,816800.0],["2000-03-08",38.0302,39.7021,36.0465,39.3337,728000.0],["2000-03-09",38.9937,52.6245,38.852,52.1144,3712800.0],["2000-03-10",48.3454,48.7421,44.9447,45.3415,1022000.0],["2000-03-13",39.9005,43.9812,37.095,37.18,1036400.0],["2000-03-14",38.5544,40.5806,31.9657,36.7408,3276800.0],["2000-03-15",36.8683,39.5604,30.8322,32.7734,633200.0],["2000-03-16",31.739,36.6983,30.3788,33.2693,886800.0],["2000-03-17",33.5527,38.5686,33.4677,35.1396,992800.0],["2000-03-20",36.9533,38.3136,26.2981,27.2049,1051600.0],["2000-03-21",25.788,25.8305,14.736,17.6123,8105600.0],["2000-03-22",19.0434,20.8571,17.9099,19.6527,3392000.0],["2000-03-23",20.1486,20.1486,16.493,17.669,2295600.0],["2000-03-24",18.3775,19.0115,16.3513,17.0597,1003200.0],["2000-03-27",17.2439,17.2581,14.5093,16.0112,1949200.0],["2000-03-28",15.9829,15.9829,14.2542,14.5376,922000.0],["2000-03-29",14.7643,14.9627,11.392,12.894,2687600.0],["2000-03-30",12.6956,12.9223,9.6634,11.1937,3426800.0],["2000-03-31",11.4629,14.2826,10.4852,13.6591,2992000.0],["2000-04-03",13.4749,13.8292,10.6552,10.6552,1944800.0],["2000-04-04",11.5054,11.5054,8.6149,10.4037,2335600.0],["2000-04-05",9.2667,13.2907,8.8416,12.228,7558400.0],["2000-04-06",13.7158,17.6832,13.6166,16.7763,5560800.0],["2000-04-07",19.2418,19.6102,14.736,15.3028,3537600.0],["2000-04-10",15.6145,15.6145,12.0438,12.4689,1457600.0],["2000-04-11",11.3354,14.0559,10.4002,12.4122,2817600.0],["2000-04-12",12.894,13.149,11.2787,11.7038,2113200.0],["2000-04-13",12.0155,13.6024,11.5479,12.0155,675200.0],["2000-04-14",11.3354,12.0155,10.0318,10.0601,806400.0],["2000-04-17",10.0318,11.5621,9.0683,9.4084,846400.0],["2000-04-18",9.8618,11.7888,9.7484,11.5904,802800.0],["2000-04-19",12.0155,12.6389,11.3354,11.3637,739200.0],["2000-04-20",11.9446,11.9588,10.8253,11.3495,213600.0],["2000-04-24",10.882,11.7888,10.5419,10.7686,295600.0],["2000-04-25",11.2787,11.7888,11.1795,11.5904,156000.0],["2000-04-26",12.0155,12.6248,11.6613,11.7888,555600.0],["2000-04-27",11.222,12.2705,11.1087,12.2705,298000.0],["2000-04-28",12.4689,14.7927,12.4406,14.5943,840000.0],["2000-05-01",14.6651,19.0434,14.6297,18.59,2220400.0],["2000-05-02",18.1224,19.2843,17.6548,18.296,3338000.0],["2000-05-03",17.1802,18.1366,16.7197,17.6548,1539600.0],["2000-05-04",17.4636,19.1001,17.1589,18.8451,1058800.0],["2000-05-05",18.1366,20.2053,18.1366,19.9219,768800.0],["2000-05-08",20.0069,20.2478,18.505,18.6325,513600.0],["2000-05-09",19.2701,19.9219,16.833,17.1164,1385600.0],["2000-05-10",16.9747,16.9747,14.2826,14.7076,1350800.0],["2000-05-11",15.3311,16.1529,14.2826,15.8695,939600.0],["2000-05-12",16.7763,17.6832,16.7551,17.5982,543600.0],["2000-05-15",17.8532,19.0718,17.1447,19.0718,936000.0],["2000-05-16",19.2701,20.8394,19.2701,20.6304,1558000.0],["2000-05-17",20.3895,20.7437,19.4118,20.0494,518800.0],["2000-05-18",20.5737,21.6506,19.5819,19.6244,940400.0],["2000-05-19",19.5252,19.5323,17.1306,17.414,786400.0],["2000-05-22",17.2581,17.4565,14.8777,16.6913,959600.0],["2000-05-23",16.748,17.3431,15.1752,15.1752,471200.0],["2000-05-24",15.1611,16.7763,14.4809,16.663,661200.0],["2000-05-25",17.1731,17.6832,15.4161,15.4869,419200.0],["2000-05-26",15.5295,16.0962,14.4243,14.9627,282400.0],["2000-05-30",15.4444,16.5213,15.1894,16.5071,426400.0],["2000-05-31",16.493,18.5333,16.4788,17.8815,1112800.0],["2000-06-01",17.8603,17.9382,17.1164,17.9099,361600.0],["2000-06-02",18.3633,19.2701,18.1366,18.9301,630800.0],["2000-06-05",18.8167,21.5372,18.1933,20.6587,1021600.0],["2000-06-06",21.7639,27.4316,21.7639,24.9236,8865600.0],["2000-06-07",24.867,25.8305,22.8974,24.9945,3321200.0],["2000-06-08",25.1645,27.1482,24.031,25.9297,1335200.0],["2000-06-09",26.4114,29.7553,26.2981,29.5428,1761600.0],["2000-06-12",29.7979,29.7979,27.2049,27.97,2904400.0],["2000-06-13",26.7798,27.2899,26.1139,27.0774,1227200.0],["2000-06-14",27.049,28.3384,26.7231,26.964,1476800.0],["2000-06-15",27.2049,27.2049,25.4196,26.5389,721600.0],["2000-06-16",26.5248,30.9456,26.5248,30.6622,866000.0],["2000-06-19",29.727,34.1478,28.5651,32.7876,2046400.0],["2000-06-20",33.8361,34.4879,31.0589,31.739,1253600.0],["2000-06-21",31.0306,33.6094,31.0306,32.4475,1777200.0],["2000-06-22",33.2693,34.0628,30.3788,30.3788,1882400.0],["2000-06-23",31.6257,31.7957,27.3182,28.8769,1714800.0],["2000-06-26",29.3019,30.0671,26.8082,29.897,2161200.0],["2000-06-27",29.8049,32.1925,28.7918,29.3303,824000.0],["2000-06-28",29.7837,33.411,28.6218,32.1641,1099200.0],["2000-06-29",31.6257,33.7794,31.2573,33.1276,1072800.0],["2000-06-30",33.5244,34.2895,32.4192,33.5704,2283600.0],["2000-07-03",32.8584,34.2328,32.8513,34.2328,426400.0],["2000-07-05",34.2612,35.9331,32.5042,33.7369,1563200.0],["2000-07-06",33.8928,35.1113,33.2126,34.6012,1030400.0],["2000-07-07",35.2813,36.925,34.0061,34.1478,1374400.0],["2000-07-10",34.0628,36.3865,34.0061,35.3699,792000.0],["2000-07-11",35.3805,36.7549,34.6862,35.8339,1303600.0],["2000-07-12",38.101,38.767,36.4999,37.8176,1580400.0],["2000-07-13",37.7893,37.7893,34.502,35.0405,2216000.0],["2000-07-14",35.5647,36.0465,31.8524,33.0709,1548000.0],["2000-07-17",33.7794,36.7266,33.7511,36.0465,1088400.0],["2000-07-18",35.5931,38.9653,35.5931,37.3784,1584800.0],["2000-07-19",37.5201,37.5201,34.8846,34.8846,1372400.0],["2000-07-20",35.5789,36.4999,35.1396,35.8198,304000.0],["2000-07-21",34.4312,37.4067,34.3745,34.4312,448000.0],["2000-07-24",34.4028,36.9533,34.2328,34.7712,780000.0],["2000-07-25",34.6296,35.1396,32.8442,33.0426,1074400.0],["2000-07-26",32.7734,35.3664,30.7189,34.7996,1946800.0],["2000-07-27",34.5729,35.7631,33.1418,34.077,1718800.0],["2000-07-28",34.1195,34.2612,31.1156,31.1439,1516800.0],["2000-07-31",31.1864,31.5123,28.3384,30.1096,1582800.0],["2000-08-01",29.9395,32.1358,29.9254,31.1864,1754800.0],["2000-08-02",30.9739,32.8442,30.9739,32.0649,771200.0],["2000-08-03",30.6055,34.4595,29.9254,34.3178,870400.0],["2000-08-04",34.4595,36.5849,34.4312,34.8563,678800.0],["2000-08-07",35.3097,36.84,34.6862,36.84,676400.0],["2000-08-08",36.5566,37.4067,34.9129,35.6745,466400.0],["2000-08-09",35.9048,37.01,34.0061,34.0203,662000.0],["2000-08-10",34.3745,34.4595,32.2066,32.4475,985600.0],["2000-08-11",32.2916,33.326,32.0791,32.9293,820400.0],["2000-08-14",33.9636,33.9707,32.9859,33.6342,255600.0],["2000-08-15",33.7369,34.4028,32.8726,32.9859,709200.0],["2000-08-16",32.6742,33.8361,32.4192,33.326,547600.0],["2000-08-17",33.8361,34.0061,31.9657,33.5385,505600.0],["2000-08-18",33.4677,33.4677,30.6055,30.9456,853600.0],["2000-08-21",31.1298,32.6459,30.0671,30.7189,628400.0],["2000-08-22",31.1156,31.7107,30.1521,30.4921,551200.0],["2000-08-23",30.5984,31.0022,30.0387,30.0954,439200.0],["2000-08-24",30.4355,31.5407,30.3788,30.6338,1322800.0],["2000-08-25",31.0022,31.5123,29.9821,30.1096,820000.0],["2000-08-28",30.2229,30.7755,29.2453,29.5003,731200.0],["2000-08-29",29.6703,30.6905,29.2027,29.9679,551200.0],["2000-08-30",29.812,30.6622,29.6703,30.5772,322800.0],["2000-08-31",31.0589,33.1808,30.8889,31.7107,691200.0],["2000-09-01",32.2775,34.6862,32.1358,34.6862,899200.0],["2000-09-05",35.1326,35.1396,32.7592,32.8301,735600.0],["2000-09-06",32.6388,32.8301,30.7189,31.1723,1400800.0],["2000-09-07",31.2998,31.4273,28.9052,29.2311,2067200.0],["2000-09-08",29.4578,30.1237,28.3384,28.9902,1727200.0],["2000-09-11",29.1036,29.9254,28.5368,28.7918,1018400.0],["2000-09-12",28.1401,28.5651,27.0632,27.2616,807000.0],["2000-09-13",27.4316,27.545,25.873,27.2049,682200.0],["2000-09-14",27.9417,28.6927,27.2616,27.4812,1202800.0],["2000-09-15",27.6583,28.1117,24.031,25.788,1271600.0],["2000-09-18",25.7313,26.7515,24.4844,24.5127,284400.0],["2000-09-19",26.2981,26.4114,24.1443,25.788,540200.0],["2000-09-20",25.3912,25.873,24.9378,25.5896,734000.0],["2000-09-21",25.3346,29.2453,25.3346,28.8485,1574000.0],["2000-09-22",28.5368,31.6257,28.2534,31.399,1667600.0],["2000-09-25",32.6459,32.8442,30.7755,30.8322,963000.0],["2000-09-26",31.8807,34.3462,31.739,32.5892,1654800.0],["2000-09-27",33.0426,37.4067,32.6459,35.8198,1497000.0],["2000-09-28",35.5364,42.0826,35.3664,42.0259,1462000.0],["2000-09-29",40.8073,42.0542,38.9937,39.1637,1814200.0],["2000-10-02",40.3539,40.5806,37.1233,37.6334,798200.0],["2000-10-03",38.1577,42.8477,37.6334,40.5806,714800.0],["2000-10-04",38.5969,42.1676,38.5403,40.3539,920600.0],["2000-10-05",39.9005,41.034,39.1354,40.2972,410400.0],["2000-10-06",39.107,40.8073,39.022,39.3054,388400.0],["2000-10-09",39.2204,39.7871,34.5162,37.9735,833800.0],["2000-10-10",38.4269,40.7507,37.7751,37.7751,325600.0],["2000-10-11",36.8683,41.9409,36.2732,40.2406,947400.0],["2000-10-12",40.5665,42.5643,38.6536,40.2335,1785400.0],["2000-10-13",39.6738,41.8559,38.3986,41.7142,807000.0],["2000-10-16",41.0624,48.7421,41.034,47.8069,1209600.0],["2000-10-17",49.1955,54.1831,47.3818,48.7421,2992800.0],["2000-10-18",46.2483,49.8473,45.7949,47.1268,1009200.0],["2000-10-19",48.5721,50.7825,48.5154,48.9688,840800.0],["2000-10-20",49.1955,52.8228,48.402,52.6528,949800.0],["2000-10-23",51.916,56.9319,51.8877,54.4665,1251600.0],["2000-10-24",54.1831,54.9199,51.916,52.9078,743800.0],["2000-10-25",52.5961,55.9967,51.831,52.6315,817200.0],["2000-10-26",53.2621,54.4098,46.2483,48.4587,1428000.0],["2000-10-27",48.3737,49.7056,45.4548,46.135,658000.0],["2000-10-30",46.0499,47.6086,44.2079,47.1551,632000.0],["2000-10-31",49.5639,54.6365,49.4789,54.4098,1859000.0],["2000-11-01",54.2681,56.2234,51.2359,54.5515,1386400.0],["2000-11-02",54.4381,55.0899,53.2762,53.758,534800.0],["2000-11-03",53.9564,59.3973,53.1062,57.9237,1222800.0],["2000-11-06",58.3205,62.5712,58.2638,58.2638,921000.0],["2000-11-07",58.3205,59.8508,56.4501,57.1869,382600.0],["2000-11-08",58.2355,58.2638,54.2114,54.2114,412600.0],["2000-11-09",54.4381,54.8065,48.2887,54.4665,1693600.0],["2000-11-10",52.5961,57.7537,52.171,55.8267,891200.0],["2000-11-13",52.5961,52.8228,44.0946,44.2079,3319200.0],["2000-11-14",45.6815,45.7949,38.9937,43.4145,2553200.0],["2000-11-15",43.4995,46.8718,43.0744,45.0439,920600.0],["2000-11-16",45.0864,47.1551,41.8842,42.3943,926000.0],["2000-11-17",42.621,42.6493,36.7266,38.6819,1787000.0],["2000-11-20",36.2165,36.3865,30.5205,33.1843,2448400.0],["2000-11-21",33.5244,35.6497,31.2856,32.2491,1544800.0],["2000-11-22",30.9456,33.2693,30.4638,31.314,1445800.0],["2000-11-24",33.411,33.7511,31.739,33.7511,891600.0],["2000-11-27",36.2732,39.4471,35.3664,39.0504,1753200.0],["2000-11-28",39.3054,40.3256,35.3664,35.8764,1698400.0],["2000-11-29",36.4432,36.7833,31.7674,33.9211,1094600.0],["2000-11-30",32.4758,35.1963,31.6824,31.7957,1741400.0],["2000-12-01",32.4758,38.4552,32.4475,36.3299,1763200.0],["2000-12-04",36.5282,37.7468,32.6742,34.5729,839400.0],["2000-12-05",37.18,39.4471,36.84,38.5969,1626800.0],["2000-12-06",39.6738,43.0744,38.767,39.2204,1548600.0],["2000-12-07",39.8155,43.4145,39.5888,42.536,1767800.0],["2000-12-08",45.3415,50.4707,45.0581,49.3089,1778800.0],["2000-12-11",50.6124,52.0223,47.1551,47.5519,1805400.0],["2000-12-12",47.1551,47.2118,41.7142,42.7627,903800.0],["2000-12-13",45.4265,46.8151,41.2041,42.0542,1227200.0],["2000-12-14",41.9975,41.9975,39.5604,40.0139,1297000.0],["2000-12-15",39.1637,42.5927,35.7348,40.8073,1159000.0],["2000-12-18",40.4956,42.6777,38.5403,40.8073,917200.0],["2000-12-19",40.694,43.3578,39.5888,39.7872,907000.0],["2000-12-20",37.5201,38.0868,34.0061,37.4067,1263200.0],["2000-12-21",35.9048,36.5282,33.2126,34.6296,1557200.0],["2000-12-22",35.8198,37.18,35.3947,36.3865,801000.0],["2000-12-26",36.925,39.6738,36.1598,39.3054,547400.0],["2000-12-27",38.8803,42.1109,36.8966,42.0613,699200.0],["2000-12-28",40.9207,43.4711,40.864,42.1676,893400.0],["2000-12-29",41.8275,42.3943,36.9533,37.5201,873800.0],["2001-01-02",36.0465,37.0667,30.9456,31.5123,1442400.0],["2001-01-03",30.6055,35.1113,25.5046,33.4393,3629400.0],["2001-01-04",33.1843,33.8644,27.0915,29.0185,1660600.0],["2001-01-05",29.5286,29.6987,23.1808,26.7515,2562200.0],["2001-01-08",25.788,25.8446,19.1568,22.3023,4596000.0],["2001-01-09",23.0108,23.861,20.0636,21.1405,2356000.0],["2001-01-10",20.7154,24.1443,20.6871,22.3307,2749600.0],["2001-01-11",22.3874,23.6909,20.7437,21.5939,2311200.0],["2001-01-12",22.2457,25.3912,21.8206,25.3912,2587800.0],["2001-01-16",25.8305,27.3182,25.3062,25.9863,1720200.0],["2001-01-17",28.0834,28.1684,23.3509,24.5127,2093200.0],["2001-01-18",24.7394,24.8245,22.3944,23.6059,2208000.0],["2001-01-19",25.3629,26.5814,22.9258,24.4277,1814800.0],["2001-01-22",25.1078,27.5733,24.7111,26.9782,1313400.0],["2001-01-23",27.4599,30.5488,26.1564,30.4638,2430200.0],["2001-01-24",30.4638,32.6742,30.0387,30.9456,1894800.0],["2001-01-25",30.3788,32.1358,29.5853,30.2654,1377600.0],["2001-01-26",30.1237,30.1521,27.8,29.1886,1190200.0],["2001-01-29",29.6987,33.0709,29.5853,32.7309,1445000.0],["2001-01-30",32.6742,35.3664,32.3341,35.0263,1959600.0],["2001-01-31",36.4999,36.4999,31.314,32.7025,1804400.0],["2001-02-01",31.739,32.9009,29.7553,29.897,1474600.0],["2001-02-02",30.3505,30.6905,27.9984,29.0185,892800.0],["2001-02-05",28.9619,30.8251,28.7352,30.4355,548200.0],["2001-02-06",31.739,33.4677,31.0022,32.4192,1557600.0],["2001-02-07",31.0873,32.2491,30.2654,31.0589,769200.0],["2001-02-08",31.3423,31.739,29.2453,30.6055,613000.0],["2001-02-09",30.0954,30.3788,28.5651,29.8687,803000.0],["2001-02-12",29.2736,32.8726,28.7918,32.7025,852000.0],["2001-02-13",32.8442,34.8846,31.739,31.7957,2871000.0],["2001-02-14",31.8807,32.1358,28.8485,29.6987,1880000.0],["2001-02-15",30.4071,31.314,28.7352,30.3788,1176000.0],["2001-02-16",29.1036,29.5853,27.2049,28.1117,1869000.0],["2001-02-20",27.9984,28.3384,26.4398,28.2322,1028400.0],["2001-02-21",28.0267,28.9052,27.0065,27.1199,1077400.0],["2001-02-22",27.3182,27.3182,23.0958,23.861,2415400.0],["2001-02-23",22.9825,25.1645,22.0473,24.8245,1422400.0],["2001-02-26",25.4762,27.6583,25.3629,26.6948,1471000.0],["2001-02-27",26.2839,27.2616,23.6909,23.8326,1078400.0],["2001-02-28",24.4844,25.788,23.6342,25.1078,901400.0],["2001-03-01",24.5978,25.8163,23.861,25.0795,1886400.0],["2001-03-02",24.4844,26.9782,24.031,25.7596,1199600.0],["2001-03-05",26.128,26.8648,24.8245,24.9945,735400.0],["2001-03-06",26.0714,26.5248,23.0675,23.946,1427800.0],["2001-03-07",24.3994,24.7678,21.3672,22.2457,2330200.0],["2001-03-08",22.274,22.3023,20.8571,21.0271,967600.0],["2001-03-09",20.432,21.0555,19.4118,20.6658,1287600.0],["2001-03-12",19.6102,19.6102,16.663,17.0881,2091800.0],["2001-03-13",17.1447,20.7154,16.0962,19.4472,2314200.0],["2001-03-14",17.6548,19.9503,16.8614,18.1791,2010600.0],["2001-03-15",19.2135,19.4402,17.3998,17.9949,862400.0],["2001-03-16",18.2783,18.5333,16.0962,16.2096,859600.0],["2001-03-19",16.493,19.7235,15.4161,19.3835,1516200.0],["2001-03-20",19.4685,20.517,18.3633,18.675,3215400.0],["2001-03-21",18.8167,19.9503,16.7197,16.8614,2739200.0],["2001-03-22",16.8047,16.9747,14.1692,15.2461,4512000.0],["2001-03-23",16.2096,17.5698,15.7562,16.5213,2024200.0],["2001-03-26",17.3148,19.1001,17.0031,18.1649,2131600.0],["2001-03-27",17.9666,19.7235,17.7965,19.4543,1108800.0],["2001-03-28",18.5333,19.0434,17.5698,17.7682,868200.0],["2001-03-29",17.5698,18.76,16.8614,17.8532,1351800.0],["2001-03-30",17.9099,18.9301,17.2864,18.3916,1180000.0],["2001-04-02",18.4767,18.675,14.9627,15.5011,1317200.0],["2001-04-03",15.4444,16.9464,14.906,15.4161,1844200.0],["2001-04-04",16.3229,16.6063,13.3757,13.9496,3357800.0],["2001-04-05",15.6145,16.5213,14.2046,16.1812,3293200.0],["2001-04-06",15.4161,16.9889,14.7643,15.0194,1649200.0],["2001-04-09",15.1894,16.6675,15.1849,16.2821,1223200.0],["2001-04-10",16.663,19.4742,16.6494,18.6127,3009400.0],["2001-04-11",18.9573,19.5875,17.5109,17.7965,1739800.0],["2001-04-12",17.792,20.6304,17.5154,20.6304,2119600.0],["2001-04-16",20.585,21.8773,19.4379,19.5966,1346000.0],["2001-04-17",19.2293,21.374,19.2021,21.2606,1800000.0],["2001-04-18",22.435,24.6658,22.104,24.2577,3330800.0],["2001-04-19",24.0718,24.4073,22.5801,23.4642,1973800.0],["2001-04-20",22.7161,22.9655,21.5508,21.6732,1436600.0],["2001-04-23",21.4012,21.5825,19.8097,20.0999,1657400.0],["2001-04-24",20.1316,20.8208,18.2046,19.0253,1601800.0],["2001-04-25",19.2429,20.9478,19.2384,20.4037,1557400.0],["2001-04-26",21.0883,21.9407,20.5533,21.2062,1654200.0],["2001-04-27",21.8727,22.6707,21.3785,22.1493,775200.0],["2001-04-30",22.7161,24.9106,22.6979,24.0128,2566800.0],["2001-05-01",24.4708,25.1963,23.3917,25.1146,1319800.0],["2001-05-02",25.2144,25.3005,23.6909,24.6884,1195400.0],["2001-05-03",24.1035,24.5252,23.6683,23.9856,612400.0],["2001-05-04",23.1695,25.754,21.9997,25.6225,1013400.0],["2001-05-07",25.4638,27.1822,25.3912,26.0714,1589000.0],["2001-05-08",26.3797,26.7515,25.0512,26.221,429400.0],["2001-05-09",25.4139,27.6311,25.2189,26.4386,1470000.0],["2001-05-10",27.2049,27.2956,25.1101,25.3912,643600.0],["2001-05-11",25.4275,26.4794,24.956,25.3459,618000.0],["2001-05-14",25.2461,25.2779,24.0537,24.4164,543800.0],["2001-05-15",24.8698,25.9399,24.5343,24.9287,806000.0],["2001-05-16",24.6658,27.3182,24.167,27.2321,923400.0],["2001-05-17",27.4316,28.4427,26.7515,27.5676,1738200.0],["2001-05-18",27.3182,27.7263,26.5021,27.087,799200.0],["2001-05-21",27.282,30.5148,27.2276,30.0523,2100400.0],["2001-05-22",30.0886,30.8095,29.1455,30.1838,886000.0],["2001-05-23",29.9707,29.9707,27.7082,27.749,1351400.0],["2001-05-24",27.9304,30.3062,27.885,30.1294,2163600.0],["2001-05-25",30.1612,30.6917,29.3359,30.4695,991200.0],["2001-05-29",30.0614,30.8775,29.472,29.5309,1260000.0],["2001-05-30",29.1138,29.2271,27.885,28.1571,1450200.0],["2001-05-31",28.2387,29.5082,28.1163,28.1344,1733800.0],["2001-06-01",28.5878,30.0297,28.4064,30.0115,1259800.0],["2001-06-04",30.1929,31.9884,30.1748,31.9884,1586200.0],["2001-06-05",34.0061,36.2052,33.7794,34.9129,4976200.0],["2001-06-06",35.4344,35.457,32.7638,33.6524,2282600.0],["2001-06-07",33.5935,34.9764,33.2943,34.9537,1921000.0],["2001-06-08",35.185,35.185,33.598,33.6388,704200.0],["2001-06-11",33.6842,33.6842,30.6055,31.1496,1819400.0],["2001-06-12",29.472,31.8932,29.1591,31.2403,1531200.0],["2001-06-13",31.4035,31.9295,29.9526,30.0297,1468200.0],["2001-06-14",29.8256,30.2201,28.5787,28.7057,765800.0],["2001-06-15",28.7465,30.0977,28.3838,29.7485,1214800.0],["2001-06-18",29.9707,30.6055,28.8145,29.472,1331800.0],["2001-06-19",29.4856,30.3697,28.7692,29.2181,1299200.0],["2001-06-20",28.6105,31.8977,28.2931,31.8207,2147800.0],["2001-06-21",31.7028,32.7592,30.5556,32.3013,1358600.0],["2001-06-22",32.0111,32.0156,28.5243,29.0911,1764200.0],["2001-06-25",29.3858,29.472,26.1212,26.4658,2768800.0],["2001-06-26",26.1847,27.6402,25.6678,25.9625,2176600.0],["2001-06-27",26.5701,27.155,25.8446,27.0235,1119200.0],["2001-06-28",27.8397,29.014,27.7762,28.0392,1199400.0],["2001-06-29",28.4518,29.3269,27.885,28.7057,1326600.0],["2001-07-02",28.1571,28.3384,27.3001,27.3092,534600.0],["2001-07-03",27.1868,28.1072,26.8648,28.0573,241200.0],["2001-07-05",27.7717,28.0664,25.8718,26.1212,853800.0],["2001-07-06",25.7902,25.7902,24.1897,24.8471,1049200.0],["2001-07-09",25.0512,26.3434,24.6658,25.3686,794000.0],["2001-07-10",25.627,25.89,23.2965,23.8814,2270600.0],["2001-07-11",23.8406,24.1851,21.6823,21.8954,2264600.0],["2001-07-12",22.1992,22.2037,21.2198,21.5191,2165200.0],["2001-07-13",21.4465,23.1922,21.1609,22.0314,2065600.0],["2001-07-16",21.9816,22.1176,18.1819,18.7578,3879600.0],["2001-07-17",18.3633,19.583,17.7376,18.9165,3519000.0],["2001-07-18",18.4086,20.4535,18.0913,19.1568,1869000.0],["2001-07-19",19.7281,19.9956,18.1638,18.8621,865400.0],["2001-07-20",18.3678,20.177,18.3678,19.8142,1033200.0],["2001-07-23",20.381,20.8027,18.6353,18.649,1177600.0],["2001-07-24",18.7034,18.7034,17.0937,17.461,2827800.0],["2001-07-25",17.4882,19.2701,17.2706,18.9981,1869000.0],["2001-07-26",18.9935,20.9704,18.8575,20.7709,1718800.0],["2001-07-27",21.0838,22.4894,20.9931,21.2924,1838200.0],["2001-07-30",21.315,21.3196,20.0183,20.449,986200.0],["2001-07-31",20.6032,21.5871,20.186,20.7981,802400.0],["2001-08-01",20.7392,20.8888,19.9004,20.5488,810400.0],["2001-08-02",20.8117,21.0611,19.5286,20.0817,778600.0],["2001-08-03",19.8142,20.4626,19.4968,20.3357,523800.0],["2001-08-06",20.3583,20.8843,19.6329,19.7916,456600.0],["2001-08-07",19.7235,20.2404,19.5739,19.7099,429800.0],["2001-08-08",19.6601,19.9865,18.5039,18.8938,1032800.0],["2001-08-09",19.0434,19.2248,17.6469,18.649,1210000.0],["2001-08-10",18.658,19.2611,18.4086,18.8575,636200.0],["2001-08-13",18.8167,19.8596,18.1593,19.5966,664600.0],["2001-08-14",19.9185,20.1316,19.3517,19.4742,647800.0],["2001-08-15",19.3517,19.6419,17.9371,17.9779,680600.0],["2001-08-16",17.6832,19.2565,17.0348,19.2067,1423400.0],["2001-08-17",18.7124,18.9029,17.2751,17.3703,1104400.0],["2001-08-20",17.4565,17.7784,16.4544,17.0348,932400.0],["2001-08-21",16.595,18.2273,16.5496,16.7129,1442200.0],["2001-08-22",17.0892,18.4313,16.4182,18.3134,1934400.0],["2001-08-23",18.3089,20.4037,17.9779,20.1634,2251200.0],["2001-08-24",20.1634,21.6732,20.1316,20.653,2857400.0],["2001-08-27",20.4535,20.9931,20.2359,20.5578,1000800.0],["2001-08-28",20.517,20.5986,19.6147,19.6782,1031800.0],["2001-08-29",19.6963,20.644,19.6873,20.2812,920600.0],["2001-08-30",20.3221,21.5825,19.5422,20.0409,990000.0],["2001-08-31",19.5875,20.0137,19.3971,19.7689,586800.0],["2001-09-04",19.7281,20.9115,19.4062,19.4968,1338000.0],["2001-09-05",19.5014,20.6258,18.7079,19.7009,1262000.0],["2001-09-06",20.245,20.4037,18.6353,19.1386,991400.0],["2001-09-07",18.9981,19.3835,18.2046,18.9074,847000.0],["2001-09-10",18.6353,19.9276,18.4767,19.1885,1323800.0],["2001-09-17",18.318,18.318,15.6655,16.3229,1492800.0],["2001-09-18",16.7265,16.9124,14.6226,15.1214,1756000.0],["2001-09-19",15.1894,15.1894,12.3147,13.2987,5454400.0],["2001-09-20",13.3168,14.7587,12.4236,12.4825,4025000.0],["2001-09-21",12.2105,12.5142,11.222,11.8341,2572800.0],["2001-09-24",12.4916,13.0266,11.5893,11.757,1570800.0],["2001-09-25",12.0518,13.149,11.9475,12.8362,2341400.0],["2001-09-26",13.1944,13.8246,12.8271,13.0221,1461400.0],["2001-09-27",12.9767,14.5093,12.4462,14.4141,1667000.0],["2001-09-28",15.008,15.4614,13.4483,13.8926,2708200.0],["2001-10-01",13.8019,14.736,13.013,14.609,2256600.0],["2001-10-02",14.736,15.3889,14.2508,15.2438,1747000.0],["2001-10-03",15.3481,16.3003,15.0035,16.1914,1478800.0],["2001-10-04",16.6403,16.7763,15.0987,15.1032,1996000.0],["2001-10-05",15.1939,16.3139,14.3914,16.2186,1604000.0],["2001-10-08",15.6836,16.5995,15.3254,15.7698,1330000.0],["2001-10-09",17.9688,18.318,17.0031,17.6605,9832000.0],["2001-10-10",17.7058,18.4721,17.0031,18.1366,2860000.0],["2001-10-11",18.59,19.719,18.4767,19.5422,2567200.0],["2001-10-12",19.4696,19.7326,18.1774,19.1568,1589200.0],["2001-10-15",18.8802,20.3855,18.8757,20.2268,1533200.0],["2001-10-16",20.4535,21.5417,20.4535,21.1518,3122000.0],["2001-10-17",21.4465,21.4465,18.9301,19.1794,2290200.0],["2001-10-18",19.1024,20.3402,18.7487,20.0319,1623000.0],["2001-10-19",19.9276,20.8525,19.4968,20.3765,1172600.0],["2001-10-22",20.8344,21.3105,20.5216,21.0158,1933600.0],["2001-10-23",21.306,21.6506,20.245,20.2994,1658200.0],["2001-10-24",20.6757,21.2198,20.4037,20.7392,1410400.0],["2001-10-25",20.712,21.8501,20.4762,21.5599,2045800.0],["2001-10-26",21.4012,22.7206,21.1563,22.3987,2300000.0],["2001-10-29",22.4304,22.444,21.5372,21.5508,1688200.0],["2001-10-30",21.3014,21.306,19.6419,20.2903,2266800.0],["2001-10-31",20.6394,21.2878,20.3447,20.8571,1522800.0],["2001-11-01",20.9024,20.9659,19.7961,20.8571,2280800.0],["2001-11-02",20.6122,21.0158,19.982,20.1316,1194400.0],["2001-11-05",20.3357,21.0747,20.3311,20.8389,1005400.0],["2001-11-06",21.1291,21.9589,20.8798,21.7639,2072400.0],["2001-11-07",22.444,23.5776,22.4032,23.2511,3610200.0],["2001-11-08",23.9902,24.7111,23.4642,23.5776,3097200.0],["2001-11-09",23.5594,23.573,22.2853,22.6299,2200400.0],["2001-11-12",21.8818,22.9881,20.8027,22.7206,3285600.0],["2001-11-13",23.4506,23.9494,22.5801,23.4551,2080600.0],["2001-11-14",23.5821,23.8496,22.6163,22.6571,1066600.0],["2001-11-15",22.6707,24.0128,22.512,23.7861,1745000.0],["2001-11-16",23.6229,24.0128,23.3509,23.7363,709600.0],["2001-11-19",23.8496,26.0487,23.8451,25.8356,2024600.0],["2001-11-20",25.4366,25.9127,24.6204,24.7066,2248800.0],["2001-11-21",24.9061,25.0466,24.3121,24.702,1665000.0],["2001-11-23",24.625,25.4592,24.4481,25.4456,540600.0],["2001-11-26",25.5046,26.5021,25.4456,26.2527,1309400.0],["2001-11-27",26.2074,26.4114,25.3051,25.4048,1047200.0],["2001-11-28",25.1373,25.8174,24.1489,24.1715,1569200.0],["2001-11-29",24.2305,25.3958,23.836,25.3912,1372400.0],["2001-11-30",25.1645,26.1484,25.1645,25.7948,1076400.0],["2001-12-03",25.6225,25.763,24.8653,25.0965,1096600.0],["2001-12-04",25.4366,26.9736,25.3958,26.6336,2045200.0],["2001-12-05",26.7968,28.1571,26.7877,27.4815,2205200.0],["2001-12-06",27.5087,28.8553,26.6472,28.1888,2284200.0],["2001-12-07",27.817,28.089,26.883,26.9192,1359200.0],["2001-12-10",26.7832,27.9621,26.1666,26.9056,1974600.0],["2001-12-11",27.1686,27.4497,25.9852,26.3117,1830800.0],["2001-12-12",26.2346,26.5701,24.7927,25.1101,2951000.0],["2001-12-13",24.566,26.0714,24.3076,25.4184,2230200.0],["2001-12-14",25.5046,25.9943,23.9267,24.9151,1846400.0],["2001-12-17",24.7474,25.5273,24.4708,25.3958,1504400.0],["2001-12-18",25.5953,26.8603,25.5953,26.3933,1653400.0],["2001-12-19",26.2981,27.2185,25.89,26.3207,1553200.0],["2001-12-20",26.4023,26.4976,23.038,24.0265,5912000.0],["2001-12-21",24.0718,25.6723,23.3962,25.1736,2372800.0],["2001-12-24",25.1645,26.094,25.16,25.5046,472600.0],["2001-12-26",25.6225,26.0532,25.3232,25.3686,924800.0],["2001-12-27",25.2008,25.3232,24.0219,24.7247,1256200.0],["2001-12-28",24.7973,25.3323,24.5705,25.2597,533400.0],["2001-12-31",25.0965,25.1237,23.8678,23.8678,509000.0],["2002-01-02",24.1171,24.1217,22.5755,22.8476,1837200.0],["2002-01-03",22.9881,23.5957,20.9704,21.2697,2859200.0],["2002-01-04",21.1337,22.6707,20.984,22.1312,3037400.0],["2002-01-07",22.3216,22.5483,20.9886,21.1065,2031800.0],["2002-01-08",21.1745,21.3332,20.0047,20.4037,2358400.0],["2002-01-09",20.2903,21.0067,18.8938,18.8938,2866400.0],["2002-01-10",19.2248,20.5941,18.7124,20.576,3271600.0],["2002-01-11",20.4037,21.6914,20.1543,21.1609,2577800.0],["2002-01-14",21.0974,21.1019,19.6193,19.6193,2261600.0],["2002-01-15",19.9276,20.0001,19.1568,19.6918,2660800.0],["2002-01-16",19.6782,20.8571,19.4515,19.456,1548000.0],["2002-01-17",19.8596,20.2903,18.4449,19.4606,2354200.0],["2002-01-18",19.2021,20.1316,18.6807,18.7578,1926000.0],["2002-01-22",19.1114,19.1114,17.0711,18.3996,3281400.0],["2002-01-23",18.318,19.7417,17.7603,19.6011,2832400.0],["2002-01-24",19.7417,20.177,18.9573,19.8641,2403800.0],["2002-01-25",19.5195,20.118,19.3291,19.6918,1406000.0],["2002-01-28",19.7099,20.0319,18.2817,18.2817,1386000.0],["2002-01-29",18.395,19.1341,17.8237,18.3134,1248800.0],["2002-01-30",18.395,19.2973,17.5925,19.0842,2071000.0],["2002-01-31",19.2248,19.6918,18.9482,19.2248,904800.0],["2002-02-01",19.2248,21.1518,19.2021,20.975,3722800.0],["2002-02-04",20.8843,20.8888,18.6762,18.7124,2521800.0],["2002-02-05",19.116,20.0273,18.0006,19.5875,2897600.0],["2002-02-06",19.7009,19.8142,18.2046,18.3497,1743800.0],["2002-02-07",18.3452,18.5492,17.4247,17.9824,2009000.0],["2002-02-08",18.0278,19.6782,17.9552,19.2248,1474000.0],["2002-02-11",19.3517,19.9049,18.7986,19.3336,1249600.0],["2002-02-12",19.2701,21.6868,18.9845,21.4919,3484200.0],["2002-02-13",21.7412,21.9407,20.7891,21.4737,2707200.0],["2002-02-14",21.383,21.3876,19.6601,19.8188,2658800.0],["2002-02-15",19.4107,20.4853,19.1704,20.0999,995000.0],["2002-02-19",19.5331,19.583,17.4837,17.6016,3960200.0],["2002-02-20",18.1411,18.4767,17.3431,17.6786,5264200.0],["2002-02-21",15.7199,16.4318,15.1803,16.2141,11316200.0],["2002-02-22",15.8242,16.6403,15.4161,16.4998,3331600.0],["2002-02-25",16.1688,16.4363,14.6997,15.4025,4537400.0],["2002-02-26",15.0534,16.2776,14.8811,15.9783,2750000.0],["2002-02-27",16.5496,16.6358,15.1985,15.2257,2128400.0],["2002-02-28",15.3481,15.8015,14.473,14.8493,2022000.0],["2002-03-01",14.7813,15.2347,13.6523,15.1667,2170200.0],["2002-03-04",15.5204,16.0373,15.3526,15.9421,1353600.0],["2002-03-05",16.0191,16.5451,15.3798,15.4977,1550400.0],["2002-03-06",15.5023,17.1481,15.3436,17.0665,2254400.0],["2002-03-07",17.0937,17.3749,15.7788,16.1189,2346400.0],["2002-03-08",16.2459,17.0031,15.7879,16.604,1162800.0],["2002-03-11",16.7174,16.9804,16.2776,16.3456,1361400.0],["2002-03-12",16.6494,16.8353,15.6428,15.8106,1763200.0],["2002-03-13",15.7698,16.4091,15.4161,15.9013,1072400.0],["2002-03-14",15.9149,16.2232,15.4388,15.4977,933000.0],["2002-03-15",15.5748,16.4862,15.1667,15.9285,2019400.0],["2002-03-18",16.2504,16.6494,16.1778,16.5859,1106000.0],["2002-03-19",16.8897,16.9214,16.0373,16.1642,914600.0],["2002-03-20",16.1597,16.2459,15.6473,15.6836,878800.0],["2002-03-21",15.6473,16.9078,15.6337,16.8489,1352000.0],["2002-03-22",16.7673,17.1345,16.5496,16.5995,1558800.0],["2002-03-25",16.5134,16.6539,15.4433,15.5476,1103400.0],["2002-03-26",15.534,16.1144,15.5159,15.8287,903400.0],["2002-03-27",15.6473,16.0872,15.5521,15.6746,481800.0],["2002-03-28",15.6428,16.2005,14.8267,15.1939,1399200.0],["2002-04-01",15.2483,15.7516,14.8267,15.6791,767800.0],["2002-04-02",15.6428,15.8695,14.8629,14.9854,960800.0],["2002-04-03",15.2574,15.4433,14.1284,14.4005,1214400.0],["2002-04-04",14.2372,14.677,13.938,14.3007,1096200.0],["2002-04-05",14.2236,14.4866,13.5208,13.607,1042800.0],["2002-04-08",13.208,13.276,12.4553,12.6729,2868800.0],["2002-04-09",12.7727,13.1218,11.9021,12.0699,3652400.0],["2002-04-10",12.1379,13.2397,12.1379,13.0311,1878800.0],["2002-04-11",12.877,13.8019,12.8588,13.4437,2340200.0],["2002-04-12",13.5299,13.8564,12.9223,13.4664,1343200.0],["2002-04-15",13.5435,13.7113,12.7863,13.5934,896000.0],["2002-04-16",13.6433,14.1647,13.6024,13.9652,1001000.0],["2002-04-17",14.2191,14.3733,13.4256,13.4982,1015000.0],["2002-04-18",13.4029,14.0468,13.2624,14.0241,1147200.0],["2002-04-19",13.6569,13.9062,13.3531,13.4211,700800.0],["2002-04-22",13.3531,13.4664,12.6095,12.7001,1570000.0],["2002-04-23",12.478,13.0357,12.2603,12.2649,1415200.0],["2002-04-24",12.4009,12.4009,11.7661,12.0019,1540800.0],["2002-04-25",11.7616,12.1515,11.154,11.3354,1924600.0],["2002-04-26",11.2991,11.8613,10.5736,11.5077,2688200.0],["2002-04-29",11.2447,11.4714,10.5419,10.7822,1568200.0],["2002-04-30",10.6825,11.2719,10.2018,10.7731,2449600.0],["2002-05-01",10.7822,11.1313,10.4285,10.56,1808600.0],["2002-05-02",10.424,10.7777,10.0885,10.2472,1686400.0],["2002-05-03",10.1338,10.4104,9.889,10.1338,1780800.0],["2002-05-06",10.0477,10.1293,9.2406,9.4129,1963400.0],["2002-05-07",9.4764,9.5217,8.7282,9.1136,3507600.0],["2002-05-08",9.3675,10.2608,9.3675,9.9116,2831400.0],["2002-05-09",9.8255,10.2698,9.4764,9.7484,2124000.0],["2002-05-10",9.753,9.9933,9.3131,9.7938,1516800.0],["2002-05-13",9.7348,10.2698,9.3131,9.9253,1178400.0],["2002-05-14",10.3061,11.4125,10.3016,11.1857,2810600.0],["2002-05-15",11.2084,11.6301,10.8139,10.9273,1640400.0],["2002-05-16",10.9726,10.9908,10.3741,10.8003,914400.0],["2002-05-17",11.2447,11.5167,10.882,11.3626,1149800.0],["2002-05-20",11.29,11.4442,10.8366,11.0134,1350600.0],["2002-05-21",11.2402,11.4487,9.9751,10.3333,1511000.0],["2002-05-22",10.1973,10.5102,9.8844,10.2653,990000.0],["2002-05-23",10.2698,11.5621,9.8527,11.4986,1728800.0],["2002-05-24",11.3036,11.8523,10.8366,10.8366,2123000.0],["2002-05-28",11.3127,11.3762,10.7278,11.1041,1229400.0],["2002-05-29",11.1903,11.3807,10.5827,10.6099,1141400.0],["2002-05-30",10.2562,10.6598,10.1021,10.4467,987600.0],["2002-05-31",10.5918,10.823,10.093,10.1066,685400.0],["2002-06-03",9.9751,10.3288,9.0456,9.1408,1378200.0],["2002-06-04",9.0683,9.2542,8.7056,9.1454,2056000.0],["2002-06-05",9.1136,9.5852,8.7554,9.1182,1880200.0],["2002-06-06",8.9141,9.0048,8.1751,8.5015,1924200.0],["2002-06-07",8.0663,8.6829,7.9076,8.5967,2061400.0],["2002-06-10",8.6149,8.9776,8.37,8.692,807600.0],["2002-06-11",8.6376,8.6602,7.8033,7.9348,1363800.0],["2002-06-12",7.9937,8.0164,7.3907,7.8395,1790200.0],["2002-06-13",7.8395,8.3882,7.8305,8.0209,791800.0],["2002-06-14",7.7262,8.6194,7.504,8.4426,1024600.0],["2002-06-17",8.5061,9.431,8.5015,9.431,1848800.0],["2002-06-18",9.3222,10.1384,9.2542,9.3403,1551200.0],["2002-06-19",9.1,9.5126,8.8053,8.8688,906400.0],["2002-06-20",8.7645,8.8325,8.1615,8.1796,1783200.0],["2002-06-21",8.2295,8.5922,8.1343,8.1887,690600.0],["2002-06-24",8.1841,9.0184,7.903,8.6013,1139200.0],["2002-06-25",8.4517,8.8189,8.0799,8.1388,1132400.0],["2002-06-26",7.8713,8.6602,7.7081,8.4743,1107000.0],["2002-06-27",8.8371,9.1817,8.5061,9.1771,1064400.0],["2002-06-28",9.3403,9.3766,8.7509,9.2225,3179400.0],["2002-07-01",9.1998,9.2043,8.0708,8.2204,1489800.0],["2002-07-02",8.166,8.3972,7.7534,7.8894,1686200.0],["2002-07-03",7.9756,8.1116,7.6264,8.0526,1245000.0],["2002-07-05",8.2113,8.4199,7.9393,8.2567,391000.0],["2002-07-08",8.2476,8.6376,7.8985,8.2476,1151800.0],["2002-07-09",8.4154,8.6648,7.9302,7.9756,1264200.0],["2002-07-10",8.2204,8.2703,7.4904,7.5085,1099800.0],["2002-07-11",7.6446,8.0708,7.2546,8.0164,1407600.0],["2002-07-12",8.1932,8.7192,7.7307,8.3791,1441600.0],["2002-07-15",8.497,8.5015,7.9348,8.497,942000.0],["2002-07-16",8.4335,9.7938,8.4108,8.9685,2991200.0],["2002-07-17",9.5444,9.9751,9.0592,9.5036,2001000.0],["2002-07-18",9.5852,9.5897,8.7282,8.76,1079400.0],["2002-07-19",8.7645,8.8643,8.2113,8.497,1501200.0],["2002-07-22",8.5695,8.8099,8.1297,8.4925,1620800.0],["2002-07-23",8.7962,8.7962,8.166,8.2748,1269600.0],["2002-07-24",8.1796,8.7736,7.7534,8.6693,1810400.0],["2002-07-25",8.7373,9.8164,8.6693,8.9459,1460000.0],["2002-07-26",8.8597,9.2225,8.5151,9.0456,765000.0],["2002-07-29",9.1363,9.9343,9.1227,9.83,1715400.0],["2002-07-30",9.9434,10.9726,9.6396,10.4648,2260000.0],["2002-07-31",10.483,11.0134,10.2064,10.4784,1318200.0],["2002-08-01",10.4512,10.5872,9.9978,10.3605,1150000.0],["2002-08-02",10.1429,10.7686,9.4537,9.5988,1539600.0],["2002-08-05",9.5988,9.8618,8.7328,8.7328,1418400.0],["2002-08-06",8.8552,9.9162,8.8507,9.9116,1571800.0],["2002-08-07",9.9434,10.2562,9.3449,9.7439,1273000.0],["2002-08-08",10.0431,10.9862,9.7121,10.7595,1611000.0],["2002-08-09",10.6779,11.7026,10.4512,11.3172,2140200.0],["2002-08-12",11.29,11.7888,10.9726,11.757,1120000.0],["2002-08-13",11.5439,11.7117,10.4376,10.4557,1801600.0],["2002-08-14",10.5872,11.7434,10.2562,11.6845,1764800.0],["2002-08-15",11.5621,11.8795,10.9998,11.1359,1617800.0],["2002-08-16",11.018,11.4805,10.9273,11.1948,690600.0],["2002-08-19",11.0497,11.1495,10.6825,10.8003,947800.0],["2002-08-20",10.8366,11.2628,10.7187,10.9318,972800.0],["2002-08-21",11.154,11.1993,10.5691,10.7867,1545600.0],["2002-08-22",10.0023,10.6734,9.1816,10.2018,6314800.0],["2002-08-23",10.1792,10.1928,8.9096,9.4537,4340800.0],["2002-08-26",9.5081,9.6441,8.8507,9.2678,1448000.0],["2002-08-27",9.0683,9.3313,8.0753,8.2385,2589200.0],["2002-08-28",8.1615,8.5242,7.8894,8.2159,1712000.0],["2002-08-29",8.1569,8.6602,8.0254,8.5831,1083800.0],["2002-08-30",8.4154,8.4562,7.7806,7.7851,1241200.0],["2002-09-03",7.7217,7.7715,7.1685,7.2138,1490200.0],["2002-09-04",7.1594,7.6083,7.0279,7.5312,1721800.0],["2002-09-05",7.3771,7.3771,6.901,6.9781,941800.0],["2002-09-06",7.0778,7.504,7.0733,7.3363,1007000.0],["2002-09-09",7.2546,7.6582,7.0506,7.4587,1227800.0],["2002-09-10",7.4496,7.7081,7.1776,7.4405,983800.0],["2002-09-11",7.4859,7.9756,7.4541,7.5267,978200.0],["2002-09-12",7.5131,7.6718,7.2184,7.2456,1009000.0],["2002-09-13",7.0778,7.6944,7.0733,7.6718,1267000.0],["2002-09-16",7.572,7.8395,7.3226,7.4496,769800.0],["2002-09-17",7.7126,8.1252,7.3635,7.3816,1279600.0],["2002-09-18",7.2546,7.8123,7.0279,7.6718,1327400.0],["2002-09-19",7.572,7.6854,7.2818,7.2954,1037400.0],["2002-09-20",7.368,7.4859,6.6879,6.7151,2157400.0],["2002-09-23",6.6244,6.6289,5.9624,6.0531,2943800.0],["2002-09-24",5.6677,6.511,5.6405,6.2753,1807400.0],["2002-09-25",6.5428,7.1866,6.239,7.037,1472600.0],["2002-09-26",7.1367,7.3136,6.8511,7.1549,1905400.0],["2002-09-27",7.1095,7.4496,6.7559,6.8284,1362600.0],["2002-09-30",6.8239,7.4043,6.5609,7.1821,1596400.0],["2002-10-01",7.3136,7.4587,6.9645,7.2138,1430400.0],["2002-10-02",7.1821,7.6491,7.0098,7.0279,1476400.0],["2002-10-03",7.0098,7.3317,6.8647,6.9282,905800.0],["2002-10-04",6.9372,7.0959,6.4838,6.4884,1001000.0],["2002-10-07",6.4884,6.8919,6.3931,6.511,1060400.0],["2002-10-08",6.5292,6.8602,6.307,6.5881,943400.0],["2002-10-09",6.5564,6.6879,6.2571,6.2571,856400.0],["2002-10-10",6.2843,6.7513,6.0622,6.6108,1239000.0],["2002-10-11",6.7786,6.9826,6.6652,6.9236,1283800.0],["2002-10-14",6.9463,7.7534,6.7649,7.6355,1805000.0],["2002-10-15",7.9257,8.4607,7.9257,7.971,2514200.0],["2002-10-16",7.971,8.37,7.8214,8.0254,1001200.0],["2002-10-17",8.2521,8.5106,8.1207,8.2975,1045000.0],["2002-10-18",8.2975,8.4834,7.962,8.1025,656000.0],["2002-10-21",7.4768,8.1615,7.4768,8.1343,1076800.0],["2002-10-22",8.1343,8.2748,7.767,7.8758,901800.0],["2002-10-23",7.8713,7.903,7.5131,7.8531,835200.0],["2002-10-24",7.9393,8.0935,7.4541,7.4949,849600.0],["2002-10-25",7.5947,7.8486,7.436,7.8214,628800.0],["2002-10-28",7.8713,8.0254,7.6174,7.699,632000.0],["2002-10-29",7.8667,8.1615,7.699,8.1343,1657400.0],["2002-10-30",8.166,8.9277,8.0889,8.4789,3278200.0],["2002-10-31",8.4607,8.8325,8.1796,8.1887,2826600.0],["2002-11-01",8.1887,8.2703,7.971,8.2023,1119000.0],["2002-11-04",8.2113,8.7328,8.2068,8.3474,1302000.0],["2002-11-05",8.3519,8.7056,8.1932,8.5423,1568000.0],["2002-11-06",8.4517,8.6421,8.2159,8.3519,1459000.0],["2002-11-07",8.3564,8.7418,8.2431,8.3746,1395600.0],["2002-11-08",8.3882,8.5423,8.0028,8.1116,832200.0],["2002-11-11",8.0844,8.2295,7.8803,7.9756,798600.0],["2002-11-12",7.9801,8.1569,7.8985,8.098,721000.0],["2002-11-13",8.0164,8.0617,7.8803,7.9801,922000.0],["2002-11-14",7.9982,8.4562,7.9801,8.4471,759600.0],["2002-11-15",8.4789,8.6149,8.3428,8.5786,983200.0],["2002-11-18",8.8461,8.9867,8.5695,8.9051,1465400.0],["2002-11-19",8.8688,8.9413,8.7826,8.9005,1577600.0],["2002-11-20",8.9141,9.5081,8.9096,9.4945,1323200.0],["2002-11-21",9.499,9.8119,9.2723,9.6985,2068600.0],["2002-11-22",9.0638,9.227,8.4562,8.4834,6162600.0],["2002-11-25",8.5469,8.7736,8.5333,8.6285,2089000.0],["2002-11-26",8.6648,8.7192,8.1615,8.2612,1876600.0],["2002-11-27",8.4199,8.7282,8.3066,8.6466,1180200.0],["2002-11-29",8.6829,8.7282,8.6149,8.624,325800.0],["2002-12-02",8.6285,8.8325,8.5695,8.7237,1019800.0],["2002-12-03",8.6738,8.7736,8.5469,8.6693,891400.0],["2002-12-04",8.6466,8.6512,8.0028,8.0345,1287200.0],["2002-12-05",8.0526,8.2113,7.7353,7.8214,1193000.0],["2002-12-06",7.8713,7.8849,7.5539,7.7262,1543000.0],["2002-12-09",7.631,7.962,7.5947,7.6174,1675000.0],["2002-12-10",7.5222,7.6446,7.2093,7.2954,1838200.0],["2002-12-11",7.1957,7.5267,7.1821,7.3725,712000.0],["2002-12-12",7.3952,7.5584,7.2682,7.4405,669200.0],["2002-12-13",7.436,7.4405,7.2093,7.2365,758000.0],["2002-12-16",7.2048,7.3045,6.9236,7.1367,1338400.0],["2002-12-17",7.1367,7.2592,7.037,7.105,524800.0],["2002-12-18",7.1231,7.1504,6.8692,6.9826,672800.0],["2002-12-19",6.9599,7.2909,6.8284,6.9146,972600.0],["2002-12-20",6.8647,7.0687,6.8103,6.9418,677200.0],["2002-12-23",6.9418,7.1413,6.8556,6.9508,749400.0],["2002-12-24",6.9645,7.1005,6.833,6.8783,332200.0],["2002-12-26",6.8874,6.9826,6.7649,6.7786,551000.0],["2002-12-27",6.7831,6.8466,6.6244,6.6244,588400.0],["2002-12-30",6.6697,6.7196,6.2979,6.4657,1330400.0],["2002-12-31",6.5065,6.8874,6.4657,6.6199,1348600.0],["2003-01-02",6.6516,6.8783,6.5609,6.8058,760800.0],["2003-01-03",6.8511,7.0733,6.7876,6.833,987000.0],["2003-01-06",6.9146,7.2093,6.8828,7.1549,1634200.0],["2003-01-07",7.2954,7.309,6.9826,7.0687,1000400.0],["2003-01-08",7.0279,7.1549,6.842,6.8692,700800.0],["2003-01-09",6.8692,7.0733,6.8602,6.9463,623600.0],["2003-01-10",6.9418,7.0234,6.8239,6.9554,707400.0],["2003-01-13",6.969,7.1912,6.9463,7.0733,480200.0],["2003-01-14",7.0869,7.0959,6.9372,6.9599,562000.0],["2003-01-15",6.9599,7.0098,6.7649,6.833,455400.0],["2003-01-16",6.8284,7.3997,6.7786,7.1322,1004200.0],["2003-01-17",7.0733,7.0959,6.8874,6.9871,623600.0],["2003-01-21",6.9599,6.9735,6.5473,6.7831,995200.0],["2003-01-22",6.7695,7.0053,6.6335,6.9146,601200.0],["2003-01-23",6.901,7.1095,6.5654,6.8511,809400.0],["2003-01-24",6.8556,6.8647,6.4974,6.6153,426800.0],["2003-01-27",6.6063,6.6063,6.0667,6.1211,912000.0],["2003-01-28",6.1619,6.171,5.6858,5.8536,2304400.0],["2003-01-29",5.8082,5.9941,5.7266,5.8763,1276800.0],["2003-01-30",5.8763,6.0077,5.7266,5.7629,805600.0],["2003-01-31",5.7402,5.9443,5.6904,5.7674,678000.0],["2003-02-03",5.7085,5.7584,5.5453,5.6269,649200.0],["2003-02-04",5.6178,5.6269,4.7835,5.3276,4240600.0],["2003-02-05",5.1871,5.2641,4.8606,5.0057,2978600.0],["2003-02-06",4.8923,5.2596,4.8742,5.1055,1388200.0],["2003-02-07",5.1961,5.2415,5.0012,5.0873,812800.0],["2003-02-10",5.0329,5.1372,4.847,4.9286,912400.0],["2003-02-11",4.974,5.0556,4.8697,4.9694,881800.0],["2003-02-12",4.9286,4.9876,4.8515,4.8697,636000.0],["2003-02-13",4.8606,4.8833,4.7155,4.7835,1237800.0],["2003-02-14",4.7881,4.847,4.7382,4.8243,1177000.0],["2003-02-18",4.9059,4.9604,4.847,4.8969,929200.0],["2003-02-19",5.0102,5.0102,4.7427,4.7654,973200.0],["2003-02-20",4.7835,4.8697,4.6883,4.7382,783600.0],["2003-02-21",4.7291,4.847,4.6475,4.7926,595000.0],["2003-02-24",4.8017,4.8289,4.4888,4.516,920200.0],["2003-02-25",4.4707,4.5432,4.2938,4.5432,868400.0],["2003-02-26",4.5568,4.5931,4.4707,4.4979,460200.0],["2003-02-27",4.4752,4.5024,4.38,4.4435,770800.0],["2003-02-28",4.4435,4.4752,4.3482,4.4344,417400.0],["2003-03-03",4.3981,4.575,4.3346,4.3755,1478600.0],["2003-03-04",4.3165,4.3392,4.2304,4.244,570800.0],["2003-03-05",4.3301,4.3528,4.2032,4.2168,582800.0],["2003-03-06",4.2077,4.244,4.0807,4.1261,607400.0],["2003-03-07",4.0717,4.1487,4.0127,4.1079,932000.0],["2003-03-10",4.0853,4.2168,4.0535,4.0535,491000.0],["2003-03-11",4.0581,4.117,3.8631,3.8994,357800.0],["2003-03-12",3.8812,3.9719,3.8223,3.9266,654400.0],["2003-03-13",3.913,4.1714,3.913,4.1714,572800.0],["2003-03-14",4.6158,4.6248,4.1986,4.1986,761400.0],["2003-03-17",4.2304,4.3755,4.1896,4.3482,758600.0],["2003-03-18",4.4253,4.6475,4.3936,4.6475,753600.0],["2003-03-19",4.7382,4.7427,4.5795,4.643,965600.0],["2003-03-20",4.652,4.7382,4.5115,4.7291,861200.0],["2003-03-21",4.7609,4.9966,4.7427,4.9649,1300200.0],["2003-03-24",4.9241,4.9286,4.5115,4.584,902600.0],["2003-03-25",4.5795,4.7246,4.5115,4.6294,919000.0],["2003-03-26",4.6566,4.7835,4.6294,4.6384,331400.0],["2003-03-27",4.6566,4.847,4.5523,4.847,937800.0],["2003-03-28",4.8651,4.9241,4.6566,4.7064,690000.0],["2003-03-31",4.6656,4.6702,4.5387,4.5795,674200.0],["2003-04-01",4.5387,4.7609,4.5387,4.6974,470800.0],["2003-04-02",4.7654,5.246,4.7155,5.2369,1475400.0],["2003-04-03",5.2868,5.6405,5.1417,5.6405,1365400.0],["2003-04-04",5.6223,5.7538,5.4909,5.509,989600.0],["2003-04-07",5.7629,5.781,5.3956,5.4047,1022200.0],["2003-04-08",5.3956,5.5045,5.3004,5.4319,781600.0],["2003-04-09",5.4863,5.4863,5.1825,5.1871,569200.0],["2003-04-10",5.1553,5.2097,4.8697,4.9377,1007400.0],["2003-04-11",4.9649,5.0284,4.8379,4.847,491200.0],["2003-04-14",4.847,5.0102,4.847,4.9785,314200.0],["2003-04-15",4.9604,4.983,4.8289,4.9241,382600.0],["2003-04-16",4.9649,4.9694,4.711,4.7382,345200.0],["2003-04-17",4.7609,4.7745,4.6158,4.7155,725600.0],["2003-04-21",4.6702,4.9513,4.6656,4.8379,571200.0],["2003-04-22",4.8515,5.0012,4.7835,4.9513,467800.0],["2003-04-23",4.9876,5.3231,4.9876,5.3231,1128200.0],["2003-04-24",5.305,5.3911,5.0873,5.2097,1360800.0],["2003-04-25",5.0329,5.3276,4.974,4.9785,827600.0],["2003-04-28",4.9876,5.3412,4.9876,5.2732,452600.0],["2003-04-29",5.2732,5.4319,5.2641,5.2914,464600.0],["2003-04-30",5.2868,5.5906,5.2732,5.4047,692400.0],["2003-05-01",5.4002,5.4455,5.1327,5.4274,550000.0],["2003-05-02",5.4364,5.9624,5.4364,5.7357,1093400.0],["2003-05-05",5.7357,5.8717,5.5135,5.5634,837600.0],["2003-05-06",5.6042,6.0984,5.5679,6.0486,1683600.0],["2003-05-07",5.9896,6.112,5.9851,6.0304,708400.0],["2003-05-08",6.0304,6.0576,5.6813,5.8218,1365800.0],["2003-05-09",5.9352,6.2118,5.9035,6.171,614800.0],["2003-05-12",6.1574,6.5065,6.0622,6.3387,713000.0],["2003-05-13",6.3025,6.5972,6.3025,6.5292,818400.0],["2003-05-14",6.5836,6.6788,6.4113,6.5292,765200.0],["2003-05-15",6.4929,6.6017,6.2889,6.3705,1025200.0],["2003-05-16",6.2979,6.3931,6.1211,6.1438,961600.0],["2003-05-19",6.0123,6.3569,5.8037,5.8491,1025400.0],["2003-05-20",5.8944,6.112,5.6677,5.8218,658200.0],["2003-05-21",5.7856,5.908,5.7674,5.8944,489200.0],["2003-05-22",5.8944,6.1392,5.8717,6.0939,1169400.0],["2003-05-23",6.0939,6.5654,6.0803,6.5246,810000.0],["2003-05-27",6.57,7.1549,6.5518,7.105,1583400.0],["2003-05-28",7.1277,7.2456,6.9463,7.1866,1315400.0],["2003-05-29",7.1549,7.164,6.5201,6.9327,1077800.0],["2003-05-30",7.0597,7.0959,6.8239,6.9372,531000.0],["2003-06-02",7.1005,7.504,6.9917,7.0642,1538200.0],["2003-06-03",7.2093,7.2229,6.9055,7.0143,604600.0],["2003-06-04",6.9372,7.2274,6.901,7.1957,538600.0],["2003-06-05",6.9735,7.6899,6.9735,7.6718,1231800.0],["2003-06-06",7.4859,8.3428,7.4859,7.5085,1437000.0],["2003-06-09",7.4768,7.6627,7.0959,7.1186,692000.0],["2003-06-10",6.7287,7.3317,6.7287,7.1322,492000.0],["2003-06-11",7.4179,7.6582,7.3226,7.6582,905000.0],["2003-06-12",7.6491,8.1524,7.6219,8.1252,1593600.0],["2003-06-13",8.1615,8.1615,7.6355,7.6899,671800.0],["2003-06-16",7.8259,7.8259,7.4496,7.7035,1268400.0],["2003-06-17",7.7171,7.7987,7.572,7.6582,552600.0],["2003-06-18",7.5584,7.5902,7.2093,7.3544,642600.0],["2003-06-19",7.309,7.4768,6.6199,6.6425,986200.0],["2003-06-20",6.5745,7.0053,6.5745,6.8602,823200.0],["2003-06-23",6.8828,6.9826,6.3841,6.3977,943800.0],["2003-06-24",6.3795,6.5382,6.2707,6.3977,890400.0],["2003-06-25",6.4204,6.7695,6.3478,6.5654,657800.0],["2003-06-26",6.638,6.8012,6.5428,6.6924,495000.0],["2003-06-27",6.7196,6.8828,6.4476,6.4476,574400.0],["2003-06-30",6.4204,6.6697,6.0984,6.1619,1421000.0],["2003-07-01",6.1166,6.1891,5.772,6.0259,1283200.0],["2003-07-02",6.0259,6.4657,6.0213,6.443,1280800.0],["2003-07-03",6.3523,6.4838,6.3478,6.4385,396200.0],["2003-07-07",6.502,6.8012,6.4158,6.7695,938600.0],["2003-07-08",6.6969,7.105,6.6879,7.0234,968000.0],["2003-07-09",7.0098,7.173,6.8919,7.173,740600.0],["2003-07-10",7.2546,7.3226,6.9645,7.0279,587600.0],["2003-07-11",7.0189,7.309,6.9962,7.1413,373200.0],["2003-07-14",7.3907,7.4813,7.2093,7.2818,699600.0],["2003-07-15",7.309,7.3453,7.0325,7.1866,563200.0],["2003-07-16",7.2229,7.2546,7.0189,7.0279,264400.0],["2003-07-17",7.0098,7.0415,6.7377,6.8012,608600.0],["2003-07-18",6.8058,6.9327,6.7196,6.8284,294200.0],["2003-07-21",6.8103,6.8103,6.5337,6.6471,479800.0],["2003-07-22",6.6561,6.7786,6.5518,6.7377,276000.0],["2003-07-23",6.7559,6.8738,6.4793,6.7332,193200.0],["2003-07-24",6.6879,6.9781,6.4612,6.4929,370400.0],["2003-07-25",6.4929,6.6969,6.4022,6.6697,321000.0],["2003-07-28",6.6652,7.2456,6.6425,7.0461,669600.0],["2003-07-29",7.037,7.1594,6.8012,7.0687,402600.0],["2003-07-30",7.0007,7.0733,6.8012,6.8828,394200.0],["2003-07-31",6.8375,6.9418,6.8194,6.8874,603000.0],["2003-08-01",6.8556,6.901,6.6516,6.6607,430200.0],["2003-08-04",6.6199,6.6833,6.2934,6.5745,750600.0],["2003-08-05",7.1594,7.164,6.1075,6.1256,1726000.0],["2003-08-06",6.103,6.103,5.6858,5.9125,1145800.0],["2003-08-07",5.8944,6.2481,5.7584,6.0531,617200.0],["2003-08-08",6.0758,6.1528,5.8173,5.84,311600.0],["2003-08-11",5.8581,6.1438,5.8264,6.0168,396600.0],["2003-08-12",6.0531,6.4884,6.0213,6.4612,808400.0],["2003-08-13",6.502,6.511,6.2889,6.2889,382200.0],["2003-08-14",6.2798,6.4566,6.2254,6.4476,241400.0],["2003-08-15",6.4068,6.4702,6.2662,6.2979,166000.0],["2003-08-18",6.2707,6.8012,6.2662,6.7513,580600.0],["2003-08-19",6.7105,6.8148,6.6153,6.7922,443400.0],["2003-08-20",6.7695,6.8058,6.6199,6.7423,400400.0],["2003-08-21",6.8012,6.8692,6.6516,6.7287,674000.0],["2003-08-22",6.7513,6.8012,6.502,6.5065,447600.0],["2003-08-25",6.511,6.6425,6.3478,6.5156,328000.0],["2003-08-26",6.1166,6.2481,5.373,5.6042,4256800.0],["2003-08-27",5.6632,5.8627,5.6405,5.6813,2325600.0],["2003-08-28",5.7357,5.781,5.645,5.7402,801600.0],["2003-08-29",5.7085,5.8717,5.6677,5.6768,440200.0],["2003-09-02",5.704,5.7765,5.5543,5.6994,1060000.0],["2003-09-03",5.6813,5.8491,5.5951,5.6813,604800.0],["2003-09-04",5.6949,5.6949,5.5815,5.5951,836400.0],["2003-09-05",5.6359,5.6359,5.4047,5.45,1231400.0],["2003-09-08",5.5045,5.7584,5.4455,5.6858,2011800.0],["2003-09-09",5.8082,6.1891,5.772,6.103,1608600.0],["2003-09-10",6.0984,6.1438,5.7221,5.7402,1207800.0],["2003-09-11",5.7493,5.8354,5.5679,5.6858,843000.0],["2003-09-12",5.6858,5.6858,5.5589,5.5815,1074200.0],["2003-09-15",5.5951,5.6042,5.4863,5.4863,994000.0],["2003-09-16",5.5181,5.6677,5.5045,5.6586,1218000.0],["2003-09-17",5.6677,5.7765,5.5815,5.7357,1058800.0],["2003-09-18",5.7312,5.9216,5.6858,5.8944,954400.0],["2003-09-19",5.9443,5.9624,5.7674,5.8218,729600.0],["2003-09-22",5.7448,5.7584,5.5498,5.5906,598600.0],["2003-09-23",5.713,5.8853,5.6178,5.84,772200.0],["2003-09-24",5.84,5.8717,5.4954,5.4999,818000.0],["2003-09-25",5.4863,5.5271,5.0646,5.3322,1486400.0],["2003-09-26",5.2777,5.2914,5.0102,5.1508,1093400.0],["2003-09-29",5.2596,5.3276,4.9332,5.1236,1307000.0],["2003-09-30",5.1417,5.1961,4.9876,5.1553,1078200.0],["2003-10-01",5.1599,5.2732,5.0374,5.1145,916800.0],["2003-10-02",5.1236,5.2551,5.11,5.2188,681600.0],["2003-10-03",5.305,5.4863,5.1689,5.2143,962600.0],["2003-10-06",5.246,5.4002,5.2188,5.3276,947600.0],["2003-10-07",5.3231,5.5589,5.2551,5.5317,1122000.0],["2003-10-08",5.5634,5.6178,5.3775,5.441,1099800.0],["2003-10-09",5.5725,5.6269,5.4818,5.5679,750400.0],["2003-10-10",5.5861,5.7085,5.441,5.6042,512400.0],["2003-10-13",5.6223,5.8627,5.577,5.8491,891800.0],["2003-10-14",5.8491,5.8491,5.6768,5.7176,675400.0],["2003-10-15",5.7992,5.8264,5.6359,5.7266,1017800.0],["2003-10-16",5.6858,5.9035,5.6677,5.781,682200.0],["2003-10-17",5.7856,5.8309,5.6087,5.6586,930800.0],["2003-10-20",5.6405,5.7266,5.45,5.5997,862000.0],["2003-10-21",5.5543,6.0984,5.5271,6.0622,1320800.0],["2003-10-22",5.9216,5.9488,5.6405,5.6768,794600.0],["2003-10-23",5.6586,5.9035,5.5407,5.7402,645200.0],["2003-10-24",5.9352,5.9851,5.645,5.9035,674000.0],["2003-10-27",5.9579,6.0077,5.8082,5.8672,515400.0],["2003-10-28",5.8989,6.0077,5.8808,6.0077,560800.0],["2003-10-29",5.8717,6.0395,5.8491,5.8899,769000.0],["2003-10-30",5.8944,5.9035,5.7629,5.7856,674000.0],["2003-10-31",5.781,5.8763,5.7357,5.7402,435200.0],["2003-11-03",5.7901,5.8264,5.5997,5.6541,791400.0],["2003-11-04",5.6677,5.6722,5.2641,5.3367,1199800.0],["2003-11-05",5.3458,5.5543,5.2868,5.4954,636200.0],["2003-11-06",5.4863,5.645,5.3639,5.6178,591800.0],["2003-11-07",5.6133,5.7266,5.4909,5.5045,677000.0],["2003-11-10",5.5317,5.5543,5.1236,5.1463,1039200.0],["2003-11-11",5.1463,5.1961,5.0284,5.0873,663200.0],["2003-11-12",5.1009,5.8627,5.0329,5.8491,2696600.0],["2003-11-13",5.8173,5.9261,5.7312,5.8491,798600.0],["2003-11-14",5.8944,5.9125,5.4364,5.45,1362200.0],["2003-11-17",5.1689,5.3231,5.0284,5.2596,1042000.0],["2003-11-18",5.2823,5.441,5.2641,5.2823,1059800.0],["2003-11-19",5.3594,5.4183,5.2596,5.2596,638400.0],["2003-11-20",5.2551,5.4183,5.11,5.1463,601200.0],["2003-11-21",5.1009,5.3276,4.9876,5.051,2144400.0],["2003-11-24",5.0374,5.3322,5.0374,5.3004,777800.0],["2003-11-25",5.246,5.3276,5.1009,5.2777,500200.0],["2003-11-26",5.2868,5.3276,5.2233,5.2596,642400.0],["2003-11-28",5.1599,5.45,5.1599,5.3412,463000.0],["2003-12-01",5.3503,5.6405,5.3367,5.6178,1070800.0],["2003-12-02",5.6495,5.9171,5.5997,5.7856,1407000.0],["2003-12-03",5.8627,5.908,5.6949,5.7629,682000.0],["2003-12-04",5.7357,5.7584,5.5407,5.6722,540600.0],["2003-12-05",5.6768,5.8853,5.6223,5.7856,540800.0],["2003-12-08",5.7856,5.8627,5.6677,5.7856,785200.0],["2003-12-09",5.7538,5.8491,5.5317,5.5317,371400.0],["2003-12-10",5.5271,5.5543,5.3004,5.4138,466200.0],["2003-12-11",5.3866,5.7176,5.3866,5.7085,749200.0],["2003-12-12",5.6495,5.7856,5.645,5.781,495000.0],["2003-12-15",5.8491,5.9851,5.645,5.6495,569200.0],["2003-12-16",5.6405,5.704,5.3956,5.6495,378400.0],["2003-12-17",5.6405,5.7176,5.5181,5.6813,313200.0],["2003-12-18",5.6632,5.7266,5.5634,5.6813,349200.0],["2003-12-19",5.7448,5.772,5.4546,5.5815,572000.0],["2003-12-22",5.4863,5.7221,5.4863,5.713,369600.0],["2003-12-23",5.6586,5.7629,5.6133,5.7357,454000.0],["2003-12-24",5.713,5.772,5.713,5.7312,156000.0],["2003-12-26",5.6541,5.7946,5.6541,5.7085,162400.0],["2003-12-29",5.5997,5.9624,5.5951,5.9307,921200.0],["2003-12-30",5.8264,5.9261,5.7584,5.8899,351400.0],["2003-12-31",5.8672,5.8944,5.7992,5.8309,595200.0],["2004-01-02",5.9397,6.2209,5.8717,6.1574,723600.0],["2004-01-05",6.1891,6.2798,6.0531,6.112,1028800.0],["2004-01-06",6.0531,6.1392,6.0077,6.0213,363000.0],["2004-01-07",6.1211,6.7241,6.0576,6.7151,1736600.0],["2004-01-08",6.8058,6.8964,6.706,6.7876,976800.0],["2004-01-09",6.7196,6.9599,6.5292,6.5745,696600.0],["2004-01-12",6.6199,7.037,6.6017,7.0053,1441600.0],["2004-01-13",7.7987,7.894,6.8738,6.9917,4187000.0],["2004-01-14",7.0642,7.0733,6.8148,6.8919,1131400.0],["2004-01-15",6.901,7.1413,6.8284,7.0189,919000.0],["2004-01-16",7.0189,7.1458,6.9146,7.105,576000.0],["2004-01-20",7.3544,7.4813,6.969,7.4133,1434800.0],["2004-01-21",7.3771,7.504,7.1413,7.3589,714600.0],["2004-01-22",7.3816,7.4904,7.164,7.164,610000.0],["2004-01-23",7.164,7.368,7.164,7.3635,449400.0],["2004-01-26",7.3499,7.631,7.2501,7.631,571800.0],["2004-01-27",7.64,7.6944,7.2728,7.2818,684200.0],["2004-01-28",7.3816,7.631,7.1095,7.1277,860200.0],["2004-01-29",7.2728,7.5222,7.1322,7.4541,1100200.0],["2004-01-30",7.4632,7.8123,7.4133,7.7851,1596600.0],["2004-02-02",7.7081,8.0028,7.6355,7.8486,1291600.0],["2004-02-03",7.7489,7.8713,7.3725,7.4315,1749000.0],["2004-02-04",7.4133,7.436,7.1866,7.3226,1102000.0],["2004-02-05",7.368,7.5403,7.2728,7.2909,1325000.0],["2004-02-06",7.2773,7.631,7.2773,7.5448,549400.0],["2004-02-09",7.5856,7.9846,7.5856,7.7625,759200.0],["2004-02-10",7.7035,7.9348,7.7035,7.9348,492800.0],["2004-02-11",7.9348,8.0254,7.7987,7.9121,1444800.0],["2004-02-12",7.8849,8.1116,7.8169,7.9348,738200.0],["2004-02-13",7.9348,8.0436,7.6672,7.6763,644000.0],["2004-02-17",7.767,7.8713,7.6038,7.6491,609800.0],["2004-02-18",7.7398,7.9212,7.6491,7.6944,461400.0],["2004-02-19",7.7715,7.8395,7.3997,7.4269,771600.0],["2004-02-20",7.3907,7.5539,7.1549,7.436,701000.0],["2004-02-23",7.5085,7.5176,7.1821,7.1821,749200.0],["2004-02-24",7.173,7.3408,7.0279,7.164,646600.0],["2004-02-25",7.2093,7.4179,7.1685,7.3589,482400.0],["2004-02-26",7.4043,7.4813,7.2274,7.4496,268800.0],["2004-02-27",7.5176,7.6718,7.4224,7.436,323400.0],["2004-03-01",7.4133,7.7035,7.3635,7.7035,383200.0],["2004-03-02",7.7081,7.7987,7.6536,7.699,514400.0],["2004-03-03",7.7081,8.0164,7.64,7.9801,558400.0],["2004-03-04",7.894,8.03,7.8078,8.03,557200.0],["2004-03-05",8.039,8.3972,8.0028,8.2839,723800.0],["2004-03-08",8.234,8.3292,7.8214,7.8214,762400.0],["2004-03-09",7.9121,8.0209,7.3907,7.4541,1116600.0],["2004-03-10",7.4813,7.7897,7.3181,7.4677,665000.0],["2004-03-11",7.3997,7.7625,7.2501,7.2501,640800.0],["2004-03-12",7.3363,7.6491,7.309,7.6491,535600.0],["2004-03-15",7.6264,7.6763,7.1776,7.232,946000.0],["2004-03-16",7.3816,7.3816,6.8738,7.0506,942200.0],["2004-03-17",7.1186,7.5131,7.0687,7.4859,574000.0],["2004-03-18",7.4405,7.5494,7.1866,7.3725,442400.0],["2004-03-19",7.4224,7.4541,7.2138,7.241,328400.0],["2004-03-22",7.1095,7.1186,6.8148,6.8466,637000.0],["2004-03-23",6.9645,7.1413,6.8058,6.9826,631600.0],["2004-03-24",6.9826,7.0506,6.7468,6.8511,567600.0],["2004-03-25",6.9236,7.1957,6.9236,7.1912,403000.0],["2004-03-26",7.1549,7.2682,6.8919,7.0325,447400.0],["2004-03-29",7.0733,7.2909,7.0098,7.1413,638600.0],["2004-03-30",7.1367,7.4224,7.0914,7.2546,683400.0],["2004-03-31",7.2546,7.4587,7.1504,7.3317,654600.0],["2004-04-01",7.3544,7.4632,7.1413,7.1594,639800.0],["2004-04-02",7.2546,7.5403,7.2546,7.4768,698000.0],["2004-04-05",7.4632,7.7897,7.4632,7.7625,497800.0],["2004-04-06",7.6627,7.7035,7.2637,7.3272,563600.0],["2004-04-07",7.3136,7.5222,7.2093,7.4949,367000.0],["2004-04-08",7.5222,7.6808,7.4179,7.4179,579200.0],["2004-04-12",7.4496,7.631,7.4405,7.563,256400.0],["2004-04-13",7.5358,7.631,7.3861,7.3907,755600.0],["2004-04-14",7.3907,7.7035,7.3771,7.4768,1137800.0],["2004-04-15",7.4723,7.5584,7.2773,7.4224,302200.0],["2004-04-16",7.4179,7.5494,7.2773,7.5448,254600.0],["2004-04-19",7.5358,7.9302,7.4813,7.9302,618400.0],["2004-04-20",7.9892,8.0164,7.504,7.504,549000.0],["2004-04-21",7.5403,7.9257,7.4949,7.9257,733800.0],["2004-04-22",8.0164,8.7373,7.9121,8.2567,1732800.0],["2004-04-23",8.3474,8.3474,7.9892,8.0662,576400.0],["2004-04-26",8.293,8.8416,8.1977,8.6784,1400600.0],["2004-04-27",8.8008,8.8053,8.4335,8.6149,835000.0],["2004-04-28",8.5786,8.6103,7.8305,8.1705,743600.0],["2004-04-29",8.1388,8.5877,7.9846,8.234,940600.0],["2004-04-30",8.2204,8.4879,7.6944,7.8123,1193000.0],["2004-05-03",7.8849,8.361,7.8395,8.1841,703200.0],["2004-05-04",8.1977,8.4335,7.9846,8.2794,916800.0],["2004-05-05",8.4335,8.8189,8.2249,8.2431,1331000.0],["2004-05-06",8.2249,8.4018,7.7715,8.2839,894000.0],["2004-05-07",8.3383,8.5877,7.8758,7.8985,1037600.0],["2004-05-10",7.8985,7.9348,7.4451,7.4813,1234400.0],["2004-05-11",7.5448,7.8214,7.4813,7.6808,869200.0],["2004-05-12",7.6219,8.0345,7.0506,7.9393,1343000.0],["2004-05-13",7.9756,8.1977,7.7262,7.8486,625800.0],["2004-05-14",7.8169,8.0572,7.5947,7.6944,589400.0],["2004-05-17",7.5902,7.7806,7.4451,7.5856,446200.0],["2004-05-18",7.6718,7.7443,7.1957,7.4541,1654000.0],["2004-05-19",7.3997,7.8214,7.2501,7.3045,782800.0],["2004-05-20",7.2637,7.4677,7.0189,7.1413,766000.0],["2004-05-21",7.2546,7.3907,7.1413,7.2002,576200.0],["2004-05-24",7.3272,7.6038,7.2592,7.4904,907600.0],["2004-05-25",7.4677,7.7625,7.4133,7.7443,597600.0],["2004-05-26",7.7035,7.9257,7.6627,7.8667,426800.0],["2004-05-27",7.8803,8.039,7.5222,7.6899,650400.0],["2004-05-28",7.7081,7.7353,7.4677,7.5222,448800.0],["2004-06-01",7.3861,7.6808,7.3408,7.6582,549000.0],["2004-06-02",7.6446,7.7081,7.572,7.5992,382600.0],["2004-06-03",7.5766,7.7217,7.2592,7.2592,550000.0],["2004-06-04",6.9372,7.1322,6.8239,6.9781,2273600.0],["2004-06-07",7.0959,7.1413,6.8874,6.9554,943600.0],["2004-06-08",6.833,7.0914,6.833,6.9191,656000.0],["2004-06-09",6.8738,7.0823,6.579,6.5927,776800.0],["2004-06-10",6.6833,6.7831,6.4929,6.57,821000.0],["2004-06-14",6.5518,6.9146,6.4974,6.5609,992800.0],["2004-06-15",6.5745,6.5836,6.4702,6.5745,699000.0],["2004-06-16",6.5745,6.8012,6.57,6.7332,627200.0],["2004-06-17",6.7649,6.7649,6.5156,6.5201,444200.0],["2004-06-18",6.4476,6.5836,6.3433,6.4657,686200.0],["2004-06-21",6.375,6.502,6.3161,6.3478,991600.0],["2004-06-22",6.3251,6.3977,6.1528,6.3206,769600.0],["2004-06-23",6.3251,6.4204,6.2707,6.3659,1100600.0],["2004-06-24",6.3931,6.5881,6.3433,6.4249,532200.0],["2004-06-25",6.4974,6.7105,6.4204,6.57,572200.0],["2004-06-28",6.6652,6.7151,6.443,6.5337,380000.0],["2004-06-29",6.5201,6.7513,6.4657,6.6516,411200.0],["2004-06-30",6.6289,6.8828,6.6289,6.7649,573400.0],["2004-07-01",6.7196,6.8194,6.4204,6.5609,505600.0],["2004-07-02",6.511,6.5972,6.3977,6.4748,489600.0],["2004-07-06",6.4294,6.4521,6.2435,6.2435,487400.0],["2004-07-07",6.2435,6.4204,6.2435,6.3886,684200.0],["2004-07-08",6.3931,6.4113,6.1302,6.1347,463200.0],["2004-07-09",6.1574,6.3206,6.1256,6.1664,332400.0],["2004-07-12",6.1256,6.1755,5.9987,6.103,481400.0],["2004-07-13",6.1347,6.3115,6.0848,6.2345,467600.0],["2004-07-14",6.1483,6.5745,6.0486,6.3342,812200.0],["2004-07-15",6.3478,6.5292,6.18,6.2707,431600.0],["2004-07-16",6.2843,6.3886,6.0077,6.0123,396800.0],["2004-07-19",5.9805,6.1392,5.7765,5.8672,683600.0],["2004-07-20",5.9261,6.3569,5.9035,6.3523,577800.0],["2004-07-21",6.3705,6.3705,5.8899,5.9171,734800.0],["2004-07-22",5.8808,6.1619,5.7856,6.1256,599400.0],["2004-07-23",6.0531,6.1619,5.8899,5.8944,605000.0],["2004-07-26",5.8944,5.9941,5.8264,5.8491,661400.0],["2004-07-27",5.8944,6.2072,5.8808,6.1574,494800.0],["2004-07-28",6.0803,6.2707,5.8264,6.0622,640200.0],["2004-07-29",6.1438,6.2027,5.9851,6.2027,286000.0],["2004-07-30",6.1392,6.3931,6.1392,6.2118,285200.0],["2004-08-02",6.239,6.2526,5.9307,6.035,438400.0],["2004-08-03",6.0984,6.1755,5.9307,5.9307,466000.0],["2004-08-04",5.9216,6.171,5.8944,6.0712,459400.0],["2004-08-05",6.0576,6.1483,5.8309,5.8354,333200.0],["2004-08-06",5.781,5.8989,5.6949,5.7402,504800.0],["2004-08-09",5.6994,5.8627,5.5226,5.5271,471000.0],["2004-08-10",5.5317,5.9805,5.5135,5.9397,657200.0],["2004-08-11",5.7856,6.2072,5.4909,6.0667,657400.0],["2004-08-12",5.9171,6.103,5.8989,5.9035,459400.0],["2004-08-13",5.976,6.1166,5.8354,5.8989,257600.0],["2004-08-16",5.976,6.2571,5.9624,6.18,497200.0],["2004-08-17",6.3251,6.4022,6.1438,6.2254,432600.0],["2004-08-18",6.3478,7.0053,6.3478,6.9599,1213400.0],["2004-08-19",6.9146,7.3,6.9146,7.0914,1050200.0],["2004-08-20",7.1277,7.2773,7.105,7.2501,643200.0],["2004-08-23",7.2546,7.2773,6.9508,7.0279,550000.0],["2004-08-24",7.0823,7.2274,6.9282,6.9599,708800.0],["2004-08-25",6.9327,7.0914,6.8919,7.037,559600.0],["2004-08-26",7.0143,7.3408,7.0143,7.1821,945000.0],["2004-08-27",7.1504,7.436,7.1504,7.2592,781600.0],["2004-08-30",7.2048,7.2546,7.0415,7.1776,664200.0],["2004-08-31",7.1594,7.4587,7.1549,7.3589,539600.0],["2004-09-01",7.3816,7.8622,7.3226,7.4269,646000.0],["2004-09-02",7.3861,7.64,7.3363,7.631,355400.0],["2004-09-03",7.5766,7.6446,7.2728,7.3589,562400.0],["2004-09-07",7.436,7.6083,7.3861,7.5448,400800.0],["2004-09-08",7.504,7.6808,7.4541,7.5902,394800.0],["2004-09-09",7.6264,7.7035,7.3725,7.5312,547200.0],["2004-09-10",7.4904,7.7489,7.4904,7.6944,537200.0],["2004-09-13",7.7489,7.9484,7.7217,7.9438,467000.0],["2004-09-14",7.8758,7.9529,7.5992,7.7081,919800.0],["2004-09-15",7.5675,7.7217,7.4632,7.6672,552800.0],["2004-09-16",7.7443,8.2975,7.6854,8.0889,1521200.0],["2004-09-17",8.0572,8.2839,7.6718,7.9348,1054400.0],["2004-09-20",7.8985,7.9756,7.6355,7.9212,678400.0],["2004-09-21",7.9302,7.9484,7.7171,7.8985,445600.0],["2004-09-22",7.8486,7.8667,7.5675,7.6672,628600.0],["2004-09-23",7.6899,7.7851,7.6038,7.6672,342800.0],["2004-09-24",7.6672,7.7579,7.572,7.631,489200.0],["2004-09-27",7.5947,7.631,7.309,7.4859,402000.0],["2004-09-28",7.4859,7.7851,7.4632,7.6899,436600.0],["2004-09-29",7.699,7.9076,7.6582,7.8894,718600.0],["2004-09-30",7.8305,7.9348,7.7126,7.7534,535600.0],["2004-10-01",7.9166,8.1615,7.9121,8.1615,438400.0],["2004-10-04",8.1705,8.3882,8.166,8.3066,934600.0],["2004-10-05",8.3972,8.3972,8.1615,8.3428,545400.0],["2004-10-06",8.2703,8.3927,8.0935,8.3927,471000.0],["2004-10-07",8.4471,8.4517,7.9302,7.9348,712600.0],["2004-10-08",7.9846,7.9892,7.7262,7.7353,538600.0],["2004-10-11",7.7534,7.9801,7.6899,7.9574,291400.0],["2004-10-12",7.8531,7.9348,7.6174,7.7897,313600.0],["2004-10-13",7.9212,8.0436,7.5584,7.631,540600.0],["2004-10-14",7.5947,7.7489,7.4723,7.4723,317600.0],["2004-10-15",7.4859,7.8667,7.4133,7.7262,430400.0],["2004-10-18",7.6446,8.0254,7.5494,7.9484,383800.0],["2004-10-19",7.962,8.0481,7.5992,7.6264,419400.0],["2004-10-20",7.5947,7.9121,7.5494,7.8803,460000.0],["2004-10-21",7.7897,8.0164,7.64,7.9348,564200.0],["2004-10-22",7.9846,8.0481,7.6582,7.6627,267600.0],["2004-10-25",7.64,7.9121,7.5131,7.7715,583400.0],["2004-10-26",7.6854,7.9257,7.64,7.8033,381000.0],["2004-10-27",7.7897,8.1161,7.7579,8.0073,491600.0],["2004-10-28",7.9892,8.1841,7.8713,8.0935,380200.0],["2004-10-29",8.0118,8.2159,7.835,8.0345,295600.0],["2004-11-01",8.0617,8.0753,7.835,8.0118,269200.0],["2004-11-02",7.9756,8.2159,7.6944,7.699,743000.0],["2004-11-03",7.7534,8.3882,7.7534,8.1161,1809000.0],["2004-11-04",8.0844,8.2113,8.0844,8.1569,831400.0],["2004-11-05",8.1071,8.2295,8.0617,8.1932,996800.0],["2004-11-08",8.1615,8.3836,8.0935,8.3746,471200.0],["2004-11-09",8.3519,8.7645,8.3474,8.7554,1642200.0],["2004-11-10",8.7373,8.9912,8.6648,8.8416,907800.0],["2004-11-11",8.8189,9.1091,8.8008,9.091,751600.0],["2004-11-12",9.032,9.0683,8.7645,8.9368,397600.0],["2004-11-15",8.9096,8.9096,8.6738,8.8235,699800.0],["2004-11-16",8.8325,8.9096,8.6512,8.8597,738600.0],["2004-11-17",8.9005,8.9776,8.5831,8.6693,875800.0],["2004-11-18",8.7328,8.8098,8.5786,8.769,617600.0],["2004-11-19",8.7872,8.8507,8.4244,8.4607,662200.0],["2004-11-22",8.4925,8.5106,8.2703,8.5061,699600.0],["2004-11-23",8.4244,8.5242,8.1615,8.361,621400.0],["2004-11-24",8.4154,8.5695,8.2249,8.4698,450000.0],["2004-11-26",8.4108,8.6738,8.4018,8.497,314000.0],["2004-11-29",8.5741,8.7237,8.497,8.701,1060400.0],["2004-11-30",8.7237,8.7917,8.5877,8.7237,618600.0],["2004-12-01",8.6965,8.9912,8.6874,8.9368,989600.0],["2004-12-02",8.896,9.2179,8.8371,9.1182,1105200.0],["2004-12-03",9.1272,9.1726,9.0003,9.0955,540600.0],["2004-12-06",10.0839,10.4875,9.1182,9.6487,3715200.0],["2004-12-07",9.7711,9.8119,9.4084,9.431,1042200.0],["2004-12-08",9.5217,9.9026,9.3993,9.7348,1437400.0],["2004-12-09",9.7802,10.0749,9.6713,9.9525,1590800.0],["2004-12-10",9.9751,10.1021,9.8346,9.9162,989200.0],["2004-12-13",9.9026,10.2018,9.8436,10.1656,1059400.0],["2004-12-14",10.1565,11.018,10.1474,10.8411,2936400.0],["2004-12-15",10.891,10.891,10.6734,10.7822,1191000.0],["2004-12-16",10.8275,10.9137,10.7459,10.7686,1328000.0],["2004-12-17",10.7686,10.7958,10.4693,10.5238,855000.0],["2004-12-20",10.5419,10.8502,10.4557,10.5283,741800.0],["2004-12-21",10.7006,10.7006,9.5761,9.9706,4107200.0],["2004-12-22",9.957,10.229,9.9207,10.1928,1094000.0],["2004-12-23",10.0885,10.2834,10.0522,10.152,636200.0],["2004-12-27",10.2426,10.4013,10.0341,10.2154,654400.0],["2004-12-28",10.4059,10.5646,10.2789,10.5147,815200.0],["2004-12-29",10.56,10.6462,10.2925,10.3152,529600.0],["2004-12-30",10.2834,10.4512,10.2472,10.2698,204800.0],["2004-12-31",10.2925,10.3424,10.1837,10.2064,347600.0],["2005-01-03",10.2698,10.2698,9.8074,10.0295,830600.0],["2005-01-04",10.0613,10.0613,9.6351,9.7212,1684200.0],["2005-01-05",9.8164,10.0205,9.6577,9.8935,2104200.0],["2005-01-06",9.9797,10.0794,9.7983,10.0613,741000.0],["2005-01-07",10.1157,10.2426,9.8028,10.0114,689200.0],["2005-01-10",9.9751,10.4966,9.9298,10.3379,1071600.0],["2005-01-11",10.2381,10.3515,9.8572,9.9434,2313200.0],["2005-01-12",10.152,11.3172,10.152,11.3127,4106800.0],["2005-01-13",11.2084,11.4215,10.7187,10.7867,2305800.0],["2005-01-14",10.8457,11.1903,10.7867,11.1268,1861000.0],["2005-01-18",11.1676,11.8205,10.9681,11.7344,2438800.0],["2005-01-19",11.757,11.757,11.5485,11.612,1368200.0],["2005-01-20",11.6074,11.7706,11.5122,11.5394,1965600.0],["2005-01-21",11.5984,11.6301,11.3399,11.4261,1762200.0],["2005-01-24",11.4714,11.5439,11.1177,11.2175,1860200.0],["2005-01-25",11.2946,11.6981,11.1948,11.3082,1439200.0],["2005-01-26",11.2538,11.6256,11.2538,11.621,1156200.0],["2005-01-27",11.5847,11.7072,11.5213,11.5938,1322400.0],["2005-01-28",11.553,11.5847,10.7867,10.9273,2014800.0],["2005-01-31",11.0905,11.2447,10.9998,11.2266,1315400.0],["2005-02-01",11.29,11.5621,11.1359,11.4578,798800.0],["2005-02-02",11.3852,11.4895,11.1177,11.2129,1326400.0],["2005-02-03",11.2946,11.3263,11.1449,11.2039,617600.0],["2005-02-04",11.1449,11.621,11.1449,11.5485,1227600.0],["2005-02-07",11.485,11.6981,11.2447,11.2719,964600.0],["2005-02-08",11.3082,11.3082,10.4376,10.7595,1712200.0],["2005-02-09",10.8638,10.9636,10.4739,10.4739,792200.0],["2005-02-10",10.4966,10.5646,10.1474,10.2472,1118400.0],["2005-02-11",10.2245,10.4149,10.1111,10.3016,901400.0],["2005-02-14",10.2336,10.356,9.7847,9.9615,1747800.0],["2005-02-15",10.0205,10.2562,9.9525,10.1111,1294000.0],["2005-02-16",10.1338,10.1474,9.9525,10.0295,684800.0],["2005-02-17",9.9978,10.0658,9.762,9.8164,577400.0],["2005-02-18",9.8618,9.8663,9.5444,9.6396,642200.0],["2005-02-22",9.5398,9.957,9.5398,9.7212,1106400.0],["2005-02-23",9.7121,9.9298,9.5716,9.6804,660800.0],["2005-02-24",9.7394,9.957,9.3403,9.9162,950800.0],["2005-02-25",9.8572,10.0703,9.8119,9.9842,820400.0],["2005-02-28",9.9434,9.9434,9.5988,9.821,1400000.0],["2005-03-01",9.7666,10.0658,9.7666,10.025,846000.0],["2005-03-02",10.0567,10.2472,9.9797,10.0431,936800.0],["2005-03-03",10.152,10.1973,9.7666,9.9661,998200.0],["2005-03-04",10.0567,10.2426,9.9026,10.1565,1424200.0],["2005-03-07",10.2109,10.3424,9.9978,10.0658,1345000.0],["2005-03-08",10.0794,10.1157,9.7575,9.7575,1094200.0],["2005-03-09",9.8482,9.8482,9.4401,9.4945,1329800.0],["2005-03-10",9.5308,9.5308,9.1091,9.3449,1214000.0],["2005-03-11",9.3177,9.5761,9.1635,9.2134,761200.0],["2005-03-14",9.2814,9.5534,9.1091,9.5444,1017400.0],["2005-03-15",9.5761,9.6713,9.3857,9.3902,928000.0],["2005-03-16",9.3494,9.4628,9.1272,9.1635,610200.0],["2005-03-17",9.0864,9.2814,9.023,9.0592,682200.0],["2005-03-18",9.0728,9.1635,8.9459,9.0547,1045400.0],["2005-03-21",9.0184,9.3857,9.0003,9.3041,1252600.0],["2005-03-22",9.3086,9.6577,9.2769,9.4537,1256000.0],["2005-03-23",9.3812,9.7439,9.363,9.6668,1278400.0],["2005-03-24",9.7348,9.7348,9.4356,9.6396,1542200.0],["2005-03-28",9.6169,9.8572,9.1408,9.2542,1417400.0],["2005-03-29",9.3041,9.3041,8.5469,8.6013,2489800.0],["2005-03-30",8.5469,8.8371,8.5242,8.701,1539400.0],["2005-03-31",8.7464,8.7509,8.1932,8.3383,2818000.0],["2005-04-01",8.4108,8.4108,7.8214,8.0028,2962000.0],["2005-04-04",7.9665,8.0028,7.6672,7.8441,1636200.0],["2005-04-05",7.8214,8.0572,7.8033,7.9801,1600600.0],["2005-04-06",8.0935,8.4426,8.0526,8.1615,2279800.0],["2005-04-07",8.1841,8.1932,7.7942,8.0254,1272000.0],["2005-04-08",8.0345,8.1841,7.9302,7.9937,1020400.0],["2005-04-11",8.039,8.3564,7.7761,8.0799,1317600.0],["2005-04-12",8.0209,8.0935,7.7217,7.903,1609800.0],["2005-04-13",7.9529,8.0889,7.7307,7.7806,1139000.0],["2005-04-14",7.7489,7.8214,7.5312,7.5403,1330600.0],["2005-04-15",7.5494,7.835,7.5494,7.7715,1474000.0],["2005-04-18",7.7171,7.7761,7.5131,7.6627,1536600.0],["2005-04-19",7.6128,7.8078,7.6128,7.7081,2230000.0],["2005-04-20",7.7081,7.7942,7.572,7.5766,1153200.0],["2005-04-21",7.6944,7.8894,7.6219,7.7987,758800.0],["2005-04-22",7.8486,7.8531,7.5448,7.6083,857400.0],["2005-04-25",7.6808,7.9438,7.6627,7.8531,878400.0],["2005-04-26",7.767,8.1977,7.7307,7.9348,1453200.0],["2005-04-27",7.9121,7.9121,7.5902,7.7126,1008000.0],["2005-04-28",7.7081,7.7534,7.2592,7.2773,1067000.0],["2005-04-29",7.2773,7.3635,7.0778,7.3272,1166600.0],["2005-05-02",7.5085,7.6627,7.232,7.3226,5410200.0],["2005-05-03",7.2682,7.3861,7.1322,7.1549,2272800.0],["2005-05-04",7.1367,7.3635,6.9236,7.232,2138800.0],["2005-05-05",7.309,7.572,7.2456,7.5675,2345800.0],["2005-05-06",7.572,8.1252,7.5675,7.9937,2343600.0],["2005-05-09",8.0481,8.1388,7.9121,8.1388,927600.0],["2005-05-10",8.1071,8.3972,8.03,8.3066,1306000.0],["2005-05-11",8.293,8.3338,8.0254,8.2794,1035800.0],["2005-05-12",8.2794,8.361,8.1479,8.2385,1031800.0],["2005-05-13",8.1977,8.2658,8.0254,8.0753,1934200.0],["2005-05-16",8.0572,8.0708,7.9574,8.0028,646800.0],["2005-05-17",7.9438,7.9892,7.7307,7.8441,787800.0],["2005-05-18",7.835,7.9665,7.7579,7.9257,766800.0],["2005-05-19",7.8713,8.0164,7.8169,7.9348,430800.0],["2005-05-20",7.9529,7.9529,7.7579,7.8577,580000.0],["2005-05-23",7.8758,7.8758,7.5992,7.7443,826400.0],["2005-05-24",7.7126,7.8622,7.699,7.7353,410800.0],["2005-05-25",7.7035,7.7307,7.5539,7.5539,514000.0],["2005-05-26",7.5902,7.7081,7.5267,7.6627,352600.0],["2005-05-27",7.6174,7.7398,7.6174,7.64,174800.0],["2005-05-31",7.6264,7.6491,7.4043,7.4632,584800.0],["2005-06-01",7.4587,7.5176,7.2909,7.3725,548600.0],["2005-06-02",7.3544,7.4859,7.2864,7.4043,358400.0],["2005-06-03",7.3952,7.4451,7.1231,7.1458,399400.0],["2005-06-06",7.1549,7.1912,6.9826,7.0823,572800.0],["2005-06-07",7.0959,7.241,6.9191,6.9418,470800.0],["2005-06-08",6.9236,6.9735,6.8602,6.8919,531400.0],["2005-06-09",6.8828,7.0733,6.8556,6.9962,483600.0],["2005-06-10",7.0325,7.1322,7.0325,7.0914,237800.0],["2005-06-13",7.0551,7.2501,7.0551,7.1866,361200.0],["2005-06-14",7.164,7.1957,7.0189,7.0189,355400.0],["2005-06-15",7.0461,7.0461,6.8556,6.8919,385200.0],["2005-06-16",6.9055,6.969,6.8284,6.9554,996600.0],["2005-06-17",6.9781,7.1912,6.9236,7.0279,1698600.0],["2005-06-20",6.9735,7.4133,6.9645,7.1821,1378400.0],["2005-06-21",7.3635,7.572,7.2773,7.4088,1794800.0],["2005-06-22",7.4949,7.5358,7.0279,7.4224,926000.0],["2005-06-23",7.368,7.4541,7.2093,7.2274,702800.0],["2005-06-24",7.1866,7.2592,6.9917,7.1504,689200.0],["2005-06-27",7.1095,7.1776,6.9917,7.0597,491200.0],["2005-06-28",7.0461,7.3136,7.037,7.3136,318000.0],["2005-06-29",7.3816,7.4813,7.241,7.3181,328600.0],["2005-06-30",7.3453,7.3453,7.0959,7.0959,513400.0],["2005-07-01",7.0778,7.1866,7.0234,7.164,276600.0],["2005-07-05",7.1322,7.3408,7.1322,7.3363,372200.0],["2005-07-06",7.3453,7.4768,7.3453,7.4315,467400.0],["2005-07-07",7.3725,7.6536,7.1866,7.6491,953600.0],["2005-07-08",7.699,7.9892,7.699,7.9801,685400.0],["2005-07-11",7.9892,8.0708,7.8667,8.0073,700800.0],["2005-07-12",7.9937,8.0073,7.7579,7.8758,494400.0],["2005-07-13",7.8758,7.9937,7.8622,7.9121,356600.0],["2005-07-14",7.962,7.962,7.7307,7.903,345200.0],["2005-07-15",7.8758,7.9302,7.6672,7.8758,322400.0],["2005-07-18",7.8713,8.0481,7.7715,7.9076,386400.0],["2005-07-19",7.8667,7.9529,7.7534,7.903,365800.0],["2005-07-20",7.8713,8.2884,7.8622,8.234,899400.0],["2005-07-21",8.293,8.3882,8.0481,8.2204,473800.0],["2005-07-22",8.2385,8.2385,7.9076,8.1751,412000.0],["2005-07-25",8.2159,8.2159,7.7942,7.8169,547200.0],["2005-07-26",7.7987,8.039,7.7942,7.9574,536400.0],["2005-07-27",7.9302,8.0209,7.8169,7.9166,393400.0],["2005-07-28",7.9076,7.9801,7.8758,7.9801,354600.0],["2005-07-29",8.0209,8.0254,7.9076,7.9801,267800.0],["2005-08-01",8.0028,8.0935,7.7987,7.9438,345200.0],["2005-08-02",8.0028,8.0799,7.8713,8.0572,474200.0],["2005-08-03",8.0481,8.1705,8.0028,8.1207,808000.0],["2005-08-04",8.1161,8.1161,7.8577,7.9484,554200.0],["2005-08-05",7.9801,8.0164,7.8486,7.9348,556800.0],["2005-08-08",8.0028,8.0164,7.5403,7.5811,652800.0],["2005-08-09",7.5811,7.7534,7.5766,7.64,434000.0],["2005-08-10",7.6672,7.7217,7.504,7.5856,388600.0],["2005-08-11",7.6083,7.7217,7.5584,7.699,303200.0],["2005-08-12",7.6582,7.6582,7.4859,7.5811,253200.0],["2005-08-15",7.6083,7.7353,7.5267,7.6627,259800.0],["2005-08-16",7.6128,7.699,7.5176,7.5312,284800.0],["2005-08-17",7.5539,7.6446,7.4995,7.5267,219000.0],["2005-08-18",7.4949,7.6219,7.4813,7.4904,275800.0],["2005-08-19",7.4813,7.7987,7.4813,7.7081,364600.0],["2005-08-22",7.7171,7.8169,7.5403,7.6174,477000.0],["2005-08-23",7.7081,8.2975,7.7081,8.2295,1335200.0],["2005-08-24",8.8371,8.8371,8.2703,8.2839,3170800.0],["2005-08-25",8.361,8.429,8.2748,8.3791,757000.0],["2005-08-26",8.3791,8.3836,8.1025,8.1977,638800.0],["2005-08-29",8.1977,8.497,8.1887,8.4834,641000.0],["2005-08-30",8.5015,8.8824,8.4607,8.7554,1257000.0],["2005-08-31",8.7418,8.9731,8.7192,8.964,655200.0],["2005-09-01",8.9867,9.1091,8.9277,8.964,807600.0],["2005-09-02",8.9323,8.9731,8.6874,8.7373,715600.0],["2005-09-06",8.7282,9.0003,8.7056,9.0003,407600.0],["2005-09-07",8.9821,9.1454,8.896,9.1454,477200.0],["2005-09-08",9.1091,9.4401,9.0864,9.4038,947600.0],["2005-09-09",9.4718,9.5262,9.1771,9.5217,696200.0],["2005-09-12",9.4673,9.6487,9.4129,9.422,442000.0],["2005-09-13",9.3676,9.4174,9.159,9.3222,419800.0],["2005-09-14",9.2723,9.5172,9.2633,9.2814,514800.0],["2005-09-15",9.2769,9.422,9.1862,9.3267,375200.0],["2005-09-16",9.4084,9.49,9.3449,9.4401,678800.0],["2005-09-19",9.4084,9.5172,9.2043,9.2361,439000.0],["2005-09-20",9.168,9.3993,9.0683,9.0955,652200.0],["2005-09-21",9.0638,9.1408,8.9459,8.9459,466200.0],["2005-09-22",9.023,9.0592,8.701,8.9232,538000.0],["2005-09-23",8.9005,9.1318,8.8144,9.0275,513600.0],["2005-09-26",9.0864,9.2225,8.9731,9.1817,668600.0],["2005-09-27",9.1635,9.1998,8.9776,9.0592,471800.0],["2005-09-28",9.032,9.3585,9.0048,9.3041,495800.0],["2005-09-29",9.363,9.6668,9.2995,9.6668,617200.0],["2005-09-30",9.7031,9.9706,9.6487,9.9116,857400.0],["2005-10-03",9.8935,10.161,9.8572,10.0794,794200.0],["2005-10-04",10.1701,10.5192,10.0749,10.152,985000.0],["2005-10-05",10.1112,10.1973,9.8119,9.8436,1030200.0],["2005-10-06",9.8436,9.9706,9.3177,9.4673,899400.0],["2005-10-07",9.5036,9.8572,9.5036,9.7938,537800.0],["2005-10-10",9.7711,9.9797,9.6804,9.7257,434800.0],["2005-10-11",9.6804,9.9434,9.431,9.4492,547800.0],["2005-10-12",9.4038,9.5398,9.1182,9.1182,881200.0],["2005-10-13",9.1,9.295,8.964,9.1817,934200.0],["2005-10-14",9.2451,9.5126,9.2043,9.431,758400.0],["2005-10-17",9.4084,9.6215,9.1907,9.3177,544000.0],["2005-10-18",9.3585,9.6487,9.1998,9.2134,424600.0],["2005-10-19",9.1816,9.6351,9.1318,9.5943,770600.0],["2005-10-20",9.5625,9.7257,9.5126,9.6577,900400.0],["2005-10-21",9.694,10.0205,9.5489,9.7484,842400.0],["2005-10-24",9.7756,9.9389,9.6487,9.7484,614600.0],["2005-10-25",9.7938,9.7938,9.5081,9.6124,567400.0],["2005-10-26",9.7575,9.821,9.431,9.5262,520200.0],["2005-10-27",9.49,9.6532,9.1998,9.2769,438400.0],["2005-10-28",9.0139,9.1454,8.7917,8.8144,1151200.0],["2005-10-31",8.8008,8.9549,8.7056,8.7872,869200.0],["2005-11-01",8.7736,8.8416,8.5287,8.5967,1345000.0],["2005-11-02",8.5695,8.6965,8.4154,8.6784,1110400.0],["2005-11-03",8.7282,8.9549,8.5831,8.5922,1291000.0],["2005-11-04",8.3882,8.5922,8.2703,8.4335,6022200.0],["2005-11-07",8.4789,8.6693,8.4381,8.6648,1121600.0],["2005-11-08",8.6376,8.6738,8.5242,8.5695,886600.0],["2005-11-09",8.5922,8.692,8.4335,8.6103,983200.0],["2005-11-10",8.6103,8.8144,8.4789,8.7509,804600.0],["2005-11-11",8.7373,8.8144,8.5967,8.6738,455400.0],["2005-11-14",8.7146,8.7962,8.4335,8.4789,461200.0],["2005-11-15",8.6648,8.6648,8.4653,8.5287,682400.0],["2005-11-16",8.5242,8.5514,8.2748,8.3791,593400.0],["2005-11-17",8.438,8.7328,8.3836,8.6874,567600.0],["2005-11-18",8.7781,8.828,8.6239,8.7917,623200.0],["2005-11-21",8.8416,8.8507,8.5831,8.7464,594400.0],["2005-11-22",8.7146,8.9504,8.6829,8.9141,568400.0],["2005-11-23",8.9685,9.0955,8.8643,9.0139,776000.0],["2005-11-25",8.9912,9.1091,8.9232,8.9685,166400.0],["2005-11-28",9.0456,9.1227,8.6512,8.692,573200.0],["2005-11-29",8.7736,8.9323,8.6874,8.7464,626800.0],["2005-11-30",8.7101,8.9187,8.692,8.7101,1637000.0],["2005-12-01",8.6602,8.9549,8.6602,8.9141,741600.0],["2005-12-02",8.8552,8.9549,8.8189,8.9232,463200.0],["2005-12-05",8.8824,8.896,8.76,8.8507,621200.0],["2005-12-06",8.8507,9.0683,8.8507,8.9096,774400.0],["2005-12-07",8.8869,8.9413,8.7962,8.9277,631600.0],["2005-12-08",8.9277,9.1998,8.9277,9.0547,758400.0],["2005-12-09",9.0275,9.1182,8.9685,9.0728,471600.0],["2005-12-12",9.1046,9.4084,9.0864,9.4038,904400.0],["2005-12-13",9.4084,9.6532,9.3857,9.5398,923200.0],["2005-12-14",9.5761,9.7484,9.4446,9.5489,816800.0],["2005-12-15",9.6124,9.7212,9.3358,9.3585,852200.0],["2005-12-16",9.3902,9.4764,9.023,9.0683,1158400.0],["2005-12-19",9.1136,9.168,9.0003,9.023,585600.0],["2005-12-20",9.023,9.168,8.9413,8.9867,562400.0],["2005-12-21",9.0502,9.3313,9.0094,9.2633,434400.0],["2005-12-22",9.3222,9.4764,9.1907,9.4401,463800.0],["2005-12-23",9.5308,9.6623,9.1862,9.6079,907600.0],["2005-12-27",9.6124,9.7212,9.4038,9.4174,411800.0],["2005-12-28",9.4764,9.6079,9.3993,9.499,305400.0],["2005-12-29",9.558,9.6079,9.422,9.5172,393600.0],["2005-12-30",9.49,9.5217,9.3766,9.431,389200.0],["2006-01-03",9.5172,9.8164,8.9958,9.8028,862200.0],["2006-01-04",9.889,10.0114,9.7121,9.7167,679800.0],["2006-01-05",9.7802,9.8527,9.6759,9.7439,445800.0],["2006-01-06",9.898,10.0205,9.7212,9.8935,739200.0],["2006-01-09",9.9706,9.9706,9.762,9.8618,573400.0],["2006-01-10",9.8618,9.9389,9.7257,9.8164,729400.0],["2006-01-11",9.7938,10.0703,9.7938,10.0431,1264200.0],["2006-01-12",10.1021,10.2381,9.9887,10.0295,542800.0],["2006-01-13",10.0749,10.2381,9.957,10.2109,389800.0],["2006-01-17",10.2154,10.2154,9.8844,10.0431,525600.0],["2006-01-18",9.9389,10.1157,9.8663,10.0885,424800.0],["2006-01-19",10.161,10.3333,9.957,10.0431,608800.0],["2006-01-20",10.1066,10.1066,9.8572,9.889,949800.0],["2006-01-23",9.8799,9.9343,9.5217,9.7892,539600.0],["2006-01-24",9.8482,9.9026,9.7484,9.8346,468400.0],["2006-01-25",9.8346,9.9661,9.7348,9.8572,402200.0],["2006-01-26",9.9389,10.0885,9.9026,9.9842,561000.0],["2006-01-27",10.0205,10.4104,9.8663,10.3424,648600.0],["2006-01-30",10.3832,10.4784,10.0023,10.0159,717600.0],["2006-01-31",10.025,10.0703,9.6169,9.7212,1446600.0],["2006-02-01",9.6577,9.7938,9.5217,9.7121,477200.0],["2006-02-02",9.7303,9.8572,9.5716,9.6305,966800.0],["2006-02-03",9.6305,9.753,9.558,9.5807,346400.0],["2006-02-06",9.6668,9.6668,9.4628,9.558,646400.0],["2006-02-07",10.1565,10.6054,9.9479,10.2018,1984000.0],["2006-02-08",10.2426,10.4059,10.0885,10.2154,736200.0],["2006-02-09",10.8366,11.3082,10.7822,11.0407,2152800.0],["2006-02-10",11.0361,11.3852,10.882,11.1132,1350600.0],["2006-02-13",11.0452,11.154,10.5419,10.687,870800.0],["2006-02-14",10.687,10.9726,10.5736,10.8185,581400.0],["2006-02-15",10.8548,11.1132,10.7958,11.0633,535600.0],["2006-02-16",11.0361,11.1857,10.9636,11.0724,371800.0],["2006-02-17",11.1223,11.1223,10.882,10.9137,547800.0],["2006-02-21",10.9817,10.9817,10.6416,10.8366,1181800.0],["2006-02-22",10.8956,10.9998,10.7233,10.9046,496800.0],["2006-02-23",10.8502,11.018,10.7686,10.891,650400.0],["2006-02-24",10.8548,11.0407,10.8185,11.018,484400.0],["2006-02-27",11.1948,11.748,11.1948,11.6573,1079000.0],["2006-02-28",11.6074,11.68,11.3716,11.6437,905400.0],["2006-03-01",11.6392,11.7434,11.4034,11.6981,652600.0],["2006-03-02",11.6528,11.9248,11.6029,11.8885,927400.0],["2006-03-03",11.8296,11.9974,11.6165,11.8568,593000.0],["2006-03-06",11.9248,11.952,11.6256,11.8205,696200.0],["2006-03-07",11.7661,11.9021,11.6845,11.7706,566000.0],["2006-03-08",11.7979,11.8931,11.5303,11.816,679600.0],["2006-03-09",11.8568,11.9021,11.7344,11.8115,546400.0],["2006-03-10",11.8432,11.9883,11.6528,11.9656,499400.0],["2006-03-13",12.4236,12.6185,12.1878,12.3147,1817600.0],["2006-03-14",12.3374,12.4916,12.2105,12.487,638200.0],["2006-03-15",12.5142,12.5142,12.3238,12.4644,521600.0],["2006-03-16",12.5142,12.5687,12.3737,12.5324,489200.0],["2006-03-17",12.5959,12.6593,12.3238,12.5868,1014600.0],["2006-03-20",12.6639,12.7138,12.546,12.7047,647400.0],["2006-03-21",12.3556,12.7364,12.3102,12.3556,773800.0],["2006-03-22",11.7026,11.7797,10.8275,11.6482,5625800.0],["2006-03-23",11.68,11.8613,11.5439,11.6029,1171400.0],["2006-03-24",11.6482,11.7888,11.553,11.7525,551400.0],["2006-03-27",11.7525,11.816,11.6301,11.7162,596800.0],["2006-03-28",11.6981,11.7208,11.5575,11.5621,473800.0],["2006-03-29",11.6256,11.8659,11.6165,11.7162,662200.0],["2006-03-30",11.7661,11.8115,11.6573,11.8115,579000.0],["2006-03-31",11.8387,11.8568,11.7208,11.8296,596200.0],["2006-04-03",11.8885,11.9429,11.5621,11.5757,895800.0],["2006-04-04",11.6392,11.7026,11.3852,11.6301,650600.0],["2006-04-05",11.6392,11.7706,11.6392,11.6437,711000.0],["2006-04-06",11.6165,11.7298,11.1857,11.222,681000.0],["2006-04-07",11.3082,11.3354,10.9908,11.0407,774600.0],["2006-04-10",10.9273,11.1223,10.8139,10.9228,908800.0],["2006-04-11",10.9273,11.0633,10.4557,10.5374,1475600.0],["2006-04-12",10.5918,10.9681,10.5283,10.959,514600.0],["2006-04-13",10.9908,11.2266,10.95,11.1359,411000.0],["2006-04-17",11.1585,11.2084,10.9953,11.1359,615600.0],["2006-04-18",11.2084,11.5485,11.2084,11.5394,672600.0],["2006-04-19",11.5621,11.7162,11.5575,11.6936,647800.0],["2006-04-20",11.6709,11.7072,11.4805,11.5802,406000.0],["2006-04-21",11.621,11.6981,11.5621,11.6437,566200.0],["2006-04-24",11.5666,11.68,11.5303,11.6074,348400.0],["2006-04-25",11.6074,11.7253,11.4941,11.6482,534800.0],["2006-04-26",11.6528,11.7298,11.4261,11.6754,454600.0],["2006-04-27",11.6528,12.0246,11.5938,11.689,877000.0],["2006-04-28",11.5984,11.7026,11.417,11.621,555600.0],["2006-05-01",11.5938,11.7797,11.4714,11.4805,302600.0],["2006-05-02",11.7888,12.2059,11.621,12.1787,1292800.0],["2006-05-03",12.1515,12.3782,12.0654,12.3782,683200.0],["2006-05-04",12.3782,12.741,12.3782,12.7364,1343600.0],["2006-05-05",12.7591,12.9359,12.6865,12.9087,729400.0],["2006-05-08",12.8588,12.886,12.5777,12.6185,479400.0],["2006-05-09",12.5641,12.5641,11.9293,11.9974,1263800.0],["2006-05-10",11.9565,12.1833,11.68,12.079,1232400.0],["2006-05-11",12.0291,12.3011,12.02,12.1742,1014200.0],["2006-05-12",12.1016,12.1016,11.5167,11.8069,862800.0],["2006-05-15",11.7434,12.0744,11.5802,11.8024,780200.0],["2006-05-16",11.8387,11.8432,11.5938,11.7208,441200.0],["2006-05-17",11.621,11.7208,11.2764,11.3172,755600.0],["2006-05-18",11.3399,11.3716,10.9318,10.9681,783400.0],["2006-05-19",10.95,11.3671,10.7958,11.2039,1013800.0],["2006-05-22",11.086,11.2538,10.882,11.1404,747000.0],["2006-05-23",11.2175,11.3308,10.8003,10.8502,513600.0],["2006-05-24",10.8094,11.1132,10.5872,10.959,799600.0],["2006-05-25",11.0361,11.3807,11.0089,11.3807,581800.0],["2006-05-26",11.4034,12.0064,11.3444,11.8795,835400.0],["2006-05-30",11.8341,11.9293,11.612,11.7933,983400.0],["2006-05-31",11.8069,11.9203,11.68,11.8387,1019800.0],["2006-06-01",11.7797,12.011,11.6981,12.0019,453000.0],["2006-06-02",12.0336,12.1288,11.9475,12.079,439200.0],["2006-06-05",12.0291,12.0427,11.4442,11.4714,555000.0],["2006-06-06",11.5167,11.7706,11.1585,11.3943,1407000.0],["2006-06-07",11.3807,11.6256,11.1087,11.4986,848400.0],["2006-06-08",11.3716,11.5847,11.1177,11.485,881800.0],["2006-06-09",11.4895,11.5485,11.2311,11.2583,436000.0],["2006-06-12",11.1631,11.2039,10.4557,10.6643,1740200.0],["2006-06-13",10.6326,10.8321,10.2064,10.3605,953800.0],["2006-06-14",10.3605,10.5872,10.3152,10.5102,491000.0],["2006-06-15",10.5872,11.0543,10.5782,10.8774,640000.0],["2006-06-16",10.8275,10.8502,10.4648,10.6371,1391600.0],["2006-06-19",10.6779,10.6961,10.2925,10.4104,621400.0],["2006-06-20",10.3741,10.5827,10.3424,10.4059,410600.0],["2006-06-21",10.3651,10.8275,10.3515,10.687,610400.0],["2006-06-22",10.6552,10.7187,10.5192,10.5963,368800.0],["2006-06-23",10.5283,10.8003,10.3787,10.6598,318600.0],["2006-06-26",10.7097,10.8684,10.6689,10.8275,418200.0],["2006-06-27",10.8638,10.8638,10.4013,10.4693,431600.0],["2006-06-28",10.5419,10.5419,10.3877,10.4285,454000.0],["2006-06-29",10.5328,11.1585,10.4467,11.0815,635600.0],["2006-06-30",11.1223,11.6573,11.1177,11.4487,834200.0],["2006-07-03",11.3082,11.5122,11.1857,11.4805,162200.0],["2006-07-05",11.5167,11.5167,11.0724,11.1313,419000.0],["2006-07-06",11.1449,11.5077,11.1313,11.4215,348200.0],["2006-07-07",11.358,11.7162,11.1585,11.4487,648800.0],["2006-07-10",11.4714,11.6754,11.2039,11.2538,605000.0],["2006-07-11",11.2447,11.3218,10.9273,11.1767,664400.0],["2006-07-12",11.1767,11.3127,10.7686,10.9409,575800.0],["2006-07-13",10.9817,10.9817,10.3197,10.4467,927200.0],["2006-07-14",10.3968,10.4195,10.0295,10.1384,947400.0],["2006-07-17",10.1293,10.288,9.9525,10.093,705600.0],["2006-07-18",10.0386,10.2154,9.8482,10.1474,508600.0],["2006-07-19",10.2018,10.8593,10.1882,10.7006,781400.0],["2006-07-20",10.8457,11.018,10.7323,10.8593,762600.0],["2006-07-21",10.8049,10.8094,10.4285,10.551,569600.0],["2006-07-24",10.5827,11.0044,10.5827,10.8956,401800.0],["2006-07-25",10.9137,11.2764,10.7913,11.1767,560800.0],["2006-07-26",11.1041,11.3218,10.823,11.1313,549200.0],["2006-07-27",11.2311,11.3036,10.7459,10.9908,404400.0],["2006-07-28",11.0452,11.222,10.9046,11.0543,396200.0],["2006-07-31",11.0724,11.2129,10.8457,11.1631,395000.0],["2006-08-01",11.1087,11.1132,10.7051,10.7958,943400.0],["2006-08-02",10.8729,11.1676,10.8502,11.0361,443800.0],["2006-08-03",10.9862,11.5485,10.9862,11.3807,651600.0],["2006-08-04",11.5077,11.6709,11.2674,11.4261,752200.0],["2006-08-07",11.3172,11.4533,11.2538,11.3807,425600.0],["2006-08-08",11.4487,11.5394,11.2719,11.3626,613800.0],["2006-08-09",11.4034,11.6301,11.3218,11.4079,667200.0],["2006-08-10",11.3444,11.6437,11.2492,11.4895,639400.0],["2006-08-11",11.4578,11.5213,11.2674,11.4351,298200.0],["2006-08-14",11.4986,11.4986,11.3308,11.3535,357600.0],["2006-08-15",11.5303,11.7616,11.5213,11.7525,476200.0],["2006-08-16",11.7888,11.8795,11.5621,11.8387,479400.0],["2006-08-17",11.8341,12.088,11.816,12.0155,640400.0],["2006-08-18",12.0654,12.079,11.8659,12.011,468000.0],["2006-08-21",11.9021,12.0382,11.7389,11.9974,484800.0],["2006-08-22",11.9384,11.9384,11.0633,11.29,1492400.0],["2006-08-23",11.3354,11.3898,11.0769,11.2719,549800.0],["2006-08-24",11.349,11.4215,11.154,11.2628,471000.0],["2006-08-25",11.222,11.4442,11.1087,11.2039,519200.0],["2006-08-28",11.1903,11.3354,11.0452,11.0905,548000.0],["2006-08-29",11.1087,11.3036,10.8548,11.2402,934600.0],["2006-08-30",11.281,11.5077,11.1812,11.4215,520600.0],["2006-08-31",11.4623,11.5711,11.4623,11.4669,517600.0],["2006-09-01",11.5893,11.5984,11.4533,11.4895,213000.0],["2006-09-05",11.4759,11.68,11.3898,11.5938,381800.0],["2006-09-06",11.5349,11.5349,11.0769,11.1268,875400.0],["2006-09-07",11.0905,11.1041,10.7051,10.8003,1003000.0],["2006-09-08",10.8094,10.9454,10.7369,10.8593,385600.0],["2006-09-11",10.8185,11.018,10.7641,10.9772,374400.0],["2006-09-12",11.027,11.3671,10.9454,11.1993,626600.0],["2006-09-13",11.2311,11.4442,11.1495,11.2719,438600.0],["2006-09-14",11.222,11.3671,11.222,11.2946,406600.0],["2006-09-15",11.3807,11.3988,10.8956,11.0633,1096600.0],["2006-09-18",10.9817,11.2266,10.9001,11.0769,348200.0],["2006-09-19",11.0407,11.154,10.8003,11.0089,404400.0],["2006-09-20",11.1313,11.3399,11.0951,11.1721,388400.0],["2006-09-21",11.2402,11.358,10.9953,11.0044,652600.0],["2006-09-22",10.9545,11.0769,10.5827,10.6734,993800.0],["2006-09-25",10.6734,10.9092,10.4966,10.7595,756200.0],["2006-09-26",10.8366,11.1721,10.8366,10.9636,932400.0],["2006-09-27",10.9137,11.1087,10.8684,10.9364,1029200.0],["2006-09-28",10.95,11.1585,10.9182,11.1404,596200.0],["2006-09-29",11.1721,11.3127,11.0588,11.1767,562000.0],["2006-10-02",11.2039,11.2538,10.9817,11.0543,1862400.0],["2006-10-03",10.9953,11.2311,10.8729,11.1857,579400.0],["2006-10-04",11.1268,11.5711,11.1177,11.4941,805200.0],["2006-10-05",11.5303,11.7843,11.5303,11.6437,762000.0],["2006-10-06",11.5893,11.6845,11.5485,11.6165,460200.0],["2006-10-09",11.5757,11.6618,11.4623,11.6256,411600.0],["2006-10-10",11.4759,11.5349,11.3308,11.3444,1183200.0],["2006-10-11",11.2674,11.4986,11.1948,11.3399,682800.0],["2006-10-12",11.4487,11.7344,11.3354,11.7344,591200.0],["2006-10-13",11.7661,11.8568,11.6301,11.7434,391800.0],["2006-10-16",11.7797,12.0064,11.7298,11.9974,713000.0],["2006-10-17",11.9702,12.1515,11.9021,12.079,364800.0],["2006-10-18",12.1334,12.3374,11.9792,12.1878,523600.0],["2006-10-19",12.1243,12.8679,12.1243,12.809,1100800.0],["2006-10-20",12.8724,12.877,12.487,12.5551,844600.0],["2006-10-23",12.6321,12.6321,12.3329,12.3964,1071000.0],["2006-10-24",12.3057,12.3329,11.952,12.2286,812800.0],["2006-10-25",12.2377,12.3057,12.088,12.2649,839400.0],["2006-10-26",12.3283,12.4689,12.1923,12.4281,479800.0],["2006-10-27",12.3692,12.41,12.1651,12.1878,587000.0],["2006-10-30",12.147,12.3782,12.0654,12.3238,290600.0],["2006-10-31",12.2558,12.4689,12.1062,12.1923,712400.0],["2006-11-01",12.2377,12.3011,11.9112,11.9293,388200.0],["2006-11-02",11.9248,12.2649,11.9248,12.2422,849200.0],["2006-11-03",12.1243,12.342,12.1243,12.3283,685800.0],["2006-11-06",12.3329,13.0538,12.3329,13.0039,1047600.0],["2006-11-07",13.0583,13.149,12.809,12.9495,1194400.0],["2006-11-08",12.7636,12.8316,12.1969,12.2921,1318800.0],["2006-11-09",12.3283,12.4825,12.0291,12.079,723000.0],["2006-11-10",12.0382,12.5732,12.0019,12.5687,697200.0],["2006-11-13",12.5732,12.9133,12.5006,12.8997,904600.0],["2006-11-14",13.0493,13.149,12.7274,13.1445,868800.0],["2006-11-15",13.1037,13.412,12.9903,13.412,1034400.0],["2006-11-16",13.4211,13.607,13.3893,13.5934,761800.0],["2006-11-17",13.5934,13.6251,13.3621,13.6206,912000.0],["2006-11-20",13.5752,13.7113,13.4936,13.6795,881600.0],["2006-11-21",13.7113,13.7249,13.5299,13.7067,595800.0],["2006-11-22",13.6024,13.8201,13.5616,13.7657,343000.0],["2006-11-24",13.743,13.9153,13.5571,13.8337,269600.0],["2006-11-27",13.8065,13.8382,13.3757,13.4301,1558000.0],["2006-11-28",13.3848,13.5571,13.3803,13.4755,661600.0],["2006-11-29",13.5118,13.7113,13.5118,13.6977,433600.0],["2006-11-30",13.6523,13.8019,13.4256,13.7838,812600.0],["2006-12-01",13.6977,13.8201,13.4347,13.7611,577400.0],["2006-12-04",13.7702,14.0468,13.7475,14.0151,639800.0],["2006-12-05",14.0513,14.0513,13.7294,13.7702,1152800.0],["2006-12-06",13.8065,14.1465,13.8065,14.0196,950400.0],["2006-12-07",14.0014,14.1511,13.87,14.0151,916600.0],["2006-12-08",14.0105,14.4186,13.9697,14.2599,883200.0],["2006-12-11",14.2826,14.4503,14.2236,14.3052,816000.0],["2006-12-12",14.278,14.3959,13.8337,13.9742,907400.0],["2006-12-13",13.9924,14.1193,13.8654,13.8926,589800.0],["2006-12-14",13.8836,14.3143,13.8836,14.0513,775800.0],["2006-12-15",14.0695,14.2146,13.8836,13.8926,976200.0],["2006-12-18",13.9516,14.1103,13.8881,13.9742,1368400.0],["2006-12-19",13.9652,14.1692,13.8654,14.074,1195400.0],["2006-12-20",14.0559,14.269,14.006,14.1647,605200.0],["2006-12-21",14.201,14.4186,14.0423,14.0559,703000.0],["2006-12-22",14.1465,14.4231,13.9742,14.0287,510400.0],["2006-12-26",14.0649,14.4095,14.006,14.2146,637800.0],["2006-12-27",14.2871,14.4458,14.0468,14.1647,381800.0],["2006-12-28",14.1239,14.3279,14.1239,14.1601,285400.0],["2006-12-29",14.21,14.3823,14.0241,14.1919,570600.0],["2007-01-03",14.2282,14.5365,13.9516,14.2146,841400.0],["2007-01-04",14.2146,14.4639,14.1284,14.4367,1829400.0],["2007-01-05",14.3959,14.4957,14.2146,14.3098,985800.0],["2007-01-08",13.9198,14.5093,13.6024,14.2463,2405800.0],["2007-01-09",14.278,14.7995,14.2236,14.7088,2362200.0],["2007-01-10",14.6952,15.135,14.5864,14.8811,1395400.0],["2007-01-11",14.8765,15.5703,14.8765,15.5612,1238000.0],["2007-01-12",15.5431,16.001,15.4796,15.9965,1188000.0],["2007-01-16",16.001,16.128,15.7562,16.0464,1844000.0],["2007-01-17",15.933,16.3637,15.8741,16.2912,1944600.0],["2007-01-18",16.2549,16.2685,15.8695,16.0509,1274000.0],["2007-01-19",15.9874,16.3229,15.8741,16.2821,644600.0],["2007-01-22",16.2776,16.3139,15.9285,16.1189,746800.0],["2007-01-23",16.0781,16.2096,15.9421,16.1688,956400.0],["2007-01-24",16.2912,16.5224,16.1144,16.3728,1029600.0],["2007-01-25",16.3547,16.4862,16.196,16.3139,900800.0],["2007-01-26",16.3275,16.4272,16.1189,16.3093,994600.0],["2007-01-29",16.3139,16.4272,16.137,16.2912,609800.0],["2007-01-30",16.3909,16.4136,16.1869,16.2549,512000.0],["2007-01-31",16.2005,16.2821,15.9874,16.205,762600.0],["2007-02-01",16.2776,16.2912,15.9829,16.1416,719400.0],["2007-02-02",16.1914,16.2776,15.8242,15.8514,1864800.0],["2007-02-05",15.9149,16.0373,15.7698,15.8922,1022400.0],["2007-02-06",16.7265,16.935,15.9602,16.264,5676600.0],["2007-02-07",16.2459,16.9713,16.2459,16.8262,1991200.0],["2007-02-08",16.1688,16.4726,16.1552,16.3909,4090400.0],["2007-02-09",16.3955,16.6811,16.1824,16.5134,2221400.0],["2007-02-12",16.4635,16.5134,16.1506,16.3139,1550000.0],["2007-02-13",16.3229,16.3592,15.8741,16.0464,1424600.0],["2007-02-14",16.0282,16.0826,15.8332,15.865,810800.0],["2007-02-15",15.8695,15.8695,15.5929,15.806,897200.0],["2007-02-16",15.8559,15.8604,15.3526,15.6111,2184800.0],["2007-02-20",15.6201,15.8015,15.4841,15.7018,1370800.0],["2007-02-21",15.5975,15.729,15.466,15.6111,503400.0],["2007-02-22",15.6927,15.7834,15.5975,15.7743,855200.0],["2007-02-23",15.6927,15.729,15.4932,15.5521,784400.0],["2007-02-26",15.5612,15.7788,15.5249,15.67,926800.0],["2007-02-27",15.6292,15.6292,15.0942,15.2347,1758000.0],["2007-02-28",15.2483,15.3526,14.9763,15.1713,1730200.0],["2007-03-01",15.0443,15.0443,14.4639,14.6997,2032200.0],["2007-03-02",14.7314,14.7859,14.142,14.1601,1492600.0],["2007-03-05",14.736,15.5023,14.5682,14.7949,8038400.0],["2007-03-06",14.94,15.1622,14.5909,14.7632,2609600.0],["2007-03-07",14.7677,15.2574,14.7677,15.008,2240600.0],["2007-03-08",15.1441,15.4977,15.0126,15.271,1916200.0],["2007-03-09",15.4161,15.4161,15.0398,15.2166,879400.0],["2007-03-12",15.2393,15.4116,15.2393,15.3118,1160200.0],["2007-03-13",15.2574,15.2619,14.7949,14.8131,1061200.0],["2007-03-14",14.7587,14.8176,14.4231,14.7088,1000000.0],["2007-03-15",14.6725,14.9627,14.473,14.5818,742600.0],["2007-03-16",14.5773,14.7269,14.4639,14.6453,1038400.0],["2007-03-19",14.7088,14.8856,14.5864,14.7269,669200.0],["2007-03-20",14.7178,15.1894,14.6952,15.0806,1737800.0],["2007-03-21",15.2121,15.5295,15.1985,15.4614,1315400.0],["2007-03-22",15.5385,15.5385,15.3027,15.466,1094800.0],["2007-03-23",15.5113,15.806,15.271,15.7335,1239400.0],["2007-03-26",15.6927,15.9013,15.5385,15.8967,1566200.0],["2007-03-27",15.8786,15.8967,15.6473,15.6791,1245600.0],["2007-03-28",15.6609,15.6791,15.4206,15.4478,791200.0],["2007-03-29",15.475,15.5159,15.2121,15.4433,568800.0],["2007-03-30",15.475,15.797,15.4478,15.6247,782200.0],["2007-04-02",15.6292,15.8287,15.3889,15.6156,726600.0],["2007-04-03",15.6473,16.0509,15.5884,15.9874,1363000.0],["2007-04-04",15.9602,16.128,15.9149,16.0418,579200.0],["2007-04-05",15.9738,16.2595,15.8922,16.2141,534000.0],["2007-04-09",16.2549,16.3501,16.069,16.2731,559200.0],["2007-04-10",16.2504,16.6902,16.2504,16.4227,768200.0],["2007-04-11",16.4544,16.4544,16.0418,16.1869,652800.0],["2007-04-12",16.1144,16.1688,15.9557,16.1053,800400.0],["2007-04-13",16.1008,16.3773,16.0146,16.2186,551000.0],["2007-04-16",16.2867,16.4726,16.2821,16.4045,388400.0],["2007-04-17",16.3864,16.4998,16.2685,16.4952,568200.0],["2007-04-18",16.4544,16.5224,16.3547,16.4091,572400.0],["2007-04-19",16.3365,16.4045,16.0191,16.1053,757800.0],["2007-04-20",16.128,16.3184,16.128,16.2413,605000.0],["2007-04-23",16.2504,16.3909,16.1688,16.2685,737200.0],["2007-04-24",16.2685,16.3547,16.0554,16.1053,890800.0],["2007-04-25",16.2504,16.4408,16.1234,16.2912,943200.0],["2007-04-26",16.3864,16.5814,16.1733,16.4726,799400.0],["2007-04-27",16.5088,16.7174,16.4272,16.4635,867400.0],["2007-04-30",16.5134,16.6449,16.4816,16.5723,1351600.0],["2007-05-01",16.7763,17.2298,16.4816,16.9577,1799000.0],["2007-05-02",17.0529,17.7104,17.0212,17.5517,1841400.0],["2007-05-03",17.588,18.1275,17.5789,17.9416,1657800.0],["2007-05-04",17.996,18.0686,17.7603,17.9915,1222400.0],["2007-05-07",17.987,18.0051,17.4746,17.656,877600.0],["2007-05-08",17.6016,17.6378,17.0937,17.4519,883000.0],["2007-05-09",17.3295,17.393,17.1119,17.257,965000.0],["2007-05-10",17.1436,17.198,16.8988,16.9305,1392000.0],["2007-05-11",16.8806,17.0937,16.8172,17.0665,839400.0],["2007-05-14",17.0348,17.3204,16.8217,16.9169,680200.0],["2007-05-15",16.935,17.3114,16.8716,16.8806,949400.0],["2007-05-16",16.8988,17.2026,16.858,17.1527,864200.0],["2007-05-17",17.1073,17.2978,17.0439,17.062,626800.0],["2007-05-18",17.0665,17.3159,16.9622,17.2343,546800.0],["2007-05-21",17.1436,17.8147,17.1436,17.7829,1557800.0],["2007-05-22",17.7965,17.9915,17.6786,17.8872,853200.0],["2007-05-23",17.9598,18.2726,17.7603,18.0414,1287600.0],["2007-05-24",17.9824,18.0096,17.2887,17.5109,1556600.0],["2007-05-25",17.5154,17.6605,17.3522,17.5199,534800.0],["2007-05-29",17.5517,17.7058,17.5109,17.6106,367800.0],["2007-05-30",17.5608,17.7784,17.4383,17.7195,732200.0],["2007-05-31",17.6696,17.7195,17.189,17.2615,1629600.0],["2007-06-01",17.2706,17.2978,16.9668,17.1754,1195200.0],["2007-06-04",16.9305,16.9305,16.5995,16.867,1208000.0],["2007-06-05",16.8081,16.9895,16.6267,16.7219,962800.0],["2007-06-06",16.6585,17.2887,16.6449,17.0937,1144400.0],["2007-06-07",17.0303,17.1073,16.5224,16.595,1044000.0],["2007-06-08",16.6222,16.8262,16.4318,16.7265,700600.0],["2007-06-11",16.8081,16.9985,16.7219,16.9124,708000.0],["2007-06-12",16.8262,16.8625,16.3592,16.4952,1302600.0],["2007-06-13",16.536,16.8308,16.2957,16.7401,1675600.0],["2007-06-14",16.7763,17.1073,16.7355,16.8988,1044200.0],["2007-06-15",17.1028,17.3386,17.0348,17.2388,1145600.0],["2007-06-18",17.3204,17.4021,17.0665,17.325,612000.0],["2007-06-19",17.2388,17.4383,17.0892,17.2026,617600.0],["2007-06-20",17.2887,17.2887,16.7219,16.7265,507200.0],["2007-06-21",16.6857,16.7446,16.4952,16.6585,663200.0],["2007-06-22",16.6449,16.7673,16.3456,16.4363,1112200.0],["2007-06-25",16.527,16.6539,16.2821,16.4227,731800.0],["2007-06-26",16.5496,16.663,16.3637,16.5088,685400.0],["2007-06-27",16.3955,16.8761,16.3048,16.8625,555800.0],["2007-06-28",16.8308,17.1527,16.8308,17.0303,650800.0],["2007-06-29",17.0665,17.0847,16.5496,16.8625,1311600.0],["2007-07-02",16.935,17.1708,16.8852,17.0575,504400.0],["2007-07-03",17.0393,17.4066,17.0393,17.3703,403600.0],["2007-07-05",17.3522,17.6514,17.189,17.5925,901400.0],["2007-07-06",17.597,17.8781,17.5381,17.8101,583000.0],["2007-07-09",17.7829,17.8101,17.4655,17.5925,735000.0],["2007-07-10",17.461,17.7013,17.3613,17.6832,947400.0],["2007-07-11",17.6832,17.8237,17.5789,17.6877,1063800.0],["2007-07-12",17.724,18.1185,17.5517,18.1139,808400.0],["2007-07-13",18.0504,18.1094,17.7784,18.0323,597000.0],["2007-07-16",18.0142,18.1366,17.7603,17.8237,616200.0],["2007-07-17",17.8283,17.9099,17.7195,17.7784,597200.0],["2007-07-18",17.6696,17.9462,17.4746,17.919,786400.0],["2007-07-19",17.9734,17.9734,17.6922,17.7331,827000.0],["2007-07-20",17.6922,17.9144,17.6197,17.656,739800.0],["2007-07-23",17.6922,18.0187,17.4655,17.7784,536400.0],["2007-07-24",17.6288,17.9598,17.4429,17.5744,813200.0],["2007-07-25",17.7376,18.0459,17.4111,17.9734,833400.0],["2007-07-26",17.6514,18.0595,17.6152,17.8781,792400.0],["2007-07-27",17.86,17.9054,17.4021,17.4383,1606200.0],["2007-07-30",17.4293,17.4791,16.8444,17.0303,1197600.0],["2007-07-31",17.1572,17.4973,16.935,16.9486,1057000.0],["2007-08-01",16.8897,17.0575,16.4318,16.6902,818400.0],["2007-08-02",16.7219,16.9985,16.5859,16.9895,665400.0],["2007-08-03",16.9486,17.6696,16.9124,17.1618,1092400.0],["2007-08-06",17.2026,18.2363,16.8534,18.1139,1530000.0],["2007-08-07",18.0096,19.9004,18.0096,19.5422,3954800.0],["2007-08-08",19.787,20.313,19.6283,20.2495,2682600.0],["2007-08-09",19.9593,21.8546,19.787,20.2314,4634200.0],["2007-08-10",19.8369,20.0273,18.0913,18.8439,2839600.0],["2007-08-13",18.9573,19.2067,18.2908,18.5084,1336800.0],["2007-08-14",18.4132,19.1477,18.4132,18.5991,923200.0],["2007-08-15",18.6263,19.3155,18.3497,18.3497,1071400.0],["2007-08-16",18.4041,18.6988,17.9416,18.395,1434000.0],["2007-08-17",18.9482,19.1749,18.7623,18.9437,1440400.0],["2007-08-20",18.9482,19.5875,18.8167,19.5512,852000.0],["2007-08-21",19.2021,20.2268,18.9663,19.057,1741600.0],["2007-08-22",19.252,19.4424,19.1432,19.3381,1276800.0],["2007-08-23",19.3926,19.5921,19.3517,19.4878,657200.0],["2007-08-24",19.4832,19.5603,19.2384,19.3563,978800.0],["2007-08-27",18.9845,19.388,18.8802,19.2429,1006600.0],["2007-08-28",19.0888,19.2611,18.7034,18.7396,1080400.0],["2007-08-29",18.921,19.4515,18.7079,19.4334,797200.0],["2007-08-30",19.2112,19.6963,19.1749,19.6465,593200.0],["2007-08-31",19.6782,20.2404,19.6782,19.9321,1122600.0],["2007-09-04",19.9503,20.2903,19.8505,20.0908,827200.0],["2007-09-05",20.0183,20.449,19.9729,20.2767,1220200.0],["2007-09-06",20.2903,20.78,20.2903,20.5216,746400.0],["2007-09-07",20.245,20.8571,20.0001,20.7664,1287600.0],["2007-09-10",20.8163,20.8798,20.2676,20.6621,648400.0],["2007-09-11",20.5533,21.043,20.4354,21.0339,845800.0],["2007-09-12",21.0112,21.5961,20.8888,21.3422,1077600.0],["2007-09-13",21.4148,21.7095,21.2198,21.3649,1153600.0],["2007-09-14",21.0475,21.5508,20.9795,21.3558,1056400.0],["2007-09-17",21.3649,21.4465,20.8435,20.848,1223400.0],["2007-09-18",20.7437,20.8525,20.2812,20.8072,1839400.0],["2007-09-19",20.8798,21.4556,20.848,21.2425,1575400.0],["2007-09-20",21.179,21.3468,20.8435,20.9342,796600.0],["2007-09-21",21.0838,21.1926,20.8208,21.0248,1834200.0],["2007-09-24",21.1155,22.6254,21.1155,22.444,2156200.0],["2007-09-25",22.4395,22.6707,22.0042,22.6662,1247600.0],["2007-09-26",22.6707,23.3962,22.4939,23.1604,1665600.0],["2007-09-27",23.2148,23.8678,22.9791,23.5866,2111200.0],["2007-09-28",23.564,23.9947,23.4415,23.6456,1150400.0],["2007-10-01",23.7272,25.1509,23.5549,24.8109,2770200.0],["2007-10-02",24.7927,24.9786,24.4119,24.6975,1463200.0],["2007-10-03",24.5071,25.3368,24.5071,24.9333,948600.0],["2007-10-04",25.0829,25.5499,24.7428,25.3096,1311800.0],["2007-10-05",25.5409,26.3887,25.5046,26.1983,1948000.0],["2007-10-08",26.2573,26.688,25.7993,26.6744,1473800.0],["2007-10-09",26.7923,26.8331,26.2436,26.4205,1377200.0],["2007-10-10",26.23,26.6744,26.153,26.4296,1243200.0],["2007-10-11",26.1031,26.1892,24.7791,25.0421,2664400.0],["2007-10-12",24.8335,25.0784,24.2622,24.761,1969400.0],["2007-10-15",25.0194,25.2597,24.761,24.9968,1386000.0],["2007-10-16",25.0602,25.1691,24.7746,24.8245,833200.0],["2007-10-17",25.16,25.16,23.9584,24.1715,1550200.0],["2007-10-18",24.1443,24.1489,23.2194,23.6138,1908800.0],["2007-10-19",23.632,23.6683,23.0244,23.0879,1532800.0],["2007-10-22",22.9609,23.7589,22.5529,23.4869,2029200.0],["2007-10-23",23.7136,24.0582,23.4869,23.836,1189600.0],["2007-10-24",23.6093,23.8496,23.1287,23.6501,883600.0],["2007-10-25",23.6819,23.7952,23.1378,23.242,895200.0],["2007-10-26",23.4914,23.9766,23.2602,23.7589,784400.0],["2007-10-29",23.836,24.9378,23.7816,24.9151,1704800.0],["2007-10-30",25.0013,25.1464,24.3393,24.4436,707400.0],["2007-10-31",24.6839,25.1146,24.1126,25.101,995800.0],["2007-11-01",25.2371,25.2915,23.5957,23.8179,1938400.0],["2007-11-02",24.1625,24.6476,23.8904,24.2441,1374600.0],["2007-11-05",23.8678,24.1715,23.8224,23.963,1146800.0],["2007-11-06",24.0038,24.0899,23.4869,24.0219,1016200.0],["2007-11-07",23.6819,23.6819,22.2717,22.3125,2802200.0],["2007-11-08",22.4667,22.8158,21.4329,22.5166,3210600.0],["2007-11-09",22.3533,22.5438,21.9952,22.0858,1150600.0],["2007-11-12",22.0088,22.4304,21.8229,21.8999,825800.0],["2007-11-13",22.0269,22.1448,21.442,22.0133,1120400.0],["2007-11-14",21.9543,22.1947,21.5825,21.6551,1509600.0],["2007-11-15",21.5599,21.8909,20.9478,21.1065,1610200.0],["2007-11-16",21.1518,21.2289,20.4944,20.4944,1530800.0],["2007-11-19",20.2767,20.9704,20.0636,20.381,1247000.0],["2007-11-20",20.4037,21.0929,20.4037,20.9296,1716200.0],["2007-11-21",20.7664,21.0521,20.4173,20.8798,1112200.0],["2007-11-23",20.9568,21.4828,20.6939,21.2425,607600.0],["2007-11-26",21.3105,21.6732,20.7755,20.9614,1163000.0],["2007-11-27",20.9206,21.4329,20.6893,21.4284,1263400.0],["2007-11-28",21.4375,22.4939,21.3694,22.2445,1973800.0],["2007-11-29",22.172,22.444,21.5825,21.8138,1308800.0],["2007-11-30",21.9181,22.3307,21.7095,21.8546,2000000.0],["2007-12-03",21.6914,21.9952,21.4783,21.7866,1875800.0],["2007-12-04",21.8138,22.0405,21.6052,21.7548,1359000.0],["2007-12-05",22.045,22.4078,21.8773,22.1357,902200.0],["2007-12-06",22.2083,23.2965,22.0677,23.1922,1425600.0],["2007-12-07",23.2556,23.2556,22.7705,23.0244,1375400.0],["2007-12-10",23.0244,23.1015,22.3806,22.6662,903600.0],["2007-12-11",22.5256,22.6435,21.9453,22.0178,866000.0],["2007-12-12",22.0178,22.4032,21.3513,21.4919,1255000.0],["2007-12-13",21.4964,21.6234,20.9342,21.0158,1300200.0],["2007-12-14",21.1065,21.4964,21.0158,21.1201,696400.0],["2007-12-17",21.0294,21.2289,20.3357,20.5896,1098400.0],["2007-12-18",20.1543,20.9704,20.1135,20.7891,1149000.0],["2007-12-19",20.7936,21.6279,20.7664,21.5644,1431600.0],["2007-12-20",21.8002,22.0722,21.2243,22.0496,1626000.0],["2007-12-21",22.3715,22.4304,21.7412,21.9543,1479000.0],["2007-12-24",21.8999,22.0677,21.7458,21.909,320000.0],["2007-12-26",21.7548,22.1629,21.6506,21.9679,874000.0],["2007-12-27",21.8727,21.9543,21.3377,21.442,749600.0],["2007-12-28",21.6007,21.7639,21.1971,21.3513,633000.0],["2007-12-31",21.2062,21.4193,20.7619,21.0475,1196000.0],["2008-01-02",20.8571,21.1654,20.6304,20.9206,1365000.0],["2008-01-03",20.9432,21.052,20.585,20.7165,959000.0],["2008-01-04",20.5216,20.6394,20.254,20.4037,852800.0],["2008-01-07",20.4263,20.6848,20.3357,20.5986,1008800.0],["2008-01-08",20.6576,21.0883,20.3946,20.5896,1618400.0],["2008-01-09",20.4309,20.8752,20.4037,20.8344,827000.0],["2008-01-10",20.6802,22.1765,20.6802,22.0858,2562400.0],["2008-01-11",22.0858,22.5529,21.8455,21.9997,1619400.0],["2008-01-14",22.1901,22.2173,21.2652,21.8818,1882800.0],["2008-01-15",21.5825,21.8274,21.2198,21.383,1653600.0],["2008-01-16",21.2425,21.3422,20.585,20.9523,1656000.0],["2008-01-17",21.1065,21.1654,20.2858,20.4671,1454400.0],["2008-01-18",20.2404,20.6122,19.7235,20.1316,2299000.0],["2008-01-22",19.6827,20.1135,19.1976,19.6601,2396400.0],["2008-01-23",19.2384,19.4515,18.59,19.2883,2950600.0],["2008-01-24",19.3608,19.6419,19.0797,19.1749,2022000.0],["2008-01-25",19.3336,19.3699,18.658,18.8167,1350800.0],["2008-01-28",18.853,19.5104,18.785,19.2973,1616000.0],["2008-01-29",19.5286,19.6782,19.2656,19.4787,1665800.0],["2008-01-30",19.32,19.8777,19.32,19.4742,1635600.0],["2008-01-31",19.3835,19.6283,19.2112,19.5014,1300400.0],["2008-02-01",19.6193,19.9276,18.3089,19.0344,5556800.0],["2008-02-04",19.1205,19.5694,19.0434,19.3835,2150600.0],["2008-02-05",19.184,19.8188,18.6716,18.8621,3633000.0],["2008-02-06",19.0525,19.057,18.1502,18.1547,2415400.0],["2008-02-07",18.1729,18.1729,17.3885,17.8464,4207000.0],["2008-02-08",17.7421,18.1729,17.7421,18.0051,2623000.0],["2008-02-11",18.055,18.0913,17.4837,17.5245,1535400.0],["2008-02-12",17.461,17.8011,17.2071,17.3658,1873600.0],["2008-02-13",17.5698,17.6877,17.3658,17.4746,1752200.0],["2008-02-14",17.5472,17.8192,17.3839,17.4701,1943200.0],["2008-02-15",17.3567,17.6152,16.7763,17.0665,1861800.0],["2008-02-19",17.3567,17.5698,17.0847,17.1754,2678200.0],["2008-02-20",17.1255,17.2162,17.0575,17.13,1668400.0],["2008-02-21",17.2298,17.2298,16.3864,16.6993,2387800.0],["2008-02-22",17.0575,17.1119,16.2912,16.7219,1910200.0],["2008-02-25",16.7763,17.189,16.7627,17.0212,1378400.0],["2008-02-26",16.8036,17.4701,16.5814,17.0575,926200.0],["2008-02-27",16.8806,17.1028,16.8081,17.0847,827000.0],["2008-02-28",17.1164,17.1164,16.8444,17.0303,867800.0],["2008-02-29",16.8988,17.1073,16.4952,16.7854,1317200.0],["2008-03-03",16.7627,17.0439,16.4499,16.7265,1230000.0],["2008-03-04",16.527,16.8988,16.459,16.7718,1351600.0],["2008-03-05",16.8852,17.0711,16.6539,16.9441,965800.0],["2008-03-06",16.935,17.0031,16.3909,16.4181,1051200.0],["2008-03-07",16.3456,16.3909,15.9829,16.3773,1344600.0],["2008-03-10",16.3229,16.3864,15.5748,15.7698,2019600.0],["2008-03-11",16.2459,16.2912,15.6292,16.0237,1696200.0],["2008-03-12",16.0736,16.4952,15.9919,16.0962,1682600.0],["2008-03-13",15.9421,16.5995,15.8196,16.5043,1412200.0],["2008-03-14",16.6539,16.6539,15.865,16.1914,1707000.0],["2008-03-17",15.8922,16.2504,15.7108,15.8468,860200.0],["2008-03-18",15.5975,16.3773,15.5929,16.1189,1159400.0],["2008-03-19",16.2731,16.4363,16.0237,16.128,929400.0],["2008-03-20",16.2912,16.6041,15.8106,16.5723,2358800.0],["2008-03-24",16.5859,17.4429,16.5859,17.1481,1466800.0],["2008-03-25",17.1844,17.6696,17.0076,17.5472,1355200.0],["2008-03-26",17.4293,17.9688,17.3431,17.8419,1014600.0],["2008-03-27",17.8917,18.8076,17.6922,18.5356,4078200.0],["2008-03-28",18.2817,18.8621,18.1321,18.2635,1692400.0],["2008-03-31",18.1275,18.4086,17.7693,18.2681,1115600.0],["2008-04-01",18.2953,18.8258,18.1865,18.6852,1277600.0],["2008-04-02",18.6444,18.8031,18.4449,18.5583,887200.0],["2008-04-03",18.4086,18.7396,18.3678,18.5265,508000.0],["2008-04-04",18.6444,18.6807,18.386,18.4449,1483400.0],["2008-04-07",18.6127,18.6898,18.327,18.522,685000.0],["2008-04-08",18.5809,18.6626,18.4358,18.59,676400.0],["2008-04-09",18.59,18.8349,18.1049,18.2953,1216800.0],["2008-04-10",18.3089,19.0344,18.2635,18.9119,1150000.0],["2008-04-11",18.8212,18.9935,18.386,18.59,1099400.0],["2008-04-14",18.649,18.8076,18.454,18.5764,455400.0],["2008-04-15",18.59,18.9527,18.3769,18.9074,894400.0],["2008-04-16",19.0978,19.4878,18.989,19.1794,1385000.0],["2008-04-17",19.1432,19.2928,18.8076,18.8167,750400.0],["2008-04-18",19.1205,19.1386,18.7804,18.8757,805000.0],["2008-04-21",18.8893,18.9845,18.6626,18.7532,654800.0],["2008-04-22",18.6308,18.7759,18.3406,18.6353,1499000.0],["2008-04-23",18.717,18.8394,18.4177,18.8031,649800.0],["2008-04-24",18.8485,19.0162,18.5175,18.7804,691000.0],["2008-04-25",18.9029,18.9029,18.5855,18.7215,609200.0],["2008-04-28",18.6807,18.9935,18.59,18.7714,1020000.0],["2008-04-29",18.794,19.1114,18.794,18.9074,702400.0],["2008-04-30",18.9709,19.2203,18.7351,18.8349,1078800.0],["2008-05-01",18.8575,19.7054,18.7034,19.5739,1284000.0],["2008-05-02",19.719,19.8324,19.1794,19.2747,1196200.0],["2008-05-05",19.3109,19.7644,19.193,19.5785,1224200.0],["2008-05-06",19.4787,19.8006,18.3769,18.6943,2651200.0],["2008-05-07",18.7759,18.7759,18.2998,18.386,1661400.0],["2008-05-08",18.3769,18.7623,18.2454,18.59,1603200.0],["2008-05-09",18.5356,18.8575,18.2182,18.5991,1433200.0],["2008-05-12",18.6943,19.0978,18.59,18.8983,869800.0],["2008-05-13",18.8893,18.8893,18.59,18.7034,1038800.0],["2008-05-14",18.8938,19.8913,18.8621,19.6238,3194400.0],["2008-05-15",19.6329,20.4943,19.4968,20.4309,2387600.0],["2008-05-16",20.4989,20.7664,20.3629,20.6213,2916800.0],["2008-05-19",20.5714,21.2017,20.4807,20.8979,2021600.0],["2008-05-20",20.8435,21.3694,20.6893,21.1019,1853800.0],["2008-05-21",21.1019,21.2153,20.5442,20.8888,1775600.0],["2008-05-22",21.7231,22.172,21.3513,21.8319,3688600.0],["2008-05-23",21.6642,22.3125,21.6642,22.0405,2367200.0],["2008-05-27",22.3624,22.6209,21.9997,22.5801,2104600.0],["2008-05-28",22.3216,22.3216,21.5417,21.7866,4345200.0],["2008-05-29",21.7095,22.2627,21.6732,22.0904,1887200.0],["2008-05-30",22.0088,22.104,21.7186,21.9543,1332400.0],["2008-06-02",21.841,22.2763,21.773,22.2672,4091000.0],["2008-06-03",22.2627,22.2672,21.6732,21.8319,1509800.0],["2008-06-04",21.7866,22.113,21.5825,21.8954,2983400.0],["2008-06-05",21.7956,21.9453,21.3196,21.7775,2363200.0],["2008-06-06",21.6007,21.909,21.3649,21.4828,1468400.0],["2008-06-09",21.4465,21.4465,21.0521,21.1971,1691400.0],["2008-06-10",21.1745,21.3286,20.8208,20.8253,1282200.0],["2008-06-11",20.8435,20.8571,20.3493,20.5941,1301800.0],["2008-06-12",20.7437,21.052,20.5352,20.5578,1744000.0],["2008-06-13",20.7619,20.9115,20.4037,20.5533,2045200.0],["2008-06-16",20.585,20.7891,20.4037,20.644,1765200.0],["2008-06-17",20.6666,21.3105,20.6666,21.1382,3465800.0],["2008-06-18",21.1473,22.1312,21.0158,22.113,4440600.0],["2008-06-19",22.2173,22.9337,22.113,22.8385,4488000.0],["2008-06-20",22.7252,22.9065,22.3987,22.6798,2391800.0],["2008-06-23",22.6753,22.6798,21.7276,21.7276,1826000.0],["2008-06-24",21.5735,21.8773,21.1518,21.3286,2045200.0],["2008-06-25",21.4012,21.9135,21.3286,21.6868,1265200.0],["2008-06-26",21.5961,21.8319,21.2878,21.6279,1112200.0],["2008-06-27",21.6097,22.0269,21.4238,21.7322,3778200.0],["2008-06-30",20.2223,20.8117,20.1996,20.6394,27621200.0],["2008-07-01",20.3266,23.3373,20.3266,23.301,16277400.0],["2008-07-02",23.1514,24.1942,22.843,24.0083,10426400.0],["2008-07-03",23.8406,24.4255,23.7363,23.9766,2711800.0],["2008-07-07",23.8723,23.9267,22.9791,23.4551,5091400.0],["2008-07-08",23.4461,24.2985,23.0833,24.2441,7263600.0],["2008-07-09",24.1534,24.7156,23.9856,24.1489,4896400.0],["2008-07-10",24.2532,26.4522,24.1942,26.2754,10043400.0],["2008-07-11",25.7358,26.4023,25.7177,26.1666,3131800.0],["2008-07-14",26.1847,26.8331,26.0351,26.2164,3623600.0],["2008-07-15",26.1212,27.0779,25.8673,26.7741,3378200.0],["2008-07-16",26.7741,27.0235,26.5837,26.7741,2541400.0],["2008-07-17",26.9374,27.486,26.3842,27.3409,2614600.0],["2008-07-18",27.3454,27.4271,27.0507,27.2865,2747200.0],["2008-07-21",27.3318,28.1344,27.2865,27.8487,4282600.0],["2008-07-22",27.9757,28.3294,27.4815,28.284,2573200.0],["2008-07-23",28.1888,28.6105,27.5722,27.5994,3817800.0],["2008-07-24",27.7127,27.7127,26.7741,27.2457,2708400.0],["2008-07-25",27.4452,29.1092,27.3681,29.0185,4023200.0],["2008-07-28",29.014,29.472,28.6241,28.6604,1781200.0],["2008-07-29",28.6876,28.9732,28.2704,28.343,2092000.0],["2008-07-30",29.2226,29.472,28.6059,28.9687,3142200.0],["2008-07-31",28.8372,30.3198,28.751,30.1521,3149400.0],["2008-08-01",30.3244,30.5602,29.472,30.0161,1904200.0],["2008-08-04",30.0297,30.1339,29.5354,30.0614,1491600.0],["2008-08-05",30.2246,30.2246,29.6261,30.1748,2111200.0],["2008-08-06",30.1612,30.3788,29.7349,29.8166,2462800.0],["2008-08-07",29.812,30.3607,29.1863,29.3949,2876000.0],["2008-08-08",29.472,30.2337,29.3677,30.0251,3083400.0],["2008-08-11",30.1476,31.0544,30.0161,30.9728,1905400.0],["2008-08-12",31.0408,31.0408,30.4241,30.8186,1864600.0],["2008-08-13",30.7551,31.0997,30.2926,30.5511,2291800.0],["2008-08-14",30.4377,30.6508,29.7894,29.8846,3235200.0],["2008-08-15",30.1476,30.1476,29.4085,29.6987,4975200.0],["2008-08-18",29.7894,30.1521,29.5218,29.676,2509800.0],["2008-08-19",29.472,29.472,27.7671,28.2931,5889200.0],["2008-08-20",28.9687,29.9254,28.683,29.6987,3819400.0],["2008-08-21",28.5651,29.3722,28.4608,28.8145,3418000.0],["2008-08-22",28.8009,29.2453,28.6921,28.9369,1739400.0],["2008-08-25",28.9369,29.608,28.8825,29.5218,2588400.0],["2008-08-26",29.4674,29.7803,29.1999,29.4584,1534800.0],["2008-08-27",29.3541,30.4604,29.3541,30.3788,2528600.0],["2008-08-28",30.2745,30.7279,30.1294,30.5964,1871400.0],["2008-08-29",30.6372,31.0861,30.6282,30.9229,1443800.0],["2008-09-02",30.873,31.1723,30.5738,30.9864,1607200.0],["2008-09-03",30.7234,31.204,29.9254,30.0569,2488600.0],["2008-09-04",29.9662,29.9662,29.1047,29.1546,1812600.0],["2008-09-05",28.7828,29.1591,28.2568,28.8689,1714400.0],["2008-09-08",29.4266,29.6805,28.7193,29.1999,1880200.0],["2008-09-09",29.0956,29.5944,28.5923,28.6649,1542000.0],["2008-09-10",28.7828,29.5626,28.5289,29.4176,2223800.0],["2008-09-11",29.0049,30.0025,28.6876,29.9707,1639200.0],["2008-09-12",29.9662,30.143,29.2951,29.6035,1588600.0],["2008-09-15",28.7737,29.5808,28.5742,29.1546,1067200.0],["2008-09-16",29.6579,30.0387,29.2951,29.9798,1936600.0],["2008-09-17",29.9072,30.1521,28.9143,28.9868,2092000.0],["2008-09-18",28.9188,29.4402,27.0915,28.4472,5228200.0],["2008-09-19",29.6987,29.9254,22.8974,29.5354,4737200.0],["2008-09-22",29.2407,29.6307,28.3883,28.5787,1182000.0],["2008-09-23",28.479,29.4493,28.2069,28.42,822600.0],["2008-09-24",28.7102,29.9254,28.4382,29.8438,1811800.0],["2008-09-25",29.8936,31.3491,29.803,30.941,2543000.0],["2008-09-26",30.6236,31.331,30.2881,30.9818,2206400.0],["2008-09-29",30.6146,30.9818,29.3178,29.3677,2455400.0],["2008-09-30",29.2453,29.5581,28.4291,29.4176,1709000.0],["2008-10-01",28.8553,29.9254,28.8326,29.8438,1554800.0],["2008-10-02",29.6579,30.3788,29.1908,29.3586,1654200.0],["2008-10-03",29.472,30.2609,27.3318,27.9757,2937600.0],["2008-10-06",27.2366,28.089,26.3479,26.9555,3637400.0],["2008-10-07",27.5132,28.0165,26.7605,26.8875,2443400.0],["2008-10-08",26.425,28.5651,26.3706,27.6039,2625200.0],["2008-10-09",27.6447,28.6558,26.0714,26.1847,2792800.0],["2008-10-10",25.7222,26.4069,24.4844,25.3731,4514400.0],["2008-10-13",25.89,27.2004,25.5091,26.9736,3096400.0],["2008-10-14",27.2321,28.1117,26.0124,26.1122,2396600.0],["2008-10-15",26.0578,26.2754,24.2033,24.5343,2730400.0],["2008-10-16",24.5479,26.9646,24.099,26.6109,3493600.0],["2008-10-17",25.9943,27.6538,25.8764,26.0215,1994000.0],["2008-10-20",26.5973,26.7787,25.4547,26.7379,1059000.0],["2008-10-21",26.5656,29.3949,26.5656,28.021,3774400.0],["2008-10-22",28.1344,28.1344,26.7877,27.2094,3314200.0],["2008-10-23",27.2366,27.3863,25.0512,26.9782,2362200.0],["2008-10-24",24.5343,26.2981,24.5343,25.763,1747200.0],["2008-10-27",25.3232,25.695,24.1443,24.167,1957400.0],["2008-10-28",24.4164,25.6406,23.8043,25.4955,2277800.0],["2008-10-29",25.8401,26.6245,25.7404,25.9263,2723200.0],["2008-10-30",26.5112,27.6492,25.8991,27.1686,1707600.0],["2008-10-31",26.4386,28.6059,26.4386,28.6059,2059000.0],["2008-11-03",29.0185,29.0185,27.5041,28.1707,1727000.0],["2008-11-04",30.1521,32.6187,29.9344,31.8343,6316600.0],["2008-11-05",31.3672,32.8499,31.0589,32.1925,4052800.0],["2008-11-06",32.1925,32.5869,31.0634,32.1834,3574800.0],["2008-11-07",32.3058,32.4056,31.2675,32.1607,1606000.0],["2008-11-10",32.5416,32.6459,32.0564,32.2061,1705200.0],["2008-11-11",32.1607,32.1834,30.6282,30.8005,2951400.0],["2008-11-12",30.4287,30.7234,28.8236,29.0276,2809200.0],["2008-11-13",28.8372,31.5305,28.1571,31.2856,3352000.0],["2008-11-14",30.8639,31.068,29.9254,29.9843,4145400.0],["2008-11-17",29.8664,30.8322,29.4765,30.4423,1592200.0],["2008-11-18",30.7143,30.7642,29.1727,29.9707,2183800.0],["2008-11-19",29.8982,30.0931,28.1571,28.2251,2581800.0],["2008-11-20",27.7082,28.2115,26.8648,27.2593,3276800.0],["2008-11-21",28.3248,28.5651,26.0305,27.2638,4337000.0],["2008-11-24",27.6266,28.1072,26.62,27.6356,3130400.0],["2008-11-25",27.7671,28.3747,27.3454,27.3454,5535000.0],["2008-11-26",27.214,27.7218,26.688,27.5676,2012800.0],["2008-11-28",27.2956,27.3545,26.5293,26.8784,848000.0],["2008-12-01",26.5248,26.7424,25.5862,25.754,2372200.0],["2008-12-02",26.1303,27.0009,25.3368,26.7968,2170400.0],["2008-12-03",26.3842,27.4316,26.1484,27.1097,2284600.0],["2008-12-04",26.9328,28.2885,26.5973,27.4361,3323200.0],["2008-12-05",27.0779,28.4291,26.7968,28.3067,2072600.0],["2008-12-08",28.7646,29.3359,28.4155,28.9505,2610400.0],["2008-12-09",28.3158,29.4674,28.1525,28.2885,2121200.0],["2008-12-10",28.5833,29.15,27.1686,27.2457,2267400.0],["2008-12-11",27.2502,28.1389,26.9555,27.3999,3121000.0],["2008-12-12",27.2457,28.1117,26.5429,28.0845,2020600.0],["2008-12-15",28.2659,28.343,27.5313,27.8442,1055200.0],["2008-12-16",28.1571,29.3042,27.8941,29.0866,1649400.0],["2008-12-17",28.7918,30.0886,28.5425,29.5626,2190600.0],["2008-12-18",29.6488,30.7325,29.3722,29.8891,1496200.0],["2008-12-19",30.2518,30.474,29.3314,29.5218,1957600.0],["2008-12-22",29.5173,29.7077,28.6105,29.4176,1225200.0],["2008-12-23",30.2609,30.2654,29.3495,29.6579,744000.0],["2008-12-24",29.6579,29.8891,28.9143,29.3042,347200.0],["2008-12-26",29.3903,29.9979,29.3903,29.88,415200.0],["2008-12-29",29.9798,30.1657,28.9596,29.4176,645400.0],["2008-12-30",29.6896,30.0161,29.345,29.8846,692400.0],["2008-12-31",30.0387,30.5647,29.4765,30.0433,1060800.0],["2009-01-02",29.8166,31.204,29.608,31.0045,1117000.0],["2009-01-05",31.1677,33.0041,30.3788,32.664,2383400.0],["2009-01-06",32.7592,33.0675,30.6282,30.8503,2938800.0],["2009-01-07",30.3833,31.0589,30.1067,30.9138,1442600.0],["2009-01-08",30.941,30.9954,30.1067,30.4468,1663200.0],["2009-01-09",30.5284,30.5284,29.3858,30.0161,1189000.0],["2009-01-12",29.4856,30.7143,29.4856,30.5375,1190000.0],["2009-01-13",30.3743,31.8252,29.8982,31.5078,1514600.0],["2009-01-14",31.0907,31.4307,30.474,30.8685,1124800.0],["2009-01-15",30.8549,31.7889,29.8619,31.7889,1354600.0],["2009-01-16",31.9929,33.3487,31.9023,33.3305,2553000.0],["2009-01-20",32.9859,33.4847,31.5758,31.8433,2421200.0],["2009-01-21",32.0746,32.8499,31.535,32.7502,1152400.0],["2009-01-22",32.2333,33.0177,31.8524,32.6232,982200.0],["2009-01-23",32.0972,32.9905,31.7708,32.6005,1046000.0],["2009-01-26",32.1063,32.8272,31.399,32.5552,1072000.0],["2009-01-27",32.5779,33.3215,32.5779,33.2353,1066800.0],["2009-01-28",33.3441,33.861,33.3441,33.7069,1293800.0],["2009-01-29",32.8998,34.2011,32.8998,33.3849,1357200.0],["2009-01-30",33.4212,34.1512,33.3079,33.8111,1435000.0],["2009-02-02",33.5527,33.6842,32.0474,32.6413,2518200.0],["2009-02-03",35.6429,38.5403,35.3482,38.1866,8573600.0],["2009-02-04",38.3725,38.7216,37.6833,37.6833,3077000.0],["2009-02-05",37.5155,38.0868,37.1347,37.91,2979400.0],["2009-02-06",37.6017,38.4224,37.5745,38.2093,1464800.0],["2009-02-09",37.9372,39.2612,37.8647,39.1297,1816000.0],["2009-02-10",39.1025,40.0819,38.6309,39.2068,2257000.0],["2009-02-11",39.2385,39.6738,38.699,39.1478,1589000.0],["2009-02-12",38.5221,39.7101,38.5221,39.5922,1327800.0],["2009-02-13",39.5242,39.9005,39.0073,39.6693,925800.0],["2009-02-17",38.6763,39.4471,38.5901,39.2204,1411200.0],["2009-02-18",39.0934,39.4471,38.5085,38.6309,1179000.0],["2009-02-19",38.767,39.2839,38.1549,38.3317,1486000.0],["2009-02-20",37.9236,38.5085,37.638,38.0551,2181800.0],["2009-02-23",38.3952,38.4224,36.4183,36.5543,1569600.0],["2009-02-24",36.5906,37.5609,36.3095,37.2798,1741400.0],["2009-02-25",37.6289,38.3952,36.8944,36.8944,2011200.0],["2009-02-26",37.0667,37.7241,36.6586,36.908,2014000.0],["2009-02-27",36.2732,37.375,35.7336,35.7518,1959800.0],["2009-03-02",35.3119,35.3528,34.0424,34.2872,3287800.0],["2009-03-03",34.6953,35.7699,34.1557,34.8812,3204800.0],["2009-03-04",35.2439,36.7221,35.2439,36.1644,1608600.0],["2009-03-05",35.7518,36.314,34.9628,35.0399,1540600.0],["2009-03-06",35.3074,35.6701,34.6137,35.2303,1367600.0],["2009-03-09",35.1351,36.1054,34.981,35.3391,1243200.0],["2009-03-10",35.8288,37.0395,35.7654,37.0395,1475200.0],["2009-03-11",37.0395,38.0778,35.5795,35.5795,1566200.0],["2009-03-12",35.5568,37.6742,35.5296,37.4793,1437400.0],["2009-03-13",37.511,37.6289,37.0757,37.2888,833200.0],["2009-03-16",37.4974,38.309,36.6813,36.8037,1154000.0],["2009-03-17",36.8309,37.384,35.2439,37.3795,1269000.0],["2009-03-18",37.18,37.7241,36.7538,37.1165,1215600.0],["2009-03-19",37.3795,37.6425,35.8832,36.3004,1145000.0],["2009-03-20",36.7221,36.7221,35.652,35.652,1688600.0],["2009-03-23",36.2369,36.7674,35.8198,36.7266,1218200.0],["2009-03-24",36.9352,37.4702,36.1372,36.8264,1525200.0],["2009-03-25",37.715,40.7348,37.6017,40.3947,5454800.0],["2009-03-26",42.3852,42.3852,40.3993,41.1882,2563100.0],["2009-03-27",41.2245,41.9862,39.9912,40.0365,1470400.0],["2009-03-30",40.2904,41.3333,39.2294,41.025,1414800.0],["2009-03-31",41.3424,42.6935,41.0975,41.2335,1514400.0],["2009-04-01",40.8073,41.0975,40.0365,40.8708,1232700.0],["2009-04-02",41.7776,41.8321,39.1569,39.574,1936700.0],["2009-04-03",39.4471,40.0093,39.1025,39.5196,1199600.0],["2009-04-06",39.5287,40.4083,38.0868,39.4199,1305700.0],["2009-04-07",38.9393,39.7826,38.6309,39.1569,870600.0],["2009-04-08",39.9549,40.5988,38.9937,40.5534,1094400.0],["2009-04-09",41.1973,41.9318,40.9343,41.2426,1238400.0],["2009-04-13",41.1882,42.2311,40.9071,41.7142,1144400.0],["2009-04-14",41.5147,41.6416,40.1998,40.7711,812100.0],["2009-04-15",40.5716,40.9978,39.8461,40.2632,830500.0],["2009-04-16",40.7529,41.6144,40.363,41.2245,892400.0],["2009-04-17",41.3605,41.56,40.2904,41.0703,919500.0],["2009-04-20",40.0003,40.5353,38.8667,39.2385,1637200.0],["2009-04-21",39.0118,39.6194,35.5387,36.9714,4108500.0],["2009-04-22",37.3614,37.6334,34.0968,34.4777,3915100.0],["2009-04-23",34.0696,35.2938,33.0721,34.4686,4454300.0],["2009-04-24",35.0762,35.0762,34.0333,34.4686,1863200.0],["2009-04-27",33.7431,34.6409,33.6434,34.3416,1238600.0],["2009-04-28",34.0968,36.11,33.7794,35.7382,1913000.0],["2009-04-29",35.9286,36.2732,34.9673,35.7926,1230200.0],["2009-04-30",35.983,36.6268,35.1396,35.1759,1642400.0],["2009-05-01",35.3482,35.3573,34.3688,34.5956,1116100.0],["2009-05-04",34.659,34.6862,33.5527,34.2238,3387600.0],["2009-05-05",29.0185,30.9954,27.2956,30.5602,12078500.0],["2009-05-06",30.7869,30.7869,28.9097,29.2906,5529200.0],["2009-05-07",29.472,29.5536,28.7918,29.1092,2185700.0],["2009-05-08",29.5536,29.6715,27.5495,27.7762,3602900.0],["2009-05-11",28.1117,29.7077,27.8487,29.5173,2896900.0],["2009-05-12",30.5057,30.542,29.3994,29.744,2930800.0],["2009-05-13",28.8735,30.2972,28.5651,29.3722,2299000.0],["2009-05-14",29.4176,29.8256,29.0367,29.345,1571200.0],["2009-05-15",29.5264,29.9617,28.8372,29.7984,2156600.0],["2009-05-18",29.7894,29.7984,29.1636,29.5989,1363200.0],["2009-05-19",30.3244,31.3491,29.6715,30.8322,2083700.0],["2009-05-20",30.8866,31.331,30.1158,30.1974,1708700.0],["2009-05-21",30.6146,30.7959,28.8825,29.7077,1331700.0],["2009-05-22",29.7621,30.0523,29.3178,29.5173,944600.0],["2009-05-26",29.5808,30.9048,29.4992,30.8957,1362800.0],["2009-05-27",30.6508,31.5667,30.1521,30.5783,1309300.0],["2009-05-28",31.2584,31.9113,30.6599,31.8479,1813300.0],["2009-05-29",31.9023,32.9179,31.331,32.791,5621900.0],["2009-06-01",33.2716,34.4595,33.1083,33.4529,2380800.0],["2009-06-02",32.6459,34.7044,32.6459,34.1875,1652100.0],["2009-06-03",34.0514,34.8495,33.6524,34.5865,1269000.0],["2009-06-04",34.6046,34.7497,33.3895,33.5255,1513000.0],["2009-06-05",33.6615,34.0333,32.664,33.589,1846200.0],["2009-06-08",33.4167,33.598,32.5733,32.6912,1210500.0],["2009-06-09",32.9179,33.7613,32.9179,33.5799,1034400.0],["2009-06-10",33.6524,33.997,32.8091,33.3804,773200.0],["2009-06-11",33.3895,34.786,33.3895,34.1784,1840700.0],["2009-06-12",33.9064,34.2782,33.598,34.2328,1055800.0],["2009-06-15",35.0506,35.4024,33.4436,33.7383,1319000.0],["2009-06-16",33.862,34.0712,32.8825,33.1107,948300.0],["2009-06-17",33.0061,35.0886,33.0061,34.8604,1304200.0],["2009-06-18",34.7273,35.0506,33.0537,34.7083,867600.0],["2009-06-19",35.1267,35.6592,34.8604,35.4405,1175500.0],["2009-06-22",35.1172,35.3739,34.4991,34.8985,1245500.0],["2009-06-23",34.946,35.0506,33.5767,33.6623,1501300.0],["2009-06-24",33.7574,34.4325,33.2249,34.3184,1650400.0],["2009-06-25",34.0521,35.8684,33.9951,35.6592,1607800.0],["2009-06-26",35.6402,35.6402,32.6543,32.9015,16054900.0],["2009-06-29",33.4436,34.4135,32.8255,34.385,2460200.0],["2009-06-30",34.2233,34.6893,33.4436,33.9,3599900.0],["2009-07-01",27.16,27.8,25.7,26.02,14929300.0],["2009-07-02",26.12,26.8,25.88,26.0,5512800.0],["2009-07-06",25.75,25.89,24.8,25.42,2882500.0],["2009-07-07",25.36,25.49,24.7,24.79,2128900.0],["2009-07-08",25.0,25.38,24.43,24.61,1327300.0],["2009-07-09",24.93,25.1,24.42,24.7,1668600.0],["2009-07-10",24.5,25.15,24.4,25.12,1868400.0],["2009-07-13",24.99,25.1,24.52,24.94,1614900.0],["2009-07-14",25.01,25.53,24.85,25.42,2017300.0],["2009-07-15",25.6,25.7,24.81,25.19,1884200.0],["2009-07-16",25.19,25.4,24.94,24.99,983000.0],["2009-07-17",25.63,25.76,24.92,25.33,1501000.0],["2009-07-20",25.22,26.24,25.01,26.04,1938800.0],["2009-07-21",26.26,26.39,25.61,26.38,1245100.0],["2009-07-22",26.41,26.58,26.03,26.19,920300.0],["2009-07-23",26.04,26.94,25.82,26.91,1776200.0],["2009-07-24",26.8,27.85,26.69,27.83,1485600.0],["2009-07-27",27.5,28.25,27.5,28.22,1592500.0],["2009-07-28",28.07,28.44,27.82,28.08,1493400.0],["2009-07-29",28.0,28.09,27.62,27.78,1571800.0],["2009-07-30",27.82,27.97,27.28,27.41,828600.0],["2009-07-31",27.24,27.56,26.69,27.42,1145200.0],["2009-08-03",27.32,27.54,26.78,27.05,1406400.0],["2009-08-04",27.16,27.43,26.6,26.76,1830100.0],["2009-08-05",26.93,26.99,25.87,26.1,1673200.0],["2009-08-06",25.95,26.47,25.28,25.72,1704100.0],["2009-08-07",25.99,26.5,25.56,26.44,1318200.0],["2009-08-10",26.38,26.55,26.08,26.26,1109800.0],["2009-08-11",26.06,26.55,26.06,26.48,742800.0],["2009-08-12",26.05,26.85,26.05,26.52,679900.0],["2009-08-13",26.43,26.49,25.8,25.87,1027300.0],["2009-08-14",26.01,26.19,25.61,25.8,885000.0],["2009-08-17",25.5,25.51,24.28,24.36,1857000.0],["2009-08-18",24.94,24.97,24.42,24.69,1696900.0],["2009-08-19",24.5,25.02,24.5,24.94,1035200.0],["2009-08-20",25.05,25.37,24.82,25.21,1423700.0],["2009-08-21",25.38,25.74,24.97,25.04,1615900.0],["2009-08-24",25.24,26.02,25.24,25.94,1881400.0],["2009-08-25",26.22,26.45,25.35,25.88,2380600.0],["2009-08-26",28.74,30.91,28.6,30.89,8837200.0],["2009-08-27",30.33,30.5,29.05,30.27,3438100.0],["2009-08-28",30.66,31.18,30.35,30.66,2015600.0],["2009-08-31",30.13,30.58,29.82,30.57,1490400.0],["2009-09-01",30.5,31.48,29.92,30.31,1926100.0],["2009-09-02",30.09,30.6,29.96,30.0,1415000.0],["2009-09-03",30.31,30.7,30.07,30.59,1181000.0],["2009-09-04",30.51,31.0,30.29,30.97,1124200.0],["2009-09-08",31.1,31.79,30.88,31.45,1195300.0],["2009-09-09",31.39,31.95,31.31,31.68,1089300.0],["2009-09-10",31.47,31.88,30.86,30.87,1982400.0],["2009-09-11",30.72,31.33,30.52,30.82,881700.0],["2009-09-14",30.61,30.71,30.02,30.51,905200.0],["2009-09-15",30.3,30.69,29.83,30.34,959000.0],["2009-09-16",30.28,30.4,29.77,29.94,901000.0],["2009-09-17",30.1,30.96,29.94,30.43,1286700.0],["2009-09-18",30.5,30.6,29.87,29.94,1729500.0],["2009-09-21",29.84,29.84,29.05,29.13,1745200.0],["2009-09-22",29.36,29.41,28.42,28.72,1957200.0],["2009-09-23",28.86,28.86,27.93,28.04,1454100.0],["2009-09-24",28.09,28.42,26.93,26.96,2225400.0],["2009-09-25",27.08,27.08,26.37,26.64,1313500.0],["2009-09-28",26.53,27.25,26.53,26.81,1150000.0],["2009-09-29",27.21,27.48,26.96,27.4,1313300.0],["2009-09-30",27.56,27.62,27.0,27.41,698000.0],["2009-10-01",27.31,27.46,26.38,26.71,1324800.0],["2009-10-02",26.26,27.11,26.05,26.06,1167900.0],["2009-10-05",26.39,26.74,26.07,26.44,1186100.0],["2009-10-06",26.72,27.12,26.52,26.85,712300.0],["2009-10-07",26.69,27.0,26.49,26.65,584900.0],["2009-10-08",26.94,27.38,26.88,27.09,1228200.0],["2009-10-09",27.14,27.14,26.5,26.72,1018600.0],["2009-10-12",26.87,26.93,26.31,26.42,514200.0],["2009-10-13",26.23,26.39,25.37,25.55,1736800.0],["2009-10-14",25.67,26.8,25.36,26.62,1867200.0],["2009-10-15",26.38,26.89,26.02,26.87,1276300.0],["2009-10-16",26.64,27.13,26.17,27.02,1476800.0],["2009-10-19",27.02,27.52,26.8,27.36,1432400.0],["2009-10-20",27.32,27.38,26.45,26.52,1057600.0],["2009-10-21",26.47,26.54,26.11,26.18,1195300.0],["2009-10-22",26.31,26.31,25.71,25.94,1176800.0],["2009-10-23",25.94,26.25,25.68,26.09,951300.0],["2009-10-26",25.96,26.34,24.82,25.06,1501000.0],["2009-10-27",24.98,25.14,24.66,24.7,1993700.0],["2009-10-28",24.63,24.65,23.75,24.01,2113400.0],["2009-10-29",24.36,24.91,24.33,24.66,892200.0],["2009-10-30",24.5,24.61,24.22,24.28,1185300.0],["2009-11-02",24.36,25.45,24.36,24.77,1467900.0],["2009-11-03",24.5,25.92,24.47,25.64,2438500.0],["2009-11-04",24.9,26.38,24.64,24.79,3852000.0],["2009-11-05",24.79,25.04,23.91,24.4,2312400.0],["2009-11-06",24.24,24.4,23.86,24.38,1694100.0],["2009-11-09",24.33,24.33,22.38,22.85,6749500.0],["2009-11-10",23.0,23.91,23.0,23.85,3553600.0],["2009-11-11",24.77,24.77,23.49,23.8,2936400.0],["2009-11-12",23.67,24.23,23.57,24.02,1426200.0],["2009-11-13",24.01,24.41,23.18,23.3,1354000.0],["2009-11-16",23.51,23.65,22.87,23.34,1343200.0],["2009-11-17",23.53,23.53,22.87,23.21,1294700.0],["2009-11-18",23.12,23.12,22.58,22.96,1302300.0],["2009-11-19",23.0,23.57,22.87,23.46,1989300.0],["2009-11-20",23.47,23.72,23.2,23.6,1212000.0],["2009-11-23",24.27,24.27,23.62,23.81,1625600.0],["2009-11-24",23.65,23.9,23.41,23.68,1314000.0],["2009-11-25",23.57,24.12,23.57,24.11,884900.0],["2009-11-27",23.67,24.07,23.54,23.95,405100.0],["2009-11-30",23.76,24.14,22.98,23.12,2954900.0],["2009-12-01",23.14,24.14,23.13,24.05,1914500.0],["2009-12-02",24.05,24.76,23.95,24.51,1609300.0],["2009-12-03",24.76,24.84,24.13,24.18,992100.0],["2009-12-04",24.27,24.51,23.76,24.04,1016500.0],["2009-12-07",24.06,24.2,23.72,24.13,1079400.0],["2009-12-08",24.02,24.48,23.72,24.39,1493200.0],["2009-12-09",24.49,24.49,24.06,24.33,947900.0],["2009-12-10",24.34,24.8,24.19,24.45,941500.0],["2009-12-11",24.59,25.09,24.12,24.31,714700.0],["2009-12-14",24.37,24.75,24.31,24.54,681700.0],["2009-12-15",24.36,24.81,24.27,24.75,666100.0],["2009-12-16",25.32,25.32,24.32,24.54,823300.0],["2009-12-17",24.49,24.7,24.19,24.26,549800.0],["2009-12-18",24.42,24.5,24.11,24.26,1116800.0],["2009-12-21",24.3,24.48,24.0,24.16,1111300.0],["2009-12-22",24.19,25.07,23.96,24.92,2345100.0],["2009-12-23",25.01,26.21,25.01,26.12,1747200.0],["2009-12-24",26.29,26.48,25.89,26.23,285400.0],["2009-12-28",26.37,26.67,26.26,26.64,556300.0],["2009-12-29",26.77,26.85,26.18,26.21,962200.0],["2009-12-30",26.09,26.44,26.0,26.36,324200.0],["2009-12-31",26.32,26.39,26.06,26.09,320800.0],["2010-01-04",26.16,26.8,26.11,26.66,873400.0],["2010-01-05",26.55,26.76,26.4,26.57,713600.0],["2010-01-06",26.72,27.05,26.52,26.92,1717000.0],["2010-01-07",26.96,27.13,26.44,26.5,878700.0],["2010-01-08",26.5,26.77,26.1,26.19,1163400.0],["2010-01-11",26.19,26.3,25.28,25.57,1569900.0],["2010-01-12",24.33,24.51,23.35,24.3,4553800.0],["2010-01-13",24.25,24.82,24.09,24.67,2084000.0],["2010-01-14",24.51,25.03,24.27,24.5,1224900.0],["2010-01-15",24.7,24.88,23.69,23.84,1443100.0],["2010-01-19",23.82,23.91,23.18,23.53,1969900.0],["2010-01-20",23.49,23.81,23.22,23.33,1001000.0],["2010-01-21",23.31,23.54,22.74,22.84,1485500.0],["2010-01-22",22.88,23.11,22.69,22.79,669800.0],["2010-01-25",22.97,23.22,22.17,22.37,984700.0],["2010-01-26",22.23,23.17,22.06,23.04,1456500.0],["2010-01-27",23.13,23.45,22.28,22.45,2043300.0],["2010-01-28",22.58,22.83,22.13,22.25,1464300.0],["2010-01-29",22.32,23.73,22.23,23.5,2807900.0],["2010-02-01",23.57,24.0,23.52,23.78,1246700.0],["2010-02-02",23.76,24.15,23.61,23.98,2732100.0],["2010-02-03",25.8,25.8,24.22,24.71,6575900.0],["2010-02-04",24.46,24.5,22.81,23.1,3310000.0],["2010-02-05",23.1,23.35,21.68,22.09,2984100.0],["2010-02-08",22.21,22.28,21.57,21.67,2195900.0],["2010-02-09",21.85,21.85,21.27,21.45,2824000.0],["2010-02-10",21.4,21.82,21.24,21.65,1939800.0],["2010-02-11",21.53,21.56,20.72,20.9,2687700.0],["2010-02-12",20.87,21.35,20.62,21.35,2103700.0],["2010-02-16",21.35,21.43,20.96,21.12,1457100.0],["2010-02-17",21.09,21.66,21.02,21.62,1437300.0],["2010-02-18",21.61,21.79,21.41,21.59,1416100.0],["2010-02-19",21.52,22.38,21.35,22.27,2592600.0],["2010-02-22",22.2,22.43,22.02,22.37,1418300.0],["2010-02-23",22.38,22.5,21.93,22.0,1077200.0],["2010-02-24",22.02,22.46,21.91,22.34,981100.0],["2010-02-25",22.07,22.5,21.97,22.39,1069900.0],["2010-02-26",22.34,23.04,22.27,23.0,1618400.0],["2010-03-01",23.0,23.37,22.97,23.03,1827000.0],["2010-03-02",23.44,24.03,23.29,23.82,2664800.0],["2010-03-03",24.04,24.09,23.01,23.11,1864200.0],["2010-03-04",23.05,23.28,22.47,22.95,2195500.0],["2010-03-05",22.66,23.0,22.48,22.52,1974000.0],["2010-03-08",22.42,22.76,22.1,22.67,1180300.0],["2010-03-09",22.76,23.13,22.53,22.97,1527100.0],["2010-03-10",23.16,23.58,22.77,22.85,2221800.0],["2010-03-11",22.75,23.78,22.66,23.64,1508600.0],["2010-03-12",23.64,24.72,23.52,24.36,2802600.0],["2010-03-15",24.38,25.25,24.09,25.25,3813500.0],["2010-03-16",25.39,25.93,25.25,25.49,2342200.0],["2010-03-17",25.63,25.68,24.83,25.07,1629400.0],["2010-03-18",24.95,25.5,24.88,24.98,1025900.0],["2010-03-19",24.98,25.26,24.97,25.03,1347800.0],["2010-03-22",24.85,25.36,24.85,24.93,1159500.0],["2010-03-23",24.9,25.45,24.87,25.25,1695800.0],["2010-03-24",25.31,25.45,25.05,25.08,1427700.0],["2010-03-25",25.47,25.47,24.96,24.96,976700.0],["2010-03-26",24.97,25.23,24.94,25.13,1088700.0],["2010-03-29",25.04,25.17,24.28,24.9,2114700.0],["2010-03-30",23.86,24.0,23.07,23.7,5178500.0],["2010-03-31",23.59,24.25,23.51,24.05,1195700.0],["2010-04-01",23.89,24.5,23.73,24.01,847800.0],["2010-04-05",24.04,24.39,23.93,24.11,1152000.0],["2010-04-06",24.05,24.18,23.44,23.44,1402800.0],["2010-04-07",23.49,23.5,23.06,23.12,963000.0],["2010-04-08",23.02,23.29,22.84,23.28,1155900.0],["2010-04-09",23.24,23.51,23.08,23.32,766100.0],["2010-04-12",23.07,23.36,22.9,22.98,979600.0],["2010-04-13",22.87,23.09,22.79,22.9,865000.0],["2010-04-14",23.1,23.49,23.01,23.48,1147500.0],["2010-04-15",23.37,23.45,23.11,23.26,601600.0],["2010-04-16",23.16,23.26,22.85,23.09,1031800.0],["2010-04-19",22.94,23.28,22.72,22.78,587400.0],["2010-04-20",22.82,23.0,22.61,22.8,615600.0],["2010-04-21",22.89,22.98,22.28,22.33,1063500.0],["2010-04-22",22.29,22.68,21.87,22.48,1242700.0],["2010-04-23",22.4,23.0,22.26,22.98,1354400.0],["2010-04-26",23.16,23.53,23.12,23.31,1255000.0],["2010-04-27",23.18,23.95,23.18,23.9,1832300.0],["2010-04-28",23.82,23.92,23.49,23.63,1060700.0],["2010-04-29",23.68,23.88,23.52,23.85,872800.0],["2010-04-30",23.93,24.52,23.83,24.0,1610300.0],["2010-05-03",24.12,24.5,23.92,24.43,842600.0],["2010-05-04",24.18,24.43,23.61,24.08,2852200.0],["2010-05-05",18.0,18.7,17.28,18.49,20328300.0],["2010-05-06",18.26,18.26,17.13,17.54,5940500.0],["2010-05-07",17.41,17.83,17.05,17.5,3421400.0],["2010-05-10",18.17,18.36,17.83,17.98,2510400.0],["2010-05-11",17.87,18.11,17.7,18.0,1667600.0],["2010-05-12",17.89,18.35,17.89,18.34,841800.0],["2010-05-13",18.93,19.1,18.71,18.94,1966200.0],["2010-05-14",18.92,18.92,18.26,18.6,1907000.0],["2010-05-17",18.65,18.87,18.52,18.8,1192100.0],["2010-05-18",18.89,19.01,18.55,18.61,1383700.0],["2010-05-19",18.6,18.75,18.36,18.6,866300.0],["2010-05-20",18.29,18.69,18.14,18.26,2692500.0],["2010-05-21",18.1,18.59,17.97,18.51,2037600.0],["2010-05-24",18.46,18.84,18.46,18.48,1550700.0],["2010-05-25",18.06,18.5,18.0,18.3,1922700.0],["2010-05-26",18.31,18.96,18.26,18.5,5988100.0],["2010-05-27",18.7,18.94,18.27,18.38,1532200.0],["2010-05-28",18.4,18.5,18.03,18.25,1097500.0],["2010-06-01",18.04,18.21,17.82,17.84,1106900.0],["2010-06-02",18.24,18.46,17.99,18.46,1425200.0],["2010-06-03",18.35,18.44,18.07,18.31,781900.0],["2010-06-04",17.96,18.37,17.84,17.92,1172800.0],["2010-06-07",18.08,18.22,17.86,17.9,1237800.0],["2010-06-08",18.0,18.0,17.55,17.71,1461600.0],["2010-06-09",18.18,18.22,17.58,17.69,1436800.0],["2010-06-10",17.99,18.15,17.85,18.05,840600.0],["2010-06-11",17.97,18.04,17.57,17.59,2058000.0],["2010-06-14",17.74,18.25,17.68,18.04,2273400.0],["2010-06-15",18.06,18.2,17.95,18.15,986000.0],["2010-06-16",17.87,17.93,16.38,16.42,3328700.0],["2010-06-17",16.74,17.09,16.54,16.89,2762800.0],["2010-06-18",16.81,16.9,16.48,16.55,1484000.0],["2010-06-21",16.65,16.74,16.15,16.23,986000.0],["2010-06-22",16.22,16.39,15.87,15.98,1106000.0],["2010-06-23",16.0,16.33,15.89,16.08,1115100.0],["2010-06-24",16.02,16.03,15.62,15.7,1074300.0],["2010-06-25",15.7,16.01,15.56,15.77,1134000.0],["2010-06-28",15.77,17.25,15.7,16.26,2339500.0],["2010-06-29",16.09,16.24,15.39,15.41,1477600.0],["2010-06-30",15.37,15.45,14.91,14.95,2736000.0],["2010-07-01",14.98,15.01,14.28,14.67,1735400.0],["2010-07-02",14.64,15.3,14.52,14.98,1015500.0],["2010-07-06",15.13,15.48,14.58,14.75,711500.0],["2010-07-07",14.79,15.05,14.28,15.01,1178400.0],["2010-07-08",15.05,15.75,15.05,15.7,1520500.0],["2010-07-09",15.27,15.27,14.26,15.06,2653400.0],["2010-07-12",15.08,15.27,14.8,14.94,1217800.0],["2010-07-13",15.06,15.66,15.02,15.61,1069600.0],["2010-07-14",15.47,15.81,15.43,15.66,1093900.0],["2010-07-15",15.68,15.79,15.51,15.72,914200.0],["2010-07-16",15.64,15.95,15.31,15.48,914600.0],["2010-07-19",15.44,15.5,15.29,15.39,522600.0],["2010-07-20",15.25,15.25,14.97,15.13,1211500.0],["2010-07-21",15.15,15.2,14.68,14.73,1179500.0],["2010-07-22",14.73,14.91,14.41,14.49,1608600.0],["2010-07-23",14.53,15.03,14.31,14.94,1085300.0],["2010-07-26",14.96,15.52,14.82,15.09,881600.0],["2010-07-27",15.06,15.19,14.78,15.04,1183700.0],["2010-07-28",15.05,15.14,14.63,14.63,691300.0],["2010-07-29",14.72,14.82,14.33,14.5,804600.0],["2010-07-30",14.31,14.79,14.11,14.51,1082600.0],["2010-08-02",14.43,14.89,14.43,14.78,948600.0],["2010-08-03",14.76,14.96,14.48,14.88,709400.0],["2010-08-04",14.97,15.38,14.95,15.37,807100.0],["2010-08-05",15.34,15.43,15.15,15.16,589500.0],["2010-08-06",15.02,15.46,14.85,15.39,975800.0],["2010-08-09",15.52,15.52,15.02,15.32,1243800.0],["2010-08-10",15.22,15.6,14.97,15.59,1693600.0],["2010-08-11",15.0,15.22,14.69,14.99,4762900.0],["2010-08-12",14.84,15.86,14.71,15.8,2008300.0],["2010-08-13",15.7,16.12,15.49,16.03,1572700.0],["2010-08-16",15.94,16.5,15.86,16.27,1957700.0],["2010-08-17",16.27,16.75,16.24,16.49,1368800.0],["2010-08-18",16.43,16.79,16.01,16.54,1504500.0],["2010-08-19",16.38,16.6,16.0,16.17,940600.0],["2010-08-20",16.08,16.11,15.84,15.97,700400.0],["2010-08-23",15.93,16.1,15.91,15.95,1076800.0],["2010-08-24",15.74,15.85,15.5,15.57,1145500.0],["2010-08-25",15.43,15.67,15.27,15.64,1035500.0],["2010-08-26",15.64,15.65,15.07,15.1,964800.0],["2010-08-27",15.15,15.78,15.05,15.75,1209900.0],["2010-08-30",15.77,16.16,15.57,15.62,1086200.0],["2010-08-31",15.63,16.04,15.46,15.63,1209800.0],["2010-09-01",15.75,16.23,15.74,16.0,950200.0],["2010-09-02",15.96,16.16,15.83,16.1,947200.0],["2010-09-03",16.18,16.36,15.91,16.11,854400.0],["2010-09-07",15.97,16.08,15.68,15.72,589300.0],["2010-09-08",15.75,15.98,15.68,15.88,630800.0],["2010-09-09",16.09,16.19,15.94,16.09,859200.0],["2010-09-10",16.13,16.17,15.87,16.12,753800.0],["2010-09-13",16.25,16.42,16.16,16.42,679300.0],["2010-09-14",16.35,16.54,16.12,16.42,764900.0],["2010-09-15",16.42,16.73,16.28,16.53,714000.0],["2010-09-16",16.43,16.51,16.05,16.18,608700.0],["2010-09-17",16.13,16.47,16.02,16.45,1337000.0],["2010-09-20",16.41,16.81,16.35,16.68,783600.0],["2010-09-21",16.58,16.58,16.18,16.22,644000.0],["2010-09-22",16.13,16.47,16.07,16.4,672800.0],["2010-09-23",16.22,16.52,16.1,16.11,911600.0],["2010-09-24",16.19,16.55,16.11,16.4,699500.0],["2010-09-27",16.35,16.62,16.25,16.34,627100.0],["2010-09-28",16.28,16.32,15.83,16.04,2062200.0],["2010-09-29",15.93,16.09,15.8,15.92,638400.0],["2010-09-30",16.0,16.46,15.97,16.41,941800.0],["2010-10-01",16.41,16.52,16.07,16.49,872100.0],["2010-10-04",16.53,16.74,16.25,16.54,1106300.0],["2010-10-05",16.64,17.0,16.52,17.0,891400.0],["2010-10-06",16.82,16.96,16.46,16.53,642400.0],["2010-10-07",16.53,16.76,16.43,16.48,713600.0],["2010-10-08",16.45,16.99,16.44,16.95,667900.0],["2010-10-11",17.01,17.07,16.78,16.92,435800.0],["2010-10-12",16.83,18.66,16.83,18.66,3604200.0],["2010-10-13",19.18,20.38,19.02,19.94,3835700.0],["2010-10-14",20.08,20.23,19.53,19.8,2584400.0],["2010-10-15",19.83,19.97,19.34,19.34,1545900.0],["2010-10-18",19.34,19.64,19.29,19.34,1099500.0],["2010-10-19",19.04,19.46,18.91,19.07,1112800.0],["2010-10-20",19.07,19.98,19.07,19.81,1168000.0],["2010-10-21",19.84,20.04,19.25,19.79,858500.0],["2010-10-22",20.01,20.52,19.59,19.67,631600.0],["2010-10-25",19.78,20.18,19.67,19.94,710300.0],["2010-10-26",19.97,20.58,19.85,19.86,943100.0],["2010-10-27",19.7,20.21,19.46,20.19,795900.0],["2010-10-28",20.52,20.75,20.14,20.16,856500.0],["2010-10-29",20.15,20.23,19.84,19.86,1054500.0],["2010-11-01",18.89,20.07,18.36,19.77,1660400.0],["2010-11-02",19.79,20.0,19.35,19.7,1294900.0],["2010-11-03",19.87,21.26,19.86,20.65,2991800.0],["2010-11-04",20.95,21.15,20.61,20.78,1313100.0],["2010-11-05",20.76,20.83,20.37,20.71,854000.0],["2010-11-08",20.67,20.91,20.53,20.72,605400.0],["2010-11-09",20.77,20.94,20.59,20.91,962000.0],["2010-11-10",20.99,21.03,20.69,21.03,763100.0],["2010-11-11",20.89,21.17,20.78,20.98,664800.0],["2010-11-12",20.83,21.03,20.66,20.69,592500.0],["2010-11-15",20.72,21.09,20.67,20.9,547800.0],["2010-11-16",20.8,21.03,20.31,20.34,709300.0],["2010-11-17",20.32,21.15,20.32,21.0,886600.0],["2010-11-18",21.26,21.28,20.76,21.1,804500.0],["2010-11-19",21.05,21.46,20.97,21.38,653200.0],["2010-11-22",21.25,21.6,20.77,21.24,952700.0],["2010-11-23",21.12,22.0,21.1,21.96,1494900.0],["2010-11-24",22.0,22.41,21.93,22.04,800500.0],["2010-11-26",21.93,22.04,21.69,21.87,298400.0],["2010-11-29",21.7,21.92,21.37,21.73,567600.0],["2010-11-30",21.53,21.89,21.3,21.53,1209400.0],["2010-12-01",21.71,21.92,21.34,21.41,890000.0],["2010-12-02",21.37,21.73,21.06,21.59,841000.0],["2010-12-03",21.56,21.93,21.29,21.66,847700.0],["2010-12-06",21.68,21.77,21.35,21.63,450300.0],["2010-12-07",21.75,21.88,21.29,21.39,985400.0],["2010-12-08",21.37,22.25,21.37,22.04,944100.0],["2010-12-09",22.2,22.29,21.76,21.96,647500.0],["2010-12-10",21.92,22.93,21.92,22.82,879500.0],["2010-12-13",22.85,23.26,22.74,22.99,1210400.0],["2010-12-14",22.92,23.37,22.69,22.78,993100.0],["2010-12-15",22.71,23.12,22.51,22.92,849900.0],["2010-12-16",22.9,23.25,22.67,22.97,416600.0],["2010-12-17",23.11,24.15,22.9,23.71,2216900.0],["2010-12-20",23.78,23.82,22.84,22.86,580900.0],["2010-12-21",22.9,23.2,22.83,23.1,406600.0],["2010-12-22",23.02,23.25,22.84,23.13,405400.0],["2010-12-23",23.13,23.23,22.76,23.1,276100.0],["2010-12-27",23.08,23.19,22.95,23.05,205300.0],["2010-12-28",23.15,23.15,22.67,22.76,232800.0],["2010-12-29",22.72,22.95,22.57,22.69,255800.0],["2010-12-30",22.63,22.98,22.4,22.93,335200.0],["2010-12-31",23.0,23.15,22.74,22.84,251300.0],["2011-01-03",23.03,23.15,22.17,22.23,876600.0],["2011-01-04",22.12,22.19,20.8,21.73,1867200.0],["2011-01-05",21.64,21.89,21.1,21.62,736900.0],["2011-01-06",21.66,21.83,21.21,21.3,871300.0],["2011-01-07",21.27,21.33,20.29,20.3,1454300.0],["2011-01-10",20.13,20.89,20.01,20.81,1037600.0],["2011-01-11",20.82,21.43,20.61,21.39,1120700.0],["2011-01-12",22.0,22.5,21.51,22.01,2382300.0],["2011-01-13",21.97,22.1,21.56,21.59,1085500.0],["2011-01-14",21.59,21.7,21.28,21.47,1032700.0],["2011-01-18",21.26,21.4,20.55,20.74,2622800.0],["2011-01-19",20.74,20.95,20.48,20.5,1097300.0],["2011-01-20",20.46,20.99,20.33,20.83,1273500.0],["2011-01-21",20.95,21.07,20.66,20.83,1106500.0],["2011-01-24",20.87,21.31,20.84,21.2,1016400.0],["2011-01-25",21.17,21.64,21.07,21.54,935000.0],["2011-01-26",21.53,21.99,21.51,21.88,826900.0],["2011-01-27",21.99,22.42,21.62,22.41,1581700.0],["2011-01-28",20.02,21.29,19.02,19.3,7079700.0],["2011-01-31",19.35,20.15,19.26,19.96,2234500.0],["2011-02-01",20.02,20.29,19.79,19.84,1118800.0],["2011-02-02",19.72,20.02,19.67,19.82,816100.0],["2011-02-03",19.77,20.01,19.71,19.93,1113300.0],["2011-02-04",19.99,20.02,19.65,19.7,1526900.0],["2011-02-07",19.69,19.82,19.45,19.48,1843500.0],["2011-02-08",19.52,19.67,19.39,19.48,1316000.0],["2011-02-09",19.49,19.49,18.87,18.96,1570700.0],["2011-02-10",18.98,19.19,18.86,19.08,1010200.0],["2011-02-11",18.72,19.26,18.72,19.01,821700.0],["2011-02-14",18.98,19.45,18.95,19.24,715100.0],["2011-02-15",19.45,19.53,19.31,19.39,691300.0],["2011-02-16",19.47,19.53,19.32,19.41,716500.0],["2011-02-17",19.3,19.42,18.94,19.1,700700.0],["2011-02-18",19.1,19.25,18.92,19.07,465500.0],["2011-02-22",18.89,18.93,18.54,18.71,846300.0],["2011-02-23",18.4,18.72,17.72,18.0,2406600.0],["2011-02-24",17.79,18.7,17.79,18.57,2641100.0],["2011-02-25",18.61,18.61,18.35,18.47,515600.0],["2011-02-28",18.43,18.6,18.32,18.52,553100.0],["2011-03-01",18.56,18.72,18.35,18.5,1006400.0],["2011-03-02",18.56,19.37,18.56,19.22,1122000.0],["2011-03-03",19.49,19.65,19.21,19.63,1051800.0],["2011-03-04",19.6,19.78,19.26,19.52,758200.0],["2011-03-07",19.51,19.7,18.76,19.03,731000.0],["2011-03-08",18.98,19.25,18.74,18.9,903000.0],["2011-03-09",18.77,19.05,18.77,19.01,509700.0],["2011-03-10",18.77,18.93,18.47,18.54,797200.0],["2011-03-11",18.64,18.85,18.43,18.74,737100.0],["2011-03-14",18.55,18.98,18.55,18.84,354800.0],["2011-03-15",18.5,18.92,18.48,18.7,936900.0],["2011-03-16",18.61,18.87,18.45,18.64,892200.0],["2011-03-17",18.88,19.06,18.71,18.87,423300.0],["2011-03-18",18.92,19.27,18.91,19.23,860700.0],["2011-03-21",19.47,19.64,19.23,19.25,403100.0],["2011-03-22",19.24,19.33,19.02,19.21,976400.0],["2011-03-23",19.15,19.53,18.98,19.34,369200.0],["2011-03-24",19.52,19.8,19.31,19.4,441300.0],["2011-03-25",19.51,19.8,19.31,19.69,605400.0],["2011-03-28",19.72,19.89,19.39,19.78,993600.0],["2011-03-29",19.74,19.97,19.48,19.82,792400.0],["2011-03-30",19.7,20.22,19.61,19.95,657000.0],["2011-03-31",19.83,20.25,19.83,20.15,1095400.0],["2011-04-01",20.3,20.46,20.14,20.24,739000.0],["2011-04-04",20.32,20.32,19.9,20.0,551400.0],["2011-04-05",20.0,20.27,19.91,20.11,802600.0],["2011-04-06",20.15,20.38,19.92,20.12,543100.0],["2011-04-07",20.1,20.18,19.85,19.99,561100.0],["2011-04-08",20.1,20.43,20.02,20.29,797200.0],["2011-04-11",20.32,20.53,20.22,20.32,379400.0],["2011-04-12",20.16,20.5,20.16,20.49,523500.0],["2011-04-13",20.48,20.54,19.92,19.92,631800.0],["2011-04-14",19.9,20.2,19.89,20.1,611900.0],["2011-04-15",20.15,20.54,19.95,20.54,856200.0],["2011-04-18",20.29,20.46,20.06,20.2,484100.0],["2011-04-19",20.16,20.29,19.91,20.03,437400.0],["2011-04-20",20.26,20.45,20.14,20.4,309900.0],["2011-04-21",20.5,20.65,20.31,20.54,434000.0],["2011-04-25",20.48,20.55,20.16,20.24,320800.0],["2011-04-26",20.34,20.63,20.3,20.56,551100.0],["2011-04-27",20.64,20.74,20.24,20.53,607500.0],["2011-04-28",20.56,21.44,20.48,21.43,884400.0],["2011-04-29",21.46,22.06,21.2,21.44,1500000.0],["2011-05-02",21.55,21.93,21.35,21.52,836300.0],["2011-05-03",21.51,21.96,21.01,21.34,991600.0],["2011-05-04",22.75,24.0,21.68,22.38,2377500.0],["2011-05-05",22.34,23.0,22.07,22.55,1400000.0],["2011-05-06",22.61,22.9,22.32,22.69,806900.0],["2011-05-09",22.81,23.54,22.64,23.2,1222600.0],["2011-05-10",23.41,23.95,23.28,23.74,910100.0],["2011-05-11",23.87,24.22,23.62,24.22,1000000.0],["2011-05-12",24.16,24.51,23.83,24.48,1100000.0],["2011-05-13",24.45,24.71,23.99,24.19,867300.0],["2011-05-16",24.07,24.28,23.89,24.13,814300.0],["2011-05-17",24.03,24.26,23.87,24.17,809000.0],["2011-05-18",24.23,25.09,24.2,24.89,1091400.0],["2011-05-19",25.04,25.43,24.8,25.16,952600.0],["2011-05-20",25.15,25.26,24.9,24.98,959900.0],["2011-05-23",24.51,24.74,24.3,24.55,1300000.0],["2011-05-24",24.55,24.87,24.36,24.62,875300.0],["2011-05-25",24.59,25.02,24.54,24.89,1436200.0],["2011-05-26",24.89,25.45,24.8,25.38,1300800.0],["2011-05-27",25.38,25.81,25.35,25.53,1137900.0],["2011-05-31",25.63,25.89,25.07,25.41,2439300.0],["2011-06-01",25.37,25.4,24.97,25.2,2301700.0],["2011-06-02",25.18,25.31,24.83,25.03,1065200.0],["2011-06-03",24.79,25.08,24.79,24.94,786300.0],["2011-06-06",24.9,24.94,24.47,24.5,894000.0],["2011-06-07",24.65,24.73,24.41,24.57,1383600.0],["2011-06-08",24.43,24.77,24.43,24.65,1183900.0],["2011-06-09",24.59,25.11,24.5,24.87,1165600.0],["2011-06-10",24.82,24.86,24.18,24.19,690200.0],["2011-06-13",24.3,24.55,24.21,24.31,698400.0],["2011-06-14",24.5,24.59,24.04,24.19,1033700.0],["2011-06-15",23.29,24.27,22.96,22.97,2679900.0],["2011-06-16",22.8,23.17,22.67,23.02,1237800.0],["2011-06-17",23.18,23.22,22.49,22.7,1240500.0],["2011-06-20",22.56,22.89,22.42,22.76,615800.0],["2011-06-21",22.82,23.37,22.66,23.0,1269100.0],["2011-06-22",23.05,23.19,22.74,22.87,820200.0],["2011-06-23",22.74,23.06,22.4,22.99,883600.0],["2011-06-24",23.0,23.17,22.27,22.52,841600.0],["2011-06-27",22.56,23.0,22.44,22.85,601600.0],["2011-06-28",22.83,23.1,22.7,22.79,803600.0],["2011-06-29",22.87,23.1,22.62,22.83,558200.0],["2011-06-30",22.83,23.1,22.69,22.71,603000.0],["2011-07-01",22.82,23.21,22.6,23.13,609200.0],["2011-07-05",23.03,23.25,22.63,23.06,636400.0],["2011-07-06",23.13,23.5,23.07,23.25,765900.0],["2011-07-07",23.41,23.72,23.22,23.52,670800.0],["2011-07-08",23.3,23.38,22.92,23.26,312700.0],["2011-07-11",23.03,23.54,23.03,23.25,612000.0],["2011-07-12",23.16,23.9,23.16,23.71,751800.0],["2011-07-13",23.78,24.21,23.48,23.52,1004300.0],["2011-07-14",23.55,23.84,23.21,23.27,829900.0],["2011-07-15",23.36,23.65,23.19,23.56,1052700.0],["2011-07-18",23.46,23.74,22.99,23.33,689700.0],["2011-07-19",23.42,23.89,23.39,23.86,522600.0],["2011-07-20",23.94,23.99,23.34,23.47,266300.0],["2011-07-21",23.68,23.86,23.34,23.52,489700.0],["2011-07-22",23.49,23.5,23.32,23.33,421600.0],["2011-07-25",23.1,23.66,23.0,23.17,260000.0],["2011-07-26",23.13,23.15,21.7,21.75,1063200.0],["2011-07-27",21.71,21.76,21.26,21.32,857200.0],["2011-07-28",21.21,21.78,21.17,21.33,468100.0],["2011-07-29",21.16,22.22,20.56,21.27,1843200.0],["2011-08-01",21.49,21.51,20.69,20.86,929700.0],["2011-08-02",20.7,21.23,20.37,20.4,737800.0],["2011-08-03",20.52,20.61,19.36,19.88,1098200.0],["2011-08-04",19.47,20.14,19.37,19.55,1555300.0],["2011-08-05",19.69,19.97,18.8,19.34,1484600.0],["2011-08-08",18.9,19.19,17.71,17.91,1771200.0],["2011-08-09",18.1,19.03,17.72,18.98,1922500.0],["2011-08-10",18.57,19.41,18.17,18.21,1571200.0],["2011-08-11",18.29,18.46,17.51,17.86,1642300.0],["2011-08-12",18.03,18.64,17.92,18.59,761200.0],["2011-08-15",18.73,19.24,18.63,19.23,619700.0],["2011-08-16",19.24,19.62,18.94,19.46,956700.0],["2011-08-17",19.62,20.03,19.47,19.93,1186700.0],["2011-08-18",19.41,19.42,18.87,19.03,747900.0],["2011-08-19",18.78,19.39,18.59,18.82,557300.0],["2011-08-22",19.19,19.21,18.51,18.6,396400.0],["2011-08-23",18.75,19.38,18.47,19.37,625700.0],["2011-08-24",19.36,19.62,19.05,19.6,431700.0],["2011-08-25",19.66,19.83,19.12,19.21,453200.0],["2011-08-26",19.0,19.44,18.59,19.28,425500.0],["2011-08-29",19.58,20.29,19.24,20.13,560400.0],["2011-08-30",20.0,20.15,19.78,19.96,698100.0],["2011-08-31",20.13,20.22,19.58,19.83,898600.0],["2011-09-01",19.86,20.0,19.37,19.42,419300.0],["2011-09-02",19.03,19.23,18.55,18.62,441900.0],["2011-09-06",18.17,18.57,18.11,18.5,416500.0],["2011-09-07",18.73,19.19,18.53,19.19,293900.0],["2011-09-08",19.04,19.3,18.84,18.96,482900.0],["2011-09-09",18.9,18.9,18.07,18.2,693400.0],["2011-09-12",18.29,18.69,18.05,18.53,667300.0],["2011-09-13",18.58,19.5,18.54,19.47,599400.0],["2011-09-14",19.6,20.19,19.47,19.91,495700.0],["2011-09-15",20.47,20.47,19.66,19.9,259500.0],["2011-09-16",19.94,20.25,19.76,20.22,617100.0],["2011-09-19",20.04,20.21,19.2,19.31,651900.0],["2011-09-20",19.49,20.38,19.37,19.73,509000.0],["2011-09-21",19.8,19.98,18.95,18.98,482800.0],["2011-09-22",18.41,18.86,18.01,18.43,690200.0],["2011-09-23",18.27,18.89,18.27,18.47,662400.0],["2011-09-26",18.38,18.54,17.94,18.44,963200.0],["2011-09-27",18.84,19.19,18.6,18.93,749000.0],["2011-09-28",18.97,19.1,18.36,18.41,372300.0],["2011-09-29",18.6,18.86,18.3,18.62,306800.0],["2011-09-30",18.34,19.04,18.25,18.74,472000.0],["2011-10-03",18.52,18.92,18.23,18.25,582900.0],["2011-10-04",18.07,19.08,17.9,19.03,714700.0],["2011-10-05",19.09,19.62,18.97,19.61,780900.0],["2011-10-06",19.44,19.95,19.41,19.95,356100.0],["2011-10-07",19.64,19.94,19.52,19.55,530700.0],["2011-10-10",19.87,20.22,19.7,20.22,383700.0],["2011-10-11",20.01,20.61,20.01,20.38,359600.0],["2011-10-12",20.68,20.68,20.23,20.32,442800.0],["2011-10-13",20.19,20.68,20.13,20.46,369900.0],["2011-10-14",20.61,20.75,20.23,20.43,441500.0],["2011-10-17",20.51,20.59,19.7,19.85,313400.0],["2011-10-18",19.86,20.11,19.51,20.04,277500.0],["2011-10-19",19.97,20.0,19.17,19.22,541700.0],["2011-10-20",19.26,19.51,18.89,19.5,317000.0],["2011-10-21",19.74,20.29,19.51,20.09,977200.0],["2011-10-24",20.1,20.65,20.1,20.41,754800.0],["2011-10-25",20.28,20.65,20.01,20.45,445000.0],["2011-10-26",20.47,20.99,20.39,20.87,333400.0],["2011-10-27",21.19,21.99,21.1,21.76,518200.0],["2011-10-28",21.74,21.99,21.61,21.69,282400.0],["2011-10-31",21.41,21.88,21.22,21.28,696600.0],["2011-11-01",20.84,20.97,20.01,20.33,818300.0],["2011-11-02",23.85,23.96,19.28,21.14,1693400.0],["2011-11-03",21.21,21.28,20.69,21.07,870700.0],["2011-11-04",20.86,21.04,20.32,20.61,404600.0],["2011-11-07",20.64,20.71,20.15,20.52,412400.0],["2011-11-08",20.55,21.02,20.27,20.84,590600.0],["2011-11-09",20.33,20.65,20.24,20.43,367700.0],["2011-11-10",20.66,20.66,20.11,20.33,411900.0],["2011-11-11",20.43,20.78,20.33,20.69,224300.0],["2011-11-14",20.61,20.82,20.44,20.51,262100.0],["2011-11-15",20.35,20.73,20.31,20.62,268500.0],["2011-11-16",20.5,20.75,20.3,20.31,408400.0],["2011-11-17",20.37,20.5,19.69,19.92,548500.0],["2011-11-18",20.0,20.1,19.68,19.98,436100.0],["2011-11-21",19.84,19.91,19.5,19.57,535400.0],["2011-11-22",19.54,19.93,19.46,19.88,316400.0],["2011-11-23",19.71,19.88,19.61,19.83,344100.0],["2011-11-25",19.7,19.87,19.51,19.52,223800.0],["2011-11-28",20.0,20.95,19.87,20.9,497900.0],["2011-11-29",21.0,21.19,20.65,21.1,592800.0],["2011-11-30",21.62,21.79,20.54,21.25,920300.0],["2011-12-01",21.08,21.52,21.08,21.33,334000.0],["2011-12-02",21.46,21.55,21.25,21.29,356600.0],["2011-12-05",21.5,21.62,21.25,21.38,440800.0],["2011-12-06",21.34,21.54,21.09,21.2,421600.0],["2011-12-07",21.0,21.16,20.45,20.6,431500.0],["2011-12-08",20.53,20.64,19.92,19.92,622800.0],["2011-12-09",20.08,20.57,19.92,20.38,328200.0],["2011-12-12",20.08,20.26,19.84,20.01,329200.0],["2011-12-13",20.09,20.29,19.82,19.89,304200.0],["2011-12-14",19.69,19.94,19.21,19.23,586000.0],["2011-12-15",19.48,19.64,19.39,19.44,476800.0],["2011-12-16",19.67,19.99,19.48,19.96,1067800.0],["2011-12-19",19.98,20.38,19.98,20.07,272400.0],["2011-12-20",20.42,20.66,20.33,20.61,562400.0],["2011-12-21",20.47,20.52,19.85,20.28,576600.0],["2011-12-22",20.39,20.43,20.18,20.33,265600.0],["2011-12-23",20.34,20.56,20.23,20.31,174600.0],["2011-12-27",20.21,21.02,20.16,20.87,291400.0],["2011-12-28",20.77,20.82,20.46,20.53,213600.0],["2011-12-29",20.52,21.14,20.42,20.9,258100.0],["2011-12-30",20.86,21.1,20.73,20.94,228100.0],["2012-01-03",21.25,21.49,20.97,21.0,409900.0],["2012-01-04",20.8,20.9,20.28,20.36,332000.0],["2012-01-05",20.25,20.86,19.95,20.64,943500.0],["2012-01-06",20.71,21.33,20.6,21.19,377500.0],["2012-01-09",21.22,21.34,21.12,21.2,375700.0],["2012-01-10",21.23,21.39,20.95,21.0,398200.0],["2012-01-11",20.87,21.06,20.81,20.98,469100.0],["2012-01-12",21.0,21.15,20.74,20.75,1202600.0],["2012-01-13",20.72,20.82,20.5,20.68,581700.0],["2012-01-17",20.7,21.07,20.68,20.95,492800.0],["2012-01-18",20.94,21.41,20.79,21.33,481400.0],["2012-01-19",21.58,22.06,21.39,21.86,627200.0],["2012-01-20",21.86,22.3,21.78,22.22,516400.0],["2012-01-23",22.24,22.45,21.75,22.12,519100.0],["2012-01-24",22.11,22.61,21.85,22.45,547400.0],["2012-01-25",22.64,23.0,22.52,22.83,869500.0],["2012-01-26",22.9,23.23,22.78,23.08,889900.0],["2012-01-27",22.92,23.58,22.7,23.29,497800.0],["2012-01-30",23.14,23.26,22.88,23.26,412700.0],["2012-01-31",23.17,23.94,22.95,23.66,1765600.0],["2012-02-01",24.91,24.91,23.42,23.97,3061800.0],["2012-02-02",24.25,24.25,23.49,23.66,818800.0],["2012-02-03",23.95,24.16,23.77,23.84,616500.0],["2012-02-06",23.99,24.01,23.59,24.0,596900.0],["2012-02-07",23.97,24.18,23.74,23.94,527300.0],["2012-02-08",23.92,24.06,23.29,23.58,470700.0],["2012-02-09",23.49,23.51,23.12,23.37,419200.0],["2012-02-10",23.22,23.35,22.97,23.28,418400.0],["2012-02-13",23.34,23.55,23.29,23.47,289100.0],["2012-02-14",23.3,23.33,22.94,23.0,420600.0],["2012-02-15",23.14,23.58,23.06,23.39,340200.0],["2012-02-16",23.44,23.91,23.38,23.91,433400.0],["2012-02-17",23.94,24.06,23.67,23.8,568200.0],["2012-02-21",23.75,23.94,23.22,23.34,426000.0],["2012-02-22",23.39,23.39,22.99,23.08,310400.0],["2012-02-23",23.07,24.01,23.03,23.97,611800.0],["2012-02-24",23.83,24.08,23.7,23.87,449300.0],["2012-02-27",23.58,24.07,23.56,24.05,554600.0],["2012-02-28",24.01,24.5,23.08,24.45,1613700.0],["2012-02-29",24.5,24.5,24.15,24.2,457400.0],["2012-03-01",24.19,24.5,23.94,24.5,471200.0],["2012-03-02",24.44,24.5,24.27,24.37,413000.0],["2012-03-05",24.23,24.45,24.02,24.23,419900.0],["2012-03-06",23.94,24.1,23.61,23.76,346800.0],["2012-03-07",23.76,24.04,23.63,23.98,360000.0],["2012-03-08",24.07,24.68,23.94,24.49,541400.0],["2012-03-09",24.54,24.84,24.25,24.68,380700.0],["2012-03-12",24.57,24.77,24.37,24.77,382800.0],["2012-03-13",24.86,24.97,24.29,24.86,687600.0],["2012-03-14",24.8,24.99,24.61,24.92,389800.0],["2012-03-15",24.94,25.04,24.79,24.95,684900.0],["2012-03-16",25.0,25.38,24.86,25.37,938400.0],["2012-03-19",25.33,25.75,25.08,25.64,482900.0],["2012-03-20",25.57,25.57,23.07,24.31,3200200.0],["2012-03-21",24.25,24.36,23.24,23.32,1856500.0],["2012-03-22",23.16,23.27,22.73,22.97,862600.0],["2012-03-23",23.09,23.09,22.68,22.78,986600.0],["2012-03-26",22.76,23.94,22.76,23.34,2472200.0],["2012-03-27",23.31,23.47,23.23,23.41,666900.0],["2012-03-28",23.4,23.64,23.19,23.56,651700.0],["2012-03-29",23.45,23.61,23.25,23.57,428700.0],["2012-03-30",23.61,23.85,23.4,23.66,401500.0],["2012-04-02",23.56,23.8,23.37,23.77,598900.0],["2012-04-03",23.78,24.35,23.68,24.14,731100.0],["2012-04-04",23.75,23.92,23.38,23.63,1069100.0],["2012-04-05",23.73,23.77,23.42,23.67,530500.0],["2012-04-09",23.28,23.52,23.11,23.46,448400.0],["2012-04-10",23.4,23.55,22.88,23.1,549200.0],["2012-04-11",23.25,23.62,23.12,23.55,757400.0],["2012-04-12",23.72,24.13,23.53,24.01,609500.0],["2012-04-13",23.81,23.99,23.4,23.69,546500.0],["2012-04-16",23.7,24.0,23.48,23.87,572500.0],["2012-04-17",24.07,24.33,24.01,24.08,442700.0],["2012-04-18",23.79,24.02,23.53,23.78,580800.0],["2012-04-19",23.87,24.65,23.79,24.41,601400.0],["2012-04-20",24.99,26.0,24.9,25.86,1563000.0],["2012-04-23",25.44,25.69,24.94,25.37,830000.0],["2012-04-24",25.25,25.58,25.06,25.21,590000.0],["2012-04-25",25.54,25.98,25.42,25.96,827700.0],["2012-04-26",25.82,26.38,25.68,26.18,950800.0],["2012-04-27",26.39,26.76,26.21,26.71,699900.0],["2012-04-30",26.78,26.79,25.87,26.01,774500.0],["2012-05-01",26.11,26.67,25.94,25.97,737800.0],["2012-05-02",26.79,27.0,25.87,26.45,1214900.0],["2012-05-03",26.59,26.71,26.28,26.45,998800.0],["2012-05-04",26.48,26.49,25.81,26.1,632900.0],["2012-05-07",26.0,26.19,25.8,26.06,693500.0],["2012-05-08",25.82,26.06,25.48,25.97,406000.0],["2012-05-09",25.67,25.99,25.51,25.61,565400.0],["2012-05-10",25.82,25.92,25.61,25.75,479000.0],["2012-05-11",25.46,25.92,25.44,25.9,625200.0],["2012-05-14",25.65,25.86,25.3,25.82,424100.0],["2012-05-15",25.68,25.92,25.41,25.83,591900.0],["2012-05-16",25.89,26.24,25.73,25.89,508400.0],["2012-05-17",25.8,25.95,24.72,24.8,711700.0],["2012-05-18",24.92,24.96,24.07,24.54,700500.0],["2012-05-21",25.39,25.79,25.08,25.69,960300.0],["2012-05-22",25.76,26.12,25.64,25.78,766800.0],["2012-05-23",25.66,25.7,25.1,25.43,691000.0],["2012-05-24",25.55,25.92,25.4,25.57,756400.0],["2012-05-25",25.53,25.81,25.34,25.53,443100.0],["2012-05-29",25.64,25.75,24.98,25.2,1021400.0],["2012-05-30",25.0,25.19,24.88,24.98,644200.0],["2012-05-31",25.08,25.1,24.01,24.13,1352300.0],["2012-06-01",23.64,23.83,22.9,22.98,1321500.0],["2012-06-04",23.21,23.49,22.44,22.81,741200.0],["2012-06-05",22.74,23.17,22.66,23.1,680400.0],["2012-06-06",23.14,23.31,22.65,22.71,893000.0],["2012-06-07",23.01,23.22,22.64,22.67,806000.0],["2012-06-08",22.52,23.05,22.5,22.98,641200.0],["2012-06-11",23.07,23.22,22.52,22.79,525600.0],["2012-06-12",22.83,23.32,22.83,23.3,636100.0],["2012-06-13",23.23,23.63,22.5,22.98,1852000.0],["2012-06-14",23.07,23.55,22.65,23.27,870200.0],["2012-06-15",23.26,24.09,23.26,23.68,1228500.0],["2012-06-18",23.61,23.89,23.15,23.58,909600.0],["2012-06-19",23.61,23.68,23.2,23.26,1025500.0],["2012-06-20",23.15,23.42,22.87,22.94,724400.0],["2012-06-21",22.97,23.09,22.41,22.46,731000.0],["2012-06-22",22.69,22.78,22.31,22.63,905700.0],["2012-06-25",22.32,22.7,22.02,22.58,658500.0],["2012-06-26",22.58,22.85,22.49,22.52,694800.0],["2012-06-27",22.46,23.27,22.42,23.17,520700.0],["2012-06-28",22.98,23.5,22.92,23.25,762900.0],["2012-06-29",23.63,24.23,23.6,23.77,984400.0],["2012-07-02",24.29,25.29,24.06,25.28,1477100.0],["2012-07-03",25.29,25.66,24.98,25.64,506400.0],["2012-07-05",25.47,25.94,25.37,25.64,843300.0],["2012-07-06",25.5,25.9,25.46,25.8,769000.0],["2012-07-09",25.85,25.85,25.26,25.73,572600.0],["2012-07-10",25.82,26.0,25.35,25.48,577400.0],["2012-07-11",25.4,25.62,25.19,25.54,699000.0],["2012-07-12",25.27,25.76,25.03,25.67,438900.0],["2012-07-13",25.68,25.94,25.51,25.58,394000.0],["2012-07-16",25.49,25.99,24.9,25.3,589200.0],["2012-07-17",25.49,25.7,24.97,25.57,525000.0],["2012-07-18",25.4,26.08,25.4,25.9,312700.0],["2012-07-19",25.91,26.16,25.88,25.96,356200.0],["2012-07-20",25.82,25.92,25.48,25.63,402300.0],["2012-07-23",25.22,25.47,24.94,25.36,386300.0],["2012-07-24",25.28,25.5,25.08,25.42,440900.0],["2012-07-25",25.48,25.98,25.23,25.85,553200.0],["2012-07-26",26.07,26.44,25.93,26.05,574400.0],["2012-07-27",26.29,26.47,26.12,26.21,357800.0],["2012-07-30",26.18,26.26,25.75,25.9,391600.0],["2012-07-31",25.8,26.0,24.78,24.85,818000.0],["2012-08-01",24.89,25.12,24.3,24.33,670200.0],["2012-08-02",24.24,24.56,23.97,24.41,770400.0],["2012-08-03",24.8,25.25,24.46,24.68,555900.0],["2012-08-06",24.63,25.16,24.63,24.98,759000.0],["2012-08-07",25.11,25.12,24.88,25.03,741100.0],["2012-08-08",24.91,25.15,24.85,25.0,810000.0],["2012-08-09",24.93,25.22,24.93,25.2,571700.0],["2012-08-10",25.22,25.53,25.14,25.34,620300.0],["2012-08-13",25.31,25.44,25.05,25.24,656100.0],["2012-08-14",25.48,25.55,24.99,25.47,794400.0],["2012-08-15",24.61,25.73,24.61,24.99,1036700.0],["2012-08-16",24.88,25.24,23.07,24.2,2620900.0],["2012-08-17",24.26,25.4,24.05,25.38,1098000.0],["2012-08-20",25.4,26.45,25.34,26.42,1301600.0],["2012-08-21",26.38,26.38,25.51,25.6,1045800.0],["2012-08-22",25.55,25.59,24.86,24.91,951900.0],["2012-08-23",24.9,25.05,24.65,24.96,563500.0],["2012-08-24",24.87,25.2,24.78,24.84,436400.0],["2012-08-27",24.89,25.01,24.51,24.57,567400.0],["2012-08-28",24.58,24.96,24.51,24.73,432600.0],["2012-08-29",24.75,25.17,24.75,25.1,439200.0],["2012-08-30",25.01,25.22,24.92,25.19,450800.0],["2012-08-31",25.3,25.34,24.92,24.99,502900.0],["2012-09-04",24.8,25.59,24.11,25.51,1300800.0],["2012-09-05",25.58,26.45,25.36,26.38,981700.0],["2012-09-06",26.38,26.89,26.19,26.69,1004000.0],["2012-09-07",26.79,26.87,26.55,26.83,529300.0],["2012-09-10",26.78,27.01,26.64,27.0,658900.0],["2012-09-11",27.0,27.03,26.73,26.84,555000.0],["2012-09-12",26.88,27.15,26.78,27.07,389000.0],["2012-09-13",27.0,27.15,26.67,27.08,366300.0],["2012-09-14",27.1,27.73,27.03,27.53,635200.0],["2012-09-17",27.3,28.0,27.3,27.75,580400.0],["2012-09-18",27.58,27.75,27.28,27.6,381800.0],["2012-09-19",27.55,27.79,27.37,27.44,403300.0],["2012-09-20",27.22,27.57,27.16,27.47,604200.0],["2012-09-21",27.46,27.61,27.26,27.38,580700.0],["2012-09-24",27.0,27.35,26.61,27.05,650400.0],["2012-09-25",27.0,27.07,26.32,26.39,749400.0],["2012-09-26",26.49,26.65,26.19,26.5,401600.0],["2012-09-27",26.64,26.9,26.5,26.8,230700.0],["2012-09-28",26.78,27.08,26.71,26.95,556800.0],["2012-10-01",27.41,27.77,27.16,27.4,897200.0],["2012-10-02",27.89,28.29,27.42,27.86,786700.0],["2012-10-03",27.81,28.54,27.72,28.31,930000.0],["2012-10-04",28.22,28.58,28.01,28.32,599000.0],["2012-10-05",28.36,28.46,27.82,28.28,362300.0],["2012-10-08",28.14,28.25,27.77,27.89,319500.0],["2012-10-09",27.74,27.97,26.86,27.02,567200.0],["2012-10-10",26.98,27.09,26.68,27.03,474200.0],["2012-10-11",27.27,27.57,26.88,27.12,308200.0],["2012-10-12",27.45,27.52,27.0,27.09,297700.0],["2012-10-15",27.18,27.37,26.63,26.86,341900.0],["2012-10-16",27.03,27.16,26.69,27.16,367100.0],["2012-10-17",27.31,27.59,27.14,27.24,294600.0],["2012-10-18",27.22,27.22,26.45,26.46,489500.0],["2012-10-19",26.38,26.48,25.7,25.87,431800.0],["2012-10-22",25.98,26.03,25.35,25.44,548300.0],["2012-10-23",25.42,25.59,24.81,25.37,486500.0],["2012-10-24",26.45,27.29,25.96,26.02,744300.0],["2012-10-25",26.26,26.31,25.82,26.14,395200.0],["2012-10-26",26.27,26.27,25.79,26.04,214100.0],["2012-10-31",26.01,26.35,25.62,26.17,431700.0],["2012-11-01",26.11,26.92,25.94,26.86,564600.0],["2012-11-02",27.0,27.49,26.73,27.01,757800.0],["2012-11-05",26.78,27.15,26.39,26.85,536600.0],["2012-11-06",28.0,31.8,27.76,30.65,3938600.0],["2012-11-07",30.25,30.57,29.51,30.05,1360500.0],["2012-11-08",29.85,30.0,29.28,29.58,561300.0],["2012-11-09",29.33,29.95,29.28,29.45,565400.0],["2012-11-12",29.85,30.17,29.62,30.0,1088400.0],["2012-11-13",29.9,30.31,29.65,30.25,908300.0],["2012-11-14",30.35,30.48,29.73,30.03,628400.0],["2012-11-15",30.0,30.45,29.86,30.4,995800.0],["2012-11-16",30.4,30.46,29.92,30.04,759700.0],["2012-11-19",30.5,30.87,29.53,30.57,1080400.0],["2012-11-20",30.36,30.58,29.99,30.41,626900.0],["2012-11-21",30.11,30.2,29.87,30.04,505600.0],["2012-11-23",30.0,30.38,29.81,30.38,244800.0],["2012-11-26",30.44,30.7,30.11,30.65,689200.0],["2012-11-27",30.59,30.7,29.95,30.41,702600.0],["2012-11-28",30.12,30.44,29.21,29.7,691700.0],["2012-11-29",29.89,29.97,29.7,29.85,1153200.0],["2012-11-30",29.85,30.1,27.16,28.72,3929000.0],["2012-12-03",27.1,28.25,26.87,27.79,2649600.0],["2012-12-04",27.7,28.0,27.59,27.97,1285700.0],["2012-12-05",27.85,27.97,27.58,27.61,1012100.0],["2012-12-06",27.52,27.9,27.52,27.67,908000.0],["2012-12-07",27.72,27.8,27.02,27.35,701500.0],["2012-12-10",27.25,27.86,27.22,27.64,967100.0],["2012-12-11",27.63,28.1,27.44,27.81,807700.0],["2012-12-12",27.8,27.98,27.42,27.5,588700.0],["2012-12-13",27.36,27.7,27.02,27.16,943600.0],["2012-12-14",27.21,27.49,26.75,26.95,959500.0],["2012-12-17",26.97,27.16,26.76,27.11,766200.0],["2012-12-18",27.08,27.68,27.02,27.46,730900.0],["2012-12-19",27.42,27.68,27.22,27.33,576500.0],["2012-12-20",27.36,27.66,27.04,27.51,700200.0],["2012-12-21",26.99,27.5,26.87,27.13,693100.0],["2012-12-24",27.08,27.47,26.77,27.24,248100.0],["2012-12-26",27.25,27.34,26.91,26.91,326500.0],["2012-12-27",26.95,27.33,26.82,27.24,436900.0],["2012-12-28",27.14,27.43,26.98,27.09,389300.0],["2012-12-31",26.94,27.43,26.84,27.25,512000.0],["2013-01-02",27.65,27.83,27.34,27.68,671800.0],["2013-01-03",26.29,27.24,26.05,26.4,1920500.0],["2013-01-04",26.21,26.56,26.15,26.17,1179400.0],["2013-01-07",26.17,26.62,26.01,26.51,1104800.0],["2013-01-08",26.61,26.92,26.39,26.74,1066600.0],["2013-01-09",26.79,27.25,26.55,27.05,742700.0],["2013-01-10",27.32,27.4,26.47,26.75,753700.0],["2013-01-11",26.8,27.11,26.68,26.98,844100.0],["2013-01-14",26.97,27.37,26.96,27.23,712200.0],["2013-01-15",27.25,27.89,26.92,27.64,1084900.0],["2013-01-16",27.19,27.75,27.19,27.46,457800.0],["2013-01-17",27.59,27.63,27.23,27.54,415300.0],["2013-01-18",27.36,27.6,27.04,27.4,404300.0],["2013-01-22",27.47,27.47,27.04,27.21,620000.0],["2013-01-23",27.34,27.34,26.86,26.95,386100.0],["2013-01-24",26.9,27.2,26.67,26.73,490100.0],["2013-01-25",26.94,27.34,26.43,27.21,801300.0],["2013-01-28",27.23,27.58,27.1,27.55,720700.0],["2013-01-29",27.49,27.83,27.26,27.62,584000.0],["2013-01-30",27.54,27.65,27.03,27.13,514600.0],["2013-01-31",27.08,27.48,26.85,27.06,499400.0],["2013-02-01",27.07,27.4,26.83,27.16,522300.0],["2013-02-04",27.12,27.13,26.66,26.92,625300.0],["2013-02-05",26.51,27.23,26.35,27.14,1255400.0],["2013-02-06",27.32,27.83,26.06,26.22,2092400.0],["2013-02-07",26.19,26.25,25.65,26.03,1266600.0],["2013-02-08",26.15,26.5,26.03,26.31,801300.0],["2013-02-11",26.37,26.39,24.58,25.04,2804300.0],["2013-02-12",25.0,25.14,24.13,24.53,2233100.0],["2013-02-13",24.56,24.57,24.11,24.44,1039000.0],["2013-02-14",24.46,24.54,24.17,24.19,877400.0],["2013-02-15",24.18,24.45,24.08,24.39,964700.0],["2013-02-19",24.45,24.61,24.25,24.59,956600.0],["2013-02-20",24.59,24.76,24.17,24.46,1144300.0],["2013-02-21",24.49,25.02,24.19,24.88,1241500.0],["2013-02-22",24.83,25.1,24.62,25.01,754100.0],["2013-02-25",25.04,25.43,24.88,24.99,1088500.0],["2013-02-26",25.01,25.13,24.84,25.05,726000.0],["2013-02-27",25.0,25.4,25.0,25.2,605400.0],["2013-02-28",25.2,25.44,25.11,25.42,1006600.0],["2013-03-01",25.34,25.51,25.1,25.46,919400.0],["2013-03-04",25.34,25.46,24.71,24.74,1563500.0],["2013-03-05",24.98,25.32,24.62,25.03,1293000.0],["2013-03-06",25.12,25.32,25.0,25.02,1509800.0],["2013-03-07",25.09,25.15,24.73,25.01,1357600.0],["2013-03-08",25.05,25.29,24.89,25.13,929400.0],["2013-03-11",25.14,25.24,24.31,24.51,1758500.0],["2013-03-12",24.57,24.88,24.53,24.65,1511400.0],["2013-03-13",24.76,25.96,24.7,25.86,1612500.0],["2013-03-14",25.83,26.28,25.78,25.94,1134000.0],["2013-03-15",25.98,26.08,25.78,25.9,1148600.0],["2013-03-18",25.57,25.74,25.29,25.51,843400.0],["2013-03-19",25.6,25.89,25.39,25.43,481500.0],["2013-03-20",25.46,25.65,25.15,25.31,919300.0],["2013-03-21",25.22,25.64,25.19,25.49,995800.0],["2013-03-22",25.54,25.77,24.92,25.19,657800.0],["2013-03-25",25.18,25.31,24.89,24.95,600500.0],["2013-03-26",24.86,25.1,24.54,24.79,821700.0],["2013-03-27",24.72,25.32,24.58,25.28,549100.0],["2013-03-28",25.31,25.64,25.23,25.41,548300.0],["2013-04-01",25.33,25.46,25.03,25.12,574700.0],["2013-04-02",24.59,25.11,24.25,24.8,1345200.0],["2013-04-03",24.68,24.84,24.12,24.35,2304700.0],["2013-04-04",24.59,25.17,24.31,24.45,1352600.0],["2013-04-05",24.32,24.69,24.21,24.5,974600.0],["2013-04-08",24.56,24.64,24.35,24.6,492500.0],["2013-04-09",24.74,24.92,24.47,24.49,462300.0],["2013-04-10",24.7,25.55,24.66,25.43,951600.0],["2013-04-11",25.37,26.13,25.37,26.01,1168500.0],["2013-04-12",25.78,26.13,25.68,26.1,796200.0],["2013-04-15",25.85,28.11,25.5,26.65,3644800.0],["2013-04-16",26.78,27.6,26.66,27.59,1503900.0],["2013-04-17",27.49,28.15,27.41,27.8,1661600.0],["2013-04-18",27.8,27.8,27.34,27.64,969400.0],["2013-04-19",27.75,29.03,27.63,28.59,1521500.0],["2013-04-22",28.71,28.82,28.05,28.28,1373500.0],["2013-04-23",28.4,28.8,27.98,28.06,1122900.0],["2013-04-24",28.15,28.15,26.99,27.18,1339600.0],["2013-04-25",27.4,27.86,27.31,27.69,806700.0],["2013-04-26",27.71,27.97,27.38,27.43,496600.0],["2013-04-29",27.54,27.74,27.21,27.58,730000.0],["2013-04-30",27.7,27.98,27.23,27.85,849400.0],["2013-05-01",27.79,27.79,27.19,27.24,1004800.0],["2013-05-02",27.54,27.63,27.29,27.61,621600.0],["2013-05-03",27.89,28.17,27.64,27.93,624100.0],["2013-05-06",28.06,28.26,27.87,28.1,595700.0],["2013-05-07",28.1,28.36,27.98,28.3,1001000.0],["2013-05-08",30.83,31.0,29.2,30.63,2692700.0],["2013-05-09",30.92,30.99,30.21,30.48,930100.0],["2013-05-10",30.46,33.25,30.43,33.1,2538100.0],["2013-05-13",32.59,33.3,31.99,33.11,1284400.0],["2013-05-14",33.37,34.7,33.37,34.1,2572100.0],["2013-05-15",34.32,34.5,33.23,33.53,1380800.0],["2013-05-16",33.89,33.89,33.02,33.13,1362600.0],["2013-05-17",33.25,33.43,32.73,32.93,1685200.0],["2013-05-20",32.87,33.71,32.87,33.06,1336300.0],["2013-05-21",33.2,33.49,33.0,33.01,892700.0],["2013-05-22",33.28,33.36,31.84,32.24,1593300.0],["2013-05-23",31.98,32.38,31.54,32.19,1151600.0],["2013-05-24",32.02,32.02,31.02,31.43,1104600.0],["2013-05-28",31.83,32.6,31.68,32.17,1341200.0],["2013-05-29",32.22,32.34,31.5,31.67,659200.0],["2013-05-30",31.76,32.21,31.66,32.17,454500.0],["2013-05-31",31.73,32.83,31.51,32.1,1016000.0],["2013-06-03",31.95,32.2,31.05,31.82,845300.0],["2013-06-04",31.79,32.05,31.36,31.46,729900.0],["2013-06-05",31.46,31.61,30.39,30.47,749300.0],["2013-06-06",30.51,31.19,30.42,31.06,737600.0],["2013-06-07",31.38,32.96,31.29,32.92,1134800.0],["2013-06-10",33.24,34.07,32.97,34.03,1048200.0],["2013-06-11",33.78,34.47,33.45,34.26,1110400.0],["2013-06-12",34.07,34.19,33.55,33.92,1139000.0],["2013-06-13",33.87,38.27,30.52,32.01,16253900.0],["2013-06-14",30.12,31.19,26.17,27.59,22704200.0],["2013-06-17",28.01,28.67,26.51,26.62,4596600.0],["2013-06-18",26.5,26.89,25.97,26.44,3548200.0],["2013-06-19",26.32,27.11,25.79,25.88,2812500.0],["2013-06-20",25.63,26.76,25.21,26.18,3741900.0],["2013-06-21",26.12,26.59,25.65,25.75,3362000.0],["2013-06-24",25.56,26.55,25.0,26.24,2169500.0],["2013-06-25",26.43,26.67,25.83,25.97,1465700.0],["2013-06-26",26.04,26.86,26.02,26.53,1194900.0],["2013-06-27",26.52,27.47,26.46,26.54,1313000.0],["2013-06-28",26.55,27.05,26.29,26.87,1237300.0],["2013-07-01",27.11,27.91,27.04,27.32,1048800.0],["2013-07-02",27.19,27.91,27.04,27.79,1116500.0],["2013-07-03",27.77,28.52,27.58,28.49,1134300.0],["2013-07-05",28.78,28.9,28.18,28.86,1530600.0],["2013-07-08",29.0,29.56,28.8,29.52,1333500.0],["2013-07-09",29.61,29.95,29.42,29.84,1395300.0],["2013-07-10",29.82,30.96,29.74,30.91,1365800.0],["2013-07-11",31.16,31.65,30.98,31.58,2297400.0],["2013-07-12",31.5,32.05,31.37,31.79,2825500.0],["2013-07-15",31.95,31.95,31.22,31.8,1732600.0],["2013-07-16",31.86,31.86,31.43,31.8,2263900.0],["2013-07-17",31.87,31.89,30.91,30.96,1534000.0],["2013-07-18",31.07,31.55,30.78,30.85,1997000.0],["2013-07-19",30.71,31.31,30.31,31.0,2147000.0],["2013-07-22",31.25,31.78,30.72,31.42,1607300.0],["2013-07-23",31.53,31.6,30.79,30.93,916800.0],["2013-07-24",31.08,31.76,31.01,31.13,1138000.0],["2013-07-25",31.13,31.62,30.41,31.39,1216800.0],["2013-07-26",31.3,31.73,30.95,31.41,823900.0],["2013-07-29",31.2,31.33,30.21,30.46,1254400.0],["2013-07-30",30.45,30.66,29.88,30.05,1434500.0],["2013-07-31",30.02,30.25,29.67,29.67,1886200.0],["2013-08-01",29.77,30.69,29.73,30.16,1172700.0],["2013-08-02",30.19,30.19,29.38,29.78,1264500.0],["2013-08-05",29.64,30.06,29.51,29.83,1004500.0],["2013-08-06",29.8,29.95,29.53,29.63,1425200.0],["2013-08-07",29.59,29.67,29.07,29.46,1371900.0],["2013-08-08",29.62,30.16,29.42,30.05,874100.0],["2013-08-09",30.06,30.14,29.43,30.0,758400.0],["2013-08-12",30.07,30.58,29.5,30.5,1198300.0],["2013-08-13",30.83,30.83,29.92,30.25,1055600.0],["2013-08-14",29.1,29.52,27.84,28.14,3592000.0],["2013-08-15",28.01,28.03,27.53,27.62,1382800.0],["2013-08-16",27.58,27.88,27.08,27.41,1386000.0],["2013-08-19",27.45,27.49,26.64,27.01,2362000.0],["2013-08-20",27.08,27.52,27.0,27.26,1288400.0],["2013-08-21",27.22,27.66,27.0,27.52,910700.0],["2013-08-22",27.63,28.35,27.63,28.35,666200.0],["2013-08-23",28.41,28.55,27.57,27.77,1144600.0],["2013-08-26",27.92,28.02,27.43,27.48,2046900.0],["2013-08-27",27.22,27.38,26.77,26.88,1877500.0],["2013-08-28",26.93,27.14,26.39,26.45,1829000.0],["2013-08-29",26.45,27.27,26.33,26.48,1830500.0],["2013-08-30",26.53,26.65,26.1,26.17,2898800.0],["2013-09-03",26.42,26.79,26.23,26.54,2183700.0],["2013-09-04",26.44,27.38,26.42,27.25,1709700.0],["2013-09-05",27.25,27.91,27.15,27.78,992900.0],["2013-09-06",27.8,28.36,27.5,27.85,1800600.0],["2013-09-09",27.98,28.99,27.95,28.82,1588700.0],["2013-09-10",28.96,28.96,26.66,26.85,2772300.0],["2013-09-11",26.85,27.24,26.64,27.0,2280000.0],["2013-09-12",26.91,27.15,26.74,26.89,1935400.0],["2013-09-13",26.97,27.0,25.77,26.14,3672100.0],["2013-09-16",26.43,26.55,26.22,26.34,1743700.0],["2013-09-17",26.48,26.66,26.24,26.49,1905800.0],["2013-09-18",26.32,26.49,25.81,26.06,3121100.0],["2013-09-19",26.05,26.2,25.58,25.69,2277800.0],["2013-09-20",25.67,25.77,24.98,25.09,3450600.0],["2013-09-23",25.09,25.28,24.28,24.4,3320300.0],["2013-09-24",24.34,25.2,24.34,25.08,3273100.0],["2013-09-25",26.02,26.5,25.1,25.86,2878800.0],["2013-09-26",25.91,26.07,25.35,25.49,1384200.0],["2013-09-27",25.29,26.07,25.2,25.92,1294500.0],["2013-09-30",25.93,26.1,22.61,23.5,3802600.0],["2013-10-01",26.57,26.57,25.0,25.31,4925800.0],["2013-10-02",25.37,25.49,24.66,24.76,2152200.0],["2013-10-03",25.23,25.24,24.75,24.87,2153500.0],["2013-10-04",24.9,25.27,24.87,25.11,1678400.0],["2013-10-07",25.0,25.11,24.32,24.69,1754300.0],["2013-10-08",24.71,24.94,24.09,24.25,2636000.0],["2013-10-09",24.25,24.89,24.21,24.65,3551800.0],["2013-10-10",24.87,25.12,24.03,24.57,2532200.0],["2013-10-11",23.6,23.9,22.2,22.77,7409900.0],["2013-10-14",22.65,23.98,22.59,23.87,3101800.0],["2013-10-15",23.84,23.89,22.69,23.24,2859500.0],["2013-10-16",23.37,23.69,23.03,23.3,2576800.0],["2013-10-17",23.33,24.6,23.23,24.52,2396600.0],["2013-10-18",24.7,25.06,24.11,24.99,3304800.0],["2013-10-21",24.32,24.54,23.75,24.42,2798900.0],["2013-10-22",24.38,24.65,24.21,24.56,1514900.0],["2013-10-23",24.47,25.43,24.4,25.39,2008300.0],["2013-10-24",25.57,25.71,25.12,25.16,1545300.0],["2013-10-25",25.3,25.73,25.14,25.31,1543700.0],["2013-10-28",25.36,26.16,25.31,25.66,1441400.0],["2013-10-29",25.67,25.72,25.02,25.06,1536200.0],["2013-10-30",25.04,25.27,24.64,24.77,1036300.0],["2013-10-31",24.74,24.91,23.83,24.39,1371300.0],["2013-11-01",24.43,24.72,24.12,24.65,1901100.0],["2013-11-04",24.65,25.52,24.63,25.37,1409000.0],["2013-11-05",25.35,25.5,25.1,25.18,2115100.0],["2013-11-06",27.98,27.98,25.0,25.36,7402200.0],["2013-11-07",25.36,26.7,25.36,26.13,2366000.0],["2013-11-08",26.15,27.0,26.15,26.59,2271700.0],["2013-11-11",26.61,26.94,25.97,26.92,1975400.0],["2013-11-12",27.0,27.0,26.43,26.96,1523600.0],["2013-11-13",26.62,27.0,26.4,26.54,1398300.0],["2013-11-14",26.7,26.71,25.64,25.7,1894200.0],["2013-11-15",25.68,26.72,25.67,26.46,1557700.0],["2013-11-18",26.44,26.7,26.0,26.61,1825300.0],["2013-11-19",27.5,27.85,26.71,27.59,2541900.0],["2013-11-20",27.7,28.84,27.52,28.35,3251200.0],["2013-11-21",28.45,29.71,27.98,28.59,4186400.0],["2013-11-22",28.83,29.16,28.53,28.79,1265700.0],["2013-11-25",29.33,29.33,28.76,29.08,887000.0],["2013-11-26",29.35,29.43,28.49,28.86,986000.0],["2013-11-27",28.88,30.75,28.88,30.65,1568800.0],["2013-11-29",30.32,30.61,29.59,29.75,737800.0],["2013-12-02",29.71,29.71,24.27,26.98,9994600.0],["2013-12-03",26.13,26.21,24.05,25.55,6296800.0],["2013-12-04",25.32,27.87,24.94,25.92,3888500.0],["2013-12-05",25.71,26.0,24.69,25.39,2073900.0],["2013-12-06",25.44,25.96,25.06,25.45,1232900.0],["2013-12-09",25.58,25.77,24.65,24.74,1184200.0],["2013-12-10",24.56,24.68,23.66,24.07,2309000.0],["2013-12-11",24.0,24.28,23.8,24.04,1825400.0],["2013-12-12",23.9,24.51,23.8,24.25,1792200.0],["2013-12-13",24.56,24.62,23.51,23.93,3192600.0],["2013-12-16",23.77,24.28,23.35,23.49,1848200.0],["2013-12-17",23.4,24.09,22.77,24.0,2415200.0],["2013-12-18",23.65,24.53,23.6,24.53,2081600.0],["2013-12-19",24.48,24.75,24.13,24.39,1924900.0],["2013-12-20",24.32,24.55,23.89,24.0,2360200.0],["2013-12-23",24.16,24.2,23.6,23.86,1631900.0],["2013-12-24",23.9,24.33,23.68,24.18,639200.0],["2013-12-26",24.2,24.39,24.06,24.19,844000.0],["2013-12-27",24.18,24.33,23.99,24.14,949800.0],["2013-12-30",20.98,21.52,20.02,20.79,10930000.0],["2013-12-31",20.71,21.29,20.54,20.98,3101900.0],["2014-01-02",20.92,21.83,20.5,21.72,3360200.0],["2014-01-03",21.81,21.96,21.16,21.2,1874800.0],["2014-01-06",21.19,21.64,20.87,21.03,1823500.0],["2014-01-07",21.12,21.36,20.59,21.05,2931600.0],["2014-01-08",21.13,21.78,21.06,21.38,2801400.0],["2014-01-09",21.42,22.42,21.32,22.39,2397000.0],["2014-01-10",22.38,24.49,22.37,23.64,3751300.0],["2014-01-13",23.5,23.62,23.0,23.25,1716500.0],["2014-01-14",23.37,24.94,23.25,24.51,1909700.0],["2014-01-15",24.68,25.76,24.53,25.19,1819100.0],["2014-01-16",26.68,26.68,24.67,25.66,1552500.0],["2014-01-17",25.6,25.65,24.53,25.05,2034700.0],["2014-01-21",25.2,25.38,24.6,25.25,817900.0],["2014-01-22",25.18,25.54,24.57,24.75,723300.0],["2014-01-23",24.68,25.13,24.53,25.08,737100.0],["2014-01-24",25.08,26.0,24.75,25.72,1266600.0],["2014-01-27",25.67,25.79,25.11,25.63,1192900.0],["2014-01-28",25.77,26.91,25.57,26.47,2268700.0],["2014-01-29",26.2,27.62,26.08,27.6,2477000.0],["2014-01-30",27.72,27.98,26.82,27.1,2446000.0],["2014-01-31",26.66,27.76,26.09,27.63,1957200.0],["2014-02-03",28.0,28.0,27.08,27.42,2358600.0],["2014-02-04",27.15,27.76,27.02,27.18,2631900.0],["2014-02-05",30.67,32.6,29.1,31.29,9314800.0],["2014-02-06",31.13,31.14,29.95,30.57,1514900.0],["2014-02-07",31.16,33.9,31.1,32.23,4570700.0],["2014-02-10",32.14,32.38,31.21,32.01,1655100.0],["2014-02-11",32.1,32.3,30.81,31.0,1806600.0],["2014-02-12",30.83,31.08,30.05,30.73,1349100.0],["2014-02-13",30.65,30.89,30.11,30.85,1215200.0],["2014-02-14",30.9,31.82,30.89,31.44,1653600.0],["2014-02-18",31.48,35.36,31.44,35.03,5100600.0],["2014-02-19",34.84,35.14,34.01,34.42,2068300.0],["2014-02-20",34.22,36.87,34.2,36.29,3761600.0],["2014-02-21",36.44,39.15,36.35,37.36,5752300.0],["2014-02-24",37.71,38.31,37.46,38.14,2572500.0],["2014-02-25",38.73,38.95,37.57,37.73,2202700.0],["2014-02-26",37.92,38.1,37.26,37.49,2451600.0],["2014-02-27",37.21,37.36,36.35,36.63,2095300.0],["2014-02-28",36.63,36.95,35.82,36.21,3160300.0],["2014-03-03",37.34,37.5,35.93,37.01,1385500.0],["2014-03-04",37.31,37.62,36.64,37.4,1464000.0],["2014-03-05",37.38,37.7,37.3,37.44,1254000.0],["2014-03-06",37.44,37.67,37.12,37.4,1394700.0],["2014-03-07",37.4,38.55,37.05,38.17,1172600.0],["2014-03-10",38.22,38.45,37.38,37.75,1189300.0],["2014-03-11",34.65,35.74,32.76,34.6,6219800.0],["2014-03-12",34.53,35.57,34.13,35.19,1489700.0],["2014-03-13",35.2,35.48,34.68,34.89,844700.0],["2014-03-14",34.65,35.96,34.61,35.01,963600.0],["2014-03-17",35.12,35.48,34.77,35.0,1013100.0],["2014-03-18",35.23,36.13,34.76,36.05,1169400.0],["2014-03-19",36.23,37.24,35.75,35.97,1230100.0],["2014-03-20",35.72,36.93,35.54,36.61,922600.0],["2014-03-21",36.03,37.33,34.83,34.83,2505500.0],["2014-03-24",35.06,35.42,32.62,33.65,1960000.0],["2014-03-25",33.91,34.58,33.21,34.41,973000.0],["2014-03-26",35.39,35.4,32.34,32.75,1894500.0],["2014-03-27",32.62,33.76,32.1,33.37,1305300.0],["2014-03-28",33.31,33.96,32.13,32.87,1218400.0],["2014-03-31",32.99,34.39,32.71,34.19,885900.0],["2014-04-01",34.16,35.43,33.41,35.15,2282000.0],["2014-04-02",39.81,40.33,39.1,39.18,7504100.0],["2014-04-03",39.1,40.41,38.28,40.25,7475200.0],["2014-04-04",42.1,42.5,40.8,40.99,3851200.0],["2014-04-07",41.1,41.4,40.34,40.87,2868400.0],["2014-04-08",40.87,42.38,39.55,40.39,2718600.0],["2014-04-09",40.44,40.75,38.83,39.85,1911100.0],["2014-04-10",39.94,39.94,37.04,38.0,1689900.0],["2014-04-11",37.61,39.01,37.24,38.15,1719700.0],["2014-04-14",39.15,39.15,37.36,38.11,1064400.0],["2014-04-15",38.12,38.93,36.82,38.75,1630800.0],["2014-04-16",39.17,39.8,38.08,38.33,1751500.0],["2014-04-17",38.41,38.98,37.62,37.97,2095800.0],["2014-04-21",38.34,38.36,37.33,38.16,1397800.0],["2014-04-22",38.21,39.54,38.21,39.4,1520100.0],["2014-04-23",39.55,39.82,38.73,39.68,1234900.0],["2014-04-24",39.91,40.83,38.35,40.08,1725600.0],["2014-04-25",39.71,39.94,38.4,38.82,1125100.0],["2014-04-28",38.91,39.8,38.14,39.03,747200.0],["2014-04-29",39.4,40.62,39.26,40.6,1118900.0],["2014-04-30",40.62,42.44,40.01,42.21,1454800.0],["2014-05-01",42.18,42.5,39.25,39.97,1561600.0],["2014-05-02",39.97,40.41,39.4,40.05,1521300.0],["2014-05-05",40.3,40.98,39.59,40.96,1300400.0],["2014-05-06",40.96,41.64,40.04,40.88,2198000.0],["2014-05-07",39.02,39.86,36.09,36.87,4130000.0],["2014-05-08",36.87,37.14,35.5,35.6,2124200.0],["2014-05-09",35.28,37.05,35.23,35.88,1509600.0],["2014-05-12",35.92,36.58,35.33,36.06,1127900.0],["2014-05-13",36.16,36.92,35.63,35.71,856000.0],["2014-05-14",35.79,38.32,35.65,37.51,1169900.0],["2014-05-15",37.51,38.02,36.75,37.87,777100.0],["2014-05-16",37.93,38.2,36.99,37.05,686000.0],["2014-05-19",36.68,37.64,36.66,37.58,653100.0],["2014-05-20",37.59,37.76,36.25,36.55,756000.0],["2014-05-21",36.5,36.88,34.97,35.02,1011200.0],["2014-05-22",34.95,35.3,33.29,33.33,2945600.0],["2014-05-23",33.18,34.0,32.99,33.22,2162100.0],["2014-05-27",33.4,34.05,33.4,33.94,1923600.0],["2014-05-28",33.55,34.43,33.01,33.1,1574800.0],["2014-05-29",33.08,33.84,33.08,33.51,754000.0],["2014-05-30",33.37,33.88,33.08,33.16,1114200.0],["2014-06-02",32.36,33.95,32.25,33.62,1129000.0],["2014-06-03",33.38,34.97,33.09,34.25,1412800.0],["2014-06-04",34.05,35.48,34.05,34.52,1302500.0],["2014-06-05",34.49,36.06,34.19,35.25,746400.0],["2014-06-06",35.15,35.67,34.79,35.31,520200.0],["2014-06-09",35.35,35.69,34.35,34.55,1037600.0],["2014-06-10",34.5,35.21,34.45,34.49,592400.0],["2014-06-11",34.44,34.73,33.49,33.49,1191200.0],["2014-06-12",33.44,34.2,33.4,33.87,1022000.0],["2014-06-13",34.15,35.86,33.45,35.02,2274300.0],["2014-06-16",35.02,37.14,35.02,36.65,1217700.0],["2014-06-17",36.86,36.94,36.0,36.76,762300.0],["2014-06-18",36.72,37.01,36.25,37.0,928500.0],["2014-06-19",37.1,37.31,36.67,37.31,696100.0],["2014-06-20",37.25,37.65,36.96,37.28,1069100.0],["2014-06-23",37.5,37.77,36.84,37.01,681500.0],["2014-06-24",37.19,37.75,36.88,37.13,867300.0],["2014-06-25",37.14,38.19,36.98,37.77,683400.0],["2014-06-26",37.71,38.0,36.87,37.21,780300.0],["2014-06-27",37.17,39.23,36.99,38.81,2009200.0],["2014-06-30",39.0,39.96,38.74,38.92,2002200.0],["2014-07-01",39.12,39.65,38.55,39.15,908600.0],["2014-07-02",39.15,39.57,38.41,38.44,976200.0],["2014-07-03",38.46,38.77,37.54,37.9,1017500.0],["2014-07-07",37.93,38.21,37.6,37.65,738700.0],["2014-07-08",37.47,37.85,36.8,37.05,960000.0],["2014-07-09",37.06,37.91,36.8,37.7,401800.0],["2014-07-10",37.17,37.93,36.89,37.6,395600.0],["2014-07-11",37.66,38.31,37.26,38.06,354800.0],["2014-07-14",38.29,40.5,38.16,40.41,873200.0],["2014-07-15",40.13,40.38,38.2,39.11,766900.0],["2014-07-16",39.19,39.23,38.18,38.55,638200.0],["2014-07-17",38.53,38.89,37.22,37.38,566700.0],["2014-07-18",37.37,38.78,37.31,38.78,593300.0],["2014-07-21",38.43,38.79,37.63,37.97,296000.0],["2014-07-22",38.19,38.71,37.09,37.17,489500.0],["2014-07-23",37.39,38.37,37.2,37.63,406300.0],["2014-07-24",37.71,38.12,37.18,37.35,549100.0],["2014-07-25",37.26,37.7,36.8,37.02,509400.0],["2014-07-28",37.65,37.65,35.56,36.11,635200.0],["2014-07-29",36.1,37.43,36.08,37.05,642700.0],["2014-07-30",37.1,37.48,36.52,36.72,407900.0],["2014-07-31",36.42,37.33,35.8,36.1,517100.0],["2014-08-01",35.94,37.7,35.8,37.12,664400.0],["2014-08-04",37.25,37.65,36.69,37.17,468800.0],["2014-08-05",36.96,37.32,36.3,36.99,669100.0],["2014-08-06",36.72,37.27,36.5,36.9,582300.0],["2014-08-07",37.07,37.94,36.97,37.33,678500.0],["2014-08-08",37.19,37.89,37.07,37.74,642500.0],["2014-08-11",38.06,38.51,37.3,38.27,1069400.0],["2014-08-12",38.31,39.67,37.35,39.0,1817400.0],["2014-08-13",35.07,36.23,34.33,36.04,3500000.0],["2014-08-14",35.77,36.91,35.77,36.09,1168400.0],["2014-08-15",36.09,36.51,35.59,36.22,1046200.0],["2014-08-18",36.25,37.3,35.88,37.21,889700.0],["2014-08-19",37.19,37.56,36.7,37.28,355200.0],["2014-08-20",37.14,37.97,36.88,37.51,518500.0],["2014-08-21",37.25,37.8,37.0,37.29,395100.0],["2014-08-22",37.15,37.36,36.37,36.51,902500.0],["2014-08-25",36.57,36.86,36.08,36.52,778300.0],["2014-08-26",36.7,36.9,36.01,36.25,672000.0],["2014-08-27",36.14,36.16,35.48,35.78,796200.0],["2014-08-28",35.71,36.6,35.58,36.01,523900.0],["2014-08-29",36.01,36.42,36.01,36.19,370500.0],["2014-09-02",36.15,36.49,35.22,35.44,813700.0],["2014-09-03",35.65,35.9,35.41,35.68,1369600.0],["2014-09-04",35.61,36.12,35.6,35.81,399200.0],["2014-09-05",35.73,36.37,35.73,36.29,518600.0],["2014-09-08",36.06,36.88,36.06,36.84,498300.0],["2014-09-09",36.6,36.94,36.44,36.58,720300.0],["2014-09-10",36.48,36.6,35.42,36.56,740500.0],["2014-09-11",36.32,37.1,36.23,36.57,1061400.0],["2014-09-12",36.23,36.71,36.01,36.53,379400.0],["2014-09-15",36.04,36.6,36.01,36.4,1054100.0],["2014-09-16",36.44,38.03,36.1,38.01,1153800.0],["2014-09-17",37.9,38.48,37.64,38.12,986600.0],["2014-09-18",37.99,38.33,37.07,37.72,380500.0],["2014-09-19",37.99,37.99,36.85,37.51,694300.0],["2014-09-22",37.29,38.13,37.25,37.97,470100.0],["2014-09-23",37.8,38.64,37.59,37.88,750900.0],["2014-09-24",37.98,38.54,37.64,38.39,502700.0],["2014-09-25",38.37,38.5,37.23,38.03,420700.0],["2014-09-26",38.29,38.36,37.59,37.89,487200.0],["2014-09-29",37.81,38.94,37.5,38.87,562900.0],["2014-09-30",38.83,39.05,38.44,38.57,497700.0],["2014-10-01",38.65,38.83,37.51,38.3,500800.0],["2014-10-02",38.15,38.76,37.74,38.19,537600.0],["2014-10-03",38.29,38.86,37.02,37.27,1017500.0],["2014-10-06",37.56,37.76,36.23,36.64,618600.0],["2014-10-07",36.4,37.47,36.27,37.47,882600.0],["2014-10-08",37.37,38.43,37.01,38.24,331300.0],["2014-10-09",37.93,38.54,37.5,38.26,379300.0],["2014-10-10",37.72,38.92,37.41,37.75,437400.0],["2014-10-13",37.83,38.77,37.52,37.86,412200.0],["2014-10-14",38.65,38.75,36.11,37.9,1055900.0],["2014-10-15",37.34,38.93,36.81,38.5,672300.0],["2014-10-16",37.92,38.55,37.4,37.76,598900.0],["2014-10-17",35.76,35.79,34.1,35.03,2772300.0],["2014-10-20",35.01,35.69,34.92,35.0,884600.0],["2014-10-21",35.5,37.53,35.11,36.68,1580100.0],["2014-10-22",36.83,38.42,36.49,37.6,1083400.0],["2014-10-23",37.78,38.49,37.78,38.0,420400.0],["2014-10-24",38.35,38.38,36.7,36.96,443300.0],["2014-10-27",37.07,37.39,36.19,37.06,640800.0],["2014-10-28",37.1,37.99,36.56,37.82,527600.0],["2014-10-29",37.78,38.41,37.56,38.0,481400.0],["2014-10-30",37.84,38.3,37.64,38.0,526600.0],["2014-10-31",38.42,39.85,38.42,39.49,835100.0],["2014-11-03",39.5,39.95,39.1,39.48,528200.0],["2014-11-04",39.13,39.67,36.81,36.89,1051100.0],["2014-11-05",36.8,36.8,34.02,34.61,1968900.0],["2014-11-06",34.89,35.37,34.33,34.78,643100.0],["2014-11-07",34.64,34.98,34.24,34.89,458300.0],["2014-11-10",33.8,34.2,32.17,32.8,2006400.0],["2014-11-11",32.77,32.93,31.84,32.33,787200.0],["2014-11-12",32.25,33.25,32.13,32.99,769100.0],["2014-11-13",33.0,33.65,32.84,33.35,833300.0],["2014-11-14",33.33,33.69,32.34,32.84,726600.0],["2014-11-17",32.45,33.47,31.56,32.65,826600.0],["2014-11-18",32.52,33.27,32.52,32.86,441000.0],["2014-11-19",32.55,32.85,32.16,32.16,426600.0],["2014-11-20",31.86,32.75,31.83,32.01,725500.0],["2014-11-21",32.37,32.52,31.99,32.38,663900.0],["2014-11-24",32.38,33.75,32.05,33.1,1046200.0],["2014-11-25",33.1,33.64,32.75,33.25,648100.0],["2014-11-26",33.3,33.43,32.85,33.2,265800.0],["2014-11-28",33.3,33.63,32.97,33.53,330900.0],["2014-12-01",33.24,33.69,32.64,33.01,1356300.0],["2014-12-02",33.01,33.48,32.86,33.26,696000.0],["2014-12-03",33.4,35.16,33.4,34.55,983400.0],["2014-12-04",34.45,34.74,33.84,34.68,515600.0],["2014-12-05",34.94,35.22,34.27,34.97,654300.0],["2014-12-08",35.0,35.68,34.08,35.08,552100.0],["2014-12-09",34.69,35.36,34.47,35.18,424100.0],["2014-12-10",34.92,35.19,34.47,34.95,413800.0],["2014-12-11",35.0,35.65,34.56,35.13,777400.0],["2014-12-12",34.63,35.05,33.95,33.98,995500.0],["2014-12-15",34.23,34.23,33.06,33.43,953000.0],["2014-12-16",33.55,33.93,32.99,33.02,1051400.0],["2014-12-17",33.0,34.05,32.3,33.96,927400.0],["2014-12-18",34.3,35.59,33.96,35.57,754200.0],["2014-12-19",35.57,36.96,35.05,36.42,1365900.0],["2014-12-22",36.27,37.05,35.73,36.12,661900.0],["2014-12-23",36.03,36.44,35.54,36.22,532100.0],["2014-12-24",36.41,36.84,36.26,36.5,131200.0],["2014-12-26",36.66,37.41,36.53,36.65,285900.0],["2014-12-29",36.48,36.96,35.11,35.46,463900.0],["2014-12-30",35.29,35.66,34.62,34.83,368700.0],["2014-12-31",34.83,35.65,34.02,34.06,520400.0],["2015-01-02",34.35,34.99,34.03,34.61,496200.0],["2015-01-05",34.27,34.52,33.63,34.13,899900.0],["2015-01-06",34.0,34.86,33.91,33.98,1567700.0],["2015-01-07",34.67,36.85,34.34,36.84,1148700.0],["2015-01-08",37.28,37.66,36.84,37.45,1383800.0],["2015-01-09",37.55,38.48,37.2,38.1,762700.0],["2015-01-12",38.2,39.49,38.18,38.93,1410100.0],["2015-01-13",39.0,39.74,38.49,39.42,1058300.0],["2015-01-14",39.1,39.88,38.69,39.49,578400.0],["2015-01-15",39.71,39.95,39.14,39.45,819900.0],["2015-01-16",39.26,39.89,37.65,38.91,1260300.0],["2015-01-20",38.95,39.0,37.88,37.98,830700.0],["2015-01-21",37.95,38.28,36.35,36.56,1292100.0],["2015-01-22",37.07,37.2,36.02,36.78,2178900.0],["2015-01-23",36.65,36.97,36.03,36.2,854900.0],["2015-01-26",36.28,36.67,36.05,36.65,1123200.0],["2015-01-27",36.53,38.2,36.53,37.87,876600.0],["2015-01-28",37.87,38.1,37.41,37.79,752700.0],["2015-01-29",37.58,38.69,37.29,38.34,1022200.0],["2015-01-30",38.27,38.61,37.36,37.42,1075000.0],["2015-02-02",37.63,37.85,36.78,37.4,887100.0],["2015-02-03",37.55,38.55,37.1,38.12,1394300.0],["2015-02-04",32.0,34.97,31.86,34.62,5316900.0],["2015-02-05",34.48,34.61,33.95,34.26,1181600.0],["2015-02-06",34.25,34.46,32.5,32.63,1343900.0],["2015-02-09",32.6,33.21,32.3,32.92,724400.0],["2015-02-10",32.97,33.4,32.93,33.26,887000.0],["2015-02-11",33.29,33.5,32.7,32.83,724500.0],["2015-02-12",32.89,33.81,32.67,33.63,813800.0],["2015-02-13",33.9,34.06,33.17,34.03,603700.0],["2015-02-17",33.93,34.37,33.44,33.6,426600.0],["2015-02-18",33.57,33.99,33.25,33.78,515400.0],["2015-02-19",33.75,34.5,33.61,33.97,538500.0],["2015-02-20",33.85,34.92,33.6,34.32,732300.0],["2015-02-23",34.32,35.4,34.32,35.07,550600.0],["2015-02-24",35.02,35.4,33.93,34.05,701800.0],["2015-02-25",34.86,36.07,34.29,35.42,946500.0],["2015-02-26",35.3,35.3,34.46,34.96,565100.0],["2015-02-27",34.8,35.26,33.66,34.07,713800.0],["2015-03-02",34.01,34.59,33.39,33.49,934600.0],["2015-03-03",33.49,34.25,33.13,33.92,906900.0],["2015-03-04",33.94,34.85,33.56,34.3,797300.0],["2015-03-05",34.49,35.09,34.02,34.79,536100.0],["2015-03-06",34.59,35.21,34.13,35.13,444700.0],["2015-03-09",35.08,35.18,34.39,34.92,460700.0],["2015-03-10",34.17,35.06,33.77,34.53,499000.0],["2015-03-11",34.71,35.04,34.02,34.84,368200.0],["2015-03-12",34.96,35.06,34.32,35.03,309900.0],["2015-03-13",34.7,35.45,34.7,35.27,318300.0],["2015-03-16",35.49,36.48,35.43,36.44,537300.0],["2015-03-17",36.81,36.9,35.78,36.38,521100.0],["2015-03-18",36.0,36.89,35.95,36.53,691200.0],["2015-03-19",36.49,37.42,36.33,37.16,487100.0],["2015-03-20",37.24,37.99,36.66,37.03,848500.0],["2015-03-23",36.86,38.0,36.66,37.78,883000.0],["2015-03-24",38.0,38.0,36.91,37.63,714200.0],["2015-03-25",37.56,37.56,36.05,36.2,667000.0],["2015-03-26",34.07,35.9,33.8,35.55,1551300.0],["2015-03-27",35.43,36.56,35.43,35.76,590800.0],["2015-03-30",35.85,36.91,35.11,35.36,403500.0],["2015-03-31",35.13,35.5,34.57,35.4,996600.0],["2015-04-01",32.73,34.85,32.72,34.77,1362400.0],["2015-04-02",34.93,35.49,34.45,35.1,539800.0],["2015-04-06",35.09,35.79,34.92,35.11,432600.0],["2015-04-07",35.1,35.89,34.77,35.21,366400.0],["2015-04-08",35.14,36.68,35.1,36.36,399700.0],["2015-04-09",36.51,36.7,35.72,35.91,445400.0],["2015-04-10",35.88,36.48,35.38,35.5,462900.0],["2015-04-13",35.41,36.13,34.95,35.02,570900.0],["2015-04-14",34.94,35.5,33.85,34.47,1099100.0],["2015-04-15",34.52,34.94,34.19,34.52,749700.0],["2015-04-16",34.59,35.6,34.53,35.49,576800.0],["2015-04-17",35.38,35.68,34.83,35.34,1601000.0],["2015-04-20",35.49,35.49,33.98,34.27,940700.0],["2015-04-21",34.1,34.73,32.08,33.46,1879400.0],["2015-04-22",33.22,34.29,33.06,33.74,776600.0],["2015-04-23",33.49,34.58,33.37,34.36,879200.0],["2015-04-24",34.38,34.4,33.54,33.59,418200.0],["2015-04-27",33.6,34.07,33.12,34.0,792500.0],["2015-04-28",34.13,34.37,33.09,33.56,506200.0],["2015-04-29",33.44,33.93,33.17,33.53,456500.0],["2015-04-30",33.67,33.77,32.9,33.03,773900.0],["2015-05-01",33.26,34.2,33.19,34.18,826200.0],["2015-05-04",34.34,34.8,33.97,34.53,511700.0],["2015-05-05",34.29,34.79,34.01,34.54,815000.0],["2015-05-06",32.98,33.86,32.0,33.67,1788100.0],["2015-05-07",33.55,33.99,32.38,32.66,1309000.0],["2015-05-08",33.06,33.63,32.76,33.37,668900.0],["2015-05-11",33.09,34.68,33.09,34.32,815200.0],["2015-05-12",34.51,34.73,33.65,34.66,658700.0],["2015-05-13",34.7,34.98,33.91,34.07,480700.0],["2015-05-14",34.28,34.45,33.54,34.16,352900.0],["2015-05-15",34.07,34.22,33.61,33.98,333300.0],["2015-05-18",33.88,34.46,33.82,34.25,429700.0],["2015-05-19",34.2,34.48,34.17,34.37,388000.0],["2015-05-20",34.35,34.58,34.15,34.45,360700.0],["2015-05-21",34.57,34.87,34.37,34.47,458500.0],["2015-05-22",34.37,34.64,34.14,34.6,252200.0],["2015-05-26",34.57,34.84,34.13,34.64,354600.0],["2015-05-27",34.46,34.57,33.65,34.27,469700.0],["2015-05-28",34.29,34.33,33.58,33.85,628800.0],["2015-05-29",33.93,34.21,33.75,33.95,536400.0],["2015-06-01",33.77,33.98,32.75,32.96,758800.0],["2015-06-02",32.82,33.13,32.56,32.89,430000.0],["2015-06-03",32.91,34.68,32.83,34.57,997100.0],["2015-06-04",34.54,34.8,33.55,33.71,467700.0],["2015-06-05",33.66,33.66,32.85,33.28,495800.0],["2015-06-08",33.2,33.43,32.96,32.98,467500.0],["2015-06-09",33.03,33.09,32.59,32.61,445700.0],["2015-06-10",32.64,32.89,32.3,32.7,415500.0],["2015-06-11",32.7,33.23,32.52,33.19,280800.0],["2015-06-12",32.8,33.08,31.88,31.97,608600.0],["2015-06-15",31.94,31.95,31.34,31.53,909100.0],["2015-06-16",31.56,32.74,31.43,32.41,507500.0],["2015-06-17",32.39,32.68,32.08,32.36,411900.0],["2015-06-18",32.5,33.22,32.34,33.0,679800.0],["2015-06-19",33.12,33.85,33.04,33.76,798800.0],["2015-06-22",33.82,34.71,33.61,34.68,457900.0],["2015-06-23",34.57,34.76,33.91,34.73,434600.0],["2015-06-24",34.77,34.77,34.18,34.35,526900.0],["2015-06-25",34.53,34.54,33.35,33.66,604600.0],["2015-06-26",33.83,34.2,32.27,34.14,7906800.0],["2015-06-29",34.09,34.41,33.38,33.4,853200.0],["2015-06-30",33.73,34.08,33.15,33.99,1163000.0],["2015-07-01",34.36,34.69,33.62,34.34,907600.0],["2015-07-02",34.54,34.67,33.84,34.57,598600.0],["2015-07-06",34.27,34.35,33.46,33.97,2037200.0],["2015-07-07",34.13,34.97,33.81,34.85,521800.0],["2015-07-08",34.61,34.74,33.29,33.37,542900.0],["2015-07-09",33.74,33.92,33.27,33.5,261200.0],["2015-07-10",33.86,34.45,33.71,34.32,321100.0],["2015-07-13",34.41,34.66,33.37,33.42,475800.0],["2015-07-14",33.42,34.02,33.01,33.77,478900.0],["2015-07-15",33.98,35.0,33.6,34.83,799700.0],["2015-07-16",35.0,35.26,34.63,34.97,388700.0],["2015-07-17",34.93,35.1,34.6,35.04,756200.0],["2015-07-20",35.17,35.29,34.49,34.67,400000.0],["2015-07-21",34.87,34.96,33.63,34.28,373700.0],["2015-07-22",34.02,35.2,33.5,35.19,309600.0],["2015-07-23",35.36,35.36,34.69,34.78,300800.0],["2015-07-24",34.79,34.88,33.86,33.88,499800.0],["2015-07-27",33.9,33.97,33.02,33.17,494800.0],["2015-07-28",33.4,33.82,32.68,33.7,291400.0],["2015-07-29",33.92,34.02,33.01,33.32,355300.0],["2015-07-30",33.32,33.89,33.01,33.64,422700.0],["2015-07-31",33.82,34.19,33.46,34.12,438300.0],["2015-08-03",34.31,34.41,33.72,33.83,286900.0],["2015-08-04",33.99,34.36,32.92,32.98,475800.0],["2015-08-05",33.3,33.64,33.16,33.2,514600.0],["2015-08-06",33.39,33.39,31.53,31.53,646800.0],["2015-08-07",31.49,31.53,30.3,30.94,735800.0],["2015-08-10",31.22,31.98,31.07,31.61,811400.0],["2015-08-11",31.17,31.83,30.7,31.08,558300.0],["2015-08-12",30.38,33.95,30.31,33.2,1701800.0],["2015-08-13",33.16,34.43,32.84,33.92,723000.0],["2015-08-14",33.95,33.95,32.75,32.96,460700.0],["2015-08-17",32.75,34.41,32.54,34.37,481600.0],["2015-08-18",34.2,34.64,33.75,34.56,383000.0],["2015-08-19",34.31,34.49,33.7,34.13,302500.0],["2015-08-20",33.82,34.17,32.45,32.46,432200.0],["2015-08-21",31.65,33.74,31.43,33.45,1087800.0],["2015-08-24",31.35,32.7,31.02,31.41,1174500.0],["2015-08-25",32.98,34.4,32.62,32.97,1230900.0],["2015-08-26",33.72,34.35,33.22,34.33,1029600.0],["2015-08-27",34.42,35.54,34.25,35.46,810000.0],["2015-08-28",35.26,36.46,35.26,36.43,1225200.0],["2015-08-31",36.33,37.74,36.0,37.56,1870500.0],["2015-09-01",36.83,37.56,35.79,36.65,1266100.0],["2015-09-02",37.41,39.0,37.08,38.82,1443900.0],["2015-09-03",38.78,39.41,37.7,38.0,1042000.0],["2015-09-04",37.53,39.0,37.36,38.36,416000.0],["2015-09-08",39.09,39.09,38.52,38.77,908900.0],["2015-09-09",39.24,39.35,38.51,38.51,661700.0],["2015-09-10",38.53,38.92,38.3,38.39,819700.0],["2015-09-11",37.88,38.8,37.7,38.46,749800.0],["2015-09-14",38.45,39.56,38.12,39.27,1035000.0],["2015-09-15",39.53,41.18,39.34,40.75,2052500.0],["2015-09-16",41.24,41.72,40.72,41.3,1444200.0],["2015-09-17",41.17,41.81,40.84,41.39,859500.0],["2015-09-18",40.67,41.14,39.71,39.76,1685100.0],["2015-09-21",40.38,40.63,39.47,39.99,1046000.0],["2015-09-22",39.43,39.75,38.94,39.46,768100.0],["2015-09-23",39.38,40.04,38.87,39.93,663300.0],["2015-09-24",39.74,39.78,39.01,39.6,426400.0],["2015-09-25",40.08,40.37,38.21,38.48,1079800.0],["2015-09-28",37.95,38.53,36.18,37.14,2027800.0],["2015-09-29",37.22,38.2,36.16,36.84,1141600.0],["2015-09-30",37.49,37.99,36.74,37.48,877200.0],["2015-10-01",37.61,37.64,36.61,37.49,1134200.0],["2015-10-02",36.91,37.88,36.47,37.77,928900.0],["2015-10-05",38.5,39.99,37.83,38.51,642000.0],["2015-10-06",38.77,39.35,37.01,39.09,745300.0],["2015-10-07",39.36,40.34,38.23,40.24,1122100.0],["2015-10-08",40.26,40.37,38.38,39.38,1022000.0],["2015-10-09",39.75,39.81,38.84,39.19,561300.0],["2015-10-12",39.23,39.92,38.45,38.75,523800.0],["2015-10-13",38.6,39.41,37.75,37.82,723500.0],["2015-10-14",37.96,39.33,37.76,38.35,682700.0],["2015-10-15",38.33,39.12,37.49,39.11,641900.0],["2015-10-16",39.34,39.66,38.42,39.31,3205500.0],["2015-10-19",39.31,40.41,39.03,40.09,824600.0],["2015-10-20",40.1,41.15,39.79,41.0,880200.0],["2015-10-21",41.28,41.76,40.0,40.71,942600.0],["2015-10-22",40.92,41.76,40.06,41.44,880500.0],["2015-10-23",41.86,41.86,41.04,41.51,932800.0],["2015-10-26",41.31,41.83,41.06,41.68,534100.0],["2015-10-27",41.49,41.9,41.25,41.78,619500.0],["2015-10-28",41.95,42.99,40.17,42.94,1013100.0],["2015-10-29",43.04,43.24,41.0,41.15,504400.0],["2015-10-30",41.39,42.9,40.02,40.37,1254600.0],["2015-11-02",40.5,41.94,39.32,41.87,919800.0],["2015-11-03",41.52,42.68,39.81,42.32,1474600.0],["2015-11-04",43.7,46.24,42.99,46.16,2679700.0],["2015-11-05",45.1,45.75,44.02,44.5,1272200.0],["2015-11-06",44.47,44.75,43.62,44.08,823200.0],["2015-11-09",43.78,44.29,42.86,44.12,741000.0],["2015-11-10",44.17,44.39,43.82,44.29,445700.0],["2015-11-11",44.46,44.5,43.84,43.96,569200.0],["2015-11-12",43.82,43.95,42.86,42.87,497000.0],["2015-11-13",42.66,43.35,42.12,42.63,473100.0],["2015-11-16",42.25,42.96,41.1,42.42,546500.0],["2015-11-17",42.63,43.89,42.44,43.32,1026900.0],["2015-11-18",43.37,45.0,43.06,44.94,1156500.0],["2015-11-19",45.0,45.34,44.05,44.19,964100.0],["2015-11-20",44.52,44.75,43.72,44.12,709300.0],["2015-11-23",44.27,44.66,43.93,44.13,624000.0],["2015-11-24",43.8,44.42,43.7,44.1,547800.0],["2015-11-25",43.94,44.63,43.51,43.82,495200.0],["2015-11-27",43.83,44.35,43.83,44.09,244200.0],["2015-11-30",44.33,44.47,43.35,43.5,453000.0],["2015-12-01",43.2,43.92,42.93,43.11,933000.0],["2015-12-02",43.15,43.74,42.87,43.52,739100.0],["2015-12-03",43.74,43.75,41.93,42.47,489300.0],["2015-12-04",42.56,43.32,42.34,43.0,381300.0],["2015-12-07",42.84,43.32,42.38,42.76,460200.0],["2015-12-08",43.7,44.57,43.24,44.05,1084100.0],["2015-12-09",43.7,44.29,42.65,42.73,1448600.0],["2015-12-10",42.61,42.97,42.11,42.57,426300.0],["2015-12-11",41.4,42.6,41.0,42.15,681600.0],["2015-12-14",42.01,43.24,42.01,42.65,609800.0],["2015-12-15",43.08,43.99,43.08,43.52,1216100.0],["2015-12-16",43.8,44.0,43.3,43.84,847000.0],["2015-12-17",44.0,44.05,43.54,43.76,839800.0],["2015-12-18",43.51,44.47,42.98,42.99,1771100.0],["2015-12-21",43.33,44.03,42.96,43.3,488800.0],["2015-12-22",43.53,43.64,42.19,43.32,402500.0],["2015-12-23",43.54,43.54,43.04,43.24,436300.0],["2015-12-24",43.3,43.44,42.96,43.08,336500.0],["2015-12-28",42.91,43.48,42.72,43.4,374500.0],["2015-12-29",43.64,44.19,43.2,44.16,353700.0],["2015-12-30",44.0,44.49,43.51,43.9,295700.0],["2015-12-31",43.73,44.21,43.11,43.16,425700.0],["2016-01-04",42.44,43.09,42.2,42.83,661500.0],["2016-01-05",42.99,43.66,42.68,42.78,627100.0],["2016-01-06",42.3,42.93,41.7,42.27,511100.0],["2016-01-07",42.36,43.23,41.0,42.42,922700.0],["2016-01-08",42.59,43.0,42.18,42.32,700800.0],["2016-01-11",42.7,42.7,41.0,41.45,894600.0],["2016-01-12",41.6,43.14,41.6,42.7,1324500.0],["2016-01-13",42.98,43.68,41.95,42.24,1864900.0],["2016-01-14",42.3,42.91,41.49,42.39,877000.0],["2016-01-15",41.25,41.73,39.79,40.17,2132500.0],["2016-01-19",40.48,40.87,39.43,40.06,875600.0],["2016-01-20",39.56,40.65,38.86,40.06,1517600.0],["2016-01-21",40.16,40.24,38.61,38.72,1111400.0],["2016-01-22",39.4,41.75,38.74,40.13,1057400.0],["2016-01-25",39.68,40.34,39.16,39.44,906400.0],["2016-01-26",39.57,40.19,38.81,39.71,741200.0],["2016-01-27",39.62,40.17,38.73,38.96,1127000.0],["2016-01-28",39.06,40.04,38.28,38.45,1982000.0],["2016-01-29",38.49,39.59,38.37,38.97,1477700.0],["2016-02-01",38.83,39.54,38.04,39.26,1136300.0],["2016-02-02",38.68,39.82,38.1,38.43,1418200.0],["2016-02-03",38.54,39.19,34.02,36.46,2741000.0],["2016-02-04",36.21,37.57,35.66,36.08,1073000.0],["2016-02-05",36.02,37.0,35.05,36.12,2342800.0],["2016-02-08",35.47,35.82,34.82,34.98,1060200.0],["2016-02-09",34.57,35.56,34.24,34.6,873900.0],["2016-02-10",34.74,35.59,34.6,34.63,1766900.0],["2016-02-11",34.08,34.57,33.89,34.12,1060600.0],["2016-02-12",34.51,34.94,33.87,34.21,1385900.0],["2016-02-16",34.55,35.72,34.55,35.43,998300.0],["2016-02-17",35.75,35.89,35.12,35.21,1025100.0],["2016-02-18",35.33,35.73,34.71,34.75,549700.0],["2016-02-19",34.69,35.06,34.05,34.76,550200.0],["2016-02-22",35.11,35.49,34.77,35.0,793700.0],["2016-02-23",34.88,35.37,34.74,34.77,1473700.0],["2016-02-24",34.52,35.61,33.91,35.3,701000.0],["2016-02-25",35.33,35.6,34.8,35.33,987800.0],["2016-02-26",36.03,36.07,35.26,35.47,743300.0],["2016-02-29",35.48,35.72,35.0,35.0,964600.0],["2016-03-01",35.16,35.86,34.95,35.55,1173300.0],["2016-03-02",35.44,36.57,35.06,35.53,1589400.0],["2016-03-03",35.48,36.33,35.37,36.25,775400.0],["2016-03-04",36.42,37.66,36.29,37.41,903400.0],["2016-03-07",37.14,38.24,37.0,38.15,960800.0],["2016-03-08",38.09,38.5,36.01,37.45,980300.0],["2016-03-09",37.5,37.67,37.07,37.63,738600.0],["2016-03-10",37.87,37.88,37.15,37.38,1131000.0],["2016-03-11",37.66,37.73,37.16,37.42,482700.0],["2016-03-14",36.89,37.54,36.7,37.07,387000.0],["2016-03-15",36.82,37.08,35.98,36.06,690700.0],["2016-03-16",36.07,37.1,35.92,36.28,906700.0],["2016-03-17",36.34,37.31,35.96,37.14,697900.0],["2016-03-18",37.43,38.2,36.89,37.79,1399300.0],["2016-03-21",37.64,38.05,37.3,37.66,619300.0],["2016-03-22",37.39,38.03,36.77,37.17,1017600.0],["2016-03-23",36.95,37.28,36.38,36.39,500200.0],["2016-03-24",36.24,36.88,35.8,36.35,958200.0],["2016-03-28",36.37,36.68,35.75,35.8,918900.0],["2016-03-29",36.0,37.36,35.94,37.36,972400.0],["2016-03-30",37.59,37.92,37.18,37.26,455700.0],["2016-03-31",37.42,37.55,37.1,37.43,595200.0],["2016-04-01",37.1,38.34,37.1,38.24,844400.0],["2016-04-04",38.33,38.41,37.85,38.18,547200.0],["2016-04-05",37.85,38.35,36.84,37.77,462900.0],["2016-04-06",37.71,39.15,37.52,39.06,722100.0],["2016-04-07",38.73,39.44,38.07,39.31,940300.0],["2016-04-08",39.52,39.53,38.4,38.54,514900.0],["2016-04-11",38.66,38.91,38.29,38.63,468600.0],["2016-04-12",38.63,39.74,38.54,39.45,1078400.0],["2016-04-13",39.73,39.73,38.75,39.5,730600.0],["2016-04-14",39.58,39.58,38.66,39.01,482300.0],["2016-04-15",38.82,39.2,38.69,38.94,276900.0],["2016-04-18",38.86,39.02,38.56,38.77,421100.0],["2016-04-19",38.72,38.72,35.14,36.0,3628900.0],["2016-04-20",36.0,36.75,35.6,36.6,1074900.0],["2016-04-21",36.85,38.1,36.76,37.85,1030800.0],["2016-04-22",37.83,37.99,36.99,37.44,559900.0],["2016-04-25",37.19,37.43,36.61,37.05,694100.0],["2016-04-26",37.22,37.41,36.77,37.07,594100.0],["2016-04-27",36.94,37.64,36.64,37.44,572100.0],["2016-04-28",37.46,37.83,36.84,37.15,409200.0],["2016-04-29",36.89,37.06,35.63,36.0,603500.0],["2016-05-02",36.07,36.71,36.0,36.66,736600.0],["2016-05-03",36.32,36.54,35.77,36.19,1019300.0],["2016-05-04",35.4,35.76,33.64,33.94,2832200.0],["2016-05-05",33.98,34.82,33.85,34.19,1108200.0],["2016-05-06",34.19,34.77,33.64,34.34,703400.0],["2016-05-09",34.53,35.65,34.35,35.48,953900.0],["2016-05-10",35.47,35.59,34.96,35.31,414100.0],["2016-05-11",35.37,35.37,34.52,34.55,377600.0],["2016-05-12",34.69,34.97,33.78,34.37,745900.0],["2016-05-13",34.35,35.02,34.23,34.94,603700.0],["2016-05-16",34.99,35.51,34.81,35.09,784600.0],["2016-05-17",35.09,35.43,34.57,34.78,599600.0],["2016-05-18",34.75,35.05,34.37,34.48,954800.0],["2016-05-19",34.22,34.48,33.5,33.71,736600.0],["2016-05-20",33.95,35.0,33.76,34.17,804700.0],["2016-05-23",34.16,34.73,34.01,34.33,582300.0],["2016-05-24",34.41,35.03,34.3,34.84,1149300.0],["2016-05-25",34.85,35.18,34.75,34.99,833300.0],["2016-05-26",34.98,35.13,33.34,33.43,1380100.0],["2016-05-27",33.5,34.45,33.45,34.09,855300.0],["2016-05-31",34.0,34.23,33.85,33.89,854200.0],["2016-06-01",33.4,34.49,33.23,34.33,1368000.0],["2016-06-02",34.39,35.32,34.27,35.16,1531100.0],["2016-06-03",34.99,34.99,33.91,33.97,732800.0],["2016-06-06",33.92,34.55,33.36,34.48,791100.0],["2016-06-07",34.97,35.35,34.72,34.76,678200.0],["2016-06-08",34.68,35.09,34.22,34.79,365200.0],["2016-06-09",34.54,34.85,34.02,34.02,535800.0],["2016-06-10",33.65,34.95,30.76,30.95,2272200.0],["2016-06-13",31.04,31.13,30.57,30.58,1721900.0],["2016-06-14",30.59,31.05,30.43,30.44,1333800.0],["2016-06-15",30.78,30.78,30.16,30.19,1047900.0],["2016-06-16",30.05,30.67,30.01,30.63,1183300.0],["2016-06-17",30.71,30.83,30.03,30.08,1185000.0],["2016-06-20",30.8,31.6,30.69,30.93,1028600.0],["2016-06-21",31.08,31.32,30.57,30.72,924600.0],["2016-06-22",30.85,32.0,30.55,30.97,922900.0],["2016-06-23",31.11,31.91,30.58,30.76,799600.0],["2016-06-24",29.84,30.62,28.82,30.0,889500.0],["2016-06-27",29.99,30.25,29.03,29.12,1159000.0],["2016-06-28",29.47,30.01,29.37,29.58,917200.0],["2016-06-29",32.56,32.82,30.5,30.57,1645400.0],["2016-06-30",30.53,31.01,30.21,30.6,843900.0],["2016-07-01",30.69,31.0,30.52,30.77,1220800.0],["2016-07-05",30.51,30.98,30.51,30.6,990200.0],["2016-07-06",30.53,31.43,30.47,31.39,1069800.0],["2016-07-07",31.31,31.47,30.67,30.88,872000.0],["2016-07-08",30.98,31.77,30.92,31.69,1717500.0],["2016-07-11",31.81,32.42,31.69,32.06,1171300.0],["2016-07-12",32.28,32.48,32.05,32.34,764500.0],["2016-07-13",32.97,32.97,31.12,31.14,825900.0],["2016-07-14",31.36,31.64,31.02,31.15,669100.0],["2016-07-15",31.35,31.63,30.85,31.18,848300.0],["2016-07-18",31.25,31.52,31.16,31.47,478200.0],["2016-07-19",31.35,31.83,31.1,31.21,759100.0],["2016-07-20",31.38,31.91,31.25,31.86,688300.0],["2016-07-21",31.93,32.43,31.86,32.21,1027300.0],["2016-07-22",32.24,32.41,31.84,31.97,652500.0],["2016-07-25",32.06,32.49,31.64,32.3,712200.0],["2016-07-26",32.16,32.41,31.93,32.37,706200.0],["2016-07-27",32.37,32.49,32.14,32.49,503500.0],["2016-07-28",32.4,32.54,32.02,32.07,391800.0],["2016-07-29",30.79,31.57,29.09,30.98,1738200.0],["2016-08-01",31.29,32.05,30.99,31.48,828500.0],["2016-08-02",31.45,31.61,30.27,30.82,949500.0],["2016-08-03",30.83,31.6,30.36,31.42,756900.0],["2016-08-04",31.59,31.93,30.72,31.11,1129300.0],["2016-08-05",31.29,31.5,30.4,30.46,988900.0],["2016-08-08",30.5,31.49,29.86,29.99,1634200.0],["2016-08-09",30.1,30.39,29.4,29.46,2564600.0],["2016-08-10",21.15,21.45,19.1,19.7,19022000.0],["2016-08-11",19.51,20.8,19.31,20.8,5771000.0],["2016-08-12",20.86,21.68,20.63,21.54,2592400.0],["2016-08-15",21.5,22.03,21.3,21.4,2273100.0],["2016-08-16",21.4,21.65,21.2,21.43,1576300.0],["2016-08-17",21.43,21.67,20.66,20.96,2490400.0],["2016-08-18",21.11,21.43,20.7,21.24,1808900.0],["2016-08-19",21.22,21.53,20.97,21.27,1854700.0],["2016-08-22",21.27,21.48,21.04,21.13,1400000.0],["2016-08-23",21.25,21.32,21.07,21.2,1281000.0],["2016-08-24",21.25,21.44,21.01,21.05,1617900.0],["2016-08-25",21.01,21.29,20.37,20.63,1088300.0],["2016-08-26",20.7,21.14,20.5,20.66,861400.0],["2016-08-29",20.59,20.86,20.4,20.71,1244400.0],["2016-08-30",20.77,21.02,20.44,20.54,1001400.0],["2016-08-31",20.54,20.65,20.19,20.36,1453300.0],["2016-09-01",20.32,20.52,20.2,20.44,1059100.0],["2016-09-02",20.55,20.73,20.36,20.65,1797400.0],["2016-09-06",20.79,20.84,20.52,20.67,1550100.0],["2016-09-07",20.65,20.79,20.08,20.32,2202300.0],["2016-09-08",20.36,20.45,19.91,20.27,2359200.0],["2016-09-09",20.19,20.6,20.15,20.3,1920200.0],["2016-09-12",20.13,20.97,20.01,20.94,1974200.0],["2016-09-13",20.88,21.03,20.57,20.94,2222800.0],["2016-09-14",21.0,22.0,20.82,21.9,2160800.0],["2016-09-15",21.8,22.4,21.53,22.31,1857500.0],["2016-09-16",22.02,22.14,20.88,20.92,3338000.0],["2016-09-19",21.12,21.34,20.82,20.87,1920300.0],["2016-09-20",20.84,20.91,20.65,20.76,1558600.0],["2016-09-21",21.29,21.29,20.22,20.75,1950500.0],["2016-09-22",20.78,21.55,20.65,21.5,1079400.0],["2016-09-23",21.33,21.95,21.25,21.67,1686800.0],["2016-09-26",21.51,21.63,21.22,21.57,883100.0],["2016-09-27",21.49,22.11,21.49,22.1,954400.0],["2016-09-28",22.06,22.14,21.29,21.58,837400.0],["2016-09-29",21.51,21.57,20.67,20.7,1746300.0],["2016-09-30",20.88,21.05,20.52,20.58,2017900.0],["2016-10-03",20.92,20.92,20.05,20.47,2577000.0],["2016-10-04",20.5,20.8,20.31,20.59,1763800.0],["2016-10-05",20.54,21.38,20.37,21.19,1138600.0],["2016-10-06",21.0,21.21,21.0,21.18,1537900.0],["2016-10-07",21.16,21.53,21.16,21.35,1328600.0],["2016-10-10",20.22,21.02,18.58,18.87,3534600.0],["2016-10-11",18.81,19.35,18.51,19.15,2924200.0],["2016-10-12",19.19,19.43,18.9,19.21,1443200.0],["2016-10-13",17.99,18.87,17.66,18.62,3744300.0],["2016-10-14",18.65,18.93,18.55,18.63,1451500.0],["2016-10-17",18.7,19.76,18.53,19.31,1725900.0],["2016-10-18",19.49,20.15,19.38,19.91,1550600.0],["2016-10-19",19.87,20.0,19.71,19.79,1506600.0],["2016-10-20",19.82,19.98,19.47,19.57,1834600.0],["2016-10-21",19.61,19.81,19.39,19.72,1932400.0],["2016-10-24",19.86,19.86,19.52,19.7,634800.0],["2016-10-25",19.68,19.8,19.5,19.52,620400.0],["2016-10-26",19.62,19.86,19.43,19.53,827700.0],["2016-10-27",19.66,19.9,19.54,19.65,889900.0],["2016-10-28",19.64,19.83,19.39,19.66,784200.0],["2016-10-31",19.71,19.88,19.61,19.71,711600.0],["2016-11-01",19.78,19.9,19.36,19.49,1454600.0],["2016-11-02",17.0,17.99,16.32,16.4,7149700.0],["2016-11-03",16.98,17.0,15.92,16.26,2870400.0],["2016-11-04",16.09,16.67,16.07,16.48,2079800.0],["2016-11-07",16.77,17.06,16.33,16.92,1746100.0],["2016-11-08",16.89,17.02,16.57,16.71,1862700.0],["2016-11-09",17.19,17.97,16.85,17.38,2838500.0],["2016-11-10",17.64,18.02,17.32,17.38,2347800.0],["2016-11-11",17.38,17.9,17.11,17.29,1781100.0],["2016-11-14",17.38,18.03,17.22,17.89,1737300.0],["2016-11-15",17.88,17.95,16.96,16.98,1108800.0],["2016-11-16",16.9,16.95,16.5,16.76,1406100.0],["2016-11-17",16.7,17.18,16.7,17.16,672500.0],["2016-11-18",17.25,17.36,16.73,16.8,833800.0],["2016-11-21",16.88,17.43,16.73,17.16,619300.0],["2016-11-22",17.3,17.36,16.73,17.05,870700.0],["2016-11-23",16.95,17.23,16.59,17.22,776500.0],["2016-11-25",17.2,17.47,17.11,17.46,432400.0],["2016-11-28",17.37,17.39,16.77,16.93,803400.0],["2016-11-29",16.99,17.25,16.95,17.1,558700.0],["2016-11-30",17.34,17.34,16.59,16.69,839000.0],["2016-12-01",16.6,16.85,16.22,16.64,1052000.0],["2016-12-02",16.59,16.98,16.47,16.66,654900.0],["2016-12-05",16.84,17.31,16.67,17.15,1343800.0],["2016-12-06",16.97,17.34,16.89,17.31,803600.0],["2016-12-07",17.11,17.3,16.65,16.77,1196400.0],["2016-12-08",16.84,17.05,16.58,16.99,981900.0],["2016-12-09",17.0,17.62,16.99,17.4,954500.0],["2016-12-12",17.35,17.82,17.29,17.65,855800.0],["2016-12-13",17.78,18.41,17.67,17.93,1339600.0],["2016-12-14",18.0,18.33,17.6,17.66,1033500.0],["2016-12-15",17.66,18.0,17.46,17.98,781700.0],["2016-12-16",18.07,18.83,17.91,18.8,2421300.0],["2016-12-19",18.76,18.81,18.14,18.18,1006900.0],["2016-12-20",18.2,18.51,18.09,18.37,658300.0],["2016-12-21",18.42,18.45,17.88,17.89,619700.0],["2016-12-22",17.85,17.93,17.58,17.63,982000.0],["2016-12-23",16.86,17.1,15.86,16.88,2039400.0],["2016-12-27",17.14,17.5,16.91,17.01,1097300.0],["2016-12-28",17.02,17.15,16.64,16.68,607500.0],["2016-12-29",16.64,16.85,16.56,16.75,534500.0],["2016-12-30",16.74,17.03,16.55,16.67,742000.0],["2017-01-03",16.78,17.28,16.61,16.93,1152900.0],["2017-01-04",16.86,17.67,16.77,17.62,1040700.0],["2017-01-05",17.58,17.7,17.27,17.55,747300.0],["2017-01-06",17.87,17.98,17.62,17.8,779800.0],["2017-01-09",17.99,18.0,17.42,17.65,968200.0],["2017-01-10",17.61,18.02,17.39,17.48,1034300.0],["2017-01-11",17.42,17.55,15.98,16.12,2482500.0],["2017-01-12",16.11,16.39,15.87,16.37,954300.0],["2017-01-13",16.43,16.65,16.24,16.33,1253800.0],["2017-01-17",16.35,16.35,15.59,15.81,1432000.0],["2017-01-18",15.44,15.86,15.41,15.79,1423100.0],["2017-01-19",15.77,15.8,15.37,15.46,948500.0],["2017-01-20",15.48,15.74,15.36,15.66,1541900.0],["2017-01-23",15.62,15.96,15.54,15.84,921400.0],["2017-01-24",15.85,16.08,15.6,16.01,1130600.0],["2017-01-25",16.16,16.82,16.07,16.19,1159800.0],["2017-01-26",16.16,16.25,15.85,15.92,633800.0],["2017-01-27",15.88,16.17,15.76,15.96,488300.0],["2017-01-30",15.92,15.92,15.49,15.51,884100.0],["2017-01-31",15.45,16.33,15.38,16.18,1514100.0],["2017-02-01",16.26,16.56,15.98,16.08,1088900.0],["2017-02-02",16.02,16.02,15.61,15.91,825900.0],["2017-02-03",15.99,15.99,15.55,15.7,973800.0],["2017-02-06",15.48,15.66,15.43,15.49,985900.0],["2017-02-07",15.43,15.45,15.15,15.4,1860800.0],["2017-02-08",17.69,17.89,16.34,16.52,6514800.0],["2017-02-09",16.55,16.55,15.71,16.14,1990800.0],["2017-02-10",16.12,16.25,15.98,15.99,948000.0],["2017-02-13",16.99,17.18,16.61,16.98,5214400.0],["2017-02-14",16.76,17.03,16.56,17.03,12889500.0],["2017-02-15",16.96,17.41,16.85,17.38,1651500.0],["2017-02-16",17.37,17.46,17.03,17.27,1573100.0],["2017-02-17",17.3,18.66,17.09,18.62,2313500.0],["2017-02-21",18.62,19.13,18.47,19.08,2734600.0],["2017-02-22",18.68,19.26,18.68,18.8,2478300.0],["2017-02-23",18.91,19.36,18.54,19.05,2290200.0],["2017-02-24",18.99,19.14,18.56,18.98,1666700.0],["2017-02-27",19.21,19.3,18.69,19.25,1606000.0],["2017-02-28",19.25,19.56,18.94,19.43,2193300.0],["2017-03-01",19.53,19.82,18.82,19.43,3108800.0],["2017-03-02",19.3,19.72,18.92,19.02,1400000.0],["2017-03-03",19.11,19.39,19.06,19.35,926300.0],["2017-03-06",19.29,19.47,19.06,19.25,1242800.0],["2017-03-07",19.02,19.4,18.95,19.12,1376400.0],["2017-03-08",19.15,19.48,18.91,19.14,1289100.0],["2017-03-09",19.07,19.19,18.74,19.15,1863800.0],["2017-03-10",19.07,19.37,18.83,19.31,977300.0],["2017-03-13",19.88,19.9,19.38,19.67,971000.0],["2017-03-14",19.9,19.9,19.18,19.21,1013600.0],["2017-03-15",19.21,19.77,18.86,19.07,1507800.0],["2017-03-16",19.06,19.3,18.86,19.03,1172400.0],["2017-03-17",18.89,19.21,18.83,19.05,3782300.0],["2017-03-20",19.04,19.31,18.87,19.05,726900.0],["2017-03-21",19.13,19.22,18.88,18.9,1660900.0],["2017-03-22",18.89,19.18,18.74,19.18,807700.0],["2017-03-23",19.02,19.4,18.91,19.15,779300.0],["2017-03-24",19.22,19.49,19.07,19.38,920700.0],["2017-03-27",19.29,19.66,18.59,19.25,2058100.0],["2017-03-28",19.14,19.24,18.86,19.07,1414700.0],["2017-03-29",19.07,19.3,18.9,19.2,954200.0],["2017-03-30",19.33,19.33,18.87,19.12,687500.0],["2017-03-31",19.1,19.26,19.08,19.2,982300.0],["2017-04-03",19.15,19.33,18.89,18.98,1194900.0],["2017-04-04",19.0,19.17,18.86,18.98,760800.0],["2017-04-05",19.02,19.25,18.45,18.5,987900.0],["2017-04-06",18.56,18.6,18.13,18.37,1170500.0],["2017-04-07",18.28,18.74,18.09,18.69,1245900.0],["2017-04-10",18.8,18.82,18.4,18.44,534600.0],["2017-04-11",18.4,18.65,18.25,18.47,765300.0],["2017-04-12",18.48,18.78,18.0,18.0,662300.0],["2017-04-13",18.02,18.27,18.02,18.15,645600.0],["2017-04-17",18.09,18.11,17.76,18.01,782900.0],["2017-04-18",17.93,18.34,17.65,17.94,550600.0],["2017-04-19",17.92,18.73,17.85,17.92,573900.0],["2017-04-20",17.96,18.09,17.5,17.75,832000.0],["2017-04-21",17.75,17.84,17.55,17.61,498900.0],["2017-04-24",17.77,18.04,17.73,17.75,756800.0],["2017-04-25",17.84,18.5,17.76,18.33,1301900.0],["2017-04-26",18.26,18.56,18.01,18.46,1117100.0],["2017-04-27",18.46,18.56,18.26,18.33,789000.0],["2017-04-28",18.31,18.59,18.09,18.39,599900.0],["2017-05-01",18.47,18.69,18.19,18.68,902100.0],["2017-05-02",18.68,18.8,18.37,18.68,1852700.0],["2017-05-03",20.88,22.51,20.48,22.5,4543000.0],["2017-05-04",22.5,22.81,21.85,21.92,1951900.0],["2017-05-05",21.8,22.71,21.78,22.38,1457300.0],["2017-05-08",22.44,23.27,21.98,22.02,1390100.0],["2017-05-09",22.12,23.29,22.02,23.19,1123100.0],["2017-05-10",23.23,23.24,22.63,22.72,750900.0],["2017-05-11",22.7,22.7,21.86,22.04,1177700.0],["2017-05-12",22.09,22.33,21.68,22.15,799600.0],["2017-05-15",22.36,22.49,22.15,22.26,715900.0],["2017-05-16",22.23,22.35,21.78,21.93,940400.0],["2017-05-17",21.71,22.02,21.41,21.48,694300.0],["2017-05-18",21.35,21.67,21.32,21.63,666400.0],["2017-05-19",21.62,21.81,21.01,21.08,673000.0],["2017-05-22",21.05,21.73,21.04,21.15,753900.0],["2017-05-23",21.13,21.4,20.6,20.62,704400.0],["2017-05-24",20.68,20.78,20.43,20.47,654300.0],["2017-05-25",20.58,20.69,20.12,20.21,584300.0],["2017-05-26",20.22,20.65,20.09,20.31,701200.0],["2017-05-30",20.25,20.72,20.08,20.08,810700.0],["2017-05-31",20.09,20.4,19.75,20.35,1092400.0],["2017-06-01",20.24,20.69,20.01,20.46,1646500.0],["2017-06-02",20.53,20.94,20.31,20.7,1008800.0],["2017-06-05",20.7,21.33,20.49,21.12,1044500.0],["2017-06-06",21.1,22.0,20.87,21.6,1171700.0],["2017-06-07",21.54,21.63,21.29,21.5,796300.0],["2017-06-08",21.47,21.82,21.01,21.66,632800.0],["2017-06-09",21.57,22.13,21.21,21.98,755000.0],["2017-06-12",21.99,22.46,21.85,22.24,1022100.0],["2017-06-13",22.27,22.68,22.24,22.66,816000.0],["2017-06-14",22.63,23.19,22.55,23.04,897100.0],["2017-06-15",22.84,23.67,22.72,23.39,1485700.0],["2017-06-16",23.37,24.03,23.25,23.88,1956000.0],["2017-06-19",24.03,24.49,23.8,24.47,1170400.0],["2017-06-20",24.4,25.77,24.34,25.05,2016500.0],["2017-06-21",25.08,26.93,24.85,26.47,2195700.0],["2017-06-22",26.59,26.99,25.86,26.26,1283900.0],["2017-06-23",26.26,26.42,26.01,26.39,3450300.0],["2017-06-26",26.55,26.75,26.11,26.42,687500.0],["2017-06-27",26.34,26.34,25.37,25.41,843400.0],["2017-06-28",25.6,26.37,25.02,26.26,1110700.0],["2017-06-29",26.11,26.28,25.3,25.67,717700.0],["2017-06-30",25.69,25.99,25.56,25.84,437400.0],["2017-07-03",25.83,26.18,25.65,25.72,201700.0],["2017-07-05",25.73,25.89,25.23,25.75,931200.0],["2017-07-06",25.67,25.75,25.12,25.34,482600.0],["2017-07-07",25.45,25.74,25.36,25.66,338200.0],["2017-07-10",25.66,25.69,25.09,25.17,841000.0],["2017-07-11",25.54,25.78,24.86,25.25,722200.0],["2017-07-12",25.36,25.65,25.18,25.62,440200.0],["2017-07-13",25.59,25.59,24.9,25.34,564900.0],["2017-07-14",25.35,25.46,24.65,24.74,680300.0],["2017-07-17",24.82,25.0,24.54,24.7,968800.0],["2017-07-18",24.67,24.94,24.59,24.72,1037400.0],["2017-07-19",24.75,25.03,24.47,24.75,764100.0],["2017-07-20",24.67,24.76,24.2,24.32,1095100.0],["2017-07-21",24.49,24.61,23.83,24.16,2912800.0],["2017-07-24",24.18,24.45,24.01,24.16,819300.0],["2017-07-25",24.23,24.3,23.8,23.86,757300.0],["2017-07-26",23.74,23.92,23.54,23.74,712800.0],["2017-07-27",23.79,23.98,23.34,23.46,1105700.0],["2017-07-28",23.4,23.76,23.28,23.66,613200.0],["2017-07-31",23.66,24.73,23.47,24.27,1042900.0],["2017-08-01",24.25,24.51,23.9,24.22,716400.0],["2017-08-02",24.25,24.54,23.81,24.01,725700.0],["2017-08-03",24.07,24.36,23.86,24.26,690700.0],["2017-08-04",24.32,24.92,24.16,24.89,706000.0],["2017-08-07",24.71,25.43,24.71,25.21,1382800.0],["2017-08-08",25.24,25.71,24.97,25.55,1863800.0],["2017-08-09",24.01,28.18,23.95,27.98,2712100.0],["2017-08-10",27.83,28.39,26.55,27.2,1828800.0],["2017-08-11",27.36,27.94,27.22,27.76,1573700.0],["2017-08-14",28.0,28.0,27.3,27.87,1321300.0],["2017-08-15",27.81,28.29,27.63,28.05,962300.0],["2017-08-16",28.2,28.37,27.26,27.85,1065500.0],["2017-08-17",27.75,28.08,27.44,27.86,664200.0],["2017-08-18",28.27,29.01,28.26,28.8,1315600.0],["2017-08-21",28.9,29.3,28.82,28.94,1176900.0],["2017-08-22",28.98,29.16,28.82,28.96,620200.0],["2017-08-23",28.96,29.52,28.92,29.25,741400.0],["2017-08-24",29.26,29.69,29.24,29.52,1419900.0],["2017-08-25",29.48,29.64,29.19,29.32,758900.0],["2017-08-28",29.49,29.64,29.29,29.57,763300.0],["2017-08-29",29.42,29.97,29.2,29.9,831900.0],["2017-08-30",29.83,30.25,29.81,30.11,1201400.0],["2017-08-31",30.03,30.73,30.03,30.49,1087100.0],["2017-09-01",30.57,30.61,30.1,30.25,1164000.0],["2017-09-05",30.22,30.37,30.0,30.32,648200.0],["2017-09-06",31.32,33.2,31.17,32.57,2560200.0],["2017-09-07",32.75,33.42,32.14,32.42,1686400.0],["2017-09-08",32.22,32.92,32.16,32.53,897500.0],["2017-09-11",32.62,32.79,31.84,32.1,805800.0],["2017-09-12",32.04,32.35,31.83,32.34,767900.0],["2017-09-13",32.27,32.65,32.06,32.57,535800.0],["2017-09-14",32.46,32.78,32.17,32.75,503600.0],["2017-09-15",32.86,32.93,32.62,32.87,749400.0],["2017-09-18",32.9,33.33,32.89,33.05,529700.0],["2017-09-19",32.92,33.22,32.72,32.91,618900.0],["2017-09-20",32.96,33.67,32.9,33.51,1068500.0],["2017-09-21",33.38,33.81,33.22,33.61,567100.0],["2017-09-22",33.88,33.9,33.52,33.79,532200.0],["2017-09-25",33.86,34.57,33.85,34.51,1027200.0],["2017-09-26",34.5,34.86,34.29,34.48,708700.0],["2017-09-27",34.73,36.09,34.67,36.0,905500.0],["2017-09-28",36.0,36.49,35.8,36.2,731700.0],["2017-09-29",36.34,36.45,36.04,36.18,642300.0],["2017-10-02",35.85,36.85,35.84,36.78,839000.0],["2017-10-03",36.89,37.14,36.63,37.13,575000.0],["2017-10-04",37.0,37.0,36.1,36.37,679700.0],["2017-10-05",36.37,36.87,35.3,36.51,1182500.0],["2017-10-06",36.56,37.23,36.46,37.14,824100.0],["2017-10-09",37.3,37.3,36.02,36.62,910900.0],["2017-10-10",36.65,36.92,36.44,36.85,537900.0],["2017-10-11",36.76,37.25,36.76,36.91,499700.0],["2017-10-12",36.72,36.9,36.06,36.55,673500.0],["2017-10-13",36.68,36.68,36.2,36.44,492400.0],["2017-10-16",36.84,36.99,35.71,36.1,596800.0],["2017-10-17",35.95,36.25,35.83,35.84,629700.0],["2017-10-18",35.5,35.72,34.36,34.44,1402400.0],["2017-10-19",34.55,34.61,33.89,34.39,811300.0],["2017-10-20",34.6,35.07,34.2,34.86,977900.0],["2017-10-23",34.8,35.36,34.67,34.82,494000.0],["2017-10-24",35.02,35.2,33.64,33.81,1079900.0],["2017-10-25",33.81,34.1,32.45,33.69,1052000.0],["2017-10-26",33.62,34.37,33.35,33.95,520200.0],["2017-10-27",34.0,34.95,33.7,34.86,539200.0],["2017-10-30",34.61,34.85,34.02,34.45,802600.0],["2017-10-31",34.66,35.2,34.26,34.28,837800.0],["2017-11-01",34.46,34.84,33.74,33.84,893100.0],["2017-11-02",32.78,32.78,27.23,28.56,3053200.0],["2017-11-03",28.92,29.47,28.26,28.45,3054000.0],["2017-11-06",28.6,30.47,28.6,30.3,1907600.0],["2017-11-07",30.07,30.44,28.89,29.9,1752100.0],["2017-11-08",31.06,33.6,29.37,30.12,2185800.0],["2017-11-09",29.93,31.48,29.75,31.09,1259200.0],["2017-11-10",31.01,31.65,30.69,31.55,812200.0],["2017-11-13",31.58,32.68,31.2,32.47,1073900.0],["2017-11-14",32.45,32.53,31.06,31.36,1169900.0],["2017-11-15",31.29,31.35,30.7,31.25,1062100.0],["2017-11-16",31.46,33.8,31.3,33.41,1568000.0],["2017-11-17",33.21,33.37,32.44,32.88,956900.0],["2017-11-20",33.36,33.39,32.34,32.66,936600.0],["2017-11-21",32.7,33.17,32.54,33.0,425900.0],["2017-11-22",33.0,33.3,32.47,32.87,323300.0],["2017-11-24",32.89,33.29,32.51,33.26,252900.0],["2017-11-27",33.39,33.67,32.45,32.6,506300.0],["2017-11-28",32.74,32.75,32.03,32.66,399200.0],["2017-11-29",32.79,32.9,32.35,32.81,439400.0],["2017-11-30",32.93,34.75,32.91,34.63,995900.0],["2017-12-01",34.6,34.74,32.23,33.82,652200.0],["2017-12-04",34.0,34.57,33.34,33.53,588800.0],["2017-12-05",33.48,33.94,32.65,32.88,538500.0],["2017-12-06",32.83,33.27,32.2,33.12,555600.0],["2017-12-07",33.0,33.11,32.22,33.07,770300.0],["2017-12-08",33.0,34.14,32.45,33.74,738600.0],["2017-12-11",33.5,33.64,31.49,32.48,1152900.0],["2017-12-12",32.66,33.13,32.28,32.58,529900.0],["2017-12-13",32.42,33.39,32.3,33.27,679300.0],["2017-12-14",33.19,33.46,32.8,33.14,671100.0],["2017-12-15",33.19,33.83,32.89,33.47,2748200.0],["2017-12-18",33.59,34.07,33.24,33.72,728900.0],["2017-12-19",33.8,34.11,33.06,33.35,563700.0],["2017-12-20",33.36,34.88,33.36,34.49,632700.0],["2017-12-21",34.55,34.86,34.2,34.25,497700.0],["2017-12-22",34.31,34.5,33.99,34.23,297800.0],["2017-12-26",34.24,34.72,34.14,34.19,460000.0],["2017-12-27",34.15,34.71,34.05,34.67,335700.0],["2017-12-28",34.86,34.86,34.37,34.59,258600.0],["2017-12-29",34.6,35.24,34.32,34.35,484400.0],["2018-01-02",34.3,35.36,34.19,34.91,501100.0],["2018-01-03",35.0,35.25,34.74,35.1,495500.0],["2018-01-04",35.44,35.58,34.15,34.38,460800.0],["2018-01-05",34.71,34.99,34.42,34.83,392900.0],["2018-01-08",34.84,34.84,33.55,33.74,533000.0],["2018-01-09",33.79,34.8,33.41,34.66,700300.0],["2018-01-10",34.59,34.83,33.85,34.81,353300.0],["2018-01-11",34.83,35.61,34.53,35.53,492700.0],["2018-01-12",35.63,36.44,35.31,36.05,670500.0],["2018-01-16",36.31,36.31,35.77,35.79,1074000.0],["2018-01-17",35.95,36.92,35.9,36.84,1041000.0],["2018-01-18",36.97,38.27,36.72,37.99,1029800.0],["2018-01-19",38.0,38.65,37.6,38.62,924100.0],["2018-01-22",38.73,40.36,38.48,39.88,1174000.0],["2018-01-23",39.79,40.55,39.22,40.37,655800.0],["2018-01-24",40.5,41.57,40.21,40.37,935400.0],["2018-01-25",40.53,40.95,40.21,40.93,510800.0],["2018-01-26",41.23,41.23,40.27,41.01,367900.0],["2018-01-29",39.03,39.64,37.26,38.45,1674200.0],["2018-01-30",38.2,38.98,37.8,38.9,641600.0],["2018-01-31",38.89,39.38,36.6,36.88,717800.0],["2018-02-01",36.85,37.75,36.26,37.65,562100.0],["2018-02-02",37.29,37.82,35.93,36.16,759100.0],["2018-02-05",35.95,36.1,34.38,34.4,1217000.0],["2018-02-06",33.71,36.15,33.06,35.81,1010300.0],["2018-02-07",35.76,36.19,33.5,33.83,1365700.0],["2018-02-08",34.13,34.25,32.62,32.62,1020900.0],["2018-02-09",32.89,33.41,31.5,32.96,929100.0],["2018-02-12",33.08,33.84,32.46,33.22,651600.0],["2018-02-13",33.04,33.28,32.45,33.05,603700.0],["2018-02-14",32.72,34.08,32.72,33.7,686300.0],["2018-02-15",33.79,34.4,31.87,33.38,1008100.0],["2018-02-16",33.29,33.33,32.18,32.81,963100.0],["2018-02-20",32.8,33.49,32.38,32.55,535100.0],["2018-02-21",32.51,34.19,32.51,33.31,721300.0],["2018-02-22",33.28,33.51,32.56,32.7,378500.0],["2018-02-23",32.82,33.25,32.13,33.14,392100.0],["2018-02-26",33.14,33.63,32.97,33.34,254600.0],["2018-02-27",33.45,33.53,32.81,32.83,402800.0],["2018-02-28",32.81,33.62,32.4,32.42,440600.0],["2018-03-01",32.48,32.61,31.61,31.8,453100.0],["2018-03-02",31.6,33.09,31.3,33.0,396100.0],["2018-03-05",32.83,33.47,32.36,33.13,305000.0],["2018-03-06",33.28,33.74,31.19,32.1,1258300.0],["2018-03-07",31.69,32.87,31.38,32.74,680600.0],["2018-03-08",32.85,32.97,31.55,31.81,588900.0],["2018-03-09",32.08,32.73,31.88,32.57,411800.0],["2018-03-12",32.79,33.25,32.62,33.02,302400.0],["2018-03-13",30.84,30.84,28.51,29.01,2458200.0],["2018-03-14",28.99,29.85,28.99,29.25,864800.0],["2018-03-15",29.44,29.91,28.96,29.15,560300.0],["2018-03-16",29.12,30.27,29.08,30.17,1431200.0],["2018-03-19",30.1,30.18,29.0,29.41,542600.0],["2018-03-20",29.5,29.99,29.19,29.6,446500.0],["2018-03-21",30.64,31.09,30.33,30.71,692300.0],["2018-03-22",30.35,30.4,29.02,29.11,762300.0],["2018-03-23",29.2,29.39,28.7,28.83,469300.0],["2018-03-26",29.27,30.04,28.9,30.01,915800.0],["2018-03-27",30.03,30.29,29.21,29.39,627300.0],["2018-03-28",29.51,30.24,29.07,29.67,565500.0],["2018-03-29",29.77,29.99,29.42,29.55,580400.0],["2018-04-02",29.76,30.42,28.9,29.15,699100.0],["2018-04-03",29.74,30.05,29.09,29.55,741300.0],["2018-04-04",29.06,29.98,28.67,29.79,639800.0],["2018-04-05",30.05,30.05,29.27,29.43,585600.0],["2018-04-06",29.16,29.29,27.74,28.0,877900.0],["2018-04-09",27.94,28.65,27.83,28.35,982700.0],["2018-04-10",28.82,28.82,27.45,27.75,1201000.0],["2018-04-11",27.64,28.76,27.27,28.38,703400.0],["2018-04-12",28.62,29.3,28.29,29.05,515600.0],["2018-04-13",29.22,29.45,28.69,29.09,389900.0],["2018-04-16",29.25,29.52,28.86,28.9,632100.0],["2018-04-17",29.15,29.55,28.89,29.28,551800.0],["2018-04-18",29.36,29.54,28.84,28.95,561000.0],["2018-04-19",28.85,29.48,28.73,29.04,416000.0],["2018-04-20",28.94,29.37,28.72,28.9,454600.0],["2018-04-23",28.87,29.35,28.79,29.13,484300.0],["2018-04-24",29.13,29.26,28.24,28.58,420500.0],["2018-04-25",28.59,28.9,28.04,28.41,601300.0],["2018-04-26",28.53,29.28,28.26,29.17,417800.0],["2018-04-27",29.25,29.42,28.75,29.22,326600.0],["2018-04-30",29.29,29.32,28.24,28.29,381800.0],["2018-05-01",28.39,28.39,27.44,27.97,603900.0],["2018-05-02",27.99,29.13,27.84,28.08,490900.0],["2018-05-03",28.08,28.27,27.49,27.81,486700.0],["2018-05-04",27.63,28.41,27.59,28.03,469000.0],["2018-05-07",28.27,29.32,28.27,28.98,849800.0],["2018-05-08",29.38,33.91,29.38,33.55,2379800.0],["2018-05-09",33.47,33.87,32.12,33.37,964900.0],["2018-05-10",33.5,33.99,32.86,33.78,801200.0],["2018-05-11",33.84,35.0,33.45,34.86,1087600.0],["2018-05-14",34.88,35.12,33.88,34.48,666000.0],["2018-05-15",34.18,34.22,33.42,33.81,603700.0],["2018-05-16",33.91,35.15,33.87,34.88,621700.0],["2018-05-17",34.85,35.45,34.39,34.96,463200.0],["2018-05-18",35.11,35.67,34.63,35.4,573100.0],["2018-05-21",35.53,35.95,35.28,35.68,468300.0],["2018-05-22",35.81,35.91,35.22,35.38,416800.0],["2018-05-23",35.09,35.74,34.91,35.49,527200.0],["2018-05-24",35.5,36.11,35.41,35.94,506800.0],["2018-05-25",35.88,36.09,35.58,35.87,314500.0],["2018-05-29",35.74,37.57,35.63,37.55,1256900.0],["2018-05-30",37.64,38.12,36.57,36.73,1187300.0],["2018-05-31",36.86,37.57,36.4,36.51,588500.0],["2018-06-01",36.97,39.52,36.75,39.47,1125900.0],["2018-06-04",39.36,39.9,38.65,39.77,785300.0],["2018-06-05",39.9,39.9,38.96,39.79,479500.0],["2018-06-06",39.8,39.8,39.11,39.34,343200.0],["2018-06-07",39.35,39.35,38.77,39.12,382900.0],["2018-06-08",38.91,39.61,38.91,39.17,362300.0],["2018-06-11",39.17,39.36,38.74,39.08,420000.0],["2018-06-12",39.28,39.41,38.7,39.18,507400.0],["2018-06-13",39.0,39.3,38.67,38.9,587300.0],["2018-06-14",39.18,39.31,38.17,38.83,587400.0],["2018-06-15",38.79,39.86,38.77,39.42,1910100.0],["2018-06-18",39.35,40.72,38.83,40.17,974500.0],["2018-06-19",39.8,40.03,39.35,39.52,534100.0],["2018-06-20",39.85,39.85,38.34,39.05,733600.0],["2018-06-21",39.25,39.34,38.55,38.69,631400.0],["2018-06-22",38.99,39.13,38.57,38.87,2734000.0],["2018-06-25",38.7,38.7,37.95,38.38,608700.0],["2018-06-26",38.58,38.87,37.79,38.09,979800.0],["2018-06-27",38.32,38.32,36.65,36.78,733400.0],["2018-06-28",36.9,37.6,36.07,37.15,730400.0],["2018-06-29",37.34,37.75,36.82,37.37,796300.0],["2018-07-02",37.2,37.78,36.7,37.71,664200.0],["2018-07-03",37.82,38.29,37.36,37.57,205500.0],["2018-07-05",37.57,37.88,37.37,37.59,326100.0],["2018-07-06",37.76,38.13,37.48,37.94,447000.0],["2018-07-09",38.08,38.08,37.45,37.71,444700.0],["2018-07-10",38.01,38.1,37.44,38.03,684900.0],["2018-07-11",40.17,44.31,40.0,43.04,3920800.0],["2018-07-12",43.13,43.19,42.14,42.96,856700.0],["2018-07-13",42.98,43.56,42.62,42.69,643700.0],["2018-07-16",42.47,42.47,40.79,42.02,685200.0],["2018-07-17",42.11,43.24,41.93,42.82,689800.0],["2018-07-18",42.84,43.0,42.09,42.82,436800.0],["2018-07-19",42.92,43.88,42.54,43.75,623100.0],["2018-07-20",43.8,43.9,43.22,43.71,835100.0],["2018-07-23",43.83,44.12,43.07,43.76,609100.0],["2018-07-24",44.15,44.4,43.48,43.85,640000.0],["2018-07-25",43.87,44.07,43.24,43.57,538200.0],["2018-07-26",43.67,44.06,42.5,43.21,1829800.0],["2018-07-27",43.33,43.38,42.23,42.57,446500.0],["2018-07-30",42.64,42.86,41.8,42.75,678400.0],["2018-07-31",42.95,44.06,42.53,43.75,689600.0],["2018-08-01",43.75,44.52,43.37,44.04,611400.0],["2018-08-02",43.9,44.09,42.59,43.6,1226500.0],["2018-08-03",43.63,44.26,42.98,44.0,386800.0],["2018-08-06",44.04,44.68,43.51,44.4,896500.0],["2018-08-07",44.68,44.87,43.83,44.17,600300.0],["2018-08-08",44.25,44.58,43.0,43.22,536500.0],["2018-08-09",43.38,43.75,42.92,43.04,722200.0],["2018-08-10",42.94,43.61,42.5,42.53,483000.0],["2018-08-13",42.29,42.29,41.22,41.97,780200.0],["2018-08-14",42.22,42.42,41.55,41.98,363100.0],["2018-08-15",41.95,41.98,41.21,41.79,365800.0],["2018-08-16",42.05,42.49,41.32,41.99,418100.0],["2018-08-17",41.71,41.83,40.93,41.67,514200.0],["2018-08-20",41.95,42.42,41.48,41.92,339400.0],["2018-08-21",42.06,43.4,41.83,42.84,1074700.0],["2018-08-22",43.5,48.87,43.5,48.2,2997800.0],["2018-08-23",49.29,49.85,47.85,49.31,1503300.0],["2018-08-24",49.0,49.51,48.31,48.62,810900.0],["2018-08-27",48.71,49.35,48.14,49.3,588100.0],["2018-08-28",49.23,49.94,48.86,49.47,1369500.0],["2018-08-29",49.62,49.95,49.18,49.73,728700.0],["2018-08-30",49.33,49.9,49.13,49.55,506500.0],["2018-08-31",49.68,50.01,49.05,49.79,471500.0],["2018-09-04",49.72,50.44,49.48,50.34,800600.0],["2018-09-05",47.43,47.99,44.78,46.16,1420900.0],["2018-09-06",46.03,46.52,45.25,46.1,759300.0],["2018-09-07",46.09,46.58,45.5,45.65,478100.0],["2018-09-10",45.99,46.9,45.91,46.74,523400.0],["2018-09-11",44.82,46.31,44.01,46.09,489100.0],["2018-09-12",46.12,47.2,45.84,47.06,502500.0],["2018-09-13",47.44,47.9,46.25,47.31,526700.0],["2018-09-14",47.25,47.96,46.94,47.56,449100.0],["2018-09-17",47.7,47.73,46.26,46.35,451500.0],["2018-09-18",46.17,47.78,45.24,47.7,521300.0],["2018-09-19",47.69,48.26,47.1,47.85,456400.0],["2018-09-20",47.95,47.98,46.93,47.37,423700.0],["2018-09-21",47.22,47.47,45.92,46.27,1108800.0],["2018-09-24",46.49,47.42,46.47,46.93,559100.0],["2018-09-25",47.18,48.37,46.6,46.65,520400.0],["2018-09-26",46.85,46.96,45.56,45.97,976900.0],["2018-09-27",46.12,47.1,45.67,46.3,461700.0],["2018-09-28",46.17,46.91,45.67,46.0,703700.0],["2018-10-01",46.31,46.36,44.48,44.64,667100.0],["2018-10-02",44.46,45.21,44.03,44.32,628800.0],["2018-10-03",44.64,45.85,44.04,45.56,558100.0],["2018-10-04",45.67,45.67,44.0,44.85,826500.0],["2018-10-05",45.09,45.31,43.31,44.09,674700.0],["2018-10-08",42.3,43.9,41.77,43.02,706700.0],["2018-10-09",42.8,44.21,42.49,43.19,629500.0],["2018-10-10",46.41,48.77,44.71,44.86,1131600.0],["2018-10-11",44.55,45.49,43.61,43.69,741800.0],["2018-10-12",44.22,44.25,42.84,43.5,970500.0],["2018-10-15",43.57,44.48,43.3,43.64,786400.0],["2018-10-16",43.96,45.55,43.39,45.28,1095000.0],["2018-10-17",45.28,45.81,43.96,44.45,624400.0],["2018-10-18",44.56,44.88,43.94,44.59,548800.0],["2018-10-19",44.52,44.97,43.89,44.26,1127100.0],["2018-10-22",44.11,44.98,42.62,43.71,654300.0],["2018-10-23",43.18,43.65,42.41,43.34,592900.0],["2018-10-24",43.46,43.94,41.91,42.06,663500.0],["2018-10-25",42.37,43.73,42.04,42.89,1006700.0],["2018-10-26",42.51,44.25,41.8,43.94,618600.0],["2018-10-29",44.49,44.76,41.68,42.42,589000.0],["2018-10-30",42.25,45.5,42.25,45.47,683600.0],["2018-10-31",45.84,46.76,44.77,45.03,764100.0],["2018-11-01",44.65,44.65,37.44,39.4,4669300.0],["2018-11-02",39.29,40.62,38.16,38.42,1212800.0],["2018-11-05",38.64,38.94,38.13,38.31,1076700.0],["2018-11-06",38.27,38.61,36.48,36.67,1399600.0],["2018-11-07",35.33,35.81,32.51,32.82,3290500.0],["2018-11-08",32.9,33.13,31.09,31.16,1449600.0],["2018-11-09",30.82,32.06,30.1,30.85,1369500.0],["2018-11-12",30.91,30.91,29.63,29.66,1223400.0],["2018-11-13",29.9,30.36,29.33,29.99,1128200.0],["2018-11-14",30.11,30.81,29.08,29.55,1050300.0],["2018-11-15",29.39,31.19,29.39,31.0,952500.0],["2018-11-16",30.78,31.58,30.53,31.41,873100.0],["2018-11-19",32.34,32.6,31.76,32.19,1337900.0],["2018-11-20",31.9,32.82,31.6,31.7,1183100.0],["2018-11-21",31.71,32.1,30.17,30.69,774500.0],["2018-11-23",30.65,31.37,30.59,30.71,550300.0],["2018-11-26",30.92,31.11,30.24,31.03,710100.0],["2018-11-27",30.94,31.63,30.47,31.08,773300.0],["2018-11-28",31.34,31.62,30.51,31.44,926900.0],["2018-11-29",31.26,32.4,31.12,32.05,734900.0],["2018-11-30",32.89,33.67,32.18,32.24,1056200.0],["2018-12-03",32.73,32.94,31.71,32.59,1093800.0],["2018-12-04",32.56,32.89,31.2,31.59,1084200.0],["2018-12-06",31.47,32.14,31.06,32.13,901000.0],["2018-12-07",31.97,32.39,31.4,31.51,975500.0],["2018-12-10",31.42,31.82,30.79,31.2,906400.0],["2018-12-11",31.49,31.53,30.24,30.79,540100.0],["2018-12-12",31.04,31.95,30.79,31.3,1166800.0],["2018-12-13",31.3,31.8,31.05,31.25,623300.0],["2018-12-14",31.06,31.32,30.66,31.15,566400.0],["2018-12-17",31.15,31.85,30.89,31.05,896500.0],["2018-12-18",31.16,31.32,28.5,29.5,1148400.0],["2018-12-19",29.58,29.85,28.65,29.08,1291100.0],["2018-12-20",29.0,29.42,27.99,28.64,950900.0],["2018-12-21",28.57,29.32,27.25,27.41,2912700.0],["2018-12-24",27.28,27.74,26.8,27.23,295300.0],["2018-12-26",27.4,28.64,27.17,28.61,680300.0],["2018-12-27",28.03,28.52,27.35,28.48,437000.0],["2018-12-28",28.6,29.08,28.13,28.6,310200.0],["2018-12-31",28.66,29.22,28.57,29.07,525900.0],["2019-01-02",28.88,29.2,28.22,29.0,782000.0],["2019-01-03",29.24,29.72,28.63,29.29,976100.0],["2019-01-04",30.52,32.41,29.68,31.32,2218000.0],["2019-01-07",30.21,30.35,27.29,27.98,2482800.0],["2019-01-08",28.66,29.05,28.1,28.95,1381200.0],["2019-01-09",29.12,30.93,29.12,30.49,1235300.0],["2019-01-10",30.48,30.72,30.05,30.67,748400.0],["2019-01-11",30.58,30.84,30.05,30.26,694900.0],["2019-01-14",30.12,30.77,28.86,28.92,1080000.0],["2019-01-15",29.03,29.48,28.78,29.34,618700.0],["2019-01-16",29.32,29.66,27.99,28.22,868000.0],["2019-01-17",28.12,28.87,28.03,28.62,786700.0],["2019-01-18",28.72,29.71,28.72,29.67,467300.0],["2019-01-22",29.74,29.74,28.62,28.89,652200.0],["2019-01-23",29.01,29.2,28.12,28.4,719200.0],["2019-01-24",28.35,28.67,27.36,27.92,737400.0],["2019-01-25",27.96,28.11,27.4,27.7,1004900.0],["2019-01-28",27.54,27.87,27.11,27.39,1143600.0],["2019-01-29",27.4,27.76,27.2,27.58,967900.0],["2019-01-30",27.78,28.92,27.53,28.9,823000.0],["2019-01-31",28.76,28.94,28.06,28.19,784900.0],["2019-02-01",28.24,28.52,26.85,26.93,1145200.0],["2019-02-04",26.92,27.72,26.9,27.71,1137200.0],["2019-02-05",27.63,28.67,27.53,27.87,1246900.0],["2019-02-06",26.8,30.16,26.05,28.63,1984500.0],["2019-02-07",28.81,29.28,27.96,28.13,911300.0],["2019-02-08",28.0,29.42,27.82,29.39,741200.0],["2019-02-11",29.42,29.8,28.98,29.25,868600.0],["2019-02-12",29.43,30.59,29.4,30.52,700800.0],["2019-02-13",30.58,31.37,30.1,30.18,787800.0],["2019-02-14",30.19,30.95,30.13,30.91,634400.0],["2019-02-15",31.11,31.65,30.5,31.46,1243800.0],["2019-02-19",31.37,31.62,31.03,31.48,1033700.0],["2019-02-20",31.48,32.32,31.26,31.98,1071800.0],["2019-02-21",31.99,32.0,31.23,31.7,873500.0],["2019-02-22",31.81,32.43,31.44,32.41,830900.0],["2019-02-25",32.6,32.86,31.69,31.79,851600.0],["2019-02-26",31.66,31.98,30.38,30.44,905400.0],["2019-02-27",30.35,30.91,29.7,30.88,907000.0],["2019-02-28",30.9,31.33,30.7,31.03,816600.0],["2019-03-01",31.15,31.56,30.57,30.84,913900.0],["2019-03-04",31.03,31.11,30.05,30.43,733400.0],["2019-03-05",30.42,30.47,29.6,29.63,585600.0],["2019-03-06",29.61,29.62,28.42,28.48,859300.0],["2019-03-07",28.39,29.17,28.0,28.89,630800.0],["2019-03-08",28.69,29.32,28.52,29.17,624300.0],["2019-03-11",29.33,30.01,29.01,29.97,1105300.0],["2019-03-12",30.83,32.16,30.82,31.89,1190800.0],["2019-03-13",32.0,33.0,31.78,32.51,1305300.0],["2019-03-14",33.28,34.33,33.13,34.14,1686700.0],["2019-03-15",34.06,34.08,33.57,33.65,2457100.0],["2019-03-18",33.9,33.95,33.25,33.91,1168800.0],["2019-03-19",34.0,34.2,33.38,33.39,755300.0],["2019-03-20",33.41,33.65,32.96,33.04,599100.0],["2019-03-21",32.76,33.54,32.32,33.52,851200.0],["2019-03-22",33.3,33.58,32.95,33.1,901700.0],["2019-03-25",33.11,33.34,32.61,33.16,796800.0],["2019-03-26",33.44,34.27,33.14,34.22,625800.0],["2019-03-27",34.23,35.0,34.15,34.66,1069000.0],["2019-03-28",34.67,35.06,34.56,34.7,687500.0],["2019-03-29",34.93,35.09,33.07,33.2,1331000.0],["2019-04-01",33.38,33.86,32.99,33.1,586200.0],["2019-04-02",33.29,33.41,32.76,32.8,572000.0],["2019-04-03",32.79,32.79,31.45,31.72,1087400.0],["2019-04-04",31.85,32.27,31.02,32.16,895800.0],["2019-04-05",32.19,32.85,32.19,32.83,401700.0],["2019-04-08",32.89,33.05,32.33,32.82,411800.0],["2019-04-09",32.69,33.36,32.02,32.7,427100.0],["2019-04-10",32.68,33.36,32.68,33.33,437500.0],["2019-04-11",33.47,33.67,33.2,33.56,664500.0],["2019-04-12",33.53,33.79,32.67,32.7,532800.0],["2019-04-15",32.72,33.27,32.64,33.25,342100.0],["2019-04-16",33.36,33.48,32.82,33.0,469400.0],["2019-04-17",33.1,33.1,31.63,32.05,753100.0],["2019-04-18",32.05,32.27,31.31,32.05,530400.0],["2019-04-22",31.98,32.23,31.66,31.92,340900.0],["2019-04-23",32.08,32.64,31.64,32.45,643800.0],["2019-04-24",32.6,32.65,32.02,32.05,410000.0],["2019-04-25",31.99,31.99,31.51,31.59,605800.0],["2019-04-26",31.6,31.93,31.48,31.75,359100.0],["2019-04-29",31.75,32.26,31.71,31.84,563100.0],["2019-04-30",31.96,32.15,31.17,31.48,591800.0],["2019-05-01",31.55,32.71,31.54,31.92,925800.0],["2019-05-02",32.05,33.21,31.97,33.18,397300.0],["2019-05-03",33.33,34.38,33.14,34.34,570800.0],["2019-05-06",33.86,35.04,33.5,35.0,610700.0],["2019-05-07",34.67,35.24,33.9,34.33,766700.0],["2019-05-08",31.01,31.29,26.02,27.0,4968500.0],["2019-05-09",27.01,27.94,26.7,27.69,1422100.0],["2019-05-10",27.55,28.43,27.5,28.04,1156600.0],["2019-05-13",27.5,27.63,26.73,26.84,982700.0],["2019-05-14",27.09,27.16,26.42,26.58,807900.0],["2019-05-15",26.32,26.73,26.2,26.55,871100.0],["2019-05-16",26.56,26.94,26.33,26.41,670600.0],["2019-05-17",26.25,26.52,25.68,26.0,1765400.0],["2019-05-20",25.8,25.8,25.19,25.2,941600.0],["2019-05-21",25.5,25.89,24.97,25.76,1085300.0],["2019-05-22",25.61,25.71,24.61,24.81,692100.0],["2019-05-23",24.6,24.77,23.93,24.14,1284200.0],["2019-05-24",24.4,25.08,24.25,24.49,672200.0],["2019-05-28",24.47,24.56,23.37,23.45,1360600.0],["2019-05-29",23.3,23.85,23.08,23.55,2972600.0],["2019-05-30",23.67,24.47,23.47,24.33,1034800.0],["2019-05-31",23.99,24.93,23.99,24.77,1143900.0],["2019-06-03",24.71,24.99,23.92,24.12,925200.0],["2019-06-04",24.42,25.02,24.35,24.9,908100.0],["2019-06-05",24.95,25.55,24.87,25.27,589900.0],["2019-06-06",25.16,25.58,24.72,24.88,570500.0],["2019-06-07",24.93,25.44,24.89,25.01,601300.0],["2019-06-10",25.0,25.12,23.98,24.14,750900.0],["2019-06-11",24.33,24.53,23.45,23.6,590900.0],["2019-06-12",23.55,24.82,23.55,24.44,704400.0],["2019-06-13",24.51,26.29,24.51,25.99,1269400.0],["2019-06-14",25.74,26.24,23.52,24.01,1421200.0],["2019-06-17",24.09,24.78,23.81,24.76,757200.0],["2019-06-18",24.94,25.51,24.05,24.19,706700.0],["2019-06-19",24.2,24.57,24.19,24.26,650000.0],["2019-06-20",24.43,24.53,23.86,23.94,606900.0],["2019-06-21",23.92,23.92,23.37,23.52,1107900.0],["2019-06-24",23.52,23.55,22.78,23.04,1016000.0],["2019-06-25",23.12,23.41,22.21,22.67,1474200.0],["2019-06-26",22.83,26.73,22.07,26.52,3114900.0],["2019-06-27",26.07,26.85,25.05,26.76,2175200.0],["2019-06-28",26.74,27.95,26.44,27.78,3463300.0],["2019-07-01",28.12,28.36,27.38,27.49,1121300.0],["2019-07-02",27.4,28.18,27.09,27.95,759400.0],["2019-07-03",27.96,28.01,27.47,27.97,571500.0],["2019-07-05",27.79,27.89,27.33,27.65,421600.0],["2019-07-08",27.62,27.63,26.83,27.21,474200.0],["2019-07-09",26.06,26.75,26.04,26.7,725700.0],["2019-07-10",26.53,26.85,26.48,26.53,636200.0],["2019-07-11",26.73,26.99,25.01,25.18,767700.0],["2019-07-12",25.23,25.99,25.03,25.72,522100.0],["2019-07-15",25.91,26.12,25.32,26.06,502500.0],["2019-07-16",25.88,26.14,25.64,25.99,286400.0],["2019-07-17",26.09,26.46,25.79,26.3,396400.0],["2019-07-18",26.26,26.69,26.09,26.68,600500.0],["2019-07-19",26.62,29.7,26.62,28.51,2335500.0],["2019-07-22",28.62,28.99,27.32,27.72,1136700.0],["2019-07-23",27.75,28.51,27.55,28.37,441400.0],["2019-07-24",28.28,28.8,28.03,28.74,381900.0],["2019-07-25",28.72,28.87,28.04,28.15,672500.0],["2019-07-26",28.15,28.98,28.06,28.93,510600.0],["2019-07-29",27.49,28.75,26.68,28.71,668600.0],["2019-07-30",28.63,29.52,28.41,29.51,610900.0],["2019-07-31",29.55,29.63,29.05,29.14,664300.0],["2019-08-01",29.23,46.94,28.92,45.01,10968400.0],["2019-08-02",44.27,48.4,43.87,47.08,4114000.0],["2019-08-05",45.24,47.05,44.9,45.24,2376300.0],["2019-08-06",45.48,45.87,42.38,44.83,1400100.0],["2019-08-07",45.2,45.52,44.18,44.9,901900.0],["2019-08-08",44.94,46.35,44.25,45.86,869000.0],["2019-08-09",45.61,45.92,45.04,45.48,701500.0],["2019-08-12",45.51,46.02,44.35,45.28,701900.0],["2019-08-13",45.21,47.1,43.83,44.55,1619700.0],["2019-08-14",29.35,29.35,25.33,25.5,10682200.0],["2019-08-15",25.55,25.97,22.59,23.2,3543400.0],["2019-08-16",23.86,25.52,23.26,25.35,1998800.0],["2019-08-19",25.17,25.31,23.95,25.08,1667700.0],["2019-08-20",25.05,25.6,24.44,24.49,1064200.0],["2019-08-21",24.69,25.26,24.5,25.09,620300.0],["2019-08-22",24.97,25.59,23.0,23.01,1873500.0],["2019-08-23",23.02,23.61,22.32,22.49,1106200.0],["2019-08-26",22.63,23.19,22.39,22.56,588000.0],["2019-08-27",22.85,23.2,22.04,22.08,587300.0],["2019-08-28",22.19,23.12,22.05,23.06,757400.0],["2019-08-29",23.11,23.63,22.94,23.34,647700.0],["2019-08-30",23.27,23.85,23.07,23.53,450900.0],["2019-09-03",23.34,23.71,23.15,23.6,1019500.0],["2019-09-04",23.67,24.39,23.35,23.57,1061900.0],["2019-09-05",23.81,24.83,23.77,24.68,656500.0],["2019-09-06",24.67,24.84,24.22,24.25,426800.0],["2019-09-09",24.57,24.76,23.83,24.44,502200.0],["2019-09-10",24.33,26.16,24.33,25.38,1157100.0],["2019-09-11",25.37,27.19,25.18,27.0,1333000.0],["2019-09-12",26.69,27.76,26.32,27.62,1172200.0],["2019-09-13",27.89,27.98,26.9,27.42,1075000.0],["2019-09-16",27.34,28.64,26.96,28.5,1022800.0],["2019-09-17",28.34,28.82,28.07,28.52,791600.0],["2019-09-18",28.31,28.4,27.21,27.8,1259300.0],["2019-09-19",27.98,28.91,27.49,27.97,1295100.0],["2019-09-20",27.9,27.95,26.62,27.3,2975600.0],["2019-09-23",27.25,27.92,27.08,27.8,768200.0],["2019-09-24",27.66,31.22,26.71,30.93,3238400.0],["2019-09-25",30.55,30.79,28.91,29.93,2842000.0],["2019-09-26",27.17,29.65,27.15,28.78,1967700.0],["2019-09-27",28.58,28.99,27.87,28.47,859600.0],["2019-09-30",28.44,29.02,28.07,28.63,670500.0],["2019-10-01",28.99,29.86,28.16,28.29,879700.0],["2019-10-02",28.1,28.43,27.67,28.14,538900.0],["2019-10-03",28.21,28.76,27.54,28.73,514300.0],["2019-10-04",28.77,29.25,28.3,28.92,475600.0],["2019-10-07",28.74,29.44,28.73,28.96,513700.0],["2019-10-08",28.75,28.92,27.98,28.3,459500.0],["2019-10-09",28.76,28.76,28.15,28.29,360600.0],["2019-10-10",28.46,28.96,28.4,28.84,322400.0],["2019-10-11",29.23,29.96,29.1,29.51,497600.0],["2019-10-14",29.53,29.89,29.39,29.68,299900.0],["2019-10-15",29.77,30.3,29.52,29.82,442500.0],["2019-10-16",29.84,30.56,29.84,30.29,731800.0],["2019-10-17",30.63,30.93,30.12,30.42,454400.0],["2019-10-18",30.2,30.8,30.06,30.57,363400.0],["2019-10-21",30.96,31.46,30.73,31.28,486200.0],["2019-10-22",31.15,32.45,30.95,32.29,858300.0],["2019-10-23",32.43,32.9,31.52,31.61,695100.0],["2019-10-24",31.67,33.25,31.4,32.69,506300.0],["2019-10-25",32.56,32.85,31.66,32.46,592500.0],["2019-10-28",32.51,33.89,32.51,33.38,480500.0],["2019-10-29",33.25,33.58,32.8,33.17,488200.0],["2019-10-30",33.29,33.83,32.87,33.4,364100.0],["2019-10-31",33.27,33.93,33.11,33.67,538700.0],["2019-11-01",33.98,34.27,32.52,33.8,568900.0],["2019-11-04",33.96,35.29,33.61,35.1,898600.0],["2019-11-05",21.3,24.19,20.1,20.93,13512900.0],["2019-11-06",21.18,23.33,21.13,23.2,4375600.0],["2019-11-07",23.48,24.39,23.1,23.53,2243400.0],["2019-11-08",23.45,24.23,23.1,23.64,1382100.0],["2019-11-11",23.85,24.8,23.55,24.24,1022800.0],["2019-11-12",24.52,24.91,24.05,24.2,775800.0],["2019-11-13",24.17,24.66,24.03,24.12,678900.0],["2019-11-14",24.11,24.69,23.93,24.51,636200.0],["2019-11-15",24.55,24.93,24.27,24.74,498000.0],["2019-11-18",24.76,25.4,24.59,24.75,867300.0],["2019-11-19",24.79,25.43,24.71,25.13,625500.0],["2019-11-20",24.9,25.33,24.65,25.0,653900.0],["2019-11-21",25.06,25.33,24.82,25.11,451200.0],["2019-11-22",25.23,25.41,24.92,25.16,291800.0],["2019-11-25",25.08,26.8,25.08,26.76,687500.0],["2019-11-26",26.62,26.75,25.86,25.95,513500.0],["2019-11-27",26.1,26.25,25.8,26.06,536600.0],["2019-11-29",25.88,26.2,25.71,25.74,278400.0],["2019-12-02",25.79,25.9,24.96,25.19,821700.0],["2019-12-03",25.29,25.46,24.59,24.78,989200.0],["2019-12-04",24.86,25.93,24.81,25.83,556600.0],["2019-12-05",25.9,25.9,25.41,25.67,777500.0],["2019-12-06",25.94,26.24,25.32,25.61,497800.0],["2019-12-09",25.67,25.97,24.87,25.02,637800.0],["2019-12-10",24.99,25.56,24.7,25.39,357100.0],["2019-12-11",25.25,25.26,24.5,24.56,488500.0],["2019-12-12",24.54,25.25,24.41,25.0,530700.0],["2019-12-13",24.93,25.75,24.84,25.58,544700.0],["2019-12-16",25.74,26.58,25.74,25.91,516900.0],["2019-12-17",26.39,27.0,26.15,26.88,555300.0],["2019-12-18",26.68,27.25,26.41,26.76,1118300.0],["2019-12-19",26.82,27.23,26.66,27.21,1450900.0],["2019-12-20",27.2,27.59,27.08,27.4,3346300.0],["2019-12-23",27.57,27.6,24.57,24.81,2467000.0],["2019-12-24",25.25,27.49,25.0,27.37,716200.0],["2019-12-26",27.23,27.32,26.52,26.86,441400.0],["2019-12-27",26.92,27.05,26.27,26.78,517400.0],["2019-12-30",28.5,28.69,25.86,26.52,1706100.0],["2019-12-31",26.33,27.45,26.22,27.23,654300.0],["2020-01-02",27.37,27.46,26.76,27.35,864600.0],["2020-01-03",26.82,27.29,26.65,26.85,555900.0],["2020-01-06",27.25,27.76,26.44,27.58,701100.0],["2020-01-07",27.43,28.07,27.3,27.74,372500.0],["2020-01-08",27.68,28.48,27.55,28.19,1099800.0],["2020-01-09",28.39,28.59,28.0,28.11,380100.0],["2020-01-10",28.01,28.49,27.62,28.12,500200.0],["2020-01-13",28.09,28.32,27.37,28.13,627900.0],["2020-01-14",28.6,29.37,27.51,29.3,690600.0],["2020-01-15",29.3,29.68,28.96,29.35,1504500.0],["2020-01-16",29.62,29.91,28.61,28.92,703200.0],["2020-01-17",29.3,29.3,28.64,28.72,609500.0],["2020-01-21",28.55,28.77,28.22,28.41,662200.0],["2020-01-22",28.5,28.95,27.8,28.7,799100.0],["2020-01-23",28.69,29.31,28.45,28.79,674600.0],["2020-01-24",28.87,28.93,28.35,28.62,609500.0],["2020-01-27",28.14,29.02,28.07,28.43,464500.0],["2020-01-28",28.73,29.24,28.65,29.04,478000.0],["2020-01-29",29.05,29.28,28.6,28.71,368900.0],["2020-01-30",28.47,28.7,27.76,28.28,582900.0],["2020-01-31",28.17,28.37,27.27,27.65,646300.0],["2020-02-03",27.8,28.71,27.64,28.66,615300.0],["2020-02-04",29.15,29.15,28.14,28.5,938600.0],["2020-02-05",28.93,30.13,28.83,29.53,816300.0],["2020-02-06",29.5,29.88,28.8,29.29,1693300.0],["2020-02-07",20.68,21.25,19.08,21.02,9432100.0],["2020-02-10",20.85,21.01,19.76,19.82,2108400.0],["2020-02-11",19.98,20.25,19.53,19.72,1623000.0],["2020-02-12",19.85,20.36,19.7,19.94,1016700.0],["2020-02-13",19.87,20.08,19.36,19.54,933700.0],["2020-02-14",19.58,20.09,19.38,19.42,863700.0],["2020-02-18",19.34,20.5,19.08,19.65,1282200.0],["2020-02-19",19.82,20.14,19.46,19.99,754100.0],["2020-02-20",20.0,20.1,19.37,19.89,914500.0],["2020-02-21",19.85,20.14,19.62,19.65,653200.0],["2020-02-24",19.22,19.39,18.63,18.68,1192700.0],["2020-02-25",18.85,19.02,17.81,17.99,1100000.0],["2020-02-26",18.04,18.55,17.75,17.93,676300.0],["2020-02-27",17.55,18.31,17.03,17.28,879900.0],["2020-02-28",16.69,17.78,16.66,17.62,1046500.0],["2020-03-02",17.8,18.07,17.16,18.06,1084900.0],["2020-03-03",18.01,18.67,16.68,16.72,1666500.0],["2020-03-04",17.29,17.78,17.01,17.68,818500.0],["2020-03-05",17.24,18.31,17.0,17.26,1259400.0],["2020-03-06",16.7,16.8,15.96,16.37,1104100.0],["2020-03-09",15.15,16.0,15.01,15.07,901900.0],["2020-03-10",15.6,15.6,14.17,15.32,1213800.0],["2020-03-11",14.82,15.15,13.76,14.03,1408000.0],["2020-03-12",12.96,13.44,11.81,12.54,1758600.0],["2020-03-13",13.22,13.33,11.52,13.3,1539400.0],["2020-03-16",10.62,12.84,10.62,11.01,1432800.0],["2020-03-17",11.23,11.25,9.87,10.34,2478200.0],["2020-03-18",9.8,10.79,9.24,9.78,1468400.0],["2020-03-19",9.69,12.42,9.6,12.14,1241800.0],["2020-03-20",12.38,13.64,11.93,12.61,1734100.0],["2020-03-23",12.75,13.94,12.09,12.38,997600.0],["2020-03-24",12.92,13.99,12.72,13.86,1301600.0],["2020-03-25",13.85,14.86,13.19,14.46,1058300.0],["2020-03-26",14.5,15.76,14.5,14.88,888300.0],["2020-03-27",14.51,14.88,13.26,14.06,977100.0],["2020-03-30",14.22,14.66,13.5,14.51,577700.0],["2020-03-31",14.51,15.18,13.94,14.31,696800.0],["2020-04-01",13.82,13.82,12.72,13.11,1036000.0],["2020-04-02",12.67,13.4,12.44,13.31,610100.0],["2020-04-03",13.02,13.29,12.03,12.24,1097300.0],["2020-04-06",12.74,15.51,12.74,15.32,974300.0],["2020-04-07",15.86,16.25,14.5,14.79,933700.0],["2020-04-08",14.96,15.28,13.41,14.26,892200.0],["2020-04-09",14.49,15.6,14.34,15.25,834700.0],["2020-04-13",15.17,15.5,14.07,15.14,636900.0],["2020-04-14",15.42,15.65,14.52,15.56,614900.0],["2020-04-15",14.95,15.06,14.37,14.4,541200.0],["2020-04-16",14.56,15.1,14.11,14.51,705000.0],["2020-04-17",15.11,15.59,14.72,15.0,623600.0],["2020-04-20",14.89,15.87,14.65,15.2,734400.0],["2020-04-21",14.95,15.06,14.41,14.51,624100.0],["2020-04-22",14.82,15.1,14.11,14.17,802700.0],["2020-04-23",14.29,14.88,14.25,14.32,1107900.0],["2020-04-24",14.45,14.77,14.11,14.51,1167700.0],["2020-04-27",14.69,15.53,14.44,15.35,915600.0],["2020-04-28",15.83,15.83,14.76,14.81,629500.0],["2020-04-29",15.32,15.96,14.72,15.73,1178500.0],["2020-04-30",15.48,15.96,15.12,15.46,1223500.0],["2020-05-01",15.14,15.44,14.36,14.8,899400.0],["2020-05-04",14.74,15.3,14.41,15.25,1384800.0],["2020-05-05",15.67,15.82,14.41,14.82,1780900.0],["2020-05-06",13.51,14.63,13.28,14.23,1472800.0],["2020-05-07",14.41,15.24,14.27,14.91,1179900.0],["2020-05-08",15.16,15.16,13.94,14.62,1274500.0],["2020-05-11",15.23,16.06,14.9,15.92,2250900.0],["2020-05-12",16.11,16.13,14.27,14.37,1142600.0],["2020-05-13",14.27,15.0,14.0,14.98,1044700.0],["2020-05-14",14.7,14.85,13.84,14.28,815200.0],["2020-05-15",14.21,14.88,14.17,14.73,857700.0],["2020-05-18",15.41,15.55,14.79,15.0,821500.0],["2020-05-19",14.97,15.09,14.48,14.49,620600.0],["2020-05-20",14.82,15.18,14.47,14.61,866000.0],["2020-05-21",14.59,15.04,14.53,14.69,538600.0],["2020-05-22",14.72,14.81,14.09,14.73,553400.0],["2020-05-26",15.0,15.2,14.14,14.27,1087700.0],["2020-05-27",14.41,14.79,13.75,14.59,1433400.0],["2020-05-28",14.68,14.83,14.34,14.41,1089100.0],["2020-05-29",14.36,14.62,14.17,14.53,1163100.0],["2020-06-01",14.65,15.63,14.5,15.19,1661300.0],["2020-06-02",15.19,15.84,15.0,15.39,1959400.0],["2020-06-03",15.5,15.8,15.38,15.5,1389300.0],["2020-06-04",15.47,16.2,15.26,15.92,1923600.0],["2020-06-05",16.28,16.92,16.23,16.48,1527900.0],["2020-06-08",16.76,16.88,16.21,16.49,958800.0],["2020-06-09",16.33,16.64,16.12,16.19,746700.0],["2020-06-10",16.16,16.26,15.21,15.63,1020900.0],["2020-06-11",14.85,14.95,12.27,12.36,5401700.0],["2020-06-12",12.83,12.95,11.57,12.01,2100700.0],["2020-06-15",11.98,12.8,11.67,12.71,1241500.0],["2020-06-16",12.93,13.05,12.14,12.56,895700.0],["2020-06-17",12.62,12.73,12.17,12.21,664900.0],["2020-06-18",12.07,13.12,12.02,12.92,2018100.0],["2020-06-19",13.05,13.12,11.99,11.99,4218300.0],["2020-06-22",12.22,12.66,12.05,12.48,1405300.0],["2020-06-23",12.65,12.75,12.22,12.26,863200.0],["2020-06-24",12.2,12.43,10.9,11.11,2005300.0],["2020-06-25",11.08,11.28,10.54,11.0,1628000.0],["2020-06-26",11.01,11.08,10.62,10.69,1291700.0],["2020-06-29",10.8,11.16,10.58,11.02,945000.0],["2020-06-30",10.8,11.4,10.66,11.34,2079000.0],["2020-07-01",11.14,11.49,11.13,11.25,1245300.0],["2020-07-02",11.48,11.98,11.41,11.58,1214000.0],["2020-07-06",11.83,12.07,11.57,11.86,1109200.0],["2020-07-07",11.76,12.0,11.53,11.56,808100.0],["2020-07-08",11.45,11.85,11.36,11.64,732100.0],["2020-07-09",11.6,11.78,11.44,11.44,668100.0],["2020-07-10",11.41,11.73,11.05,11.47,785600.0],["2020-07-13",11.67,12.02,11.4,11.4,876900.0],["2020-07-14",11.36,11.6,11.1,11.53,788000.0],["2020-07-15",11.84,12.19,11.81,11.85,910200.0],["2020-07-16",11.79,12.11,11.56,11.84,653400.0],["2020-07-17",11.83,12.03,11.76,12.0,646000.0],["2020-07-20",12.03,12.32,11.86,11.97,659000.0],["2020-07-21",12.02,12.3,11.88,11.98,681500.0],["2020-07-22",11.97,12.34,11.8,11.95,607900.0],["2020-07-23",11.96,12.52,11.94,12.32,711600.0],["2020-07-24",12.23,12.23,11.51,11.58,836600.0],["2020-07-27",11.52,12.0,11.42,11.97,520200.0],["2020-07-28",11.96,12.03,11.53,11.56,522400.0],["2020-07-29",11.66,11.74,11.32,11.55,518100.0],["2020-07-30",11.37,12.29,11.37,12.17,806500.0],["2020-07-31",12.1,12.25,11.71,12.07,650000.0],["2020-08-03",12.13,12.48,11.95,12.45,653200.0],["2020-08-04",12.45,12.65,12.06,12.27,668100.0],["2020-08-05",12.49,12.65,12.32,12.46,483300.0],["2020-08-06",12.5,12.54,12.13,12.39,321600.0],["2020-08-07",12.29,12.54,12.09,12.19,453600.0],["2020-08-10",12.27,12.48,12.18,12.27,444600.0],["2020-08-11",12.39,12.8,12.19,12.43,842000.0],["2020-08-12",12.53,13.12,12.3,13.07,881500.0],["2020-08-13",13.04,13.48,12.67,13.38,1110100.0],["2020-08-14",13.58,14.44,12.06,12.66,2821900.0],["2020-08-17",12.55,14.84,12.39,14.75,2351200.0],["2020-08-18",14.78,15.0,13.87,14.19,1359600.0],["2020-08-19",14.25,14.67,14.02,14.27,1069400.0],["2020-08-20",14.09,14.51,14.04,14.34,543700.0],["2020-08-21",14.36,15.05,14.23,14.47,1041400.0],["2020-08-24",14.54,14.76,14.04,14.29,765800.0],["2020-08-25",14.4,14.4,14.15,14.35,520200.0],["2020-08-26",14.35,14.46,14.09,14.15,614500.0],["2020-08-27",14.29,14.32,13.49,13.93,733400.0],["2020-08-28",13.96,14.07,13.61,13.92,714600.0],["2020-08-31",13.98,14.02,13.09,13.37,762500.0],["2020-09-01",13.29,13.74,13.05,13.7,1290300.0],["2020-09-02",13.68,13.68,13.39,13.47,613500.0],["2020-09-03",13.41,13.41,12.46,12.47,690200.0],["2020-09-04",12.59,12.62,11.81,12.39,485500.0],["2020-09-08",12.17,12.67,11.99,12.39,573000.0],["2020-09-09",12.49,13.33,12.45,13.29,748000.0],["2020-09-10",13.28,13.73,13.24,13.31,594500.0],["2020-09-11",13.47,13.64,13.13,13.29,603600.0],["2020-09-14",13.4,13.55,13.14,13.52,809500.0],["2020-09-15",13.67,13.97,13.08,13.21,652800.0],["2020-09-16",13.32,13.52,12.97,13.04,604500.0],["2020-09-17",12.85,12.85,12.47,12.54,511200.0],["2020-09-18",12.69,13.0,12.35,12.93,2393700.0],["2020-09-21",12.68,12.82,12.24,12.58,628100.0],["2020-09-22",12.66,12.85,12.43,12.66,558400.0],["2020-09-23",12.73,12.87,12.03,12.05,466700.0],["2020-09-24",11.95,12.33,11.76,12.1,564800.0],["2020-09-25",12.06,12.45,12.05,12.44,342000.0],["2020-09-28",12.66,12.86,12.51,12.66,413200.0],["2020-09-29",12.67,12.78,12.38,12.74,431200.0],["2020-09-30",12.87,13.23,12.81,13.04,734400.0],["2020-10-01",13.19,13.3,12.95,13.17,459800.0],["2020-10-02",12.9,13.24,12.84,12.99,426400.0],["2020-10-05",13.06,13.5,12.92,13.32,559200.0],["2020-10-06",13.5,13.84,13.28,13.29,631700.0],["2020-10-07",13.37,13.5,12.94,13.07,644800.0],["2020-10-08",13.14,13.45,13.14,13.43,425100.0],["2020-10-09",13.6,13.72,13.3,13.62,489700.0],["2020-10-12",13.72,13.89,13.35,13.63,458800.0],["2020-10-13",13.54,13.54,13.11,13.16,347400.0],["2020-10-14",13.01,13.09,12.16,12.16,537500.0],["2020-10-15",12.25,12.47,11.78,12.46,557000.0],["2020-10-16",12.39,12.87,12.34,12.86,525700.0],["2020-10-19",12.98,13.13,12.75,13.01,434700.0],["2020-10-20",13.17,13.42,13.0,13.34,632200.0],["2020-10-21",13.41,14.07,13.27,14.02,635600.0],["2020-10-22",14.09,14.68,14.04,14.67,754000.0],["2020-10-23",14.77,14.89,14.44,14.61,555000.0],["2020-10-26",14.39,14.63,14.12,14.28,426500.0],["2020-10-27",14.35,14.9,14.22,14.35,456500.0],["2020-10-28",14.04,14.35,13.3,13.3,427100.0],["2020-10-29",13.24,13.37,12.85,13.07,516100.0],["2020-10-30",13.21,13.21,12.22,12.43,623100.0],["2020-11-02",12.64,13.12,12.55,12.89,452600.0],["2020-11-03",12.99,13.42,12.67,13.32,434200.0],["2020-11-04",13.23,14.54,13.23,14.08,538200.0],["2020-11-05",14.12,14.48,13.72,14.14,397300.0],["2020-11-06",14.2,14.41,13.96,14.29,432200.0],["2020-11-09",15.11,17.4,14.78,17.0,1305700.0],["2020-11-10",17.1,17.13,16.17,17.08,1654100.0],["2020-11-11",16.99,17.11,16.39,16.8,755000.0],["2020-11-12",17.28,17.84,16.57,16.7,987500.0],["2020-11-13",16.97,17.05,16.37,16.75,577000.0],["2020-11-16",16.9,17.39,16.7,17.31,580100.0],["2020-11-17",17.07,17.45,16.69,17.29,745300.0],["2020-11-18",17.32,17.85,16.67,16.67,548000.0],["2020-11-19",16.51,17.25,16.45,17.19,521600.0],["2020-11-20",17.0,17.46,16.6,17.21,407300.0],["2020-11-23",17.43,17.93,17.22,17.69,442800.0],["2020-11-24",17.69,18.82,17.57,18.66,806300.0],["2020-11-25",18.44,18.65,17.71,18.21,514700.0],["2020-11-27",18.11,18.15,17.44,17.78,265100.0],["2020-11-30",17.67,17.75,17.18,17.54,755300.0],["2020-12-01",17.76,18.87,17.46,18.66,674800.0],["2020-12-02",18.49,18.65,18.13,18.53,699100.0],["2020-12-03",18.62,19.11,18.43,18.67,549900.0],["2020-12-04",18.85,19.13,18.67,18.88,661900.0],["2020-12-07",18.98,19.09,18.28,18.56,748800.0],["2020-12-08",18.42,18.79,18.15,18.49,794800.0],["2020-12-09",18.71,19.13,18.02,18.65,913700.0],["2020-12-10",18.48,19.9,18.3,19.69,1192500.0],["2020-12-11",19.45,19.93,19.02,19.72,922000.0],["2020-12-14",19.83,20.14,18.23,18.48,1117400.0],["2020-12-15",18.65,18.65,17.32,17.85,1023500.0],["2020-12-16",17.88,17.96,17.42,17.83,1007900.0],["2020-12-17",17.84,18.43,17.55,18.35,787400.0],["2020-12-18",18.3,18.47,17.76,18.0,2740700.0],["2020-12-21",17.55,19.16,17.4,18.88,1044900.0],["2020-12-22",18.91,19.22,18.55,18.56,513100.0],["2020-12-23",18.69,18.99,18.01,18.58,360900.0],["2020-12-24",18.61,18.67,18.14,18.4,183200.0],["2020-12-28",18.76,18.85,18.25,18.27,401000.0],["2020-12-29",18.42,18.46,17.58,18.19,651700.0],["2020-12-30",18.26,19.73,18.26,19.63,661100.0],["2020-12-31",19.64,19.85,19.22,19.77,675800.0],["2021-01-04",19.83,20.99,19.5,19.92,768800.0],["2021-01-05",20.0,21.75,19.81,21.58,687000.0],["2021-01-06",21.98,23.87,21.7,23.0,2440600.0],["2021-01-07",22.95,24.12,22.89,23.88,890000.0],["2021-01-08",24.15,25.06,23.53,24.18,1416400.0],["2021-01-11",23.78,27.34,23.55,25.44,1900300.0],["2021-01-12",25.46,25.69,24.31,24.96,1033200.0],["2021-01-13",25.07,25.22,24.09,24.82,737200.0],["2021-01-14",25.24,26.05,24.72,25.8,814100.0],["2021-01-15",25.52,27.0,25.52,26.71,806700.0],["2021-01-19",26.4,27.64,25.85,27.25,780800.0],["2021-01-20",27.38,27.98,26.77,27.47,971300.0],["2021-01-21",27.69,27.74,26.53,26.7,775900.0],["2021-01-22",26.01,26.81,25.85,26.63,560000.0],["2021-01-25",26.44,26.75,25.72,26.55,516000.0],["2021-01-26",26.9,26.9,26.06,26.23,385500.0],["2021-01-27",25.64,27.0,24.9,26.53,1007000.0],["2021-01-28",27.0,28.45,26.51,27.64,1374500.0],["2021-01-29",27.65,29.3,27.05,27.55,1136000.0],["2021-02-01",27.97,28.6,27.24,28.51,779300.0],["2021-02-02",28.68,30.0,27.95,29.54,1049100.0],["2021-02-03",29.72,31.0,28.67,29.23,2186200.0],["2021-02-04",28.99,30.07,28.94,29.35,612400.0],["2021-02-05",29.84,29.93,28.23,28.93,394600.0],["2021-02-08",29.08,30.39,28.54,30.35,1058000.0],["2021-02-09",30.49,30.49,28.54,28.72,1185600.0],["2021-02-10",29.0,29.28,27.97,28.24,467800.0],["2021-02-11",28.26,30.18,28.26,30.14,872500.0],["2021-02-12",29.89,30.93,29.04,30.48,463300.0],["2021-02-16",30.68,30.68,28.95,30.02,562900.0],["2021-02-17",29.52,30.53,29.03,30.03,398100.0],["2021-02-18",29.54,29.95,28.83,29.69,524000.0],["2021-02-19",30.2,31.59,29.73,31.34,737100.0],["2021-02-22",31.0,31.0,29.79,29.93,704500.0],["2021-02-23",29.42,29.85,27.73,29.03,1102400.0],["2021-02-24",28.41,31.29,27.52,30.1,783900.0],["2021-02-25",29.78,31.6,28.99,30.21,955200.0],["2021-02-26",30.48,31.05,29.41,30.49,944600.0],["2021-03-01",31.15,31.3,30.21,30.86,569800.0],["2021-03-02",31.09,31.18,28.58,28.63,1208500.0],["2021-03-03",28.44,29.57,28.03,28.76,503100.0],["2021-03-04",28.58,29.62,28.03,28.43,768300.0],["2021-03-05",28.62,28.63,26.76,27.84,569200.0],["2021-03-08",27.95,28.57,27.32,27.5,405700.0],["2021-03-09",27.81,29.82,27.81,29.7,582100.0],["2021-03-10",30.04,30.47,28.94,29.32,299600.0],["2021-03-11",30.0,31.13,29.15,31.07,447400.0],["2021-03-12",30.63,31.15,29.96,31.04,347000.0],["2021-03-15",30.91,31.4,30.6,30.98,505400.0],["2021-03-16",31.18,32.54,30.86,31.6,1168200.0],["2021-03-17",31.33,31.45,29.18,31.23,785000.0],["2021-03-18",30.14,30.69,29.34,29.53,688400.0],["2021-03-19",29.48,30.61,29.1,30.49,1201400.0],["2021-03-22",30.69,31.66,30.36,31.26,723700.0],["2021-03-23",30.89,30.89,29.13,29.28,372300.0],["2021-03-24",29.5,30.76,28.1,28.14,645900.0],["2021-03-25",27.48,29.98,26.98,29.78,662800.0],["2021-03-26",30.03,30.83,29.56,30.09,748200.0],["2021-03-29",29.83,30.09,28.4,28.89,656600.0],["2021-03-30",29.0,29.38,28.6,29.16,520300.0],["2021-03-31",29.39,30.71,29.27,30.45,1288100.0],["2021-04-01",30.71,31.87,30.04,31.21,959800.0],["2021-04-05",31.71,31.74,30.5,31.32,448500.0],["2021-04-06",31.27,33.97,30.36,30.5,2039800.0],["2021-04-07",30.25,30.26,28.11,28.21,766800.0],["2021-04-08",28.46,29.05,28.11,28.48,451400.0],["2021-04-09",28.28,28.56,27.77,28.16,466300.0],["2021-04-12",28.1,28.81,27.25,27.46,432400.0],["2021-04-13",27.89,28.83,27.49,28.31,433200.0],["2021-04-14",28.25,29.3,27.69,27.94,471900.0],["2021-04-15",28.3,29.08,27.6,28.76,369300.0],["2021-04-16",28.84,28.84,27.22,27.31,511500.0],["2021-04-19",27.13,27.49,26.55,27.22,487700.0],["2021-04-20",27.24,27.31,26.09,26.61,566800.0],["2021-04-21",26.37,28.12,25.59,28.11,474500.0],["2021-04-22",28.1,29.61,27.59,28.96,423000.0],["2021-04-23",29.25,30.36,28.88,30.1,484100.0],["2021-04-26",30.37,31.05,29.82,30.3,518400.0],["2021-04-27",30.33,31.76,30.33,30.63,590300.0],["2021-04-28",30.49,31.94,30.46,31.52,422100.0],["2021-04-29",31.68,31.68,30.12,30.23,408600.0],["2021-04-30",29.86,30.65,29.61,30.22,359900.0],["2021-05-03",30.86,30.86,29.17,30.4,622000.0],["2021-05-04",30.28,32.0,29.14,31.62,757600.0],["2021-05-05",31.69,31.79,27.37,27.51,543900.0],["2021-05-06",27.7,27.75,26.2,26.86,514000.0],["2021-05-07",27.15,28.82,27.15,28.25,398500.0],["2021-05-10",28.19,28.19,26.02,26.11,510000.0],["2021-05-11",24.99,26.43,24.54,25.39,734800.0],["2021-05-12",24.95,26.51,24.64,25.4,827700.0],["2021-05-13",25.66,26.09,24.98,25.65,471300.0],["2021-05-14",25.71,27.4,25.49,27.38,555100.0],["2021-05-17",27.12,27.67,26.08,27.03,326300.0],["2021-05-18",27.26,27.76,26.76,27.34,488700.0],["2021-05-19",26.66,27.28,26.1,26.87,407700.0],["2021-05-20",26.96,27.39,26.49,27.35,205900.0],["2021-05-21",27.77,27.95,27.14,27.53,255800.0],["2021-05-24",27.97,28.88,27.91,28.4,336100.0],["2021-05-25",28.12,29.25,28.12,28.7,847700.0],["2021-05-26",28.41,29.21,28.41,28.62,346400.0],["2021-05-27",28.91,29.09,28.58,28.99,558200.0],["2021-05-28",29.3,29.3,28.48,28.65,319000.0],["2021-06-01",28.31,28.48,27.53,28.0,668200.0],["2021-06-02",27.99,28.52,27.74,28.18,517200.0],["2021-06-03",27.49,27.62,26.94,27.24,456100.0],["2021-06-04",27.14,27.64,26.98,27.51,327000.0],["2021-06-07",27.72,29.65,27.21,29.34,583400.0],["2021-06-08",29.59,29.92,29.05,29.8,310000.0],["2021-06-09",29.69,30.08,29.02,29.23,363100.0],["2021-06-10",29.38,29.48,28.81,29.3,315700.0],["2021-06-11",29.47,29.9,29.47,29.73,248800.0],["2021-06-14",29.78,30.58,29.78,29.94,618600.0],["2021-06-15",29.81,30.22,29.58,29.96,398500.0],["2021-06-16",29.92,30.5,29.45,30.12,293200.0],["2021-06-17",30.07,30.85,30.07,30.67,384500.0],["2021-06-18",30.08,30.82,28.52,28.61,923600.0],["2021-06-21",28.82,29.65,28.3,29.26,370600.0],["2021-06-22",29.25,30.13,28.58,29.89,623900.0],["2021-06-23",29.81,31.6,29.81,31.57,991400.0],["2021-06-24",31.73,31.87,31.08,31.32,448100.0],["2021-06-25",31.37,32.73,31.3,32.61,2054200.0],["2021-06-28",32.5,32.8,30.81,31.24,547500.0],["2021-06-29",31.16,31.56,29.82,30.47,214500.0],["2021-06-30",29.86,30.58,29.86,30.58,731700.0],["2021-07-01",30.91,31.38,30.53,31.31,388500.0],["2021-07-02",31.79,31.79,30.92,31.3,468200.0],["2021-07-06",31.17,31.67,30.88,31.64,441900.0],["2021-07-07",31.65,32.32,31.26,32.05,1272800.0],["2021-07-08",31.5,31.78,31.23,31.77,668200.0],["2021-07-09",31.85,33.17,31.68,33.13,869400.0],["2021-07-12",33.34,34.02,33.01,34.0,1230000.0],["2021-07-13",33.94,33.98,32.7,32.95,2226300.0],["2021-07-14",33.0,33.32,31.64,31.75,738700.0],["2021-07-15",31.48,31.64,30.2,31.26,817400.0],["2021-07-16",31.59,31.59,30.64,30.79,508300.0],["2021-07-19",30.09,30.73,29.69,29.97,467400.0],["2021-07-20",30.24,31.47,30.12,31.37,553100.0],["2021-07-21",31.71,32.1,31.22,32.07,329800.0],["2021-07-22",32.02,32.3,31.15,32.17,480000.0],["2021-07-23",32.31,32.73,31.56,31.82,477000.0],["2021-07-26",32.04,32.05,31.23,31.66,324100.0],["2021-07-27",31.43,31.65,30.32,30.87,283400.0],["2021-07-28",31.05,31.79,30.8,31.45,417000.0],["2021-07-29",31.65,32.06,31.23,31.25,364000.0],["2021-07-30",31.16,32.45,31.16,31.63,428300.0],["2021-08-02",31.89,31.96,30.5,30.86,592500.0],["2021-08-03",31.58,35.34,31.0,35.23,2207900.0],["2021-08-04",35.09,36.07,34.62,34.81,816400.0],["2021-08-05",34.31,35.76,34.31,35.49,571700.0],["2021-08-06",35.87,35.87,34.37,34.45,433000.0],["2021-08-09",34.24,34.48,33.29,33.45,510200.0],["2021-08-10",33.41,33.73,32.74,33.16,403800.0],["2021-08-11",33.5,33.59,32.27,32.48,397500.0],["2021-08-12",32.62,33.93,32.36,33.53,405500.0],["2021-08-13",33.71,33.71,32.68,32.79,393200.0],["2021-08-16",32.52,33.74,32.25,33.45,307900.0],["2021-08-17",33.04,33.59,32.69,33.55,357000.0],["2021-08-18",33.61,33.89,32.78,32.86,330900.0],["2021-08-19",32.42,33.97,32.32,33.89,615200.0],["2021-08-20",33.79,34.93,33.39,34.93,347900.0],["2021-08-23",35.03,36.07,34.5,35.21,608100.0],["2021-08-24",35.15,35.92,34.64,35.09,489400.0],["2021-08-25",35.11,35.49,34.51,34.81,240000.0],["2021-08-26",34.61,34.76,33.4,33.54,318900.0],["2021-08-27",33.89,35.51,33.81,35.31,647600.0],["2021-08-30",35.3,36.95,35.17,35.82,517500.0],["2021-08-31",35.83,36.21,35.21,35.78,521900.0],["2021-09-01",35.5,36.69,35.03,36.66,503900.0],["2021-09-02",36.3,36.91,35.81,36.06,456200.0],["2021-09-03",35.52,36.16,35.17,35.98,269800.0],["2021-09-07",36.18,36.39,35.25,35.3,415200.0],["2021-09-08",35.35,35.46,34.75,35.21,362300.0],["2021-09-09",35.28,35.65,34.08,34.08,407600.0],["2021-09-10",34.1,34.1,33.08,33.23,317700.0],["2021-09-13",33.2,33.2,32.26,32.7,393000.0],["2021-09-14",33.02,33.29,31.77,31.83,270300.0],["2021-09-15",31.76,33.06,31.25,32.72,399900.0],["2021-09-16",32.66,32.98,32.17,32.62,278300.0],["2021-09-17",32.86,33.74,32.46,33.72,1064900.0],["2021-09-20",32.8,33.4,32.29,33.26,447400.0],["2021-09-21",33.54,34.44,30.81,33.99,371900.0],["2021-09-22",34.01,34.67,33.44,34.47,289400.0],["2021-09-23",34.76,35.31,34.07,34.76,277500.0],["2021-09-24",34.58,34.95,33.27,33.31,409500.0],["2021-09-27",33.17,33.66,32.32,32.53,345900.0],["2021-09-28",32.12,32.12,31.51,31.64,410700.0],["2021-09-29",31.77,32.52,31.65,32.22,315000.0],["2021-09-30",32.39,33.18,32.26,32.29,427200.0],["2021-10-01",32.01,32.24,30.81,31.89,420000.0],["2021-10-04",31.83,32.05,30.52,30.91,325300.0],["2021-10-05",31.09,32.0,30.78,31.53,317400.0],["2021-10-06",31.15,31.6,30.53,30.76,218300.0],["2021-10-07",31.1,31.8,31.08,31.66,358100.0],["2021-10-08",31.68,32.1,30.53,30.88,214800.0],["2021-10-11",30.81,32.13,30.77,31.24,268700.0],["2021-10-12",31.49,32.11,31.49,31.64,268800.0],["2021-10-13",31.67,31.91,31.36,31.71,285500.0],["2021-10-14",32.22,32.8,32.02,32.26,312400.0],["2021-10-15",32.97,33.09,31.7,31.74,307900.0],["2021-10-18",31.3,32.24,31.24,32.13,291700.0],["2021-10-19",32.31,32.81,32.02,32.62,449000.0],["2021-10-20",32.63,32.81,31.87,32.63,230300.0],["2021-10-21",32.72,32.9,31.87,32.5,248300.0],["2021-10-22",32.68,32.9,32.27,32.46,507600.0],["2021-10-25",32.44,32.68,32.19,32.48,285900.0],["2021-10-26",32.67,32.67,30.58,30.65,490200.0],["2021-10-27",30.53,31.25,30.17,30.64,504100.0],["2021-10-28",30.87,32.35,30.83,31.99,558300.0],["2021-10-29",32.03,32.23,30.61,30.77,564600.0],["2021-11-01",30.75,31.44,30.51,31.19,440800.0],["2021-11-02",30.0,32.0,29.93,30.8,485200.0],["2021-11-03",30.52,30.75,28.7,29.28,518000.0],["2021-11-04",29.28,30.57,29.17,30.44,665000.0],["2021-11-05",30.56,31.47,30.22,30.73,638200.0],["2021-11-08",30.76,31.84,30.7,31.81,493100.0],["2021-11-09",31.6,31.91,30.77,31.62,502600.0],["2021-11-10",31.58,31.84,30.85,31.37,810400.0],["2021-11-11",31.52,31.81,31.17,31.51,353300.0],["2021-11-12",31.77,31.77,30.14,30.24,286500.0],["2021-11-15",30.33,30.54,29.11,29.59,908000.0],["2021-11-16",29.57,30.29,29.31,29.88,462600.0],["2021-11-17",29.74,29.85,28.5,28.57,728000.0],["2021-11-18",28.71,29.36,27.62,28.33,765600.0],["2021-11-19",28.6,28.6,27.98,28.06,306300.0],["2021-11-22",28.06,28.52,27.49,27.51,490300.0],["2021-11-23",27.28,28.06,27.25,27.72,578100.0],["2021-11-24",27.57,27.7,26.96,27.47,271600.0],["2021-11-26",27.08,27.67,26.37,26.61,390900.0],["2021-11-29",27.31,27.73,26.76,27.05,537400.0],["2021-11-30",26.71,27.67,25.68,25.86,781100.0],["2021-12-01",26.06,26.67,24.86,24.9,545100.0],["2021-12-02",25.12,26.3,24.92,25.53,440100.0],["2021-12-03",25.42,25.8,24.12,24.38,538700.0],["2021-12-06",24.62,25.26,24.01,25.02,386600.0],["2021-12-07",25.59,26.65,25.42,26.05,410000.0],["2021-12-08",26.15,26.51,25.36,26.23,315300.0],["2021-12-09",25.99,26.71,25.06,25.13,374800.0],["2021-12-10",25.42,26.02,24.63,24.77,443600.0],["2021-12-13",24.98,25.98,24.98,25.52,849000.0],["2021-12-14",25.29,26.12,24.91,25.76,640800.0],["2021-12-15",25.68,27.13,25.41,27.0,909300.0],["2021-12-16",26.86,26.86,23.93,24.13,741300.0],["2021-12-17",24.29,25.7,23.55,24.87,3188600.0],["2021-12-20",24.21,25.95,24.18,25.72,864000.0],["2021-12-21",25.98,26.7,25.56,26.63,385900.0],["2021-12-22",26.53,27.09,25.78,27.03,356100.0],["2021-12-23",26.76,27.64,26.52,27.29,300500.0],["2021-12-27",27.19,27.52,26.56,27.34,463200.0],["2021-12-28",26.87,27.91,26.87,27.34,395800.0],["2021-12-29",27.11,27.56,26.71,27.56,290500.0],["2021-12-30",27.54,28.3,27.16,27.64,322000.0],["2021-12-31",27.6,28.37,27.57,27.6,394200.0],["2022-01-03",27.77,28.45,26.69,28.01,560000.0],["2022-01-04",27.99,28.19,26.53,26.71,537800.0],["2022-01-05",26.48,27.05,25.29,25.39,444100.0],["2022-01-06",25.72,26.31,25.04,25.73,367400.0],["2022-01-07",25.97,26.16,24.82,24.93,548000.0],["2022-01-10",24.58,25.76,24.16,25.73,453400.0],["2022-01-11",25.55,26.64,25.16,26.55,525800.0],["2022-01-12",26.34,27.72,26.12,26.13,1129300.0],["2022-01-13",26.24,27.14,25.55,26.48,696000.0],["2022-01-14",26.12,27.87,26.02,27.79,639000.0],["2022-01-18",27.33,27.33,26.24,26.38,964900.0],["2022-01-19",26.59,27.17,26.45,26.68,500200.0],["2022-01-20",27.05,28.06,26.52,26.77,530300.0],["2022-01-21",26.42,27.79,26.41,26.53,675800.0],["2022-01-24",25.97,27.04,25.12,26.86,852800.0],["2022-01-25",26.21,27.42,25.19,26.03,517200.0],["2022-01-26",26.03,27.32,25.3,25.51,492700.0],["2022-01-27",25.76,26.07,24.41,24.55,394700.0],["2022-01-28",24.6,25.09,23.64,25.08,383300.0],["2022-01-31",25.03,27.23,25.03,26.29,544500.0],["2022-02-01",26.31,26.48,25.46,25.96,394300.0],["2022-02-02",25.98,26.33,25.49,25.64,562800.0],["2022-02-03",25.3,25.47,24.46,24.57,500600.0],["2022-02-04",24.58,25.97,24.26,25.15,541900.0],["2022-02-07",24.9,26.27,24.87,25.7,329200.0],["2022-02-08",25.56,26.32,25.33,26.04,236900.0],["2022-02-09",26.32,27.04,25.69,26.91,281700.0],["2022-02-10",26.25,27.31,25.75,26.19,403300.0],["2022-02-11",26.31,26.9,25.6,26.13,291700.0],["2022-02-14",26.1,26.75,25.76,26.24,447500.0],["2022-02-15",26.53,27.48,26.53,27.15,318500.0],["2022-02-16",26.91,26.93,26.07,26.87,328900.0],["2022-02-17",26.54,26.87,25.58,25.74,431300.0],["2022-02-18",25.7,26.23,25.51,25.69,303500.0],["2022-02-22",25.39,26.15,25.06,25.66,416900.0],["2022-02-23",25.94,25.98,23.76,23.8,645800.0],["2022-02-24",25.54,25.54,23.47,25.47,1004700.0],["2022-02-25",25.64,25.98,23.93,24.69,403800.0],["2022-02-28",24.69,25.31,24.08,24.38,548200.0],["2022-03-01",24.37,24.77,23.27,23.5,496900.0],["2022-03-02",23.66,23.89,23.29,23.56,385100.0],["2022-03-03",23.76,23.76,22.78,23.48,457300.0],["2022-03-04",23.12,23.42,22.44,22.67,410500.0],["2022-03-07",22.8,23.05,22.4,22.73,534300.0],["2022-03-08",22.45,24.96,22.35,24.2,660500.0],["2022-03-09",24.63,27.34,24.63,27.05,1447900.0],["2022-03-10",26.5,27.27,25.28,27.26,656400.0],["2022-03-11",27.66,27.76,26.07,26.12,834900.0],["2022-03-14",26.28,26.45,24.1,24.45,839900.0],["2022-03-15",24.42,24.42,23.26,24.04,557000.0],["2022-03-16",24.45,24.92,23.65,24.79,534000.0],["2022-03-17",24.56,25.25,24.17,25.24,483000.0],["2022-03-18",25.16,26.59,25.06,26.03,1953000.0],["2022-03-21",25.84,26.0,25.09,25.33,433800.0],["2022-03-22",25.51,26.52,25.28,25.99,450300.0],["2022-03-23",26.06,26.26,24.89,25.03,359000.0],["2022-03-24",25.22,25.39,24.4,25.32,299500.0],["2022-03-25",25.31,25.69,25.15,25.34,343000.0],["2022-03-28",25.18,25.9,25.13,25.65,288200.0],["2022-03-29",25.89,26.83,25.59,26.09,816800.0],["2022-03-30",25.95,26.32,25.37,25.52,333800.0],["2022-03-31",25.65,26.05,25.08,25.2,394900.0],["2022-04-01",25.23,26.16,25.21,25.88,618700.0],["2022-04-04",26.03,26.44,25.65,25.88,510400.0],["2022-04-05",25.69,25.71,24.02,24.1,529200.0],["2022-04-06",23.64,24.05,23.02,23.57,571900.0],["2022-04-07",23.63,24.04,23.21,23.84,427600.0],["2022-04-08",23.71,24.23,23.38,23.54,408500.0],["2022-04-11",23.26,23.8,23.05,23.74,563900.0],["2022-04-12",24.17,24.88,23.59,23.83,286200.0],["2022-04-13",23.83,24.46,23.83,24.44,437000.0],["2022-04-14",24.67,24.91,23.7,23.98,444600.0],["2022-04-18",23.86,23.96,23.02,23.2,496500.0],["2022-04-19",23.14,23.75,22.87,23.03,357900.0],["2022-04-20",23.11,23.34,22.59,22.96,637900.0],["2022-04-21",23.28,23.33,21.58,21.89,559500.0],["2022-04-22",21.79,22.47,21.71,21.97,561700.0],["2022-04-25",21.77,22.03,21.49,21.84,315000.0],["2022-04-26",21.56,21.94,21.08,21.14,476600.0],["2022-04-27",21.19,21.84,21.1,21.21,448300.0],["2022-04-28",21.53,21.53,20.61,21.35,334900.0],["2022-04-29",21.39,21.9,20.38,20.5,448000.0],["2022-05-02",20.37,21.24,20.26,21.19,501000.0],["2022-05-03",21.33,21.92,20.91,21.16,344800.0],["2022-05-04",21.33,21.95,20.46,21.85,516300.0],["2022-05-05",21.0,21.67,20.55,21.62,993900.0],["2022-05-06",21.42,21.9,21.2,21.49,654500.0],["2022-05-09",21.01,21.46,19.22,19.68,843200.0],["2022-05-10",20.36,20.79,18.98,19.86,737000.0],["2022-05-11",19.74,20.47,19.07,19.85,703800.0],["2022-05-12",19.65,21.16,19.46,20.88,609400.0],["2022-05-13",21.14,22.5,21.14,22.37,785300.0],["2022-05-16",22.34,22.59,21.89,22.01,384600.0],["2022-05-17",22.44,22.88,21.99,22.65,425900.0],["2022-05-18",22.11,22.6,21.01,21.2,802800.0],["2022-05-19",20.97,21.83,20.89,21.54,510700.0],["2022-05-20",21.84,22.01,21.08,21.97,428000.0],["2022-05-23",22.01,22.07,21.55,21.7,319400.0],["2022-05-24",21.25,21.63,21.18,21.35,377500.0],["2022-05-25",21.24,22.21,20.93,21.26,324700.0],["2022-05-26",21.21,22.18,20.86,21.15,292500.0],["2022-05-27",21.29,23.33,21.15,23.12,524600.0],["2022-05-31",22.79,22.79,19.07,19.24,1064700.0],["2022-06-01",19.28,19.59,18.41,19.06,935500.0],["2022-06-02",19.07,20.47,18.9,20.26,465600.0],["2022-06-03",19.95,20.23,19.23,19.29,612200.0],["2022-06-06",19.51,19.9,18.63,18.72,526500.0],["2022-06-07",18.4,18.95,18.36,18.71,475600.0],["2022-06-08",18.52,19.0,18.32,18.38,449800.0],["2022-06-09",18.18,18.24,17.39,17.46,704200.0],["2022-06-10",17.05,17.43,16.93,17.1,525100.0],["2022-06-13",16.81,17.05,16.34,16.53,647900.0],["2022-06-14",16.8,16.92,16.22,16.57,438400.0],["2022-06-15",16.61,17.09,16.31,16.83,572900.0],["2022-06-16",16.31,16.55,16.02,16.45,494600.0],["2022-06-17",16.59,17.3,16.55,16.55,1276700.0],["2022-06-21",16.68,17.45,16.68,17.13,531100.0],["2022-06-22",16.99,17.83,16.75,17.58,525000.0],["2022-06-23",17.64,19.02,17.56,18.9,623300.0],["2022-06-24",19.15,19.49,18.69,18.95,814900.0],["2022-06-27",19.1,19.23,18.61,18.89,440300.0],["2022-06-28",18.99,19.09,18.35,18.41,391500.0],["2022-06-29",18.19,18.46,18.05,18.44,398300.0],["2022-06-30",18.26,19.07,17.72,18.17,494100.0],["2022-07-01",18.1,18.74,18.06,18.63,439900.0],["2022-07-05",18.27,19.0,18.21,18.84,808100.0],["2022-07-06",18.86,19.34,18.65,19.01,390200.0],["2022-07-07",19.09,19.65,19.05,19.6,460200.0],["2022-07-08",19.52,19.85,19.18,19.66,314000.0],["2022-07-11",19.46,19.75,19.19,19.4,378500.0],["2022-07-12",19.39,19.78,18.96,19.5,375000.0],["2022-07-13",19.21,20.88,19.21,20.86,537400.0],["2022-07-14",20.68,20.79,20.27,20.72,522600.0],["2022-07-15",20.95,21.99,20.56,21.98,512300.0],["2022-07-18",22.02,22.4,21.27,21.52,509200.0],["2022-07-19",21.55,22.8,21.5,22.75,637000.0],["2022-07-20",22.97,25.35,22.94,25.31,1175000.0],["2022-07-21",25.25,25.72,24.95,25.56,708200.0],["2022-07-22",25.56,25.56,24.1,24.36,553900.0],["2022-07-25",24.39,24.43,23.82,24.22,535800.0],["2022-07-26",24.04,24.84,23.82,24.61,633300.0],["2022-07-27",24.74,25.9,24.02,25.74,558100.0],["2022-07-28",25.87,26.68,25.2,26.46,445900.0],["2022-07-29",26.23,26.52,25.84,26.38,465100.0],["2022-08-01",26.23,26.42,25.54,25.99,668900.0],["2022-08-02",25.78,26.76,25.68,26.55,397200.0],["2022-08-03",27.01,27.64,25.68,25.93,670000.0],["2022-08-04",26.25,27.47,24.73,27.4,864900.0],["2022-08-05",27.08,27.55,26.22,27.46,470400.0],["2022-08-08",27.53,28.0,26.75,27.12,615600.0],["2022-08-09",26.72,26.86,25.79,26.2,683200.0],["2022-08-10",26.83,27.51,26.53,27.47,526500.0],["2022-08-11",27.2,28.18,26.63,26.7,554400.0],["2022-08-12",26.81,27.75,26.65,27.61,524600.0],["2022-08-15",27.32,27.92,27.02,27.88,332300.0],["2022-08-16",27.71,27.74,26.66,26.91,388400.0],["2022-08-17",26.91,26.91,25.48,25.53,459900.0],["2022-08-18",25.49,25.49,25.1,25.24,384200.0],["2022-08-19",24.9,25.06,24.63,24.86,306300.0],["2022-08-22",24.64,24.84,23.33,23.69,511000.0],["2022-08-23",23.81,24.09,23.51,23.71,397500.0],["2022-08-24",23.6,24.02,23.33,23.83,479200.0],["2022-08-25",24.02,24.93,23.84,24.89,536800.0],["2022-08-26",24.87,24.91,23.25,23.53,476500.0],["2022-08-29",23.19,23.61,22.35,22.78,487100.0],["2022-08-30",22.91,23.11,22.37,22.58,407900.0],["2022-08-31",22.91,23.28,22.12,22.34,500900.0],["2022-09-01",22.21,22.49,21.62,22.39,385600.0],["2022-09-02",22.74,22.74,21.68,21.82,387700.0],["2022-09-06",21.86,22.04,21.3,21.35,483500.0],["2022-09-07",21.32,21.96,21.06,21.91,431200.0],["2022-09-08",21.74,22.51,21.33,22.25,369100.0],["2022-09-09",22.44,22.97,22.22,22.8,511500.0],["2022-09-12",22.92,23.52,22.8,23.35,422300.0],["2022-09-13",22.45,22.75,21.68,21.9,605900.0],["2022-09-14",22.09,22.34,21.67,21.94,477300.0],["2022-09-15",21.86,22.3,21.4,21.52,423300.0],["2022-09-16",21.26,21.39,20.6,21.37,870200.0],["2022-09-19",21.28,21.39,20.7,21.24,415100.0],["2022-09-20",21.01,21.37,20.54,20.8,295800.0],["2022-09-21",20.98,21.17,20.08,20.2,439900.0],["2022-09-22",20.01,20.03,19.11,19.14,409700.0],["2022-09-23",18.84,19.39,18.21,18.69,512200.0],["2022-09-26",18.64,19.36,18.38,18.41,390300.0],["2022-09-27",18.74,18.86,18.02,18.21,497800.0],["2022-09-28",18.66,19.64,18.51,19.49,717100.0],["2022-09-29",19.13,19.59,18.98,19.51,560000.0],["2022-09-30",19.55,20.1,19.08,19.08,628700.0],["2022-10-03",19.25,19.87,18.91,19.58,495500.0],["2022-10-04",20.0,20.66,19.91,20.61,578500.0],["2022-10-05",20.07,21.02,20.07,20.82,465700.0],["2022-10-06",20.62,20.8,20.12,20.41,434200.0],["2022-10-07",20.05,20.27,19.57,19.62,737200.0],["2022-10-10",19.66,19.66,18.89,18.96,476300.0],["2022-10-11",18.89,19.19,18.22,18.62,570400.0],["2022-10-12",18.54,19.02,18.2,18.93,351700.0],["2022-10-13",18.41,19.49,18.15,19.19,433900.0],["2022-10-14",19.42,19.5,18.67,18.69,344200.0],["2022-10-17",19.1,19.76,19.03,19.66,491800.0],["2022-10-18",20.13,20.83,19.96,20.0,390500.0],["2022-10-19",19.65,19.65,18.57,19.02,552400.0],["2022-10-20",18.92,19.52,18.6,18.79,327400.0],["2022-10-21",18.94,19.63,18.55,19.57,404800.0],["2022-10-24",19.61,19.72,18.76,18.87,336100.0],["2022-10-25",18.99,19.67,18.99,19.56,612500.0],["2022-10-26",19.68,20.65,19.61,20.06,396400.0],["2022-10-27",20.38,20.38,19.76,20.2,523800.0],["2022-10-28",20.3,21.07,19.88,20.86,636500.0],["2022-10-31",20.43,21.05,20.31,20.74,557600.0],["2022-11-01",19.43,19.82,15.94,17.5,1267900.0],["2022-11-02",17.31,17.4,15.91,16.3,1691700.0],["2022-11-03",15.98,16.1,15.38,15.78,1018700.0],["2022-11-04",16.11,16.6,15.65,16.54,527200.0],["2022-11-07",16.62,16.73,16.0,16.29,842300.0],["2022-11-08",16.44,18.01,16.27,18.0,843600.0],["2022-11-09",17.86,18.83,17.56,18.41,888700.0],["2022-11-10",19.35,20.84,18.85,20.6,1052800.0],["2022-11-11",20.55,22.17,20.07,20.99,731400.0],["2022-11-14",20.86,21.0,20.32,20.35,455800.0],["2022-11-15",20.64,21.28,20.47,20.88,497500.0],["2022-11-16",20.78,20.87,19.57,19.96,608400.0],["2022-11-17",19.76,19.97,18.92,19.27,536000.0],["2022-11-18",19.78,19.97,18.89,19.02,600800.0],["2022-11-21",18.95,19.41,18.7,19.33,389500.0],["2022-11-22",19.56,19.95,19.26,19.76,379000.0],["2022-11-23",19.68,19.93,19.29,19.45,296100.0],["2022-11-25",19.3,19.75,18.93,19.64,258300.0],["2022-11-28",19.32,19.71,18.76,18.85,394200.0],["2022-11-29",18.83,19.35,18.69,19.17,757300.0],["2022-11-30",19.25,20.31,18.83,20.26,680200.0],["2022-12-01",20.44,20.88,19.89,20.34,765500.0],["2022-12-02",19.94,21.0,19.7,20.93,464000.0],["2022-12-05",20.7,20.7,19.72,20.01,619300.0],["2022-12-06",20.01,20.11,19.4,19.51,556400.0],["2022-12-07",19.51,20.35,19.51,19.61,793900.0],["2022-12-08",19.69,19.89,19.42,19.49,426400.0],["2022-12-09",19.36,19.63,18.78,18.84,492500.0],["2022-12-12",18.7,19.07,17.54,17.66,633900.0],["2022-12-13",18.36,18.59,17.28,17.5,601000.0],["2022-12-14",17.37,17.93,17.1,17.55,842900.0],["2022-12-15",17.51,17.52,16.85,16.93,610400.0],["2022-12-16",16.57,16.88,16.19,16.69,3743500.0],["2022-12-19",16.67,16.92,16.27,16.47,543900.0],["2022-12-20",16.37,16.64,16.1,16.18,629800.0],["2022-12-21",16.29,16.68,15.8,16.08,607000.0],["2022-12-22",15.77,16.34,15.69,16.3,1174600.0],["2022-12-23",16.2,16.27,15.47,15.64,511200.0],["2022-12-27",15.54,15.54,14.95,15.37,724300.0],["2022-12-28",15.39,15.68,14.53,14.56,422900.0],["2022-12-29",14.53,14.98,14.53,14.6,1986500.0],["2022-12-30",14.36,14.71,13.92,14.51,3557700.0],["2023-01-03",14.77,15.32,14.55,15.26,877500.0],["2023-01-04",15.34,16.2,15.34,16.01,784900.0],["2023-01-05",15.8,16.22,15.67,16.03,586600.0],["2023-01-06",16.18,16.53,15.75,16.39,606000.0],["2023-01-09",16.67,17.15,16.57,16.73,983700.0],["2023-01-10",16.68,17.41,16.63,17.32,576200.0],["2023-01-11",17.32,18.72,17.16,18.48,708000.0],["2023-01-12",18.63,18.81,18.11,18.78,438100.0],["2023-01-13",18.55,18.91,18.33,18.67,483000.0],["2023-01-17",18.51,18.79,18.28,18.56,479500.0],["2023-01-18",19.9,20.02,19.28,19.65,560000.0],["2023-01-19",19.46,19.55,18.74,19.51,509400.0],["2023-01-20",19.66,20.39,19.31,20.35,686900.0],["2023-01-23",20.43,21.58,20.35,21.41,719500.0],["2023-01-24",21.39,21.71,20.76,20.97,473500.0],["2023-01-25",20.76,20.78,19.7,20.51,370600.0],["2023-01-26",20.76,20.93,19.64,19.81,514900.0],["2023-01-27",19.63,20.49,19.55,20.37,315100.0],["2023-01-30",20.01,20.01,19.15,19.26,434000.0],["2023-01-31",19.26,19.81,19.11,19.72,666600.0],["2023-02-01",19.66,20.21,19.09,19.94,594300.0],["2023-02-02",20.33,21.4,20.11,20.78,558900.0],["2023-02-03",20.25,20.89,19.81,19.96,603000.0],["2023-02-06",20.16,20.16,18.91,19.01,474000.0],["2023-02-07",18.86,19.68,18.58,19.59,864300.0],["2023-02-08",19.43,20.17,18.85,18.86,556700.0],["2023-02-09",19.16,19.33,18.61,18.68,266900.0],["2023-02-10",18.46,19.25,18.17,18.65,388900.0],["2023-02-13",18.65,19.0,18.32,18.96,236200.0],["2023-02-14",18.8,19.07,18.26,18.73,409600.0],["2023-02-15",18.58,19.27,18.45,19.25,367500.0],["2023-02-16",18.79,19.45,18.71,18.79,507800.0],["2023-02-17",18.85,19.44,18.48,19.42,541500.0],["2023-02-21",19.03,19.17,18.16,18.18,670600.0],["2023-02-22",18.11,18.93,17.91,18.45,766700.0],["2023-02-23",18.66,18.68,17.84,18.67,599300.0],["2023-02-24",18.26,18.84,18.03,18.54,660500.0],["2023-02-27",18.71,18.91,18.31,18.69,649600.0],["2023-02-28",18.58,19.5,18.4,18.92,1411000.0],["2023-03-01",19.65,22.49,19.26,21.42,1045100.0],["2023-03-02",21.06,23.05,20.86,22.9,956600.0],["2023-03-03",23.3,23.38,22.55,23.26,660200.0],["2023-03-06",23.41,23.88,21.93,22.09,810900.0],["2023-03-07",22.02,22.08,21.4,21.7,552400.0],["2023-03-08",21.71,22.38,21.45,21.85,515500.0],["2023-03-09",22.0,22.65,21.45,21.59,616300.0],["2023-03-10",21.49,21.49,20.43,21.23,1006600.0],["2023-03-13",20.9,22.37,20.76,21.67,1002900.0],["2023-03-14",22.44,23.31,21.96,22.84,1002400.0],["2023-03-15",22.28,23.36,22.15,23.33,619300.0],["2023-03-16",23.08,23.99,22.94,23.74,495600.0],["2023-03-17",23.56,23.6,22.99,23.08,1675300.0],["2023-03-20",23.25,23.89,22.97,23.75,562100.0],["2023-03-21",23.8,23.96,23.17,23.39,402300.0],["2023-03-22",23.21,23.56,22.86,22.91,542900.0],["2023-03-23",22.98,24.05,22.78,23.63,472100.0],["2023-03-24",23.42,23.75,23.11,23.72,424500.0],["2023-03-27",23.48,23.67,22.97,23.31,534100.0],["2023-03-28",23.19,23.23,22.44,22.81,618800.0],["2023-03-29",23.0,23.5,22.79,23.33,487200.0],["2023-03-30",23.33,23.66,22.46,22.53,446000.0],["2023-03-31",22.82,23.44,22.82,23.23,582600.0],["2023-04-03",23.01,23.77,22.88,23.76,473200.0],["2023-04-04",23.91,23.91,23.21,23.58,370500.0],["2023-04-05",23.52,23.59,23.15,23.26,374200.0],["2023-04-06",23.36,23.38,22.67,23.33,388200.0],["2023-04-10",23.08,23.68,22.79,23.48,448400.0],["2023-04-11",23.44,23.74,22.94,22.99,417500.0],["2023-04-12",23.31,23.69,22.33,22.39,620700.0],["2023-04-13",22.34,22.85,22.0,22.57,1617800.0],["2023-04-14",22.4,22.67,21.97,22.27,759400.0],["2023-04-17",22.31,22.63,21.93,22.28,556100.0],["2023-04-18",22.38,22.38,21.56,21.68,407800.0],["2023-04-19",21.55,22.84,21.47,22.81,600100.0],["2023-04-20",22.71,22.71,21.5,21.88,400400.0],["2023-04-21",22.32,22.78,21.99,22.47,428500.0],["2023-04-24",22.43,22.52,21.81,21.87,298000.0],["2023-04-25",21.64,21.65,21.06,21.37,496100.0],["2023-04-26",21.32,21.32,20.84,20.98,260600.0],["2023-04-27",21.13,21.64,20.65,21.19,360700.0],["2023-04-28",21.16,21.72,20.57,21.29,371700.0],["2023-05-01",21.21,21.76,21.04,21.7,527400.0],["2023-05-02",21.57,21.6,21.1,21.26,577300.0],["2023-05-03",21.41,22.42,21.08,21.89,669100.0],["2023-05-04",19.15,21.38,18.99,21.09,1010900.0],["2023-05-05",21.38,21.38,18.32,19.29,1072700.0],["2023-05-08",19.32,19.55,18.2,18.32,677700.0],["2023-05-09",18.15,18.71,17.88,17.99,596800.0],["2023-05-10",18.41,18.51,17.4,17.77,508100.0],["2023-05-11",17.65,17.79,17.34,17.56,381900.0],["2023-05-12",17.59,17.95,17.44,17.83,395300.0],["2023-05-15",17.86,18.82,17.66,18.82,380900.0],["2023-05-16",18.6,18.68,18.05,18.59,377900.0],["2023-05-17",18.66,18.87,17.8,18.76,417900.0],["2023-05-18",18.65,19.04,18.34,18.77,461900.0],["2023-05-19",19.03,19.44,18.88,19.36,434700.0],["2023-05-22",19.48,20.17,19.43,20.07,329200.0],["2023-05-23",21.97,23.25,21.86,22.68,857700.0],["2023-05-24",22.64,23.23,22.07,22.94,753900.0],["2023-05-25",23.0,23.35,21.72,22.12,466800.0],["2023-05-26",22.08,22.76,21.88,22.29,396500.0],["2023-05-30",22.33,23.01,22.18,22.26,520200.0],["2023-05-31",22.23,22.65,21.99,22.06,1398400.0],["2023-06-01",22.13,23.33,22.0,23.1,617500.0],["2023-06-02",23.01,23.58,22.67,23.43,632900.0],["2023-06-05",22.86,23.06,21.56,22.46,598500.0],["2023-06-06",22.55,22.99,22.38,22.55,294500.0],["2023-06-07",22.58,23.3,22.58,23.2,660700.0],["2023-06-08",23.12,23.28,22.59,23.26,419300.0],["2023-06-09",23.27,23.47,23.01,23.3,256100.0],["2023-06-12",23.37,24.05,23.32,23.73,622600.0],["2023-06-13",23.7,24.21,23.37,23.41,554700.0],["2023-06-14",23.4,23.57,22.71,22.83,540700.0],["2023-06-15",22.66,23.2,22.45,22.94,434900.0],["2023-06-16",23.42,23.42,22.52,22.91,1488800.0],["2023-06-20",22.84,23.9,22.56,23.7,602300.0],["2023-06-21",23.48,23.6,22.61,22.84,300800.0],["2023-06-22",22.82,23.3,22.6,23.04,500000.0],["2023-06-23",22.81,23.0,22.25,22.75,838300.0],["2023-06-26",22.73,22.99,22.52,22.76,519600.0],["2023-06-27",22.68,22.89,22.34,22.79,391400.0],["2023-06-28",22.76,23.0,22.5,22.97,309500.0],["2023-06-29",22.91,23.64,22.77,22.99,538100.0],["2023-06-30",23.39,24.21,23.17,23.18,782600.0],["2023-07-03",23.12,23.39,23.01,23.22,241300.0],["2023-07-05",23.07,23.07,22.09,22.18,462600.0],["2023-07-06",21.98,22.6,21.81,22.53,354300.0],["2023-07-07",22.72,23.28,22.69,23.13,354700.0],["2023-07-10",23.06,23.46,22.71,22.88,552700.0],["2023-07-11",22.74,22.92,22.29,22.38,504100.0],["2023-07-12",22.68,23.5,22.63,23.16,561300.0],["2023-07-13",23.22,23.27,22.74,22.84,407500.0],["2023-07-14",22.84,23.12,22.42,22.5,324000.0],["2023-07-17",22.53,22.71,22.39,22.63,379900.0],["2023-07-18",22.69,22.8,22.04,22.26,519600.0],["2023-07-19",22.26,22.67,22.2,22.42,543700.0],["2023-07-20",22.42,22.65,22.11,22.18,350400.0],["2023-07-21",22.59,23.37,22.36,23.08,657800.0],["2023-07-24",23.0,23.08,21.97,22.02,410800.0],["2023-07-25",21.91,22.47,21.91,22.15,315900.0],["2023-07-26",22.17,22.39,21.72,22.09,311900.0],["2023-07-27",22.2,22.31,21.57,21.75,298900.0],["2023-07-28",22.02,22.5,21.82,22.43,366000.0],["2023-07-31",22.44,22.64,22.03,22.35,337500.0],["2023-08-01",22.31,22.47,21.59,21.77,338500.0],["2023-08-02",21.4,21.6,21.05,21.29,300600.0],["2023-08-03",21.3,21.4,20.6,20.76,767700.0],["2023-08-04",19.5,19.89,17.96,19.31,1177200.0],["2023-08-07",19.18,19.39,17.36,17.47,708600.0],["2023-08-08",17.4,17.52,17.02,17.06,529800.0],["2023-08-09",17.11,17.18,16.54,16.94,489100.0],["2023-08-10",16.89,17.3,16.42,16.69,523300.0],["2023-08-11",16.62,17.92,16.48,17.89,616400.0],["2023-08-14",17.73,18.37,17.42,17.81,649200.0],["2023-08-15",17.65,17.76,17.14,17.68,542100.0],["2023-08-16",17.68,17.7,16.86,16.89,372400.0],["2023-08-17",16.88,16.94,16.53,16.81,391900.0],["2023-08-18",16.72,17.5,16.63,17.1,415600.0],["2023-08-21",17.15,17.76,17.03,17.74,438500.0],["2023-08-22",17.8,17.93,17.12,17.37,299100.0],["2023-08-23",17.5,18.17,17.32,18.12,428500.0],["2023-08-24",18.13,18.13,17.3,17.54,521700.0],["2023-08-25",17.63,17.91,17.35,17.7,297200.0],["2023-08-28",17.71,17.99,17.38,17.57,272700.0],["2023-08-29",17.58,18.14,17.49,17.87,395900.0],["2023-08-30",17.78,18.27,17.74,18.22,342500.0],["2023-08-31",18.18,18.34,17.83,17.85,456600.0],["2023-09-01",18.07,18.32,17.78,18.02,301800.0],["2023-09-05",17.82,17.87,17.04,17.22,473000.0],["2023-09-06",17.34,17.34,16.95,17.16,313400.0],["2023-09-07",17.05,17.05,16.46,16.48,417800.0],["2023-09-08",16.53,16.53,15.14,15.99,809400.0],["2023-09-11",16.1,16.56,15.51,16.31,640900.0],["2023-09-12",16.28,16.47,16.04,16.32,300100.0],["2023-09-13",16.34,16.66,16.0,16.0,533500.0],["2023-09-14",16.1,16.61,16.0,16.54,648800.0],["2023-09-15",16.56,17.02,16.39,16.61,1597600.0],["2023-09-18",16.67,17.21,16.53,17.03,708300.0],["2023-09-19",17.02,17.41,16.61,17.36,788300.0],["2023-09-20",17.4,17.6,16.99,17.0,692800.0],["2023-09-21",16.82,16.92,16.55,16.77,471100.0],["2023-09-22",16.78,16.8,16.42,16.61,542000.0],["2023-09-25",16.56,16.81,16.36,16.7,519600.0],["2023-09-26",16.69,16.78,15.99,15.99,492600.0],["2023-09-27",15.99,16.54,15.98,16.27,542200.0],["2023-09-28",16.26,16.91,16.07,16.79,883400.0],["2023-09-29",16.97,17.14,15.66,16.04,1143400.0],["2023-10-02",15.97,16.01,15.17,15.51,606600.0],["2023-10-03",15.43,15.83,15.29,15.45,735900.0],["2023-10-04",15.25,15.69,15.23,15.66,585000.0],["2023-10-05",15.59,16.29,15.01,15.49,537800.0],["2023-10-06",15.34,16.02,15.05,15.25,296800.0],["2023-10-09",15.12,15.32,14.7,15.01,472700.0],["2023-10-10",15.04,15.43,14.66,15.32,303000.0],["2023-10-11",15.77,16.05,15.12,15.27,420500.0],["2023-10-12",15.27,15.28,14.55,14.61,498200.0],["2023-10-13",14.62,14.76,14.47,14.54,444100.0],["2023-10-16",14.55,15.17,14.26,14.92,394300.0],["2023-10-17",14.72,15.14,14.7,14.91,366000.0],["2023-10-18",14.76,15.12,14.58,15.06,468000.0],["2023-10-19",14.99,15.04,14.52,14.66,570900.0],["2023-10-20",14.72,15.18,14.54,15.07,487000.0],["2023-10-23",14.96,15.37,14.79,15.29,547900.0],["2023-10-24",15.41,15.66,15.3,15.6,438600.0],["2023-10-25",15.52,15.52,14.69,14.69,435000.0],["2023-10-26",14.8,14.92,14.14,14.21,574200.0],["2023-10-27",14.19,14.19,13.82,13.91,585700.0],["2023-10-30",14.09,14.66,13.82,14.48,635600.0],["2023-10-31",14.52,15.73,14.5,15.58,736400.0],["2023-11-01",15.55,16.06,15.03,15.74,765300.0],["2023-11-02",15.98,16.33,15.79,15.98,537300.0],["2023-11-03",16.42,17.24,16.2,17.02,852400.0],["2023-11-06",16.32,16.86,16.21,16.34,730200.0],["2023-11-07",17.12,19.36,16.4,17.76,921400.0],["2023-11-08",17.77,18.76,17.74,17.89,665200.0],["2023-11-09",16.88,17.06,16.16,16.29,2202800.0],["2023-11-10",16.27,16.73,16.0,16.45,1133800.0],["2023-11-13",16.34,16.68,16.1,16.49,1009400.0],["2023-11-14",17.07,17.31,16.63,16.81,969700.0],["2023-11-15",16.61,17.76,16.61,17.42,582700.0],["2023-11-16",17.4,17.57,16.79,17.21,622300.0],["2023-11-17",17.43,17.89,16.8,17.87,867800.0],["2023-11-20",18.0,18.28,17.71,18.06,501300.0],["2023-11-21",17.82,17.99,17.46,17.48,494300.0],["2023-11-22",17.76,17.89,17.54,17.7,493600.0],["2023-11-24",17.73,18.04,17.52,18.02,204500.0],["2023-11-27",17.92,18.18,17.53,18.01,732200.0],["2023-11-28",18.0,18.95,17.77,18.68,734500.0],["2023-11-29",18.8,19.88,18.8,19.24,744000.0],["2023-11-30",19.55,19.67,18.98,19.09,524800.0],["2023-12-01",19.16,19.29,18.61,19.23,571700.0],["2023-12-04",18.78,19.03,18.32,18.61,696800.0],["2023-12-05",18.37,18.62,18.1,18.29,499800.0],["2023-12-06",18.4,18.57,17.95,17.98,470500.0],["2023-12-07",17.98,18.44,17.8,18.4,563800.0],["2023-12-08",18.23,19.02,17.86,18.52,464800.0],["2023-12-11",18.41,19.07,17.8,19.05,752100.0],["2023-12-12",19.12,19.35,18.76,19.05,581900.0],["2023-12-13",19.68,20.92,19.23,20.88,951800.0],["2023-12-14",21.4,22.16,20.98,21.25,856500.0],["2023-12-15",21.48,21.6,20.19,20.74,3058500.0],["2023-12-18",20.89,20.89,20.27,20.45,441000.0],["2023-12-19",20.36,21.34,20.09,21.32,642300.0],["2023-12-20",21.23,21.42,20.28,20.32,747400.0],["2023-12-21",19.72,20.58,19.51,20.45,605900.0],["2023-12-22",20.74,20.95,20.21,20.3,593900.0],["2023-12-26",20.54,20.83,20.19,20.37,520900.0],["2023-12-27",20.38,20.5,19.67,19.78,437600.0],["2023-12-28",19.68,19.81,19.24,19.72,761800.0],["2023-12-29",19.74,19.74,19.0,19.14,619000.0],["2024-01-02",18.88,19.67,18.72,19.0,518300.0],["2024-01-03",18.81,18.81,18.03,18.15,672100.0],["2024-01-04",18.15,18.31,17.82,17.91,498100.0],["2024-01-05",17.7,17.78,17.37,17.59,541200.0],["2024-01-08",17.47,18.15,17.18,18.14,789100.0],["2024-01-09",17.8,18.44,17.8,18.08,450000.0],["2024-01-10",18.07,18.29,17.67,18.24,609100.0],["2024-01-11",17.96,19.8,17.96,19.75,1150700.0],["2024-01-12",20.0,20.21,19.4,19.87,989200.0],["2024-01-16",19.8,20.7,19.52,20.57,814900.0],["2024-01-17",20.18,20.47,19.74,20.02,589300.0],["2024-01-18",20.28,20.56,19.78,20.2,623600.0],["2024-01-19",20.41,20.51,20.01,20.31,447800.0],["2024-01-22",20.53,21.7,20.53,21.36,854100.0],["2024-01-23",21.7,21.98,20.97,21.43,448300.0],["2024-01-24",21.7,21.81,21.24,21.56,505300.0],["2024-01-25",21.93,22.59,21.53,22.1,616400.0],["2024-01-26",22.43,22.69,21.75,22.22,493600.0],["2024-01-29",22.37,22.85,21.84,22.72,410900.0],["2024-01-30",22.72,22.72,22.24,22.51,594300.0],["2024-01-31",22.36,22.68,21.28,21.39,611200.0],["2024-02-01",21.56,21.71,21.24,21.61,361300.0],["2024-02-02",21.27,21.54,20.98,21.27,367400.0],["2024-02-05",20.93,22.13,20.74,21.85,460700.0],["2024-02-06",21.9,22.7,21.7,22.46,627000.0],["2024-02-07",22.38,22.44,21.96,21.98,464300.0],["2024-02-08",22.05,22.47,22.01,22.12,396500.0],["2024-02-09",22.19,22.63,21.95,22.0,1139900.0],["2024-02-12",22.0,23.07,21.68,23.05,665900.0],["2024-02-13",22.13,22.46,20.95,21.31,740100.0],["2024-02-14",21.69,23.45,21.53,23.41,599300.0],["2024-02-15",23.69,23.75,23.13,23.59,608700.0],["2024-02-16",23.43,23.7,22.96,23.25,329300.0],["2024-02-20",22.97,23.62,22.77,23.5,441600.0],["2024-02-21",23.17,23.24,22.5,22.91,517100.0],["2024-02-22",22.99,23.53,22.83,23.1,361100.0],["2024-02-23",23.01,23.19,22.46,22.72,326900.0],["2024-02-26",22.52,23.11,22.26,22.93,658900.0],["2024-02-27",23.0,23.75,22.49,23.5,946800.0],["2024-02-28",23.25,23.75,20.93,21.61,1086800.0],["2024-02-29",22.02,22.52,20.65,20.93,1363700.0],["2024-03-01",21.03,22.21,20.59,22.18,868000.0],["2024-03-04",22.21,22.21,21.15,21.97,554600.0],["2024-03-05",21.76,22.31,21.52,22.23,576200.0],["2024-03-06",22.61,23.73,22.39,22.94,835700.0],["2024-03-07",23.15,23.37,22.44,22.81,718400.0],["2024-03-08",23.01,23.46,22.46,22.61,348100.0],["2024-03-11",22.61,23.29,22.46,22.58,499600.0],["2024-03-12",22.38,22.59,20.58,21.57,496300.0],["2024-03-13",21.71,22.18,21.3,21.53,456600.0],["2024-03-14",21.25,21.59,20.99,21.32,872200.0],["2024-03-15",21.17,21.7,21.04,21.16,2270200.0],["2024-03-18",21.07,21.71,20.89,21.63,620600.0],["2024-03-19",21.72,21.93,21.44,21.6,414000.0],["2024-03-20",21.55,22.27,21.18,22.24,711300.0],["2024-03-21",22.4,22.72,21.93,22.3,820400.0],["2024-03-22",22.33,22.49,21.88,22.24,417700.0],["2024-03-25",22.04,22.25,21.57,21.98,555700.0],["2024-03-26",22.12,22.27,21.47,21.49,548800.0],["2024-03-27",21.8,21.8,21.33,21.4,505000.0],["2024-03-28",21.35,21.67,21.16,21.32,581200.0],["2024-04-01",21.35,21.48,20.73,21.44,661500.0],["2024-04-02",21.07,21.07,19.57,20.0,705400.0],["2024-04-03",19.79,20.36,19.68,20.3,484700.0],["2024-04-04",20.5,20.84,20.17,20.22,531200.0],["2024-04-05",20.09,20.53,19.77,20.26,380800.0],["2024-04-08",20.45,20.59,20.19,20.34,495400.0],["2024-04-09",20.37,21.06,20.37,20.88,518600.0],["2024-04-10",20.02,20.81,19.9,20.26,576100.0],["2024-04-11",20.39,20.65,19.81,20.5,443500.0],["2024-04-12",20.34,20.48,19.39,19.55,654500.0],["2024-04-15",19.68,19.71,18.97,19.17,679500.0],["2024-04-16",19.06,19.12,18.5,18.92,477100.0],["2024-04-17",19.03,19.31,18.6,18.64,546800.0],["2024-04-18",18.57,18.91,18.21,18.51,643900.0],["2024-04-19",18.42,18.68,18.25,18.5,487800.0],["2024-04-22",18.76,18.9,18.43,18.49,485000.0],["2024-04-23",18.51,19.0,18.51,18.6,508200.0],["2024-04-24",18.54,18.84,18.37,18.63,481100.0],["2024-04-25",18.34,18.34,17.92,17.98,582200.0],["2024-04-26",18.11,18.46,17.9,18.18,518700.0],["2024-04-29",18.34,19.88,18.34,19.8,1413300.0],["2024-04-30",19.49,20.05,19.37,19.57,721000.0],["2024-05-01",19.74,20.03,18.83,19.47,977800.0],["2024-05-02",19.67,19.99,19.05,19.22,873700.0],["2024-05-03",19.85,20.09,19.4,19.47,820200.0],["2024-05-06",19.57,20.2,19.47,19.97,640200.0],["2024-05-07",19.96,20.34,19.5,19.78,884300.0],["2024-05-08",23.45,24.2,22.13,23.95,2588000.0],["2024-05-09",24.0,25.28,23.67,25.25,1100900.0],["2024-05-10",25.16,25.95,24.99,25.47,1134900.0],["2024-05-13",25.48,25.86,24.89,24.93,1205400.0],["2024-05-14",25.22,25.5,24.91,25.36,1307000.0],["2024-05-15",25.6,25.65,24.63,24.66,1410800.0],["2024-05-16",24.36,24.92,23.77,24.61,899200.0],["2024-05-17",24.79,25.54,24.48,25.29,598600.0],["2024-05-20",25.19,25.49,24.93,25.01,770900.0],["2024-05-21",24.69,24.95,24.32,24.38,415200.0],["2024-05-22",24.27,24.93,23.88,23.99,680500.0],["2024-05-23",24.06,24.06,23.2,23.27,583500.0],["2024-05-24",23.41,23.51,22.96,23.16,365900.0],["2024-05-28",23.39,23.82,22.68,23.32,417000.0],["2024-05-29",22.85,23.09,22.51,22.7,494900.0],["2024-05-30",22.9,22.9,22.18,22.46,576100.0],["2024-05-31",22.66,23.2,22.43,22.76,597400.0],["2024-06-03",22.04,23.03,21.76,22.35,944200.0],["2024-06-04",22.05,22.67,21.79,22.34,828600.0],["2024-06-05",22.51,22.85,22.22,22.7,617300.0],["2024-06-06",22.56,23.27,22.26,22.3,503400.0],["2024-06-07",21.99,22.32,21.81,22.14,502600.0],["2024-06-10",21.81,22.21,21.22,22.19,763400.0],["2024-06-11",21.96,22.5,21.76,22.47,539500.0],["2024-06-12",24.01,24.26,22.93,23.56,830300.0],["2024-06-13",23.33,23.62,23.01,23.29,935000.0],["2024-06-14",23.01,23.43,22.35,23.2,932100.0],["2024-06-17",23.12,24.07,22.93,24.03,790500.0],["2024-06-18",24.06,24.26,23.41,23.9,821700.0],["2024-06-20",23.76,24.29,23.36,23.8,582900.0],["2024-06-21",23.87,24.43,23.63,24.26,3062300.0],["2024-06-24",24.26,24.79,23.96,24.52,596500.0],["2024-06-25",24.4,24.88,24.04,24.66,448500.0],["2024-06-26",24.47,24.8,23.91,24.62,585700.0],["2024-06-27",24.81,24.86,24.14,24.31,516400.0],["2024-06-28",24.38,24.75,24.0,24.46,1490600.0],["2024-07-01",24.41,24.51,23.52,23.97,447200.0],["2024-07-02",24.02,25.08,23.76,24.76,803600.0],["2024-07-03",24.9,25.6,24.82,24.95,447900.0],["2024-07-05",24.79,25.21,24.7,24.9,598300.0],["2024-07-08",25.25,25.44,24.87,25.26,612700.0],["2024-07-09",25.16,25.51,24.87,25.24,1251800.0],["2024-07-10",25.36,25.36,24.73,25.14,568000.0],["2024-07-11",25.61,26.31,25.32,25.9,684500.0],["2024-07-12",26.29,26.6,25.75,26.42,843800.0],["2024-07-15",26.7,27.0,26.45,26.64,853200.0],["2024-07-16",26.87,27.82,26.21,27.39,1110000.0],["2024-07-17",27.11,27.58,26.96,27.09,770800.0],["2024-07-18",26.89,27.48,26.23,26.61,601300.0],["2024-07-19",26.74,26.88,25.87,25.97,540500.0],["2024-07-22",26.26,27.96,26.24,27.75,1003500.0],["2024-07-23",27.79,28.58,27.51,28.01,961900.0],["2024-07-24",28.0,28.9,27.81,28.02,790000.0],["2024-07-25",28.06,28.48,27.55,27.85,1511800.0],["2024-07-26",28.25,28.27,27.21,27.65,1420300.0],["2024-07-29",27.62,27.95,27.1,27.33,472000.0],["2024-07-30",27.6,28.35,27.36,27.81,673700.0],["2024-07-31",27.88,28.62,27.43,27.97,825000.0],["2024-08-01",27.92,28.18,27.03,27.6,829600.0],["2024-08-02",26.45,27.11,26.0,26.65,871900.0],["2024-08-05",25.08,25.99,24.92,25.84,1134900.0],["2024-08-06",25.8,26.69,25.45,25.96,1405300.0],["2024-08-07",28.55,28.89,25.75,26.64,1416900.0],["2024-08-08",26.67,27.7,26.66,27.67,696900.0],["2024-08-09",27.68,28.67,27.27,27.95,721700.0],["2024-08-12",27.93,28.06,27.5,27.95,506500.0],["2024-08-13",28.29,28.56,27.86,28.18,557700.0],["2024-08-14",28.3,28.3,27.61,27.61,509900.0],["2024-08-15",28.06,28.57,27.76,27.85,530600.0],["2024-08-16",27.9,28.32,27.71,28.18,576200.0],["2024-08-19",28.01,28.69,28.01,28.26,432000.0],["2024-08-20",28.24,28.29,27.55,27.64,305900.0],["2024-08-21",28.31,28.49,27.68,27.93,459500.0],["2024-08-22",28.0,28.06,27.46,27.66,443600.0],["2024-08-23",27.95,28.3,27.8,28.12,386600.0],["2024-08-26",28.05,28.17,27.57,27.65,375900.0],["2024-08-27",27.7,27.86,27.26,27.5,402500.0],["2024-08-28",27.87,28.22,27.6,27.94,520000.0],["2024-08-29",28.01,29.08,27.92,28.32,1023100.0],["2024-08-30",28.36,28.97,27.84,28.33,883500.0],["2024-09-03",28.19,28.51,27.37,27.46,960800.0],["2024-09-04",26.93,27.04,24.74,25.36,1215000.0],["2024-09-05",25.65,27.73,25.63,27.66,881800.0],["2024-09-06",27.73,28.1,26.78,26.97,547700.0],["2024-09-09",26.8,27.22,26.41,27.14,659400.0],["2024-09-10",26.98,27.12,26.42,27.04,394800.0],["2024-09-11",26.72,26.86,25.46,26.28,740100.0],["2024-09-12",26.3,26.55,26.0,26.39,565800.0],["2024-09-13",26.5,27.84,26.5,27.59,733000.0],["2024-09-16",27.87,27.93,27.43,27.9,714800.0],["2024-09-17",27.94,28.82,27.91,28.6,649100.0],["2024-09-18",28.83,29.3,28.28,28.47,790500.0],["2024-09-19",28.59,29.14,27.99,28.29,665000.0],["2024-09-20",28.15,28.15,26.97,27.64,1867900.0],["2024-09-23",27.73,27.73,26.84,26.93,524900.0],["2024-09-24",27.08,27.28,26.47,26.55,560100.0],["2024-09-25",26.51,26.8,26.03,26.09,545200.0],["2024-09-26",26.44,26.79,25.9,26.23,616400.0],["2024-09-27",26.4,26.95,26.22,26.46,564300.0],["2024-09-30",26.4,27.41,26.22,27.39,666200.0],["2024-10-01",27.5,27.55,26.85,27.03,709000.0],["2024-10-02",26.95,27.42,26.74,26.96,503400.0],["2024-10-03",26.77,27.26,26.4,26.43,378100.0],["2024-10-04",26.77,27.03,26.31,26.47,441400.0],["2024-10-07",26.49,26.6,25.91,26.14,549000.0],["2024-10-08",25.93,26.38,25.68,25.96,615800.0],["2024-10-09",26.52,26.52,24.18,24.37,718300.0],["2024-10-10",24.12,24.27,22.93,23.07,845800.0],["2024-10-11",22.93,24.26,22.92,24.08,771100.0],["2024-10-14",23.9,25.12,23.9,25.1,673600.0],["2024-10-15",25.24,25.25,23.8,23.98,877700.0],["2024-10-16",23.82,24.43,23.57,23.92,747000.0],["2024-10-17",23.65,24.02,23.29,23.33,511400.0],["2024-10-18",23.42,23.74,23.2,23.39,419100.0],["2024-10-21",23.21,23.35,22.43,22.54,483500.0],["2024-10-22",22.47,22.76,22.33,22.62,369500.0],["2024-10-23",22.54,23.01,21.99,22.32,486300.0],["2024-10-24",22.4,22.58,21.63,21.81,537600.0],["2024-10-25",21.82,22.07,21.55,21.56,335500.0],["2024-10-28",21.69,22.12,21.69,21.96,468300.0],["2024-10-29",21.77,22.7,21.57,22.27,444600.0],["2024-10-30",22.0,22.92,21.95,22.77,404300.0],["2024-10-31",22.68,22.81,21.94,21.96,609700.0],["2024-11-01",20.04,20.06,16.86,17.99,3737800.0],["2024-11-04",17.63,18.17,16.87,17.83,1847600.0],["2024-11-05",17.81,17.96,17.35,17.61,869800.0],["2024-11-06",18.07,18.57,17.45,17.57,1452600.0],["2024-11-07",17.77,18.42,17.57,17.67,939400.0],["2024-11-08",18.31,19.6,17.26,17.41,1280100.0],["2024-11-11",17.33,17.83,17.12,17.31,787900.0],["2024-11-12",17.18,17.45,16.14,16.17,1104700.0],["2024-11-13",16.35,16.57,15.72,15.78,1130600.0],["2024-11-14",15.74,16.07,15.53,15.68,1647500.0],["2024-11-15",15.8,15.8,15.18,15.25,876200.0],["2024-11-18",15.05,15.51,14.91,15.22,1188700.0],["2024-11-19",15.12,15.68,14.77,15.0,895800.0],["2024-11-20",14.93,15.33,14.72,15.3,756000.0],["2024-11-21",15.33,15.61,14.94,15.12,891600.0],["2024-11-22",15.1,15.67,15.1,15.49,672600.0],["2024-11-25",15.67,16.15,15.58,15.71,1031400.0],["2024-11-26",15.78,16.35,15.56,16.17,1061600.0],["2024-11-27",16.33,16.53,16.06,16.28,713500.0],["2024-11-29",16.29,16.52,16.11,16.27,360000.0],["2024-12-02",16.14,16.73,16.11,16.69,762800.0],["2024-12-03",16.49,16.71,16.06,16.23,808500.0],["2024-12-04",16.16,16.83,16.0,16.6,439300.0],["2024-12-05",16.5,16.56,16.07,16.36,544100.0],["2024-12-06",16.44,16.63,14.34,15.13,1588600.0],["2024-12-09",14.85,15.24,14.65,14.88,1063600.0],["2024-12-10",15.05,15.61,14.71,15.34,818200.0],["2024-12-11",15.32,15.37,14.5,14.51,965000.0],["2024-12-12",14.49,15.44,14.2,14.5,2684400.0],["2024-12-13",14.34,14.74,13.92,14.43,1148600.0],["2024-12-16",14.44,14.55,14.06,14.12,777200.0],["2024-12-17",14.05,14.3,13.78,13.82,647400.0],["2024-12-18",14.0,14.12,13.08,13.25,922200.0],["2024-12-19",13.14,13.39,12.87,13.17,1084500.0],["2024-12-20",13.04,13.56,13.04,13.36,3971800.0],["2024-12-23",13.38,13.67,13.18,13.65,1280400.0],["2024-12-24",13.6,13.77,13.32,13.74,348800.0],["2024-12-26",13.63,13.65,13.44,13.5,602500.0],["2024-12-27",13.38,13.55,13.19,13.42,624300.0],["2024-12-30",13.36,13.83,13.04,13.63,726300.0],["2024-12-31",13.79,13.94,13.52,13.71,642600.0],["2025-01-02",13.81,13.95,13.39,13.5,652500.0],["2025-01-03",13.5,13.94,13.4,13.67,830500.0],["2025-01-06",13.6,13.98,13.55,13.78,972800.0],["2025-01-07",13.85,14.51,13.85,14.3,803500.0],["2025-01-08",14.17,14.98,13.95,14.78,933000.0],["2025-01-10",14.58,15.08,14.14,14.83,995900.0],["2025-01-13",14.84,14.93,14.01,14.28,1182400.0],["2025-01-14",14.5,14.5,13.26,13.68,744400.0],["2025-01-15",14.18,14.31,12.81,13.15,1117200.0],["2025-01-16",13.15,13.29,12.17,12.52,1231300.0],["2025-01-17",12.56,12.84,12.21,12.39,932800.0],["2025-01-21",12.5,12.77,12.39,12.57,1138700.0],["2025-01-22",12.55,12.84,12.2,12.28,770300.0],["2025-01-23",12.28,12.77,12.04,12.76,954400.0],["2025-01-24",12.7,13.05,12.56,12.82,678600.0],["2025-01-27",12.88,13.17,12.69,12.96,785100.0],["2025-01-28",12.91,13.06,12.49,12.5,1967600.0],["2025-01-29",12.5,12.69,12.22,12.54,2074500.0],["2025-01-30",12.6,13.1,12.36,12.91,1697600.0],["2025-01-31",12.79,13.09,12.51,12.67,1511100.0],["2025-02-03",12.4,12.83,12.15,12.77,995600.0],["2025-02-04",12.75,12.99,12.2,12.41,958400.0],["2025-02-05",12.36,13.1,12.35,12.93,1089700.0],["2025-02-06",12.81,12.91,12.64,12.73,673600.0],["2025-02-07",12.78,12.87,12.22,12.41,875300.0],["2025-02-10",12.49,12.49,12.13,12.45,847300.0],["2025-02-11",12.43,12.8,12.33,12.57,764600.0],["2025-02-12",12.85,13.11,12.55,13.09,944100.0],["2025-02-13",13.15,14.78,13.08,14.65,1866500.0],["2025-02-14",14.83,14.98,14.44,14.56,1214900.0],["2025-02-18",14.52,14.9,14.13,14.57,1395600.0],["2025-02-19",14.5,15.47,14.45,14.9,1292300.0],["2025-02-20",14.82,15.19,14.77,14.98,1218700.0],["2025-02-21",15.13,15.18,14.14,14.18,988000.0],["2025-02-24",14.16,14.73,13.74,13.78,1396600.0],["2025-02-25",10.32,12.28,9.76,11.74,2717700.0],["2025-02-26",11.85,11.89,11.21,11.56,1749100.0],["2025-02-27",11.64,11.64,11.05,11.06,1351800.0],["2025-02-28",11.06,11.22,10.43,10.73,1706900.0],["2025-03-03",10.85,10.9,10.32,10.39,1038500.0],["2025-03-04",10.25,10.6,10.1,10.42,1117300.0],["2025-03-05",10.51,10.57,10.21,10.34,968400.0],["2025-03-06",10.32,10.68,10.2,10.52,879700.0],["2025-03-07",10.56,10.59,10.06,10.18,819600.0],["2025-03-10",10.06,10.28,9.36,9.6,1181700.0],["2025-03-11",9.65,10.3,9.5,10.25,1387900.0],["2025-03-12",10.9,11.44,10.36,10.41,1736400.0],["2025-03-13",10.41,10.47,9.69,9.7,886200.0],["2025-03-14",9.76,10.19,9.75,10.07,711400.0],["2025-03-17",10.02,10.32,9.87,10.12,754700.0],["2025-03-18",10.0,10.0,9.72,9.9,774900.0],["2025-03-19",9.88,10.06,9.77,9.93,682400.0],["2025-03-20",9.8,9.98,9.73,9.91,565900.0],["2025-03-21",9.79,10.3,9.68,10.01,1905000.0],["2025-03-24",10.12,10.26,9.9,9.98,657800.0],["2025-03-25",9.98,10.14,9.64,9.73,583000.0],["2025-03-26",9.75,9.88,9.19,9.21,607500.0],["2025-03-27",9.24,9.48,9.18,9.22,678600.0],["2025-03-28",9.23,9.43,8.7,8.88,599400.0],["2025-03-31",8.7,9.02,8.53,8.87,1095600.0],["2025-04-01",8.91,8.92,8.59,8.84,815600.0],["2025-04-02",8.67,8.97,8.53,8.8,628900.0],["2025-04-03",8.46,8.74,8.11,8.41,956900.0],["2025-04-04",8.21,8.5,7.88,8.13,1756800.0],["2025-04-07",7.9,8.63,7.81,8.07,1477200.0],["2025-04-08",8.32,8.49,7.61,7.73,1152600.0],["2025-04-09",7.37,8.59,7.35,8.45,1557700.0],["2025-04-10",8.11,8.44,7.7,7.95,902100.0],["2025-04-11",7.91,8.05,7.69,8.0,777100.0],["2025-04-14",8.14,8.27,7.88,8.08,1057300.0],["2025-04-15",8.01,8.15,7.92,8.01,810500.0],["2025-04-16",8.01,8.15,7.81,7.91,964500.0],["2025-04-17",7.86,7.93,7.58,7.64,1606400.0],["2025-04-21",7.54,7.54,7.29,7.4,2006000.0],["2025-04-22",7.55,7.71,7.28,7.43,2322600.0],["2025-04-23",7.78,7.89,7.27,7.29,2072700.0],["2025-04-24",7.37,7.46,7.22,7.37,2492800.0],["2025-04-25",7.31,7.43,7.16,7.42,2666800.0],["2025-04-28",7.44,7.71,7.3,7.5,1973300.0],["2025-04-29",7.49,7.56,7.17,7.2,1625200.0],["2025-04-30",7.16,7.55,7.11,7.41,4218000.0],["2025-05-01",7.44,7.48,6.94,7.13,3944600.0],["2025-05-02",7.27,7.66,7.21,7.56,2311300.0],["2025-05-05",7.55,7.78,7.36,7.7,1543800.0],["2025-05-06",7.65,7.81,7.24,7.27,2945100.0],["2025-05-07",5.7,5.82,4.24,4.27,12606000.0],["2025-05-08",4.29,4.31,3.98,4.03,7307400.0],["2025-05-09",4.09,4.23,3.86,3.89,3866400.0],["2025-05-12",4.0,4.26,3.83,4.25,3668500.0],["2025-05-13",4.25,4.31,4.08,4.11,3594200.0],["2025-05-14",4.11,4.22,3.84,3.84,3511100.0],["2025-05-15",3.88,4.12,3.81,4.11,2355100.0],["2025-05-16",4.12,4.18,4.05,4.13,2192900.0],["2025-05-19",4.13,4.47,4.12,4.43,2356600.0],["2025-05-20",4.35,4.51,4.34,4.45,1818400.0],["2025-05-21",4.25,4.36,4.07,4.07,2153300.0],["2025-05-22",4.04,4.08,3.91,3.93,2313700.0],["2025-05-23",3.86,3.96,3.86,3.91,1612900.0],["2025-05-27",3.95,4.17,3.95,4.15,2371400.0],["2025-05-28",4.13,4.38,4.1,4.33,2871200.0],["2025-05-29",4.34,4.35,4.08,4.16,1656500.0],["2025-05-30",4.09,4.24,3.99,4.19,2423000.0],["2025-06-02",4.24,4.52,4.17,4.46,2909800.0],["2025-06-03",4.46,4.96,4.36,4.88,4133900.0],["2025-06-04",4.9,5.4,4.89,5.29,3329700.0],["2025-06-05",5.28,5.29,4.9,4.92,2577200.0],["2025-06-06",4.93,5.17,4.93,5.09,1689300.0],["2025-06-09",5.19,5.37,5.15,5.19,2157500.0],["2025-06-10",5.19,5.32,5.1,5.23,1668300.0],["2025-06-11",5.27,5.34,5.06,5.18,1236200.0],["2025-06-12",5.14,5.26,5.06,5.19,1247600.0],["2025-06-13",5.15,5.2,5.03,5.03,1304000.0],["2025-06-16",5.04,5.08,4.86,4.92,1673800.0],["2025-06-17",4.9,5.24,4.78,4.98,1908700.0],["2025-06-18",4.96,5.29,4.91,5.07,1987400.0],["2025-06-20",5.14,5.14,4.9,4.92,3159200.0],["2025-06-23",4.86,4.95,4.76,4.86,1282500.0],["2025-06-24",4.93,5.1,4.93,5.05,1222800.0],["2025-06-25",5.03,5.2,4.9,5.12,1049200.0],["2025-06-26",5.09,5.35,5.09,5.33,1046700.0],["2025-06-27",5.35,5.5,5.17,5.25,1881100.0],["2025-06-30",5.23,5.38,5.21,5.31,907200.0],["2025-07-01",5.26,5.74,5.23,5.53,1432500.0],["2025-07-02",5.55,5.72,5.47,5.63,1386200.0],["2025-07-03",5.63,5.7,5.54,5.6,463800.0],["2025-07-07",5.58,5.61,5.25,5.29,1382000.0],["2025-07-08",5.29,5.56,5.25,5.55,981000.0],["2025-07-09",5.6,5.72,5.49,5.72,963700.0],["2025-07-10",5.71,5.83,5.43,5.5,1381800.0],["2025-07-11",5.45,5.59,5.32,5.34,888100.0],["2025-07-14",5.29,5.35,5.18,5.22,810500.0],["2025-07-15",5.28,5.37,4.97,5.0,1654500.0],["2025-07-16",5.07,5.2,4.99,5.06,2926000.0],["2025-07-17",5.04,5.1,4.78,4.82,1125600.0],["2025-07-18",4.88,4.92,4.46,4.47,1361900.0],["2025-07-21",4.5,4.6,4.43,4.45,871400.0],["2025-07-22",4.5,4.66,4.47,4.59,1224300.0],["2025-07-23",4.69,4.83,4.59,4.74,1070300.0],["2025-07-24",4.7,4.78,4.58,4.65,929400.0],["2025-07-25",4.69,4.74,4.45,4.45,1257100.0],["2025-07-28",4.5,4.52,4.36,4.38,1303500.0],["2025-07-29",4.38,4.38,4.1,4.1,1306300.0],["2025-07-30",4.16,4.22,4.04,4.05,1541000.0],["2025-07-31",4.05,4.07,3.83,3.84,2524900.0],["2025-08-01",3.76,3.93,3.76,3.91,1404700.0],["2025-08-04",3.96,4.09,3.85,3.98,924900.0],["2025-08-05",3.98,4.05,3.85,3.87,2889400.0],["2025-08-06",5.19,5.75,4.99,5.67,15654800.0],["2025-08-07",5.76,6.13,5.44,6.1,4443100.0],["2025-08-08",6.22,6.4,6.05,6.32,2411100.0],["2025-08-11",6.3,6.52,6.07,6.19,1769800.0],["2025-08-12",6.23,6.38,6.03,6.03,1544400.0],["2025-08-13",5.97,6.16,5.86,5.87,1946800.0],["2025-08-14",5.78,5.99,5.7,5.89,2176000.0],["2025-08-15",5.98,6.07,5.7,5.71,1205400.0],["2025-08-18",5.71,5.94,5.69,5.71,1571000.0],["2025-08-19",5.75,5.83,5.5,5.51,1245600.0],["2025-08-20",5.44,5.57,5.23,5.53,1529600.0],["2025-08-21",5.51,5.94,5.47,5.83,988300.0],["2025-08-22",5.85,6.11,5.81,6.02,1009300.0],["2025-08-25",5.92,5.98,5.84,5.89,935100.0],["2025-08-26",5.88,6.06,5.79,5.81,952900.0],["2025-08-27",5.81,5.97,5.78,5.93,596400.0],["2025-08-28",5.93,6.24,5.93,6.22,1198200.0],["2025-08-29",6.25,6.56,6.21,6.37,2580400.0],["2025-09-02",6.42,7.05,6.31,6.9,2163000.0],["2025-09-03",6.9,7.02,6.6,6.8,1280600.0],["2025-09-04",6.8,6.8,6.63,6.79,870200.0],["2025-09-05",6.83,6.99,6.55,6.61,1263300.0],["2025-09-08",6.65,6.94,6.4,6.91,1547400.0],["2025-09-09",6.97,7.05,6.77,6.97,1781200.0],["2025-09-10",6.99,6.99,6.73,6.9,1160500.0],["2025-09-11",6.91,7.71,6.86,7.68,2254100.0],["2025-09-12",7.64,7.8,7.22,7.24,2000500.0],["2025-09-15",7.28,7.46,7.13,7.31,1322500.0],["2025-09-16",7.34,7.65,7.14,7.5,1217200.0],["2025-09-17",7.42,7.69,7.28,7.4,1761500.0],["2025-09-18",7.61,7.72,7.49,7.68,2146000.0],["2025-09-19",7.71,7.84,7.61,7.77,2719100.0],["2025-09-22",7.75,8.04,7.68,7.84,1644800.0],["2025-09-23",7.91,8.04,7.69,7.7,1829400.0],["2025-09-24",7.66,7.77,7.47,7.72,1274900.0],["2025-09-25",7.68,7.97,7.5,7.76,1485400.0],["2025-09-26",7.79,7.83,7.57,7.7,1354000.0],["2025-09-29",7.7,7.71,7.13,7.24,1196300.0],["2025-09-30",7.17,7.29,7.04,7.23,1199000.0],["2025-10-01",7.29,7.78,7.23,7.73,988300.0],["2025-10-02",7.76,7.84,7.41,7.56,870800.0],["2025-10-03",7.58,8.12,7.58,8.06,1335400.0],["2025-10-06",8.0,8.24,7.92,7.99,1147600.0],["2025-10-07",8.04,8.1,7.52,7.53,958700.0],["2025-10-08",7.64,8.04,7.54,7.64,929600.0],["2025-10-09",7.61,7.97,7.55,7.74,787800.0],["2025-10-10",7.79,7.79,7.34,7.5,1040800.0],["2025-10-13",7.59,7.95,7.57,7.84,890700.0],["2025-10-14",7.83,8.07,7.62,7.8,963800.0],["2025-10-15",7.84,8.13,7.77,8.1,930600.0],["2025-10-16",8.18,8.59,8.01,8.08,1079800.0],["2025-10-17",8.0,8.15,7.76,7.8,799400.0],["2025-10-20",7.91,8.18,7.84,7.9,1020500.0],["2025-10-21",7.93,8.25,7.84,8.06,792600.0],["2025-10-22",8.15,8.24,7.83,7.86,731500.0],["2025-10-23",7.84,8.05,7.68,8.05,760000.0],["2025-10-24",8.07,8.16,7.92,8.15,767100.0],["2025-10-27",8.27,8.5,8.01,8.1,1151300.0],["2025-10-28",8.05,8.17,7.98,8.13,679800.0],["2025-10-29",8.1,8.18,7.76,7.91,766500.0],["2025-10-30",8.0,8.1,7.81,7.95,929200.0],["2025-10-31",7.93,8.11,7.8,8.04,904000.0],["2025-11-03",8.05,8.38,7.77,8.18,1870600.0],["2025-11-04",7.42,7.59,6.2,6.46,2698000.0],["2025-11-05",6.42,6.82,6.4,6.58,1251900.0],["2025-11-06",6.52,6.6,6.21,6.33,1318900.0],["2025-11-07",6.29,6.37,6.1,6.3,1047400.0],["2025-11-10",6.4,6.64,6.37,6.48,1146700.0],["2025-11-11",6.45,6.71,6.39,6.68,967900.0],["2025-11-12",6.69,6.71,6.49,6.54,1229100.0],["2025-11-13",6.45,6.68,6.26,6.35,1643500.0],["2025-11-14",6.25,6.83,6.25,6.71,1137300.0],["2025-11-17",6.6,6.89,6.49,6.66,1231100.0],["2025-11-18",6.61,6.87,6.61,6.63,1195500.0],["2025-11-19",6.6,6.89,6.43,6.44,1201800.0],["2025-11-20",6.59,7.24,6.55,6.9,1376800.0],["2025-11-21",6.91,7.49,6.82,7.38,1449300.0],["2025-11-24",7.38,7.79,7.32,7.73,1311200.0],["2025-11-25",7.83,8.09,7.71,7.91,1078100.0],["2025-11-26",7.89,7.89,7.57,7.6,2515500.0],["2025-11-28",7.63,7.72,7.51,7.63,427300.0],["2025-12-01",7.54,7.54,7.01,7.06,1236400.0],["2025-12-02",7.06,7.15,6.93,7.02,873100.0],["2025-12-03",7.06,7.35,7.02,7.33,913000.0],["2025-12-04",7.31,7.38,7.15,7.33,695100.0],["2025-12-05",7.3,7.35,7.06,7.09,557100.0],["2025-12-08",7.18,7.25,7.07,7.07,891200.0],["2025-12-09",7.06,7.37,6.99,7.35,1128200.0],["2025-12-10",7.37,7.37,7.18,7.23,727000.0],["2025-12-11",7.21,7.43,7.15,7.3,757400.0],["2025-12-12",7.3,7.4,7.2,7.21,1078900.0],["2025-12-15",7.29,7.32,6.91,6.99,1145500.0],["2025-12-16",6.92,7.05,6.88,6.88,780800.0],["2025-12-17",6.92,7.13,6.8,6.95,691800.0],["2025-12-18",7.03,7.2,6.62,6.7,759700.0],["2025-12-19",6.7,6.74,6.53,6.55,3259600.0],["2025-12-22",6.58,6.89,6.51,6.76,1001800.0],["2025-12-23",6.73,6.77,6.54,6.56,498800.0],["2025-12-24",6.51,6.56,6.38,6.55,424700.0],["2025-12-26",6.53,6.62,6.39,6.48,936500.0],["2025-12-29",6.57,6.57,6.29,6.31,663300.0],["2025-12-30",6.3,6.3,6.15,6.17,484800.0],["2025-12-31",6.14,6.2,6.1,6.15,704000.0],["2026-01-02",6.17,6.31,6.1,6.14,707300.0],["2026-01-05",6.15,6.23,6.09,6.14,812300.0],["2026-01-06",6.13,6.55,6.1,6.52,1175300.0],["2026-01-07",6.52,6.85,6.5,6.63,839100.0],["2026-01-08",6.44,6.66,6.44,6.56,832700.0],["2026-01-09",6.64,6.71,6.4,6.58,849800.0],["2026-01-12",6.63,7.15,6.48,6.57,950500.0],["2026-01-13",6.6,6.7,6.12,6.2,948000.0],["2026-01-14",6.16,6.17,5.9,6.11,977700.0],["2026-01-15",6.08,6.2,5.81,6.04,1150300.0],["2026-01-16",6.04,6.11,5.88,5.92,1050200.0],["2026-01-20",6.0,6.02,5.47,5.68,1337800.0],["2026-01-21",5.68,5.9,5.62,5.84,1006000.0],["2026-01-22",5.86,6.15,5.83,6.06,1342300.0],["2026-01-23",6.01,6.02,5.74,5.87,806200.0],["2026-01-26",5.85,5.97,5.77,5.81,738600.0],["2026-01-27",5.79,5.94,5.63,5.92,586200.0],["2026-01-28",5.95,5.95,5.69,5.72,668900.0],["2026-01-29",5.73,5.75,5.53,5.54,668100.0],["2026-01-30",5.49,5.66,5.41,5.62,916600.0],["2026-02-02",5.51,5.69,5.43,5.47,794500.0],["2026-02-03",5.46,5.7,5.32,5.34,1021500.0],["2026-02-04",5.38,5.43,5.14,5.3,1025400.0],["2026-02-05",5.23,5.37,5.03,5.1,1236500.0],["2026-02-06",5.12,5.28,5.01,5.12,976900.0],["2026-02-09",5.11,5.13,5.03,5.07,992800.0],["2026-02-10",5.1,5.29,5.05,5.08,888500.0],["2026-02-11",5.09,5.15,4.83,4.85,1438600.0],["2026-02-12",4.84,4.94,4.42,4.53,1079100.0],["2026-02-13",4.52,4.71,4.46,4.49,1035600.0],["2026-02-17",4.49,4.61,4.34,4.5,917400.0],["2026-02-18",4.5,4.57,4.32,4.37,819900.0],["2026-02-19",4.34,4.41,4.26,4.38,835100.0],["2026-02-20",4.32,4.38,4.21,4.29,1161700.0],["2026-02-23",4.27,4.4,4.1,4.38,2681200.0],["2026-02-24",5.57,5.71,4.38,4.43,5267800.0],["2026-02-25",4.43,4.88,4.42,4.78,2538400.0],["2026-02-26",4.82,5.02,4.71,4.86,1509400.0],["2026-02-27",4.77,4.79,4.48,4.61,2131600.0],["2026-03-02",5.06,5.17,4.68,5.01,2174400.0],["2026-03-03",4.87,5.34,4.77,5.29,1704200.0],["2026-03-04",5.3,5.49,5.26,5.28,1419700.0],["2026-03-05",5.11,5.33,4.98,5.13,1529900.0],["2026-03-06",4.96,5.17,4.85,5.15,1563900.0],["2026-03-09",5.0,5.23,4.76,4.81,3328600.0],["2026-03-10",5.18,5.47,5.0,5.12,2566700.0],["2026-03-11",5.08,5.1,4.8,5.06,2250500.0],["2026-03-12",4.91,5.11,4.75,4.85,2231400.0],["2026-03-13",4.84,4.9,4.62,4.66,1723800.0],["2026-03-16",4.66,4.79,4.53,4.59,1731900.0],["2026-03-17",4.59,4.83,4.53,4.78,2086300.0],["2026-03-18",4.68,5.05,4.38,4.64,2197900.0],["2026-03-19",4.54,4.8,4.54,4.75,1773400.0],["2026-03-20",4.77,4.86,4.54,4.58,17564300.0],["2026-03-23",4.66,4.88,4.58,4.66,2186900.0],["2026-03-24",4.64,4.8,4.55,4.61,1774100.0],["2026-03-25",4.7,4.82,4.56,4.68,1482200.0],["2026-03-26",4.62,4.81,4.58,4.62,930700.0],["2026-03-27",4.58,4.67,4.27,4.28,1618300.0],["2026-03-30",4.28,4.38,4.2,4.36,1369000.0],["2026-03-31",4.38,4.53,4.36,4.5,1225800.0],["2026-04-01",4.53,4.7,4.51,4.59,855200.0],["2026-04-02",4.45,4.83,4.44,4.75,1147900.0],["2026-04-06",4.75,4.86,4.67,4.67,609300.0],["2026-04-07",4.66,4.75,4.57,4.74,1178100.0],["2026-04-08",4.85,4.99,4.71,4.77,955700.0],["2026-04-09",4.74,4.74,4.43,4.44,1415400.0],["2026-04-10",4.45,4.62,4.31,4.35,1061400.0],["2026-04-13",4.32,4.64,4.32,4.59,986700.0],["2026-04-14",4.6,4.93,4.6,4.91,1028400.0],["2026-04-15",4.85,5.36,4.85,5.19,1252000.0],["2026-04-16",5.28,5.31,4.97,5.0,1359600.0],["2026-04-17",5.14,5.28,5.03,5.08,970700.0],["2026-04-20",5.04,5.23,4.91,5.14,760800.0],["2026-04-21",5.16,5.31,4.98,4.99,725000.0],["2026-04-22",4.99,5.11,4.99,5.08,717100.0],["2026-04-23",5.04,5.07,4.55,4.79,1201600.0],["2026-04-24",4.77,4.85,4.71,4.78,735800.0],["2026-04-27",4.78,4.96,4.74,4.83,841100.0],["2026-04-28",4.84,4.93,4.78,4.84,901300.0],["2026-04-29",4.76,4.83,4.58,4.68,1238100.0],["2026-04-30",4.55,4.83,4.55,4.75,1010200.0],["2026-05-01",4.7,5.06,4.69,4.8,2010300.0],["2026-05-04",4.78,4.97,4.78,4.94,1135100.0],["2026-05-05",4.99,5.04,4.81,5.03,1439700.0],["2026-05-06",4.13,4.42,3.75,4.11,7459900.0],["2026-05-07",4.13,4.22,4.02,4.09,2553400.0],["2026-05-08",4.13,4.38,4.0,4.29,1983500.0],["2026-05-11",4.26,4.44,4.17,4.21,1158100.0],["2026-05-12",4.2,4.24,4.07,4.07,1175100.0],["2026-05-13",4.07,4.07,3.73,3.73,1989900.0],["2026-05-14",3.73,3.77,3.62,3.62,1697500.0],["2026-05-15",3.62,3.76,3.57,3.58,1641100.0],["2026-05-18",3.58,3.8,3.56,3.65,2201400.0],["2026-05-19",3.59,3.67,3.53,3.55,1918200.0],["2026-05-20",3.55,3.82,3.54,3.81,2099000.0],["2026-05-21",3.74,3.92,3.69,3.91,1412200.0],["2026-05-22",3.88,3.95,3.77,3.82,1034600.0],["2026-05-26",3.83,3.88,3.72,3.85,1020700.0],["2026-05-27",3.88,3.95,3.83,3.93,866000.0],["2026-05-28",3.86,4.28,3.86,4.22,1848900.0],["2026-05-29",4.21,4.25,3.93,3.97,6042000.0],["2026-06-01",4.02,4.37,3.99,4.28,2066000.0],["2026-06-02",4.22,4.45,4.12,4.31,2380600.0],["2026-06-03",4.28,4.54,4.16,4.4,1982500.0],["2026-06-04",4.4,4.78,4.4,4.69,1638800.0],["2026-06-05",4.65,4.72,4.53,4.57,1153300.0],["2026-06-08",4.59,4.64,4.36,4.39,973900.0],["2026-06-09",4.42,4.54,4.32,4.54,1137900.0],["2026-06-10",4.54,4.79,4.4,4.43,1444900.0],["2026-06-11",4.41,4.74,4.29,4.63,1711900.0],["2026-06-12",4.63,4.67,4.22,4.33,1192400.0],["2026-06-15",4.31,4.37,4.19,4.32,1128300.0],["2026-06-16",4.31,4.4,4.21,4.25,1273700.0],["2026-06-17",4.26,4.44,4.22,4.38,876800.0],["2026-06-18",4.4,4.58,4.4,4.54,2436300.0],["2026-06-22",4.54,4.62,4.42,4.5,1271200.0],["2026-06-23",4.41,4.71,4.39,4.63,1271900.0],["2026-06-24",4.63,5.25,4.63,5.22,1924900.0],["2026-06-25",5.26,5.51,5.21,5.43,2062100.0],["2026-06-26",5.44,5.9,5.34,5.88,5205800.0],["2026-06-29",5.84,6.04,5.73,5.85,1929200.0],["2026-06-30",5.85,5.93,5.55,5.71,1599200.0],["2026-07-01",5.73,6.01,5.73,6.0,1626500.0],["2026-07-02",6.05,6.12,5.92,5.99,1319100.0],["2026-07-06",5.98,6.255,5.74,6.03,1063765.209012],["2026-07-07",6.09,6.15,5.775,5.86,1135796.859752],["2026-07-08",5.81,5.89,5.715,5.87,1430201.826066],["2026-07-09",5.85,6.165,5.8,6.1,881684.268814],["2026-07-10",6.12,6.12,5.73,5.83,856979.698263],["2026-07-13",5.82,6.015,5.67,5.86,811472.64846],["2026-07-14",5.8,6.08,5.785,6.04,884468.933847],["2026-07-15",6.02,6.36,6.02,6.31,1121705.430772],["2026-07-16",6.28,6.43,6.1,6.19,965900.485387],["2026-07-17",6.12,6.235,6.06,6.18,734416.24392],["2026-07-20",6.12,6.19,5.83,5.92,685540.17672],["2026-07-21",5.84,5.985,5.835,5.91,630679.310894],["2026-07-22",5.88,5.89,5.585,5.66,627408.37828],["2026-07-23",5.6,5.82,5.6,5.7,679239.776085],["2026-07-24",5.71,5.765,5.575,5.61,867630.214422],["2026-07-27",5.7,5.765,5.41,5.45,1172180.764446],["2026-07-28",5.49,5.53,5.23,5.32,1164924.646687],["2026-07-29",5.33,5.43,5.03,5.04,1475476.286709],["2026-07-30",5.07,5.38,5.0301,5.37,2045633.187471],["2026-07-31",3.1,3.26,2.81,2.86,15100118.849698],["2026-08-03",2.92,3.125,2.74,3.02,7815021.627101],["2026-08-04",3,3.23,3,3.17,3495468.117885],["2026-08-05",3.12,3.26,3.045,3.15,3714600.587583],["2026-08-06",3.155,3.21,3.015,3.18,2312553.026853],["2026-08-07",3.22,3.29,3.18,3.26,1440769.791166]]}