{"t":"OI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-12-11",10.5359,10.5359,10.2909,10.2909,9408500.0],["1991-12-12",10.2909,10.4134,10.2909,10.2909,970700.0],["1991-12-13",10.4134,10.5359,10.1684,10.5359,1528200.0],["1991-12-16",10.5359,10.5359,9.6784,9.9234,857700.0],["1991-12-17",10.0459,10.0459,9.5558,9.8009,1596300.0],["1991-12-18",9.8009,10.2909,9.6784,10.0459,640700.0],["1991-12-19",10.1684,10.1684,9.8009,9.9234,285800.0],["1991-12-20",10.0459,10.1684,9.8009,9.9234,452000.0],["1991-12-23",9.9234,10.4134,9.9234,10.2909,783300.0],["1991-12-24",10.5359,10.9035,10.5359,10.9035,1362800.0],["1991-12-26",10.9035,11.516,10.781,11.516,1172700.0],["1991-12-27",11.6385,11.761,11.271,11.271,766100.0],["1991-12-30",11.271,11.761,11.271,11.516,898500.0],["1991-12-31",11.516,11.8835,11.3935,11.761,788100.0],["1992-01-02",11.6385,11.6385,11.271,11.3935,546200.0],["1992-01-03",11.3935,12.0061,11.3935,11.761,693300.0],["1992-01-06",11.761,12.2511,11.3935,12.1286,1023600.0],["1992-01-07",12.0061,12.4961,12.0061,12.4961,864600.0],["1992-01-08",12.2511,12.9861,12.2511,12.4961,941800.0],["1992-01-09",12.7411,12.7411,12.3736,12.7411,448400.0],["1992-01-10",12.6186,12.7411,12.3736,12.6186,516100.0],["1992-01-13",12.4961,12.6186,12.3736,12.4961,273200.0],["1992-01-14",12.3736,12.6186,12.3736,12.6186,468100.0],["1992-01-15",12.6186,13.3537,12.4961,13.1087,482500.0],["1992-01-16",13.9662,14.2113,13.2312,13.5987,910200.0],["1992-01-17",13.5987,13.7212,13.2312,13.5987,475300.0],["1992-01-20",13.4762,13.4762,13.2312,13.3537,184500.0],["1992-01-21",13.2312,13.3537,12.2511,12.8636,550400.0],["1992-01-22",12.4961,12.7411,12.3736,12.6186,250200.0],["1992-01-23",12.7411,12.8636,12.6186,12.7411,282500.0],["1992-01-24",12.7411,12.7411,12.3736,12.3736,264800.0],["1992-01-27",12.4961,12.6186,12.3736,12.4961,466500.0],["1992-01-28",12.4961,12.6186,12.3736,12.6186,291700.0],["1992-01-29",12.6186,13.2312,12.1286,12.1286,636900.0],["1992-01-30",12.3736,12.7411,12.3736,12.7411,271900.0],["1992-01-31",12.6186,12.7411,12.2511,12.4961,139100.0],["1992-02-03",12.6186,12.6186,12.4961,12.4961,109200.0],["1992-02-04",12.4961,13.3537,12.4961,12.8636,614700.0],["1992-02-05",12.9861,13.1087,12.4961,13.1087,305000.0],["1992-02-06",13.1087,13.3537,12.9861,13.3537,494300.0],["1992-02-07",13.3537,13.4762,12.9861,13.1087,555100.0],["1992-02-10",13.2312,13.3537,12.8636,12.9861,163300.0],["1992-02-11",12.8636,13.3537,12.8636,13.2312,163300.0],["1992-02-12",12.9861,13.1087,12.3736,12.7411,218100.0],["1992-02-13",12.6186,12.9861,12.6186,12.8636,320900.0],["1992-02-14",12.6186,12.8636,12.3736,12.6186,165200.0],["1992-02-18",12.6186,12.9861,12.4961,12.8636,210700.0],["1992-02-19",12.7411,12.8636,12.4961,12.8636,278800.0],["1992-02-20",12.8636,13.2312,12.7411,13.2312,421500.0],["1992-02-21",13.2312,13.2312,12.9861,12.9861,66400.0],["1992-02-24",13.1087,13.1087,12.6186,12.6186,112900.0],["1992-02-25",12.6186,12.8636,12.3736,12.7411,117200.0],["1992-02-26",12.7411,12.7411,12.6186,12.6186,35900.0],["1992-02-27",12.4961,12.7411,12.4961,12.6186,98400.0],["1992-02-28",12.6186,12.8636,12.4961,12.8636,230900.0],["1992-03-02",12.7411,12.8636,12.7411,12.8636,246300.0],["1992-03-03",12.9861,13.1087,12.8636,12.9861,475600.0],["1992-03-04",12.9861,12.9861,12.6186,12.6186,81200.0],["1992-03-05",12.7411,12.7411,12.2511,12.6186,121600.0],["1992-03-06",12.4961,12.4961,12.1286,12.1286,107300.0],["1992-03-09",12.2511,12.3736,12.0061,12.3736,67100.0],["1992-03-10",12.6186,12.6186,12.3736,12.3736,32000.0],["1992-03-11",12.4961,12.4961,11.516,11.761,170700.0],["1992-03-12",11.6385,11.6385,11.271,11.6385,169900.0],["1992-03-13",11.6385,12.1286,11.516,12.1286,105200.0],["1992-03-16",12.1286,12.1286,11.6385,11.761,35300.0],["1992-03-17",11.8835,12.3736,11.761,12.2511,172700.0],["1992-03-18",12.2511,12.3736,12.2511,12.3736,169400.0],["1992-03-19",12.4961,12.6186,12.3736,12.4961,274900.0],["1992-03-20",12.8636,12.9861,12.7411,12.8636,350400.0],["1992-03-23",12.8636,13.2312,12.8636,12.9861,267100.0],["1992-03-24",12.9861,13.1087,12.8636,12.9861,383800.0],["1992-03-25",12.9861,13.2312,12.8636,13.2312,188200.0],["1992-03-26",13.2312,13.3537,12.9861,12.9861,301000.0],["1992-03-27",13.1087,13.1087,12.3736,12.3736,126100.0],["1992-03-30",12.4961,12.6186,12.2511,12.3736,47400.0],["1992-03-31",12.2511,12.4961,12.2511,12.2511,39400.0],["1992-04-01",12.1286,12.6186,12.1286,12.1286,223000.0],["1992-04-02",12.2511,12.2511,12.0061,12.0061,27300.0],["1992-04-03",12.0061,12.3736,11.8835,12.3736,112500.0],["1992-04-06",12.4961,13.1087,12.3736,12.9861,109000.0],["1992-04-07",12.9861,12.9861,12.4961,12.4961,208700.0],["1992-04-08",12.2511,12.2511,11.6385,12.1286,742200.0],["1992-04-09",12.3736,12.7411,12.3736,12.4961,76400.0],["1992-04-10",12.6186,12.6186,12.3736,12.4961,113600.0],["1992-04-13",12.4961,12.4961,12.2511,12.4961,106800.0],["1992-04-14",12.6186,13.2312,12.4961,13.2312,745100.0],["1992-04-15",13.4762,13.7212,12.9861,13.2312,698100.0],["1992-04-16",12.9861,12.9861,12.3736,12.8636,261500.0],["1992-04-20",12.6186,12.6186,11.8835,12.4961,143600.0],["1992-04-21",12.4961,12.7411,12.3736,12.7411,318000.0],["1992-04-22",12.7411,12.9861,12.4961,12.7411,126700.0],["1992-04-23",12.8636,12.9861,12.6186,12.7411,211900.0],["1992-04-24",12.7411,12.8636,12.7411,12.8636,62200.0],["1992-04-27",12.8636,13.1087,12.7411,12.9861,472800.0],["1992-04-28",13.1087,13.1087,12.8636,12.8636,48300.0],["1992-04-29",12.9861,12.9861,12.7411,12.8636,31100.0],["1992-04-30",12.7411,12.8636,12.3736,12.6186,103500.0],["1992-05-01",12.7411,12.8636,12.6186,12.8636,134900.0],["1992-05-04",12.7411,12.8636,12.4961,12.6186,50100.0],["1992-05-05",12.4961,12.4961,12.1286,12.3736,491200.0],["1992-05-06",12.6186,12.7411,12.2511,12.2511,680800.0],["1992-05-07",12.2511,12.6186,12.2511,12.4961,222500.0],["1992-05-08",12.6186,12.6186,12.2511,12.3736,281200.0],["1992-05-11",12.4961,12.6186,12.3736,12.3736,465900.0],["1992-05-12",12.3736,12.4961,12.2511,12.4961,378900.0],["1992-05-13",12.3736,12.4961,12.2511,12.3736,260600.0],["1992-05-14",12.3736,12.3736,12.0061,12.0061,39800.0],["1992-05-15",11.8835,12.2511,11.761,12.1286,61300.0],["1992-05-18",12.2511,12.4961,12.1286,12.2511,393400.0],["1992-05-19",12.0061,12.0061,11.8835,12.0061,118400.0],["1992-05-20",11.8835,12.1286,11.761,11.8835,125200.0],["1992-05-21",11.8835,12.0061,11.761,12.0061,93300.0],["1992-05-22",12.0061,12.0061,11.761,11.761,125800.0],["1992-05-26",11.8835,11.8835,11.026,11.3935,184800.0],["1992-05-27",11.3935,12.1286,11.3935,12.1286,81000.0],["1992-05-28",12.1286,12.1286,11.761,11.761,144600.0],["1992-05-29",11.8835,12.0061,11.6385,11.761,176300.0],["1992-06-01",12.0061,12.0061,11.761,11.8835,153100.0],["1992-06-02",12.0061,12.0061,11.6385,11.6385,206300.0],["1992-06-03",11.6385,11.761,11.516,11.761,89100.0],["1992-06-04",11.761,11.761,11.271,11.271,98100.0],["1992-06-05",11.3935,11.3935,11.1485,11.271,95700.0],["1992-06-08",11.3935,11.516,11.1485,11.3935,129500.0],["1992-06-09",11.516,11.761,11.3935,11.516,162200.0],["1992-06-10",11.3935,11.6385,11.3935,11.6385,65200.0],["1992-06-11",11.6385,11.8835,11.6385,11.8835,87700.0],["1992-06-12",11.761,11.8835,11.6385,11.6385,126300.0],["1992-06-15",11.6385,11.761,11.6385,11.6385,81200.0],["1992-06-16",11.6385,11.761,11.516,11.516,109400.0],["1992-06-17",11.516,11.6385,11.516,11.516,162400.0],["1992-06-18",11.516,11.761,11.516,11.761,242100.0],["1992-06-19",11.6385,11.761,11.516,11.516,437800.0],["1992-06-22",11.516,11.516,11.3935,11.3935,191000.0],["1992-06-23",11.3935,11.516,11.271,11.3935,82800.0],["1992-06-24",11.271,11.3935,11.271,11.271,36700.0],["1992-06-25",11.3935,11.3935,11.271,11.3935,85600.0],["1992-06-26",11.271,11.516,11.1485,11.271,99200.0],["1992-06-29",11.3935,11.761,11.3935,11.761,54400.0],["1992-06-30",11.6385,11.6385,11.516,11.6385,70700.0],["1992-07-01",11.516,11.761,11.516,11.6385,182100.0],["1992-07-02",11.761,11.8835,11.516,11.516,145300.0],["1992-07-06",11.6385,11.6385,11.3935,11.516,61300.0],["1992-07-07",11.516,11.6385,11.3935,11.516,80800.0],["1992-07-08",11.3935,11.516,11.271,11.271,59600.0],["1992-07-09",11.271,11.516,11.1485,11.3935,136600.0],["1992-07-10",11.3935,11.6385,11.3935,11.6385,213300.0],["1992-07-13",11.6385,11.6385,11.1485,11.271,149800.0],["1992-07-14",11.271,11.271,10.7809,10.9035,300900.0],["1992-07-15",10.781,11.026,10.5359,10.781,389500.0],["1992-07-16",10.781,11.1485,9.6784,9.9234,432900.0],["1992-07-17",9.9234,10.0459,9.5558,9.9234,668800.0],["1992-07-20",9.8009,10.0459,9.6784,9.8009,255000.0],["1992-07-21",9.8009,10.5359,9.8009,10.5359,268100.0],["1992-07-22",10.6584,11.026,10.6584,10.9035,266800.0],["1992-07-23",10.9035,10.9035,10.4134,10.4134,287300.0],["1992-07-24",10.5359,10.6584,10.4134,10.5359,56400.0],["1992-07-27",10.6584,10.6584,10.1684,10.4134,78600.0],["1992-07-28",10.4134,10.5359,10.1684,10.5359,76300.0],["1992-07-29",10.4134,10.6584,10.4134,10.5359,140500.0],["1992-07-30",10.2909,10.5359,10.2909,10.2909,315600.0],["1992-07-31",10.2909,10.4134,9.9234,10.1684,209600.0],["1992-08-03",10.1684,10.1684,9.8009,9.9234,477300.0],["1992-08-04",10.0459,10.2909,10.0459,10.2909,310100.0],["1992-08-05",10.1684,10.2909,9.9234,10.0459,227100.0],["1992-08-06",10.0459,10.2909,10.0459,10.0459,157900.0],["1992-08-07",10.0459,10.4134,10.0459,10.1684,414200.0],["1992-08-10",10.2909,10.2909,10.1684,10.2909,88000.0],["1992-08-11",10.1684,10.5359,10.1684,10.5359,188000.0],["1992-08-12",10.2909,10.4134,10.1684,10.4134,170100.0],["1992-08-13",10.5359,10.5359,10.2909,10.2909,346300.0],["1992-08-14",10.4134,10.5359,10.2909,10.4134,488100.0],["1992-08-17",10.5359,10.6584,10.2909,10.2909,201100.0],["1992-08-18",10.2909,10.2909,10.1684,10.2909,189000.0],["1992-08-19",10.1684,10.2909,10.0459,10.1684,60000.0],["1992-08-20",10.0459,10.1684,9.8009,10.0459,198800.0],["1992-08-21",9.9234,10.1684,9.8009,9.8009,40100.0],["1992-08-24",9.8009,9.8009,9.0658,9.0658,504000.0],["1992-08-25",9.3108,9.3108,8.6983,8.9433,481800.0],["1992-08-26",9.0658,9.0658,8.6983,8.9433,229900.0],["1992-08-27",8.9433,9.3108,8.8208,9.1883,287300.0],["1992-08-28",9.1883,9.1883,8.6983,8.8208,304600.0],["1992-08-31",8.9433,8.9433,8.8208,8.8208,128500.0],["1992-09-01",8.8208,9.0658,8.8208,9.0658,60600.0],["1992-09-02",9.0658,9.0658,8.8208,9.0658,186500.0],["1992-09-03",9.0658,9.0658,8.9433,8.9433,132000.0],["1992-09-04",8.9433,9.0658,8.8208,8.8208,92900.0],["1992-09-08",8.8208,8.9433,8.0857,8.3307,413000.0],["1992-09-09",8.4532,8.6983,8.2082,8.3307,174600.0],["1992-09-10",8.3307,8.6983,8.3307,8.6983,147000.0],["1992-09-11",8.6983,8.6983,8.4532,8.4532,175600.0],["1992-09-14",8.8208,9.0658,8.6983,8.9433,785400.0],["1992-09-15",8.9433,8.9433,8.6983,8.6983,98900.0],["1992-09-16",8.8208,8.8208,8.3307,8.4532,214600.0],["1992-09-17",8.6983,8.6983,8.4532,8.6983,163800.0],["1992-09-18",8.8208,8.9433,8.5758,8.6983,180800.0],["1992-09-21",8.8208,8.9433,8.5758,8.6983,137700.0],["1992-09-22",8.8208,8.8208,8.4532,8.6983,226900.0],["1992-09-23",8.6983,8.6983,8.4532,8.5758,81300.0],["1992-09-24",8.4532,8.5758,8.4532,8.4532,73900.0],["1992-09-25",8.5758,8.6983,8.4532,8.5758,80100.0],["1992-09-28",8.6983,8.8208,8.4532,8.8208,246800.0],["1992-09-29",9.0658,9.3108,8.8208,8.9433,105800.0],["1992-09-30",8.8208,8.9433,8.8208,8.9433,126500.0],["1992-10-01",8.8208,8.8208,8.6983,8.8208,178400.0],["1992-10-02",8.8208,8.8208,8.6983,8.6983,145900.0],["1992-10-05",8.6983,8.6983,8.2082,8.5758,133200.0],["1992-10-06",8.5758,8.9433,8.5758,8.9433,63700.0],["1992-10-07",8.9433,8.9433,8.8208,8.8208,71200.0],["1992-10-08",8.8208,8.9433,8.8208,8.8208,89500.0],["1992-10-09",8.6983,8.9433,8.6983,8.8208,200800.0],["1992-10-12",8.6983,8.9433,8.6983,8.8208,22000.0],["1992-10-13",8.8208,8.9433,8.8208,8.9433,98500.0],["1992-10-14",8.9433,8.9433,8.8208,8.9433,113000.0],["1992-10-15",8.8208,8.9433,8.4532,8.5758,1259500.0],["1992-10-16",8.4532,8.6983,8.4532,8.6983,137000.0],["1992-10-19",8.6983,9.4333,8.4532,9.3108,246400.0],["1992-10-20",9.1883,9.1883,8.5758,8.6983,128600.0],["1992-10-21",8.5758,8.5758,8.0857,8.2082,436300.0],["1992-10-22",8.2082,8.3307,7.9632,7.9632,202400.0],["1992-10-23",7.9632,8.0857,7.7182,7.9632,794700.0],["1992-10-26",7.9632,8.2082,7.8407,8.2082,394400.0],["1992-10-27",8.3307,8.4532,8.0857,8.3307,693500.0],["1992-10-28",8.3307,8.8208,8.2082,8.5758,749200.0],["1992-10-29",8.6983,8.6983,8.5758,8.6983,147500.0],["1992-10-30",8.5758,8.5758,8.4532,8.5758,197100.0],["1992-11-02",8.5758,8.5758,8.4532,8.5758,142000.0],["1992-11-03",8.4532,8.6983,8.4532,8.6983,174400.0],["1992-11-04",8.6983,8.8208,8.5758,8.5758,180600.0],["1992-11-05",8.5758,8.8208,8.5758,8.6983,96400.0],["1992-11-06",8.6983,8.6983,8.5758,8.6983,85900.0],["1992-11-09",8.5758,8.8208,8.5758,8.8208,368900.0],["1992-11-10",8.9433,9.0658,8.6983,8.6983,562400.0],["1992-11-11",8.8208,8.8208,8.4532,8.4532,253600.0],["1992-11-12",8.5758,8.8208,8.4532,8.8208,159000.0],["1992-11-13",8.8208,8.8208,8.5758,8.6983,173400.0],["1992-11-16",8.6983,8.6983,8.5758,8.5758,96500.0],["1992-11-17",8.6983,8.8208,8.3307,8.4532,619300.0],["1992-11-18",8.4532,8.5758,8.2082,8.5758,527900.0],["1992-11-19",8.4532,8.5758,8.2082,8.4532,178500.0],["1992-11-20",8.4532,8.4532,8.2082,8.2082,306700.0],["1992-11-23",8.2082,8.4532,8.2082,8.2082,324100.0],["1992-11-24",8.3307,8.6983,8.3307,8.6983,267800.0],["1992-11-25",8.6983,8.8208,8.6983,8.6983,162200.0],["1992-11-27",8.8208,8.8208,8.5758,8.6983,38300.0],["1992-11-30",8.6983,8.8208,8.6983,8.8208,127600.0],["1992-12-01",8.8208,9.5558,8.8208,9.5558,856700.0],["1992-12-02",9.5558,9.5558,9.0658,9.1883,644500.0],["1992-12-03",9.1883,9.1883,9.0658,9.1883,256600.0],["1992-12-04",9.1883,9.3108,9.0658,9.0658,426500.0],["1992-12-07",9.0658,9.1883,8.9433,8.9433,325500.0],["1992-12-08",9.0658,9.4333,8.9433,9.3108,393700.0],["1992-12-09",9.3108,9.6784,9.3108,9.6784,562400.0],["1992-12-10",9.6784,9.6784,9.4333,9.6784,181400.0],["1992-12-11",9.5558,9.8009,9.5558,9.6784,466100.0],["1992-12-14",9.6784,9.6784,9.4333,9.6784,323000.0],["1992-12-15",9.6784,9.8009,9.5558,9.5558,169500.0],["1992-12-16",9.6784,9.6784,9.0658,9.1883,196400.0],["1992-12-17",9.1883,9.4333,9.1883,9.4333,121700.0],["1992-12-18",9.4333,9.5558,9.4333,9.5558,137300.0],["1992-12-21",9.5558,9.5558,9.3108,9.4333,302300.0],["1992-12-22",9.5558,10.2909,9.3108,9.6784,1167500.0],["1992-12-23",9.6784,9.8009,9.5558,9.8009,562100.0],["1992-12-24",9.8009,9.8009,9.6784,9.8009,359900.0],["1992-12-28",9.8009,9.8009,9.5558,9.6784,230000.0],["1992-12-29",9.8009,9.8009,9.4333,9.5558,349200.0],["1992-12-30",9.5558,9.6784,9.4333,9.6784,252800.0],["1992-12-31",9.6784,9.9234,9.6784,9.8009,1060600.0],["1993-01-04",9.8009,10.2909,9.8009,10.1684,2930200.0],["1993-01-05",10.1684,10.6584,10.1684,10.4134,2419500.0],["1993-01-06",10.4134,11.026,10.2909,11.026,905000.0],["1993-01-07",10.9035,11.026,10.2909,10.5359,720800.0],["1993-01-08",10.4134,10.4134,10.0459,10.1684,769200.0],["1993-01-11",10.1684,10.4134,10.0459,10.1684,672800.0],["1993-01-12",10.2909,10.4134,10.1684,10.4134,175900.0],["1993-01-13",10.4134,10.4134,10.1684,10.1684,142900.0],["1993-01-14",10.1684,10.6584,10.1684,10.6584,172100.0],["1993-01-15",10.6584,10.9035,10.5359,10.781,265400.0],["1993-01-18",10.781,11.026,10.6584,11.026,651200.0],["1993-01-19",11.1485,11.1485,10.7809,10.9035,445900.0],["1993-01-20",10.9035,11.026,10.7809,10.9035,236600.0],["1993-01-21",10.9035,10.9035,10.5359,10.5359,149000.0],["1993-01-22",10.6584,11.271,10.6584,11.1485,297100.0],["1993-01-25",11.026,11.1485,10.9035,11.1485,147300.0],["1993-01-26",11.1485,11.3935,11.1485,11.271,385400.0],["1993-01-27",11.271,11.516,11.271,11.3935,245600.0],["1993-01-28",11.271,11.3935,11.1485,11.271,89000.0],["1993-01-29",11.271,11.3935,11.271,11.271,144700.0],["1993-02-01",11.271,11.3935,11.1485,11.271,167000.0],["1993-02-02",11.271,11.271,10.9035,11.026,90000.0],["1993-02-03",11.026,11.1485,10.9035,11.1485,237700.0],["1993-02-04",11.271,11.271,11.026,11.1485,117800.0],["1993-02-05",11.271,11.271,10.5359,10.9035,522300.0],["1993-02-08",10.9035,11.1485,10.9035,11.026,291600.0],["1993-02-09",10.9035,11.026,10.5359,10.6584,400700.0],["1993-02-10",10.781,10.781,10.5359,10.5359,328000.0],["1993-02-11",10.6584,11.026,10.6584,11.026,137400.0],["1993-02-12",11.026,11.6385,11.026,11.516,467600.0],["1993-02-16",11.516,11.516,11.026,11.1485,479900.0],["1993-02-17",11.1485,11.1485,10.6584,10.9035,139300.0],["1993-02-18",11.271,11.271,11.026,11.026,254400.0],["1993-02-19",11.1485,11.271,11.1485,11.271,123000.0],["1993-02-22",11.1485,11.271,11.1485,11.271,116600.0],["1993-02-23",11.271,11.516,11.271,11.516,171600.0],["1993-02-24",11.3935,11.6385,11.271,11.6385,354200.0],["1993-02-25",11.6385,11.761,11.3935,11.6385,351100.0],["1993-02-26",11.6385,11.6385,11.271,11.3935,282300.0],["1993-03-01",11.271,11.6385,11.1485,11.516,173200.0],["1993-03-02",11.516,11.516,11.1485,11.271,287500.0],["1993-03-03",11.271,11.3935,11.1485,11.271,148900.0],["1993-03-04",11.1485,11.1485,11.026,11.1485,64900.0],["1993-03-05",11.1485,11.3935,11.026,11.3935,129800.0],["1993-03-08",11.3935,11.6385,11.271,11.6385,235000.0],["1993-03-09",11.6385,11.8835,11.516,11.8835,435700.0],["1993-03-10",12.0061,12.0061,11.516,11.761,89900.0],["1993-03-11",11.761,11.8835,11.6385,11.761,186900.0],["1993-03-12",11.516,11.516,11.271,11.3935,86100.0],["1993-03-15",11.516,11.6385,11.3935,11.516,55300.0],["1993-03-16",11.3935,11.761,11.3935,11.6385,204500.0],["1993-03-17",11.6385,11.761,11.3935,11.6385,227300.0],["1993-03-18",11.516,11.6385,11.3935,11.3935,103500.0],["1993-03-19",11.516,11.6385,11.3935,11.516,70500.0],["1993-03-22",11.3935,11.3935,11.026,11.271,189600.0],["1993-03-23",11.271,11.3935,11.026,11.1485,120900.0],["1993-03-24",10.9035,11.1485,10.9035,11.1485,164700.0],["1993-03-25",11.026,11.271,10.781,11.271,189900.0],["1993-03-26",11.271,11.271,10.9035,11.1485,170100.0],["1993-03-29",11.271,11.516,11.271,11.3935,149700.0],["1993-03-30",11.271,11.3935,11.1485,11.3935,226800.0],["1993-03-31",11.271,11.3935,11.1485,11.271,218900.0],["1993-04-01",11.271,11.271,11.026,11.1485,90700.0],["1993-04-02",11.1485,11.1485,11.026,11.1485,277200.0],["1993-04-05",11.026,11.271,11.026,11.271,183600.0],["1993-04-06",11.271,11.3935,11.026,11.1485,76100.0],["1993-04-07",11.1485,11.1485,11.026,11.026,95800.0],["1993-04-08",11.1485,11.1485,11.026,11.1485,116500.0],["1993-04-12",11.026,11.271,10.9035,11.026,145800.0],["1993-04-13",11.1485,11.1485,10.9035,10.9035,204700.0],["1993-04-14",11.026,11.026,10.5359,11.026,84300.0],["1993-04-15",11.1485,11.761,11.1485,11.516,1495600.0],["1993-04-16",11.6385,11.761,11.3935,11.3935,364900.0],["1993-04-19",11.3935,11.516,11.1485,11.1485,246600.0],["1993-04-20",11.1485,11.3935,11.026,11.1485,354200.0],["1993-04-21",11.271,11.3935,11.1485,11.271,264300.0],["1993-04-22",11.271,11.271,11.026,11.1485,222800.0],["1993-04-23",11.6385,11.6385,11.3935,11.516,294200.0],["1993-04-26",11.516,11.6385,11.271,11.3935,316300.0],["1993-04-27",11.3935,11.3935,11.1485,11.3935,267400.0],["1993-04-28",11.271,11.3935,11.026,11.271,646200.0],["1993-04-29",11.1485,11.1485,9.8009,10.781,1655400.0],["1993-04-30",10.7809,10.7809,10.4134,10.6584,452400.0],["1993-05-03",10.7809,10.7809,10.5359,10.6584,215100.0],["1993-05-04",11.026,11.1485,10.9035,11.026,401900.0],["1993-05-05",10.9035,11.1485,10.9035,11.026,184400.0],["1993-05-06",11.1485,11.1485,11.026,11.026,195200.0],["1993-05-07",11.026,11.1485,11.026,11.026,67300.0],["1993-05-10",11.026,11.1485,10.9035,11.026,171900.0],["1993-05-11",11.026,11.1485,10.9035,11.1485,158300.0],["1993-05-12",11.026,11.271,10.9035,11.1485,134300.0],["1993-05-13",11.1485,11.1485,10.6584,11.026,382800.0],["1993-05-14",10.9035,11.026,10.9035,10.9035,84000.0],["1993-05-17",10.9035,11.026,10.781,10.781,114100.0],["1993-05-18",10.9035,11.026,10.781,10.781,175700.0],["1993-05-19",10.9035,11.026,10.9035,10.9035,111000.0],["1993-05-20",10.9035,11.026,10.9035,11.026,37200.0],["1993-05-21",11.026,11.1485,10.9035,11.026,109100.0],["1993-05-24",11.1485,11.1485,10.7809,10.9035,58200.0],["1993-05-25",11.026,11.026,10.6584,10.9035,181600.0],["1993-05-26",10.9035,11.026,10.781,11.026,147500.0],["1993-05-27",11.026,11.026,10.781,10.781,65400.0],["1993-05-28",10.9035,11.026,10.781,11.026,65900.0],["1993-06-01",11.026,11.1485,10.9035,10.9035,39400.0],["1993-06-02",10.9035,11.026,10.9035,11.026,183200.0],["1993-06-03",11.026,11.1485,10.9035,11.026,93400.0],["1993-06-04",11.026,11.1485,10.9035,10.9035,240800.0],["1993-06-07",11.026,11.1485,10.9035,11.026,147800.0],["1993-06-08",11.026,11.1485,10.781,10.781,151300.0],["1993-06-09",10.781,10.9035,10.6584,10.781,102900.0],["1993-06-10",10.9035,11.026,10.781,10.781,79800.0],["1993-06-11",11.026,11.026,10.5359,10.5359,68400.0],["1993-06-14",10.781,10.781,10.5359,10.5359,67700.0],["1993-06-15",10.781,10.9035,10.6584,10.781,66500.0],["1993-06-16",10.7809,10.7809,10.6584,10.6584,127700.0],["1993-06-17",10.781,10.781,10.6584,10.781,110800.0],["1993-06-18",10.9035,11.026,10.7809,10.9035,166200.0],["1993-06-21",10.9035,11.1485,10.781,11.026,221500.0],["1993-06-22",11.026,11.1485,10.9035,11.026,76500.0],["1993-06-23",11.1485,11.6385,11.1485,11.271,213000.0],["1993-06-24",11.1485,11.271,11.026,11.1485,66700.0],["1993-06-25",11.271,11.271,11.026,11.1485,39900.0],["1993-06-28",11.1485,11.516,11.1485,11.3935,231600.0],["1993-06-29",11.3935,11.516,11.3935,11.3935,52600.0],["1993-06-30",11.516,11.6385,11.271,11.271,149100.0],["1993-07-01",11.1485,11.271,11.026,11.026,72500.0],["1993-07-02",11.026,11.1485,10.9035,11.1485,143100.0],["1993-07-06",11.1485,11.3935,11.026,11.271,224500.0],["1993-07-07",11.271,11.3935,11.1485,11.1485,225300.0],["1993-07-08",11.271,11.3935,11.1485,11.1485,111700.0],["1993-07-09",11.1485,11.271,11.1485,11.1485,142400.0],["1993-07-12",11.1485,11.271,11.1485,11.271,71400.0],["1993-07-13",11.271,11.3935,11.1485,11.3935,281500.0],["1993-07-14",11.271,11.3935,11.271,11.271,153000.0],["1993-07-15",11.271,11.3935,11.271,11.3935,110400.0],["1993-07-16",11.271,11.3935,11.1485,11.271,108100.0],["1993-07-19",11.271,11.271,11.1485,11.271,37700.0],["1993-07-20",11.271,11.271,11.1485,11.271,55900.0],["1993-07-21",11.1485,11.3935,11.1485,11.3935,79700.0],["1993-07-22",11.271,11.271,11.271,11.271,89500.0],["1993-07-23",11.3935,11.3935,11.1485,11.271,90600.0],["1993-07-26",11.271,11.3935,11.1485,11.3935,69400.0],["1993-07-27",11.3935,11.3935,11.1485,11.271,118000.0],["1993-07-28",11.271,11.271,11.026,11.1485,105900.0],["1993-07-29",11.1485,11.1485,11.026,11.1485,76300.0],["1993-07-30",11.1485,11.1485,10.9035,10.9035,126900.0],["1993-08-02",11.026,11.1485,10.9035,10.9035,76300.0],["1993-08-03",10.9035,10.9035,10.5359,10.781,153700.0],["1993-08-04",10.781,10.781,10.5359,10.5359,192600.0],["1993-08-05",10.6584,10.781,10.4134,10.781,514700.0],["1993-08-06",10.6584,10.781,10.4134,10.5359,93400.0],["1993-08-09",10.6584,11.026,10.5359,10.781,209300.0],["1993-08-10",10.781,10.9035,10.6584,10.781,133000.0],["1993-08-11",10.9035,10.9035,10.781,10.781,281900.0],["1993-08-12",10.781,10.9035,10.781,10.781,212200.0],["1993-08-13",10.7809,10.9035,10.7809,10.9035,181000.0],["1993-08-16",10.9035,10.9035,10.6584,10.781,445900.0],["1993-08-17",10.781,11.1485,10.6584,11.1485,787600.0],["1993-08-18",11.1485,11.1485,10.6584,10.6584,263400.0],["1993-08-19",10.6584,10.781,10.6584,10.781,228900.0],["1993-08-20",10.6584,10.7809,10.5359,10.6584,225700.0],["1993-08-23",10.5359,10.5359,10.2909,10.2909,124800.0],["1993-08-24",10.4134,10.5359,10.2909,10.4134,168400.0],["1993-08-25",10.4134,10.4134,9.6784,9.9234,368200.0],["1993-08-26",9.8009,9.8009,9.6784,9.6784,334400.0],["1993-08-27",9.8009,9.8009,9.6784,9.8009,216400.0],["1993-08-30",9.8009,9.9234,9.6784,9.8009,582500.0],["1993-08-31",9.8009,10.1684,9.8009,10.1684,452200.0],["1993-09-01",10.1684,10.4134,9.8009,9.8009,621600.0],["1993-09-02",9.8009,9.8009,9.6784,9.6784,574000.0],["1993-09-03",9.8009,10.2909,9.8009,10.1684,99700.0],["1993-09-07",10.0459,10.1684,9.8009,10.0459,336800.0],["1993-09-08",9.9234,9.9234,9.4333,9.5558,268500.0],["1993-09-09",9.5558,9.6784,9.5558,9.6784,177000.0],["1993-09-10",9.6784,9.8009,9.5558,9.8009,84600.0],["1993-09-13",9.6784,9.8009,9.5558,9.6784,202500.0],["1993-09-14",9.5558,9.5558,9.4333,9.5558,117600.0],["1993-09-15",9.5558,9.5558,8.8208,8.9433,3935800.0],["1993-09-16",9.0658,9.3108,9.0658,9.3108,1120500.0],["1993-09-17",9.4333,9.4333,9.1883,9.4333,302000.0],["1993-09-20",9.4333,9.4333,9.1883,9.4333,151500.0],["1993-09-21",9.4333,9.5558,9.1883,9.3108,143600.0],["1993-09-22",9.3108,9.5558,9.3108,9.4333,153700.0],["1993-09-23",9.3108,9.3108,9.0658,9.3108,189300.0],["1993-09-24",9.1883,9.5558,9.1883,9.5558,348900.0],["1993-09-27",9.5558,9.5558,9.1883,9.4333,87500.0],["1993-09-28",9.4333,9.5558,9.4333,9.5558,74300.0],["1993-09-29",9.4333,9.6784,9.3108,9.6784,383700.0],["1993-09-30",9.5558,9.8009,9.4333,9.5558,196500.0],["1993-10-01",9.4333,9.5558,9.4333,9.4333,218300.0],["1993-10-04",9.5558,9.6784,9.4333,9.5558,98700.0],["1993-10-05",9.5558,9.5558,9.1883,9.4333,125800.0],["1993-10-06",9.4333,9.5558,9.3108,9.4333,201700.0],["1993-10-07",9.5558,9.6784,9.3108,9.5558,89600.0],["1993-10-08",9.4333,9.6784,9.1883,9.4333,502700.0],["1993-10-11",9.3108,9.4333,9.0658,9.3108,191500.0],["1993-10-12",9.3108,9.5558,9.3108,9.4333,170100.0],["1993-10-13",9.5558,9.8009,9.4333,9.8009,377600.0],["1993-10-14",9.6784,9.9234,9.6784,9.9234,487200.0],["1993-10-15",9.9234,10.2909,9.8009,10.1684,461700.0],["1993-10-18",10.2909,10.6584,10.2909,10.4134,546300.0],["1993-10-19",10.4134,10.5359,9.8009,10.1684,232900.0],["1993-10-20",10.0459,10.2909,9.9234,9.9234,534100.0],["1993-10-21",10.0459,10.0459,9.8009,9.9234,141000.0],["1993-10-22",9.9234,9.9234,9.6784,9.6784,72400.0],["1993-10-25",9.8009,9.9234,9.6784,9.8009,152900.0],["1993-10-26",9.6784,9.8009,9.5558,9.5558,384800.0],["1993-10-27",9.6784,9.8009,9.6784,9.8009,91700.0],["1993-10-28",9.8009,9.9234,9.5558,9.8009,332700.0],["1993-10-29",9.6784,9.8009,9.6784,9.8009,195100.0],["1993-11-01",9.8009,9.8009,9.6784,9.8009,90500.0],["1993-11-02",9.8009,9.9234,9.6784,9.9234,121800.0],["1993-11-03",10.0459,10.1684,9.9234,10.0459,293100.0],["1993-11-04",9.9234,10.1684,9.6784,9.6784,204500.0],["1993-11-05",9.6784,9.8009,9.5558,9.8009,246200.0],["1993-11-08",9.8009,9.9234,9.8009,9.9234,41900.0],["1993-11-09",10.0459,10.0459,9.8009,9.9234,188400.0],["1993-11-10",9.8009,9.8009,9.6784,9.6784,51700.0],["1993-11-11",9.9234,9.9234,9.6784,9.8009,79700.0],["1993-11-12",9.8009,9.9234,9.6784,9.9234,189700.0],["1993-11-15",9.9234,9.9234,9.8009,9.8009,98300.0],["1993-11-16",9.9234,10.0459,9.8009,9.9234,171500.0],["1993-11-17",9.9234,9.9234,9.8009,9.8009,84800.0],["1993-11-18",9.8009,9.9234,9.6784,9.9234,120900.0],["1993-11-19",10.0459,10.2909,10.0459,10.2909,202200.0],["1993-11-22",10.1684,10.2909,9.8009,9.8009,119500.0],["1993-11-23",9.8009,10.0459,9.8009,10.0459,63100.0],["1993-11-24",10.0459,10.1684,9.9234,10.0459,126900.0],["1993-11-26",10.0459,10.2909,9.9234,10.2909,23300.0],["1993-11-29",10.2909,10.2909,10.0459,10.0459,337500.0],["1993-11-30",10.7809,11.3935,10.5359,10.9035,1250100.0],["1993-12-01",11.271,11.516,11.026,11.026,583100.0],["1993-12-02",10.9035,11.026,10.6584,10.781,453300.0],["1993-12-03",10.7809,10.9035,10.6584,10.9035,124100.0],["1993-12-06",10.7809,10.9035,10.6584,10.6584,167900.0],["1993-12-07",10.6584,11.1485,10.6584,11.026,249800.0],["1993-12-08",11.1485,11.3935,11.026,11.1485,248400.0],["1993-12-09",11.1485,11.271,11.1485,11.271,92600.0],["1993-12-10",11.1485,11.271,11.1485,11.1485,83900.0],["1993-12-13",11.271,11.271,11.1485,11.271,20300.0],["1993-12-14",11.271,11.271,11.1485,11.271,154700.0],["1993-12-15",11.1485,11.3935,11.1485,11.3935,289600.0],["1993-12-16",11.3935,11.3935,11.271,11.3935,364700.0],["1993-12-17",11.3935,11.3935,11.1485,11.271,206500.0],["1993-12-20",11.271,11.516,11.1485,11.516,89600.0],["1993-12-21",11.3935,11.3935,11.026,11.1485,105200.0],["1993-12-22",11.271,11.271,11.1485,11.271,35500.0],["1993-12-23",11.271,11.271,10.9035,11.026,231600.0],["1993-12-27",11.026,11.026,10.6584,10.781,254100.0],["1993-12-28",10.9035,11.026,10.9035,11.026,242900.0],["1993-12-29",11.026,11.1485,10.781,11.026,271400.0],["1993-12-30",11.1485,11.3935,11.026,11.3935,278700.0],["1993-12-31",11.271,12.1286,11.271,12.1286,371200.0],["1994-01-03",11.8835,12.6186,11.6385,12.3736,464400.0],["1994-01-04",12.6186,12.9861,12.3736,12.7411,447700.0],["1994-01-05",12.6186,12.6186,12.2511,12.4961,325400.0],["1994-01-06",12.2511,12.3736,11.761,12.1286,304300.0],["1994-01-07",12.0061,12.0061,11.516,11.6385,185800.0],["1994-01-10",11.761,11.761,11.3935,11.3935,282500.0],["1994-01-11",11.516,11.761,11.3935,11.516,331600.0],["1994-01-12",11.6385,11.6385,11.3935,11.516,136400.0],["1994-01-13",11.6385,11.8835,11.516,11.8835,375200.0],["1994-01-14",11.8835,12.2511,11.761,12.0061,275300.0],["1994-01-17",12.0061,12.1286,11.8835,11.8835,79600.0],["1994-01-18",11.761,11.8835,11.516,11.516,227800.0],["1994-01-19",11.6385,11.761,11.516,11.761,133600.0],["1994-01-20",11.761,11.8835,11.6385,11.761,271500.0],["1994-01-21",11.761,11.8835,11.6385,11.8835,142400.0],["1994-01-24",11.8835,11.8835,11.6385,11.761,57400.0],["1994-01-25",11.761,11.761,11.3935,11.6385,300500.0],["1994-01-26",11.6385,11.6385,11.516,11.516,80300.0],["1994-01-27",11.516,11.761,11.516,11.761,144400.0],["1994-01-28",11.761,11.761,11.516,11.6385,52000.0],["1994-01-31",11.761,11.761,11.3935,11.3935,220900.0],["1994-02-01",11.3935,11.6385,11.271,11.6385,206700.0],["1994-02-02",11.516,11.6385,11.3935,11.3935,207000.0],["1994-02-03",11.3935,11.761,11.271,11.6385,379900.0],["1994-02-04",12.1286,12.4961,11.8835,12.0061,1048000.0],["1994-02-07",11.8835,12.6186,11.8835,12.4961,642800.0],["1994-02-08",12.4961,12.6186,12.2511,12.4961,595900.0],["1994-02-09",12.3736,12.7411,12.3736,12.4961,471800.0],["1994-02-10",12.4961,13.3537,12.4961,13.2312,864500.0],["1994-02-11",12.8636,12.9861,12.3736,12.4961,489600.0],["1994-02-14",12.3736,12.4961,12.2511,12.3736,346400.0],["1994-02-15",12.2511,12.3736,12.1286,12.1286,217300.0],["1994-02-16",12.1286,12.6186,12.0061,12.4961,169300.0],["1994-02-17",12.6186,12.8636,12.1286,12.2511,403700.0],["1994-02-18",12.2511,12.4961,12.1286,12.2511,121000.0],["1994-02-22",12.1286,12.1286,12.0061,12.0061,144900.0],["1994-02-23",12.2511,12.6186,12.2511,12.6186,315000.0],["1994-02-24",12.6186,12.6186,12.2511,12.2511,309500.0],["1994-02-25",12.3736,12.3736,12.2511,12.2511,96100.0],["1994-02-28",12.2511,12.6186,12.2511,12.3736,228800.0],["1994-03-01",12.4961,12.4961,12.1286,12.3736,289500.0],["1994-03-02",12.0061,12.2511,11.516,12.2511,488900.0],["1994-03-03",12.1286,12.2511,11.761,11.761,166700.0],["1994-03-04",11.761,11.8835,11.6385,11.761,295600.0],["1994-03-07",11.6385,11.761,11.3935,11.3935,219800.0],["1994-03-08",11.271,11.516,11.271,11.3935,244500.0],["1994-03-09",11.3935,11.516,11.1485,11.271,273200.0],["1994-03-10",11.3935,11.3935,11.026,11.1485,199100.0],["1994-03-11",11.271,11.516,11.271,11.3935,218000.0],["1994-03-14",11.3935,11.6385,11.3935,11.3935,145500.0],["1994-03-15",11.6385,11.761,11.516,11.6385,151100.0],["1994-03-16",11.6385,11.761,11.516,11.761,85100.0],["1994-03-17",11.761,11.8835,11.6385,11.761,161100.0],["1994-03-18",11.761,12.1286,11.761,12.1286,118700.0],["1994-03-21",12.0061,12.1286,11.8835,11.8835,146500.0],["1994-03-22",11.8835,12.0061,11.761,12.0061,169700.0],["1994-03-23",12.0061,12.1286,11.8835,12.0061,198300.0],["1994-03-24",11.8835,11.8835,11.6385,11.761,103900.0],["1994-03-25",11.761,11.8835,11.6385,11.761,179100.0],["1994-03-28",11.6385,11.761,11.6385,11.6385,218300.0],["1994-03-29",11.6385,11.6385,11.516,11.516,202300.0],["1994-03-30",11.6385,11.6385,10.781,11.026,405100.0],["1994-03-31",10.9035,10.9035,10.4134,10.9035,244900.0],["1994-04-04",10.6584,10.781,10.2909,10.781,116900.0],["1994-04-05",10.9035,10.9035,10.4134,10.6584,193500.0],["1994-04-06",10.4134,10.781,10.4134,10.781,180200.0],["1994-04-07",10.6584,10.781,10.5359,10.5359,56700.0],["1994-04-08",10.6584,10.9035,10.2909,10.2909,264800.0],["1994-04-11",10.4134,10.7809,10.4134,10.6584,270300.0],["1994-04-12",10.781,11.1485,10.781,11.1485,147900.0],["1994-04-13",11.026,11.1485,10.781,11.026,110800.0],["1994-04-14",11.026,11.271,10.9035,11.1485,200900.0],["1994-04-15",11.026,11.1485,10.9035,11.1485,79400.0],["1994-04-18",11.1485,11.271,10.781,10.781,199300.0],["1994-04-19",10.9035,11.1485,10.781,10.781,115900.0],["1994-04-20",10.781,11.026,10.1684,10.2909,228400.0],["1994-04-21",10.4134,10.781,10.1684,10.781,185600.0],["1994-04-22",10.781,11.026,10.6584,11.026,60900.0],["1994-04-25",11.026,11.6385,11.026,11.6385,160300.0],["1994-04-26",11.761,12.0061,11.6385,12.0061,293600.0],["1994-04-28",11.8835,12.0061,11.516,11.761,383400.0],["1994-04-29",11.6385,11.8835,11.516,11.8835,367300.0],["1994-05-02",11.8835,12.3736,11.8835,12.2511,341800.0],["1994-05-03",12.1286,12.6186,12.1286,12.4961,370600.0],["1994-05-04",12.3736,12.4961,12.3736,12.4961,298600.0],["1994-05-05",12.3736,12.6186,12.3736,12.6186,263200.0],["1994-05-06",12.3736,12.6186,12.3736,12.6186,401500.0],["1994-05-09",12.4961,12.4961,12.2511,12.3736,263700.0],["1994-05-10",12.4961,12.6186,12.3736,12.3736,311100.0],["1994-05-11",12.4961,12.6186,12.3736,12.3736,233000.0],["1994-05-12",12.6186,12.6186,12.4961,12.4961,195900.0],["1994-05-13",12.4961,12.6186,12.3736,12.4961,132800.0],["1994-05-16",12.4961,12.6186,12.4961,12.4961,235700.0],["1994-05-17",12.4961,12.6186,12.4961,12.6186,204700.0],["1994-05-18",12.7411,12.9861,12.6186,12.6186,369200.0],["1994-05-19",12.7411,12.8636,12.6186,12.6186,337600.0],["1994-05-20",12.6186,12.7411,12.6186,12.6186,112800.0],["1994-05-23",12.6186,12.6186,12.4961,12.4961,257500.0],["1994-05-24",12.6186,12.6186,12.6186,12.6186,209300.0],["1994-05-25",12.6186,12.7411,12.4961,12.4961,270300.0],["1994-05-26",12.4961,12.6186,12.4961,12.6186,75700.0],["1994-05-27",12.4961,12.7411,12.3736,12.7411,93200.0],["1994-05-31",12.7411,12.8636,12.6186,12.7411,130100.0],["1994-06-01",12.7411,13.1087,12.6186,13.1087,152900.0],["1994-06-02",13.1087,13.1087,12.8636,12.8636,106000.0],["1994-06-03",12.7411,12.8636,12.6186,12.7411,58400.0],["1994-06-06",12.7411,12.8636,12.6186,12.8636,51300.0],["1994-06-07",12.8636,12.8636,12.6186,12.6186,44300.0],["1994-06-08",12.7411,12.7411,12.4961,12.4961,26500.0],["1994-06-09",12.4961,12.6186,12.3736,12.4961,39800.0],["1994-06-10",12.4961,12.4961,12.3736,12.3736,28200.0],["1994-06-13",12.3736,12.6186,12.3736,12.6186,49500.0],["1994-06-14",12.4961,12.6186,12.4961,12.4961,82700.0],["1994-06-15",12.6186,12.6186,12.4961,12.4961,72400.0],["1994-06-16",12.4961,12.4961,12.0061,12.1286,210400.0],["1994-06-17",12.1286,12.1286,11.8835,11.8835,174400.0],["1994-06-20",11.8835,11.8835,11.6385,11.6385,97300.0],["1994-06-21",11.6385,11.6385,11.271,11.516,127800.0],["1994-06-22",11.516,11.516,11.026,11.1485,509400.0],["1994-06-23",11.1485,11.3935,11.1485,11.271,215900.0],["1994-06-24",11.271,11.271,10.781,10.781,150300.0],["1994-06-27",10.5359,10.781,10.5359,10.781,101600.0],["1994-06-28",10.9035,11.026,10.7809,10.9035,36400.0],["1994-06-29",10.7809,10.9035,10.7809,10.9035,49600.0],["1994-06-30",10.781,10.9035,10.5359,10.781,198100.0],["1994-07-01",10.781,11.1485,10.781,10.781,82700.0],["1994-07-05",10.9035,10.9035,10.6584,10.6584,118900.0],["1994-07-06",10.4134,10.4134,10.1684,10.4134,759300.0],["1994-07-07",10.4134,10.6584,10.4134,10.6584,131800.0],["1994-07-08",10.5359,11.1485,10.5359,11.1485,111700.0],["1994-07-11",11.026,11.3935,11.026,11.3935,419100.0],["1994-07-12",11.1485,11.271,10.9035,11.1485,178100.0],["1994-07-13",11.026,11.271,11.026,11.271,197000.0],["1994-07-14",11.1485,11.271,11.1485,11.271,86200.0],["1994-07-15",11.271,11.3935,11.1485,11.271,16800.0],["1994-07-18",11.1485,11.271,10.9647,11.1485,230100.0],["1994-07-19",11.1485,11.3935,11.1485,11.1485,161700.0],["1994-07-20",11.1485,11.271,11.026,11.026,230600.0],["1994-07-21",11.026,11.3935,10.6584,11.026,126400.0],["1994-07-22",10.9035,10.9035,10.6584,10.6584,378100.0],["1994-07-25",10.6584,10.7809,10.5359,10.6584,221300.0],["1994-07-26",10.6584,10.7809,10.5359,10.6584,300400.0],["1994-07-27",10.6584,10.6584,10.2909,10.4134,565000.0],["1994-07-28",10.5359,10.6584,10.4134,10.4134,305100.0],["1994-07-29",10.5359,10.6584,10.4134,10.4134,228600.0],["1994-08-01",10.5359,10.6584,10.4134,10.5359,238100.0],["1994-08-02",10.5359,10.781,10.5359,10.5359,77500.0],["1994-08-03",10.5359,10.5359,10.4134,10.4134,314400.0],["1994-08-04",10.5359,10.781,10.5359,10.781,73500.0],["1994-08-05",10.6584,10.6584,10.5359,10.5359,184000.0],["1994-08-08",10.5359,10.7809,10.5359,10.6584,119500.0],["1994-08-09",10.6584,10.9035,10.6584,10.9035,119900.0],["1994-08-10",10.781,10.781,10.6584,10.781,101300.0],["1994-08-11",10.7809,10.9035,10.7809,10.9035,102500.0],["1994-08-12",10.9035,11.3935,10.9035,11.3935,296800.0],["1994-08-15",11.271,11.3935,11.271,11.271,116100.0],["1994-08-16",11.271,11.3935,11.271,11.271,164700.0],["1994-08-17",11.3935,11.3935,11.271,11.271,114400.0],["1994-08-18",11.271,11.3935,11.271,11.271,348600.0],["1994-08-19",11.271,11.516,11.271,11.3935,98000.0],["1994-08-22",11.516,11.516,11.271,11.516,48100.0],["1994-08-23",11.516,11.6385,11.516,11.516,77500.0],["1994-08-24",11.516,11.516,11.3935,11.3935,88400.0],["1994-08-25",11.3935,11.3935,11.271,11.3935,32200.0],["1994-08-26",11.3935,11.6385,11.3935,11.516,38600.0],["1994-08-29",11.516,11.6385,11.516,11.6385,76500.0],["1994-08-30",11.6385,11.6385,11.3935,11.3935,28200.0],["1994-08-31",11.3935,11.516,11.271,11.3935,126700.0],["1994-09-01",11.516,11.761,11.516,11.761,83800.0],["1994-09-02",11.6385,11.761,11.516,11.516,142500.0],["1994-09-06",11.6385,11.761,11.516,11.761,38300.0],["1994-09-07",11.761,12.4961,11.761,12.4961,279500.0],["1994-09-08",12.2511,12.2511,11.6385,11.8835,248000.0],["1994-09-09",11.761,12.0061,11.6385,11.8835,1135300.0],["1994-09-12",11.761,11.8835,11.761,11.8835,232300.0],["1994-09-13",11.8835,12.0061,11.761,11.761,311400.0],["1994-09-14",11.8835,11.8835,11.761,11.8835,409300.0],["1994-09-15",11.8835,12.0061,11.761,11.8835,175600.0],["1994-09-16",11.761,11.8835,11.761,11.761,126000.0],["1994-09-19",11.761,11.761,11.6385,11.6385,170600.0],["1994-09-20",11.6385,11.6385,11.271,11.3935,249400.0],["1994-09-21",11.3935,11.3935,11.026,11.1485,230400.0],["1994-09-22",11.1485,11.1485,11.026,11.1485,186700.0],["1994-09-23",11.1485,11.271,11.1485,11.1485,58900.0],["1994-09-26",11.271,11.271,11.026,11.271,48000.0],["1994-09-27",11.1485,11.271,11.1485,11.1485,57600.0],["1994-09-28",11.271,11.3935,11.1485,11.3935,230400.0],["1994-09-29",11.271,11.3935,11.1485,11.1485,226600.0],["1994-09-30",11.1485,11.3935,11.1485,11.3935,190900.0],["1994-10-03",11.1485,11.3935,11.1485,11.1485,229500.0],["1994-10-04",11.271,11.271,11.026,11.026,262600.0],["1994-10-05",11.026,11.1485,10.9035,11.026,168300.0],["1994-10-06",10.9035,11.1485,10.9035,11.1485,114900.0],["1994-10-07",11.026,11.1485,11.026,11.1485,207200.0],["1994-10-10",11.026,11.271,11.026,11.271,27100.0],["1994-10-11",11.1485,11.271,11.026,11.026,47900.0],["1994-10-12",11.026,11.271,11.026,11.1485,110100.0],["1994-10-13",11.1485,11.271,10.781,10.781,133700.0],["1994-10-14",10.781,11.1485,10.781,11.026,214200.0],["1994-10-17",11.026,11.271,11.026,11.1485,171700.0],["1994-10-18",11.1485,11.271,11.026,11.271,155800.0],["1994-10-19",11.1485,11.1485,11.026,11.1485,133500.0],["1994-10-20",11.1485,11.1485,10.9035,10.9035,650700.0],["1994-10-21",10.9035,11.026,10.9035,10.9035,714200.0],["1994-10-24",10.9035,11.026,10.9035,10.9035,377100.0],["1994-10-25",10.9035,10.9035,10.9035,10.9035,1009900.0],["1994-10-26",10.9035,11.026,10.781,10.781,104100.0],["1994-10-27",10.7809,10.9035,10.6584,10.9035,553800.0],["1994-10-28",10.9035,11.271,10.9035,11.026,216700.0],["1994-10-31",11.026,11.026,10.9035,11.026,157500.0],["1994-11-01",11.1485,11.1485,10.781,10.781,532000.0],["1994-11-02",10.781,10.9035,10.6584,10.781,54900.0],["1994-11-03",10.9035,10.9035,10.7809,10.9035,116800.0],["1994-11-04",10.9035,10.9035,10.6584,10.781,218100.0],["1994-11-07",10.6584,10.9035,10.6584,10.781,227700.0],["1994-11-08",10.9035,11.1485,10.9035,11.026,131300.0],["1994-11-09",11.1485,11.1485,10.9035,10.9035,37800.0],["1994-11-10",10.9035,11.1485,10.9035,10.9035,82500.0],["1994-11-11",10.9035,10.9035,10.781,10.781,45400.0],["1994-11-14",10.781,11.1485,10.781,11.026,328300.0],["1994-11-15",11.026,11.1485,10.7809,10.9035,74400.0],["1994-11-16",11.026,11.271,11.026,11.1485,128800.0],["1994-11-17",11.026,11.026,10.9035,11.026,78400.0],["1994-11-18",11.026,11.026,10.9035,11.026,92000.0],["1994-11-21",11.026,11.1485,11.026,11.026,93100.0],["1994-11-22",11.026,11.026,10.9035,10.9035,98900.0],["1994-11-23",11.026,11.026,10.7809,10.9035,155300.0],["1994-11-25",10.9035,10.9035,10.9035,10.9035,4900.0],["1994-11-28",10.9035,11.026,10.9035,10.9035,41400.0],["1994-11-29",10.9035,11.026,10.9035,10.9035,181500.0],["1994-11-30",11.026,11.1485,10.9035,11.026,51200.0],["1994-12-01",10.9035,11.026,10.9035,11.026,116400.0],["1994-12-02",11.026,11.1485,10.9035,11.026,185200.0],["1994-12-05",11.1485,11.271,10.9035,10.9035,121000.0],["1994-12-06",10.9035,11.1485,10.9035,11.026,128100.0],["1994-12-07",10.9035,11.1485,10.9035,11.026,168200.0],["1994-12-08",11.026,11.026,10.9035,11.026,95100.0],["1994-12-09",10.9035,11.026,10.9035,10.9035,158100.0],["1994-12-12",10.9035,11.1485,10.9035,11.026,160000.0],["1994-12-13",11.271,11.271,11.026,11.1485,102200.0],["1994-12-14",11.026,11.3935,10.9035,11.271,247700.0],["1994-12-15",11.1485,11.271,11.1485,11.271,87300.0],["1994-12-16",11.271,11.271,11.026,11.026,29500.0],["1994-12-19",11.271,11.516,11.1485,11.516,96300.0],["1994-12-20",11.3935,11.761,11.3322,11.761,167500.0],["1994-12-21",11.6385,12.0061,11.6385,11.8835,102000.0],["1994-12-22",11.1485,11.1485,10.781,10.781,314900.0],["1994-12-23",10.2909,10.4134,10.0459,10.4134,502500.0],["1994-12-27",10.4134,10.4134,10.1684,10.2909,276800.0],["1994-12-28",10.2909,10.4134,10.1684,10.4134,182200.0],["1994-12-29",10.2909,10.6584,10.2909,10.6584,161400.0],["1994-12-30",10.5359,10.781,10.4134,10.781,128500.0],["1995-01-03",10.6584,10.781,10.5359,10.781,107700.0],["1995-01-04",10.6584,10.6584,10.5359,10.6584,130100.0],["1995-01-05",10.6584,10.7809,10.6584,10.6584,592900.0],["1995-01-06",10.6584,10.9035,10.6584,10.781,563300.0],["1995-01-09",10.781,10.9035,10.781,10.781,54800.0],["1995-01-10",10.7809,11.271,10.7809,10.9035,101600.0],["1995-01-11",10.9035,11.026,10.9035,11.026,46500.0],["1995-01-12",11.026,11.026,10.4134,10.4134,175000.0],["1995-01-13",10.5359,10.6584,10.4134,10.6584,132600.0],["1995-01-16",10.6584,10.6584,10.4134,10.4134,23500.0],["1995-01-17",10.4134,10.781,10.4134,10.781,144900.0],["1995-01-18",10.6584,10.781,10.6584,10.781,113800.0],["1995-01-19",10.6584,10.6584,10.5359,10.5359,87900.0],["1995-01-20",10.5359,10.6584,10.4134,10.6584,214200.0],["1995-01-23",10.5359,10.6584,10.5359,10.6584,115000.0],["1995-01-24",10.5359,10.781,10.5359,10.781,61900.0],["1995-01-25",10.6584,10.6584,10.5359,10.6584,506700.0],["1995-01-26",10.6584,10.6584,10.5359,10.5359,511000.0],["1995-01-27",10.5359,10.5359,10.2909,10.2909,46900.0],["1995-01-30",10.2909,10.2909,10.0459,10.2909,108400.0],["1995-01-31",10.2909,10.4134,10.1684,10.1684,32100.0],["1995-02-01",10.2909,10.5359,10.2909,10.4134,280600.0],["1995-02-02",10.4134,10.5359,10.2909,10.2909,19600.0],["1995-02-03",10.4134,10.5359,10.4134,10.4134,56100.0],["1995-02-06",10.5359,10.5359,10.4134,10.4134,62600.0],["1995-02-07",10.5359,10.5359,10.2909,10.2909,107000.0],["1995-02-08",10.4134,10.4134,10.2909,10.4134,84000.0],["1995-02-09",10.4134,10.5359,10.2909,10.4134,166200.0],["1995-02-10",10.5359,10.6584,10.5359,10.5359,37500.0],["1995-02-13",10.5359,10.6584,10.5359,10.6584,65500.0],["1995-02-14",10.6584,10.6584,10.5359,10.6584,64600.0],["1995-02-15",10.5359,10.6584,10.5359,10.5359,48300.0],["1995-02-16",10.6584,11.026,10.6584,11.026,227600.0],["1995-02-17",10.781,10.9035,10.6584,10.781,52700.0],["1995-02-21",10.7809,10.7809,10.5359,10.6584,200900.0],["1995-02-22",10.6584,10.6584,10.5359,10.5359,83800.0],["1995-02-23",10.5359,10.6584,10.5359,10.6584,109400.0],["1995-02-24",10.6584,10.6584,10.4134,10.5359,159900.0],["1995-02-27",10.5359,10.5359,10.4134,10.4134,179000.0],["1995-02-28",10.0459,10.2909,9.9234,10.2909,451700.0],["1995-03-01",10.4134,10.4134,10.2909,10.4134,6100.0],["1995-03-02",10.2909,10.4134,10.2909,10.2909,93900.0],["1995-03-03",10.2909,10.2909,10.1684,10.1684,27600.0],["1995-03-06",10.2909,10.2909,10.1684,10.2909,76200.0],["1995-03-07",10.1684,10.4134,10.0459,10.4134,169900.0],["1995-03-08",10.2909,10.4134,10.2909,10.2909,35100.0],["1995-03-09",10.2909,10.4134,10.2909,10.2909,34100.0],["1995-03-10",10.2909,10.5359,10.2909,10.4134,135600.0],["1995-03-13",10.4134,10.4134,10.2909,10.2909,102800.0],["1995-03-14",10.2909,10.5359,10.2909,10.4134,62600.0],["1995-03-15",10.4134,10.4134,10.2909,10.4134,52100.0],["1995-03-16",10.2909,10.5359,10.2909,10.2909,167300.0],["1995-03-17",10.2909,10.4134,10.2909,10.2909,99900.0],["1995-03-20",10.2909,10.2909,10.1684,10.1684,76800.0],["1995-03-21",10.2909,10.2909,10.1684,10.2909,26500.0],["1995-03-22",10.1684,10.2909,10.1684,10.1684,38500.0],["1995-03-23",10.1684,10.4134,10.1684,10.4134,101700.0],["1995-03-24",10.4134,10.6584,10.4134,10.6584,131600.0],["1995-03-27",10.5359,10.781,10.4134,10.781,222700.0],["1995-03-28",10.7809,11.026,10.6584,10.6584,253800.0],["1995-03-29",10.6584,10.781,10.6584,10.781,104500.0],["1995-03-30",10.6584,11.1485,10.6584,11.1485,128000.0],["1995-03-31",11.1485,11.1485,10.781,11.026,161700.0],["1995-04-03",10.9035,11.026,10.781,10.781,68000.0],["1995-04-04",10.781,10.9035,10.781,10.781,15100.0],["1995-04-05",10.781,10.9035,10.6584,10.781,98600.0],["1995-04-06",10.781,11.1485,10.781,11.026,47500.0],["1995-04-07",11.026,11.026,10.9035,10.9035,16400.0],["1995-04-10",10.9035,11.1485,10.9035,11.1485,48000.0],["1995-04-11",11.1485,11.1485,10.9035,10.9035,129000.0],["1995-04-12",10.9035,11.271,10.9035,11.271,66700.0],["1995-04-13",11.1485,11.271,11.1485,11.271,19500.0],["1995-04-17",11.1485,11.3935,11.1485,11.271,82500.0],["1995-04-18",11.026,11.026,10.9035,10.9035,273400.0],["1995-04-19",10.9035,11.1485,10.9035,11.026,121100.0],["1995-04-20",11.026,11.271,10.9035,11.271,151100.0],["1995-04-21",11.271,11.6385,11.271,11.6385,104400.0],["1995-04-24",11.516,11.761,11.516,11.761,41300.0],["1995-04-25",11.6385,11.761,11.516,11.516,48000.0],["1995-04-26",11.516,11.6385,11.3935,11.3935,47100.0],["1995-04-27",11.516,11.516,11.3935,11.516,112700.0],["1995-04-28",11.6385,11.6385,11.516,11.6385,47800.0],["1995-05-01",11.6385,11.761,11.516,11.6385,91900.0],["1995-05-02",11.516,11.761,11.516,11.6385,117200.0],["1995-05-03",11.6385,11.8835,11.6385,11.8835,128700.0],["1995-05-04",11.8835,12.0061,11.6385,12.0061,219500.0],["1995-05-05",11.8835,11.8835,11.761,11.761,31000.0],["1995-05-08",11.761,12.0061,11.761,12.0061,60400.0],["1995-05-09",11.8835,12.0061,11.8835,12.0061,34600.0],["1995-05-10",11.8835,12.0061,11.761,12.0061,25000.0],["1995-05-11",11.8835,12.0061,11.761,12.0061,52200.0],["1995-05-12",11.8835,12.0061,11.8835,11.8835,110500.0],["1995-05-15",12.4961,12.4961,12.2511,12.4961,531500.0],["1995-05-16",12.7411,12.7411,12.6186,12.6186,333600.0],["1995-05-17",12.7411,12.8636,12.3736,12.4961,209200.0],["1995-05-18",12.3736,12.4961,12.2511,12.2511,207400.0],["1995-05-19",12.2511,12.4961,12.2511,12.3736,153100.0],["1995-05-22",12.3736,12.6186,12.2511,12.6186,107900.0],["1995-05-23",12.6186,12.7411,12.4961,12.7411,46600.0],["1995-05-24",12.7411,12.7411,12.4961,12.6186,110800.0],["1995-05-25",12.6186,12.6186,12.3736,12.4961,91900.0],["1995-05-26",12.3736,12.6186,12.3736,12.6186,55600.0],["1995-05-30",12.6186,12.8636,12.6186,12.7411,131400.0],["1995-05-31",12.7411,13.2312,12.7411,12.9861,130400.0],["1995-06-01",12.9861,13.1087,12.9861,13.1087,136200.0],["1995-06-02",13.1087,13.1087,12.9861,12.9861,32800.0],["1995-06-05",12.9861,13.1087,12.8636,13.1087,100500.0],["1995-06-06",13.1087,13.1087,12.8636,12.9861,127000.0],["1995-06-07",13.1087,13.1087,12.8636,13.1087,140900.0],["1995-06-08",13.1087,13.2312,12.9861,13.2312,61700.0],["1995-06-09",13.1087,13.1087,12.3736,12.6186,134800.0],["1995-06-12",12.7411,12.8636,12.6186,12.7411,194600.0],["1995-06-13",12.8636,13.1087,12.7411,12.9861,124700.0],["1995-06-14",12.9861,13.1087,12.9861,12.9861,56100.0],["1995-06-15",12.9861,12.9861,12.7411,12.8636,137400.0],["1995-06-16",12.8636,13.1087,12.8636,13.1087,142300.0],["1995-06-19",12.9861,13.1087,12.9861,13.1087,51100.0],["1995-06-20",13.1087,13.1087,12.8636,12.9861,83700.0],["1995-06-21",12.9861,12.9861,12.7411,12.8636,132100.0],["1995-06-22",12.7411,12.8636,12.6186,12.8636,153500.0],["1995-06-23",12.9861,12.9861,12.8636,12.9861,180600.0],["1995-06-26",12.9861,13.2312,12.9861,13.2312,71500.0],["1995-06-27",13.1087,13.2312,12.9861,13.1087,260300.0],["1995-06-28",12.9861,12.9861,12.9861,12.9861,89600.0],["1995-06-29",12.9861,13.2312,12.9861,13.1087,150500.0],["1995-06-30",13.1087,13.2312,12.7411,12.7411,410400.0],["1995-07-03",12.8636,12.8636,12.8636,12.8636,9600.0],["1995-07-05",12.7411,13.1087,12.7411,13.1087,286800.0],["1995-07-06",13.2312,13.7212,13.2312,13.7212,397700.0],["1995-07-07",13.7212,13.7212,13.5987,13.5987,39500.0],["1995-07-10",13.5987,13.8437,13.5987,13.7212,119400.0],["1995-07-11",13.7212,13.7212,13.4762,13.4762,276300.0],["1995-07-12",13.4762,13.7212,13.4762,13.5987,180100.0],["1995-07-13",13.5987,13.7212,13.5987,13.5987,19500.0],["1995-07-14",13.4762,13.5987,13.2312,13.4762,252500.0],["1995-07-17",13.5987,13.7212,13.5987,13.5987,118800.0],["1995-07-18",13.5987,13.7212,13.5987,13.7212,70900.0],["1995-07-19",13.7212,13.7212,13.4762,13.4762,100900.0],["1995-07-20",13.4762,13.5987,13.4762,13.5987,72400.0],["1995-07-21",13.5987,13.5987,13.5987,13.5987,13400.0],["1995-07-24",13.4762,13.7212,13.4762,13.5987,155200.0],["1995-07-25",13.7212,13.7212,13.4762,13.4762,92800.0],["1995-07-26",13.4762,13.5987,13.3537,13.5987,150600.0],["1995-07-27",13.4762,13.5987,13.2312,13.4762,54700.0],["1995-07-28",13.3537,13.8437,13.3537,13.5987,262100.0],["1995-07-31",13.7212,13.7212,13.4762,13.5987,125700.0],["1995-08-01",13.4762,13.4762,13.3537,13.4762,99100.0],["1995-08-02",13.4762,13.5987,13.4762,13.4762,188800.0],["1995-08-03",13.4762,13.7212,13.4762,13.5987,129200.0],["1995-08-04",13.4762,13.5987,13.3537,13.3537,116500.0],["1995-08-07",13.3537,13.4762,13.2924,13.4762,114900.0],["1995-08-08",13.5987,13.5987,13.4762,13.5987,75200.0],["1995-08-09",13.4762,13.7212,13.4762,13.7212,75900.0],["1995-08-10",13.7212,13.9662,13.5987,13.8437,156200.0],["1995-08-11",13.8437,13.8437,13.5987,13.5987,50100.0],["1995-08-14",13.5987,13.5987,13.5987,13.5987,64100.0],["1995-08-15",13.4762,13.5987,13.4762,13.4762,44100.0],["1995-08-16",13.5987,13.5987,13.3537,13.4762,40200.0],["1995-08-17",13.4762,13.9662,13.4762,13.8437,196700.0],["1995-08-18",13.7212,13.8437,13.4762,13.5987,88600.0],["1995-08-21",13.4762,13.7212,13.4762,13.7212,130700.0],["1995-08-22",13.7212,13.9662,13.5987,13.5987,82400.0],["1995-08-23",13.7212,13.8437,13.4762,13.4762,70900.0],["1995-08-24",13.4762,13.5987,13.2312,13.3537,178300.0],["1995-08-25",13.3537,13.4762,13.3537,13.4762,34700.0],["1995-08-28",13.3537,13.5987,13.3537,13.5987,64800.0],["1995-08-29",13.5987,13.5987,13.2312,13.2312,88100.0],["1995-08-30",13.3537,13.4762,13.2312,13.3537,111000.0],["1995-08-31",13.2312,13.4762,13.2312,13.3537,104500.0],["1995-09-01",13.3537,13.4762,13.3537,13.4762,67500.0],["1995-09-05",13.3537,13.3537,13.2312,13.3537,56400.0],["1995-09-06",13.2924,13.3537,13.2312,13.2312,22400.0],["1995-09-07",13.2312,13.5987,13.2312,13.4762,123600.0],["1995-09-08",13.4762,13.7212,13.4762,13.7212,257300.0],["1995-09-11",13.5987,13.7212,13.5987,13.7212,92100.0],["1995-09-12",13.5987,13.7212,13.5987,13.7212,76600.0],["1995-09-13",13.5987,13.7212,13.5987,13.5987,77600.0],["1995-09-14",13.5987,13.5987,13.4762,13.4762,115500.0],["1995-09-15",13.4762,13.4762,13.2312,13.2312,40800.0],["1995-09-18",13.2312,13.3537,13.2312,13.2312,62000.0],["1995-09-19",13.2312,13.3537,13.1087,13.3537,238600.0],["1995-09-20",13.2312,13.3537,13.2312,13.3537,99400.0],["1995-09-21",13.2312,13.3537,13.2312,13.2312,25200.0],["1995-09-22",13.2312,13.2312,12.9861,12.9861,34500.0],["1995-09-25",13.1087,13.2312,12.9249,12.9861,97800.0],["1995-09-26",13.1087,13.2312,13.1087,13.2312,112000.0],["1995-09-27",13.2312,13.3537,13.1087,13.1087,207200.0],["1995-09-28",13.1087,13.1087,12.4961,12.6186,300200.0],["1995-09-29",12.4961,12.8636,12.3736,12.3736,434100.0],["1995-10-02",12.4961,12.4961,12.2511,12.3736,114400.0],["1995-10-03",12.4961,12.4961,12.2511,12.2511,101800.0],["1995-10-04",12.3736,12.3736,12.2511,12.3736,155100.0],["1995-10-05",12.2511,12.3736,12.2511,12.3736,27400.0],["1995-10-06",12.2511,12.4961,12.2511,12.3736,99400.0],["1995-10-09",12.3736,12.3736,12.2511,12.2511,56300.0],["1995-10-10",12.2511,12.2511,12.0061,12.0061,149500.0],["1995-10-11",12.0061,12.1286,11.8835,12.0061,328700.0],["1995-10-12",11.8835,12.0061,11.761,12.0061,221000.0],["1995-10-13",11.8835,12.0061,11.8835,11.8835,147900.0],["1995-10-16",12.1286,12.2511,12.0061,12.0061,90400.0],["1995-10-17",12.0061,12.1286,11.8835,12.1286,27100.0],["1995-10-18",12.1286,12.2511,12.1286,12.1286,62900.0],["1995-10-19",12.2511,12.4961,12.2511,12.4961,209300.0],["1995-10-20",12.4961,12.6186,12.3736,12.3736,91300.0],["1995-10-23",12.3736,12.6186,12.3736,12.4961,112600.0],["1995-10-24",12.3736,12.6186,12.3736,12.4961,86500.0],["1995-10-25",12.4961,12.6186,12.3736,12.3736,28100.0],["1995-10-26",12.3736,12.4961,12.3736,12.3736,81300.0],["1995-10-27",12.3736,12.3736,12.2511,12.2511,156700.0],["1995-10-30",12.2511,12.3736,12.2511,12.3736,46600.0],["1995-10-31",12.3736,12.4961,12.3736,12.3736,48300.0],["1995-11-01",12.4961,12.4961,12.2511,12.2511,114900.0],["1995-11-02",12.3736,12.3736,12.2511,12.3736,153300.0],["1995-11-03",12.3736,12.3736,12.2511,12.3736,116000.0],["1995-11-06",12.3736,12.3736,12.2511,12.3736,106200.0],["1995-11-07",12.2511,12.3736,12.2511,12.3736,65400.0],["1995-11-08",12.3736,12.3736,12.1286,12.1286,50200.0],["1995-11-09",12.1286,12.4961,12.1286,12.2511,213900.0],["1995-11-10",12.3736,12.6186,12.3736,12.4961,275800.0],["1995-11-13",12.4961,12.6186,12.3736,12.3736,28800.0],["1995-11-14",12.4961,12.4961,12.3736,12.3736,47900.0],["1995-11-15",12.4961,12.4961,12.3736,12.3736,54200.0],["1995-11-16",12.4961,12.4961,12.3736,12.3736,236200.0],["1995-11-17",12.4961,12.8636,12.3736,12.7411,218500.0],["1995-11-20",12.8636,13.1087,12.7411,12.9861,130100.0],["1995-11-21",12.8636,12.9861,12.8636,12.8636,67400.0],["1995-11-22",12.8636,12.9861,12.8636,12.8636,232800.0],["1995-11-24",12.8636,12.9861,12.8636,12.9861,7700.0],["1995-11-27",12.8636,12.9861,12.8636,12.9861,38900.0],["1995-11-28",12.8636,12.9861,12.7411,12.9861,134600.0],["1995-11-29",12.9861,12.9861,12.8636,12.8636,63400.0],["1995-11-30",12.8636,12.9861,12.7411,12.7411,144900.0],["1995-12-01",12.8636,12.8636,12.7411,12.8636,73100.0],["1995-12-04",12.7411,12.9861,12.7411,12.8636,149600.0],["1995-12-05",12.8636,12.9861,12.7411,12.8636,109800.0],["1995-12-06",12.7411,12.8636,12.7411,12.7411,38400.0],["1995-12-07",12.8636,12.8636,12.7411,12.8636,73500.0],["1995-12-08",12.8636,12.8636,12.7411,12.8636,150500.0],["1995-12-11",12.7411,12.9861,12.7411,12.9861,44900.0],["1995-12-12",12.8636,12.9861,12.8636,12.8636,64300.0],["1995-12-13",12.9861,12.9861,12.4961,12.7411,105800.0],["1995-12-14",12.7411,12.7411,12.6186,12.6186,61200.0],["1995-12-15",12.4961,12.7411,12.4961,12.7411,261000.0],["1995-12-18",12.6186,12.6186,12.4961,12.4961,37400.0],["1995-12-19",12.4961,12.4961,12.3736,12.3736,79500.0],["1995-12-20",12.4961,12.6186,12.3736,12.4961,48600.0],["1995-12-21",12.4961,13.7212,12.4961,13.7212,263400.0],["1995-12-22",14.2113,14.3338,13.9662,14.0887,687700.0],["1995-12-26",13.9662,13.9662,13.5987,13.9662,220100.0],["1995-12-27",13.8437,14.0887,13.8437,13.8437,77500.0],["1995-12-28",13.9662,14.0887,13.8437,14.0887,159000.0],["1995-12-29",13.9662,14.4563,13.9662,14.2113,292400.0],["1996-01-02",14.0887,14.2113,13.8437,13.8437,124100.0],["1996-01-03",13.9662,14.0887,13.8437,14.0887,207100.0],["1996-01-04",14.0887,14.2113,13.8437,13.905,305100.0],["1996-01-05",13.9662,13.9662,13.8437,13.8437,76800.0],["1996-01-08",13.8437,13.8437,13.8437,13.8437,26500.0],["1996-01-09",13.9662,14.0887,13.8437,13.9662,237900.0],["1996-01-10",13.8437,13.9662,13.7212,13.8437,144300.0],["1996-01-11",13.7212,13.8437,13.7212,13.7212,180800.0],["1996-01-12",13.8437,13.8437,13.4762,13.5987,65800.0],["1996-01-15",13.7212,13.8437,13.5987,13.5987,167200.0],["1996-01-16",13.5987,13.5987,13.5987,13.5987,17600.0],["1996-01-17",13.7212,13.8437,13.5987,13.8437,96400.0],["1996-01-18",13.7212,13.7212,13.4762,13.4762,99400.0],["1996-01-19",13.5987,13.5987,13.4762,13.5987,24000.0],["1996-01-22",13.4762,13.4762,13.3537,13.3537,31800.0],["1996-01-23",13.3537,13.8437,13.3537,13.8437,136200.0],["1996-01-24",13.8437,13.8437,13.5987,13.7212,53200.0],["1996-01-25",13.5987,13.7212,13.5987,13.5987,151900.0],["1996-01-26",13.7212,13.8437,13.5987,13.8437,129400.0],["1996-01-29",13.8437,14.0887,13.8437,13.9662,357100.0],["1996-01-30",14.0887,14.0887,13.9662,14.0887,97700.0],["1996-01-31",14.0887,14.0887,13.9662,13.9662,46300.0],["1996-02-01",14.0887,14.3338,13.8437,14.0887,269100.0],["1996-02-02",14.0887,14.2113,13.9662,14.0887,193900.0],["1996-02-05",13.9662,14.0887,13.9662,14.0887,168000.0],["1996-02-06",14.0887,14.4563,13.9662,14.3338,430400.0],["1996-02-07",14.5788,14.7013,14.2113,14.3338,402400.0],["1996-02-08",14.3338,14.5788,14.3338,14.4563,188100.0],["1996-02-09",14.5788,14.9463,14.5788,14.8238,400100.0],["1996-02-12",14.7013,15.1913,14.5788,15.1913,311800.0],["1996-02-13",15.0688,15.5589,15.0688,15.4364,295800.0],["1996-02-14",15.3139,15.5589,15.3139,15.5589,146500.0],["1996-02-15",15.4364,15.5589,15.4364,15.4364,182300.0],["1996-02-16",15.5589,15.8039,15.4364,15.6814,224000.0],["1996-02-20",15.5589,15.6814,15.4364,15.5589,248500.0],["1996-02-21",15.5589,15.6814,15.4364,15.6814,183400.0],["1996-02-22",15.6814,15.8039,15.5589,15.8039,248900.0],["1996-02-23",15.6814,15.8039,15.6814,15.8039,161300.0],["1996-02-26",15.8039,15.9264,15.8039,15.8039,148500.0],["1996-02-27",15.8039,15.9264,15.6814,15.6814,222200.0],["1996-02-28",15.8039,16.784,15.8039,16.2939,323100.0],["1996-02-29",16.4164,16.539,15.9264,15.9264,232100.0],["1996-03-01",15.9264,16.0489,15.8039,15.8039,199300.0],["1996-03-04",15.9264,16.2939,15.9264,15.9264,192500.0],["1996-03-05",15.9264,16.0489,15.8039,15.8039,223600.0],["1996-03-06",15.8039,16.1714,15.8039,15.9264,135900.0],["1996-03-07",16.0489,16.1714,15.9264,15.9264,83000.0],["1996-03-08",15.6814,15.6814,15.4364,15.5589,111300.0],["1996-03-11",15.5589,16.1714,15.5589,16.0489,82200.0],["1996-03-12",16.0489,16.0489,15.8039,15.8039,60500.0],["1996-03-13",16.0489,16.1714,15.4364,15.5589,255000.0],["1996-03-14",15.5589,15.8039,15.4364,15.5589,157100.0],["1996-03-15",15.5589,15.6814,15.4364,15.4364,117700.0],["1996-03-18",15.4364,15.8039,15.4364,15.8039,142600.0],["1996-03-19",15.6814,15.9264,15.6814,15.8039,135500.0],["1996-03-20",15.9264,16.1714,15.9264,16.0489,218400.0],["1996-03-21",16.0489,16.539,16.0489,16.4164,182900.0],["1996-03-22",16.2939,16.4164,16.0489,16.1714,55300.0],["1996-03-25",16.1714,16.1714,16.0489,16.1714,81600.0],["1996-03-26",16.0489,16.4164,16.0489,16.2939,99500.0],["1996-03-27",16.1714,16.4164,15.9264,16.0489,155700.0],["1996-03-28",16.0489,16.0489,15.9264,16.0489,192500.0],["1996-03-29",15.9264,16.0489,15.6814,15.8039,389100.0],["1996-04-01",15.9264,16.2939,15.8039,16.0489,346700.0],["1996-04-02",15.9264,16.1714,15.9264,16.0489,140900.0],["1996-04-03",16.0489,16.1714,15.9264,16.0489,370200.0],["1996-04-04",16.0489,16.1714,15.9264,15.9264,146300.0],["1996-04-08",15.8039,15.9264,15.6814,15.9264,206400.0],["1996-04-09",15.8039,15.9264,15.6814,15.9264,232300.0],["1996-04-10",15.8039,15.8039,15.5589,15.5589,332900.0],["1996-04-11",15.4364,15.5589,15.1913,15.4364,221700.0],["1996-04-12",15.4364,15.4364,15.0688,15.0688,239800.0],["1996-04-15",14.9463,15.1913,14.8238,15.1913,41400.0],["1996-04-16",15.1913,15.8039,15.1913,15.8039,297000.0],["1996-04-17",15.6814,15.6814,15.5589,15.6814,36300.0],["1996-04-18",15.6814,15.6814,15.0688,15.0688,156200.0],["1996-04-19",15.1913,15.3139,15.0688,15.3139,139600.0],["1996-04-22",15.3139,15.4364,15.1913,15.3139,99300.0],["1996-04-23",15.4364,15.9264,15.3138,15.6814,406700.0],["1996-04-24",15.6814,15.9264,15.6814,15.8039,77100.0],["1996-04-25",15.8039,15.9264,15.6814,15.8039,285900.0],["1996-04-26",15.8039,16.0489,15.6814,16.0489,222600.0],["1996-04-29",16.0489,16.0489,15.6814,15.6814,218200.0],["1996-04-30",15.5589,15.6814,15.5589,15.5589,46300.0],["1996-05-01",15.6814,15.6814,15.5589,15.5589,128800.0],["1996-05-02",15.4364,15.5589,15.1913,15.1913,94600.0],["1996-05-03",15.1913,15.4364,15.0688,15.1913,176800.0],["1996-05-06",15.4364,15.5589,15.4364,15.5589,171800.0],["1996-05-07",15.5589,15.6814,15.5589,15.5589,112100.0],["1996-05-08",15.5589,15.6814,15.3138,15.6814,311600.0],["1996-05-09",15.6814,15.6814,15.4364,15.4364,195400.0],["1996-05-10",15.4364,15.5589,15.4364,15.4364,85600.0],["1996-05-13",15.4364,15.4364,15.3139,15.3139,49900.0],["1996-05-14",15.4364,15.4364,15.3138,15.4364,84400.0],["1996-05-15",15.4364,15.5589,15.4364,15.4364,69800.0],["1996-05-16",15.4364,15.5589,15.4364,15.5589,30700.0],["1996-05-17",15.6814,15.6814,15.5589,15.6814,123100.0],["1996-05-20",15.6814,15.9264,15.4364,15.9264,266700.0],["1996-05-21",15.8039,16.0489,15.8039,16.0489,640000.0],["1996-05-22",16.0489,16.0489,15.9264,15.9264,687100.0],["1996-05-23",15.9264,16.0489,15.9264,15.9264,43900.0],["1996-05-24",16.0489,16.1714,15.9264,16.1714,139800.0],["1996-05-28",16.0489,16.0489,15.6814,15.6814,249100.0],["1996-05-29",15.6814,15.8039,15.6814,15.8039,56600.0],["1996-05-30",15.6814,16.1714,15.6814,16.1714,111500.0],["1996-05-31",16.1714,16.1714,15.9264,16.0489,152200.0],["1996-06-03",15.9264,15.9264,15.8039,15.8039,85300.0],["1996-06-04",15.9264,15.9264,15.8039,15.8039,127200.0],["1996-06-05",15.9264,15.9264,15.8039,15.9264,85600.0],["1996-06-06",16.0489,16.1714,15.8039,15.8039,229400.0],["1996-06-07",15.5589,16.0489,15.5589,16.0489,62100.0],["1996-06-10",16.0489,16.2939,16.0489,16.1714,100600.0],["1996-06-11",16.1714,16.2939,16.1714,16.2939,47000.0],["1996-06-12",16.1714,16.2939,16.1714,16.2939,52100.0],["1996-06-13",16.2939,16.2939,16.1714,16.1714,44400.0],["1996-06-14",16.2939,16.2939,16.1714,16.1714,138000.0],["1996-06-17",16.2939,16.2939,16.1714,16.2939,38400.0],["1996-06-18",16.2939,16.4164,16.2939,16.2939,41500.0],["1996-06-19",16.2939,16.2939,16.0489,16.2939,320700.0],["1996-06-20",16.2939,16.2939,16.0489,16.0489,72600.0],["1996-06-21",16.0489,16.1714,16.0489,16.0489,126100.0],["1996-06-24",16.1714,16.1867,16.0489,16.1714,131600.0],["1996-06-25",16.1714,16.4164,16.1714,16.2939,201400.0],["1996-06-26",16.1714,16.2939,16.1714,16.1714,165200.0],["1996-06-27",16.1714,16.1714,15.9264,16.0489,159400.0],["1996-06-28",15.9264,16.1714,15.6814,15.6814,323100.0],["1996-07-01",16.0489,16.539,16.0489,16.4164,391100.0],["1996-07-02",16.4164,16.539,16.2939,16.4164,263200.0],["1996-07-03",16.4164,16.4164,16.0489,16.1714,131200.0],["1996-07-05",15.9264,15.9264,15.5589,15.5589,119300.0],["1996-07-08",15.6814,15.6814,15.5589,15.6814,35000.0],["1996-07-09",15.6814,15.9264,15.6814,15.8039,103400.0],["1996-07-10",15.8039,15.8039,15.5589,15.5589,62900.0],["1996-07-11",15.5589,15.8039,15.5589,15.6814,371600.0],["1996-07-12",15.6814,15.8039,15.6814,15.8039,291500.0],["1996-07-15",15.9264,15.9264,15.5589,15.5589,196100.0],["1996-07-16",15.5589,15.6814,15.3138,15.6814,330800.0],["1996-07-17",15.6814,15.6814,15.3138,15.4364,225600.0],["1996-07-18",15.4364,15.6814,15.4364,15.6814,291700.0],["1996-07-19",15.6814,15.6814,15.4364,15.5589,33000.0],["1996-07-22",15.5589,15.5589,15.4364,15.4364,147900.0],["1996-07-23",15.4364,15.5589,15.4364,15.4364,48100.0],["1996-07-24",15.3139,15.3139,15.0688,15.3139,176900.0],["1996-07-25",15.1913,15.4364,15.1913,15.3139,49100.0],["1996-07-26",15.4364,15.4364,15.1913,15.1913,72500.0],["1996-07-29",15.1913,15.1913,15.0688,15.1913,37300.0],["1996-07-30",15.1913,15.1913,15.0688,15.1913,34800.0],["1996-07-31",15.1913,15.4364,15.0688,15.3139,39500.0],["1996-08-01",15.3138,15.5589,15.3138,15.4364,90600.0],["1996-08-02",15.5589,15.8039,15.5589,15.8039,144200.0],["1996-08-05",15.8039,15.8039,15.6814,15.6814,118500.0],["1996-08-06",15.8039,15.8039,15.5589,15.5589,60200.0],["1996-08-07",15.6814,15.6814,15.5589,15.6814,78700.0],["1996-08-08",15.5589,15.6814,15.5589,15.5589,7900.0],["1996-08-09",15.4364,15.4364,15.3139,15.3139,49500.0],["1996-08-12",15.4364,15.4364,15.0688,15.0688,84100.0],["1996-08-13",15.1913,15.3139,14.9463,14.9463,177500.0],["1996-08-14",15.0688,15.3138,15.0688,15.1913,100000.0],["1996-08-15",15.1913,15.3139,15.1913,15.3139,75400.0],["1996-08-16",15.1913,15.3139,15.1913,15.3139,80000.0],["1996-08-19",15.3139,15.3139,15.1913,15.3139,63600.0],["1996-08-20",15.3139,15.3139,15.1913,15.3139,50700.0],["1996-08-21",15.3138,15.4364,15.3138,15.4364,31300.0],["1996-08-22",15.4364,15.4364,15.3139,15.3139,75200.0],["1996-08-23",15.3138,15.4364,15.1913,15.1913,45800.0],["1996-08-26",15.1913,15.3139,15.1913,15.3139,44100.0],["1996-08-27",15.1913,15.1913,15.0688,15.0688,45800.0],["1996-08-28",15.0688,15.1913,15.0688,15.1913,46000.0],["1996-08-29",15.1913,15.1913,15.0688,15.0688,66500.0],["1996-08-30",15.0688,15.1913,15.0688,15.0688,53900.0],["1996-09-03",14.9463,15.1913,14.9463,15.0688,126400.0],["1996-09-04",15.0688,15.1913,15.0688,15.0688,65800.0],["1996-09-05",15.0688,15.1913,15.0688,15.1913,195300.0],["1996-09-06",15.1913,15.3139,15.0688,15.3139,93700.0],["1996-09-09",15.1913,15.1913,14.9463,15.1913,195100.0],["1996-09-10",15.1913,15.1913,15.0688,15.1913,50800.0],["1996-09-11",15.0688,15.1913,15.0688,15.1913,126300.0],["1996-09-12",15.0688,15.1913,15.0688,15.1913,79400.0],["1996-09-13",15.1913,15.1913,15.0688,15.1913,449000.0],["1996-09-16",15.4364,15.6814,15.3138,15.4364,707600.0],["1996-09-17",15.4364,15.4364,15.1913,15.3139,230100.0],["1996-09-18",15.1913,15.4364,15.1913,15.3139,84100.0],["1996-09-19",15.4364,15.4364,15.3138,15.4364,223300.0],["1996-09-20",15.5589,16.1714,15.5589,16.0489,490300.0],["1996-09-23",15.9264,16.0489,15.9264,16.0489,201300.0],["1996-09-24",15.9264,16.784,15.9264,16.539,714800.0],["1996-09-25",16.4164,16.6615,16.2939,16.539,454700.0],["1996-09-26",16.539,16.539,16.2327,16.539,292200.0],["1996-09-27",16.4164,16.9065,16.4164,16.9065,898200.0],["1996-09-30",16.9065,17.1515,16.784,17.1515,451800.0],["1996-10-01",17.274,17.3965,16.2939,16.6615,938900.0],["1996-10-02",16.539,16.784,16.1714,16.539,573800.0],["1996-10-03",16.539,16.6615,16.4164,16.539,484300.0],["1996-10-04",16.539,16.6615,16.539,16.6615,54600.0],["1996-10-07",16.6615,16.6615,16.539,16.6615,339800.0],["1996-10-08",16.6615,16.6615,16.2939,16.4164,116600.0],["1996-10-09",16.539,16.6615,16.4164,16.539,202100.0],["1996-10-10",16.539,16.539,16.4164,16.4164,61600.0],["1996-10-11",16.4164,16.539,16.2939,16.4164,127700.0],["1996-10-14",16.539,16.539,16.1714,16.2939,192200.0],["1996-10-15",16.4164,16.4164,15.4364,15.8039,279200.0],["1996-10-16",15.9264,16.0489,15.8039,15.9264,259700.0],["1996-10-17",16.0489,16.0489,15.9264,15.9264,103000.0],["1996-10-18",15.8039,15.9264,15.4364,15.6814,420100.0],["1996-10-21",15.6814,15.6814,15.5589,15.6814,173700.0],["1996-10-22",15.5589,15.6814,15.5589,15.6814,79200.0],["1996-10-23",15.5589,15.6814,15.3139,15.5589,151900.0],["1996-10-24",15.5589,15.5589,15.1913,15.4364,681600.0],["1996-10-25",15.4364,15.5589,15.4364,15.4364,180900.0],["1996-10-28",15.5589,15.5589,15.3139,15.3139,229500.0],["1996-10-29",15.3138,15.4364,15.2526,15.4364,484800.0],["1996-10-30",15.4364,15.4364,15.1913,15.4364,180700.0],["1996-10-31",15.4364,15.4364,15.1913,15.1913,108400.0],["1996-11-01",15.1913,15.3139,14.9463,14.9463,378500.0],["1996-11-04",15.0688,15.3139,15.0688,15.3139,190800.0],["1996-11-05",15.3138,15.4364,15.3138,15.4364,226900.0],["1996-11-06",15.4364,15.5589,15.4364,15.5589,584600.0],["1996-11-07",15.5589,15.9264,15.5589,15.9264,569700.0],["1996-11-08",16.0489,16.2939,16.0489,16.2939,483400.0],["1996-11-11",16.2939,16.4164,16.2939,16.4164,253500.0],["1996-11-12",16.4164,16.6615,16.2939,16.6615,312700.0],["1996-11-13",16.6615,16.9065,16.6615,16.9065,179800.0],["1996-11-14",16.784,16.784,16.6615,16.784,149400.0],["1996-11-15",16.784,16.9065,16.6615,16.784,190900.0],["1996-11-18",16.6615,16.9065,16.6615,16.784,187400.0],["1996-11-19",16.784,17.6416,16.784,17.3965,608300.0],["1996-11-20",17.519,17.8866,17.3965,17.6416,414800.0],["1996-11-21",17.6416,18.0091,17.6416,18.0091,304700.0],["1996-11-22",18.0091,18.1316,18.0091,18.1316,123900.0],["1996-11-25",18.1316,18.2541,18.0091,18.2541,279100.0],["1996-11-26",18.2541,18.3766,17.7641,17.8866,226900.0],["1996-11-27",18.0091,18.1316,17.8866,18.1316,93500.0],["1996-11-29",18.1316,18.2541,18.1316,18.1316,55300.0],["1996-12-02",18.2541,18.7442,18.1316,18.6216,204400.0],["1996-12-03",18.9892,18.9892,18.6216,18.6216,160400.0],["1996-12-04",18.8667,19.1117,18.8667,19.1117,108400.0],["1996-12-05",19.1117,19.1117,18.6216,18.6216,273700.0],["1996-12-06",18.3766,18.8667,18.1316,18.6216,154700.0],["1996-12-09",18.6216,18.8667,18.6216,18.7442,401400.0],["1996-12-10",18.8667,18.9892,18.8054,18.8667,121400.0],["1996-12-11",18.6216,18.7442,18.6216,18.7442,73100.0],["1996-12-12",18.8667,19.1117,18.8667,18.9892,458300.0],["1996-12-13",18.7442,18.8667,18.6216,18.6216,148000.0],["1996-12-16",18.8667,18.9892,18.7442,18.8667,233800.0],["1996-12-17",19.1117,19.9693,19.1117,19.8468,756600.0],["1996-12-18",20.0918,20.7043,20.0918,20.5818,610200.0],["1996-12-19",20.5818,20.7043,20.2143,20.5818,393800.0],["1996-12-20",20.5818,21.1944,20.5818,21.1944,333600.0],["1996-12-23",21.1944,21.6844,21.1944,21.6844,86100.0],["1996-12-24",21.6844,22.1745,21.6844,22.1745,49000.0],["1996-12-26",22.1745,22.297,22.0519,22.0519,141900.0],["1996-12-27",22.0519,22.1745,21.9294,22.0519,213600.0],["1996-12-30",22.0519,22.0519,21.8069,21.9294,242700.0],["1996-12-31",21.9294,22.297,21.8069,22.297,143900.0],["1997-01-02",22.1745,22.4195,21.6844,22.297,196300.0],["1997-01-03",22.1745,22.297,21.9294,22.1745,304500.0],["1997-01-06",22.0519,22.1745,21.0719,21.8069,248400.0],["1997-01-07",21.6844,22.0519,21.5619,22.0519,272300.0],["1997-01-08",22.1745,22.1745,21.6844,22.0519,240300.0],["1997-01-09",22.0519,22.1745,21.9294,22.1745,277500.0],["1997-01-10",22.1745,22.542,22.0519,22.297,565100.0],["1997-01-13",22.0519,22.1745,21.8069,21.9294,230500.0],["1997-01-14",21.9294,22.1745,21.8069,22.0519,410200.0],["1997-01-15",22.0519,22.787,22.0519,22.4195,176900.0],["1997-01-16",22.297,23.3996,22.297,22.787,267500.0],["1997-01-17",22.787,23.032,22.787,23.032,111400.0],["1997-01-20",23.1545,23.2771,23.032,23.032,128500.0],["1997-01-21",23.1545,23.8896,23.1545,23.8896,147600.0],["1997-01-22",24.0121,24.1346,22.9095,23.1545,451400.0],["1997-01-23",23.3996,23.5221,23.032,23.1545,540600.0],["1997-01-24",23.2771,23.6446,23.1545,23.2771,331300.0],["1997-01-27",23.2771,23.2771,23.032,23.032,213400.0],["1997-01-28",23.1545,23.2771,23.032,23.1545,360000.0],["1997-01-29",23.3996,23.6446,23.1545,23.2771,111500.0],["1997-01-30",23.1545,23.5221,23.1545,23.5221,202500.0],["1997-01-31",23.3996,23.7671,23.2771,23.2771,166000.0],["1997-02-03",23.3996,23.6446,23.3996,23.6446,71600.0],["1997-02-04",23.6446,24.2571,23.6446,24.1346,102300.0],["1997-02-05",24.1346,25.1147,24.0121,24.5022,365200.0],["1997-02-06",24.2571,24.3796,23.8896,24.0121,114300.0],["1997-02-07",24.0121,24.1346,23.6446,23.7671,281700.0],["1997-02-10",24.2571,24.2571,23.5221,23.6446,121800.0],["1997-02-11",23.7671,23.7671,23.6446,23.7671,165900.0],["1997-02-12",23.6446,23.8896,23.3996,23.8896,404800.0],["1997-02-13",23.8896,24.2571,23.6446,24.2571,595200.0],["1997-02-14",24.2571,24.2571,23.8896,24.0121,110600.0],["1997-02-18",24.0121,24.0121,23.7671,23.8896,63400.0],["1997-02-19",23.8896,24.1346,23.6446,24.1346,108000.0],["1997-02-20",24.0121,24.1346,23.8896,24.1346,180600.0],["1997-02-21",24.0121,24.1346,23.8896,23.8896,162600.0],["1997-02-24",23.6446,24.7472,23.6446,24.7472,185100.0],["1997-02-25",24.7472,24.7472,23.8896,24.1346,267200.0],["1997-02-26",24.3796,24.3796,23.5221,23.8896,159500.0],["1997-02-27",24.0121,24.0121,23.6446,23.7671,47700.0],["1997-02-28",23.7671,23.8896,23.6446,23.6446,122300.0],["1997-03-03",23.7671,23.8896,23.6446,23.7671,78900.0],["1997-03-04",23.7671,24.3796,23.7671,24.3796,194400.0],["1997-03-05",24.3796,24.7472,24.3796,24.7472,305000.0],["1997-03-06",24.7472,26.0948,24.7472,25.8498,402700.0],["1997-03-07",26.3398,26.5848,26.0948,26.2173,735200.0],["1997-03-10",26.3398,26.3398,25.4822,25.9723,191600.0],["1997-03-11",25.9723,26.0948,25.3597,25.4822,303900.0],["1997-03-12",25.7273,25.7273,24.9922,24.9922,106500.0],["1997-03-13",24.9922,25.2372,24.9922,24.9922,378700.0],["1997-03-14",24.9922,25.4822,24.9922,25.2372,680600.0],["1997-03-17",25.3597,25.3597,25.1147,25.3597,299900.0],["1997-03-18",25.3597,25.6048,25.1147,25.6048,156600.0],["1997-03-19",25.3597,25.4822,25.2372,25.4822,144400.0],["1997-03-20",25.2372,25.4822,24.8697,25.3597,246000.0],["1997-03-21",25.3597,25.3597,25.2372,25.3597,232900.0],["1997-03-24",25.2372,25.4822,25.2372,25.4822,280700.0],["1997-03-25",25.4822,25.4822,25.2372,25.3597,72600.0],["1997-03-26",25.3597,25.3597,24.9922,25.1147,125300.0],["1997-03-27",25.2372,25.2372,24.5022,24.6247,76200.0],["1997-03-31",24.5022,24.6247,24.1346,24.1346,264000.0],["1997-04-01",24.1346,24.2571,23.8896,24.1346,259700.0],["1997-04-02",24.0121,24.2571,23.8896,24.2571,199800.0],["1997-04-03",24.1346,24.2571,23.7671,24.2571,251300.0],["1997-04-04",24.1346,24.3796,24.1346,24.3796,227400.0],["1997-04-07",24.2571,24.3797,24.1346,24.2571,81000.0],["1997-04-08",24.1346,24.3797,24.0121,24.2571,85700.0],["1997-04-09",24.3797,24.3797,23.5221,23.6446,98800.0],["1997-04-10",23.5221,23.6446,23.2771,23.5221,107600.0],["1997-04-11",23.3996,23.5221,23.2771,23.2771,40700.0],["1997-04-14",23.1545,23.2771,23.1545,23.1545,52300.0],["1997-04-15",23.2771,23.7671,23.1545,23.5221,356100.0],["1997-04-16",23.2771,23.3996,22.9095,23.2771,281400.0],["1997-04-17",23.8896,24.9922,23.8896,24.9922,989100.0],["1997-04-18",25.4822,25.9723,25.3597,25.8498,468900.0],["1997-04-21",25.7273,26.2173,25.7273,25.9723,251400.0],["1997-04-22",26.0948,26.9524,26.0948,26.8299,482800.0],["1997-04-23",26.9524,26.9524,25.8498,25.8498,199400.0],["1997-04-24",25.8498,26.0948,25.7273,25.8498,156800.0],["1997-04-25",25.8498,25.911,25.6048,25.7273,91500.0],["1997-04-28",25.3597,26.0948,25.1147,25.2372,127800.0],["1997-04-29",25.3597,25.6048,25.3597,25.4822,347100.0],["1997-04-30",25.7273,26.5848,25.6048,26.4623,262300.0],["1997-05-01",26.4623,27.9325,26.4623,27.3199,436800.0],["1997-05-02",27.3199,28.79,27.1974,28.6675,410500.0],["1997-05-05",28.545,28.6675,27.81,28.3,529300.0],["1997-05-06",28.3,28.4225,28.1775,28.3,319400.0],["1997-05-07",28.1775,28.4225,28.1775,28.3,122300.0],["1997-05-08",28.1775,28.3,27.9325,27.9325,313000.0],["1997-05-09",28.1775,28.1775,27.6874,27.9325,192400.0],["1997-05-12",27.9325,28.055,27.9325,27.9325,88900.0],["1997-05-13",28.4225,28.9125,28.1775,28.3,3763500.0],["1997-05-14",28.4225,28.545,27.9325,27.9325,978500.0],["1997-05-15",28.055,28.3,27.9325,28.1775,477200.0],["1997-05-16",28.1775,28.3,27.9325,28.3,562300.0],["1997-05-19",28.3,28.6675,28.1775,28.545,211300.0],["1997-05-20",28.545,28.6675,27.9325,27.9325,1065300.0],["1997-05-21",27.9325,28.3,27.9325,28.3,230000.0],["1997-05-22",28.1775,28.4225,28.055,28.055,191200.0],["1997-05-23",28.1775,28.79,28.1775,28.6675,256500.0],["1997-05-27",28.4225,29.0351,28.4225,28.9125,181800.0],["1997-05-28",28.6675,29.0351,28.545,29.0351,214500.0],["1997-05-29",28.9125,29.0351,28.79,28.9125,494900.0],["1997-05-30",28.79,30.2602,28.79,30.2602,368100.0],["1997-06-02",30.2602,31.2403,30.2602,31.1177,412400.0],["1997-06-03",30.8727,31.2403,30.8727,31.1177,239000.0],["1997-06-04",31.1177,31.1177,30.6277,30.8727,271500.0],["1997-06-05",30.8727,30.8727,29.6476,29.7701,430100.0],["1997-06-06",29.7701,30.9952,29.6476,30.8727,699000.0],["1997-06-09",30.8727,30.9952,30.6277,30.6277,382500.0],["1997-06-10",30.7502,31.1177,30.6277,31.1177,485300.0],["1997-06-11",31.1177,31.1177,30.8727,30.9952,289700.0],["1997-06-12",31.1177,31.7303,31.1177,31.3628,170800.0],["1997-06-13",31.7303,31.8528,31.2403,31.7303,168700.0],["1997-06-16",31.6078,31.9753,31.2403,31.9753,160800.0],["1997-06-17",31.8528,32.3429,31.6078,32.2203,247800.0],["1997-06-18",32.2203,32.9554,32.0978,32.9554,384500.0],["1997-06-19",32.7104,33.3229,32.7104,32.9554,539100.0],["1997-06-20",32.7104,33.0779,32.5879,33.0779,198300.0],["1997-06-23",33.0779,33.0779,31.7303,31.9753,236500.0],["1997-06-24",32.0978,32.4654,31.8528,31.8528,228600.0],["1997-06-25",31.9753,32.2203,31.7303,32.0978,244100.0],["1997-06-26",32.0978,32.2203,31.9753,32.0978,251600.0],["1997-06-27",31.7303,32.2816,31.6078,32.2816,209100.0],["1997-06-30",32.0366,32.0978,30.3827,30.3827,323100.0],["1997-07-01",30.3827,31.3015,30.3827,31.1177,344200.0],["1997-07-02",30.8727,32.0366,30.8727,31.8528,200700.0],["1997-07-03",31.7303,32.4654,31.7303,32.0366,106400.0],["1997-07-07",32.0978,32.2816,30.6277,31.1177,270400.0],["1997-07-08",30.9952,32.7104,30.9952,32.7104,464000.0],["1997-07-09",32.8329,33.2004,32.5879,33.0779,256500.0],["1997-07-10",33.1392,33.9355,33.1392,33.6905,218800.0],["1997-07-11",33.6292,33.7517,32.0978,32.7104,251700.0],["1997-07-14",32.5266,33.5067,32.4654,33.3229,325000.0],["1997-07-15",33.4455,33.4455,32.0978,32.0978,244200.0],["1997-07-16",31.9753,32.0366,30.8115,30.9952,257000.0],["1997-07-17",30.8115,31.8528,30.8115,31.3628,635400.0],["1997-07-18",31.1177,31.3628,30.6277,30.7502,200800.0],["1997-07-21",29.1576,30.5052,29.0351,29.7701,461400.0],["1997-07-22",29.4026,29.6476,29.3413,29.4638,1203700.0],["1997-07-23",29.5251,30.3827,29.4638,30.2602,417200.0],["1997-07-24",30.2602,30.5052,29.8926,30.2602,197500.0],["1997-07-25",30.2602,30.5664,29.8926,30.5664,237300.0],["1997-07-28",33.0779,34.2418,33.0779,34.1193,1345300.0],["1997-07-29",33.813,33.8742,32.8942,33.3229,998600.0],["1997-07-30",33.3229,33.4455,33.1392,33.2617,554700.0],["1997-07-31",33.3229,34.058,33.3229,33.813,691700.0],["1997-08-01",33.813,36.1407,33.6905,36.1407,7215600.0],["1997-08-04",35.7732,35.8344,35.1606,35.5894,2157800.0],["1997-08-05",35.4669,35.6506,35.2831,35.6506,680600.0],["1997-08-06",35.4056,35.8344,35.3444,35.6506,399400.0],["1997-08-07",35.5281,35.8344,35.3444,35.3444,589600.0],["1997-08-08",35.0381,35.2831,34.7931,35.2831,303200.0],["1997-08-11",35.4056,35.5281,35.1606,35.5281,368800.0],["1997-08-12",35.5281,35.8344,35.4056,35.5281,298500.0],["1997-08-13",35.7119,35.7119,35.3444,35.5281,330900.0],["1997-08-14",35.5894,35.7732,34.3643,34.7318,530200.0],["1997-08-15",34.3643,35.0993,34.2418,34.8543,190800.0],["1997-08-18",35.1606,35.1606,33.9967,34.4255,698400.0],["1997-08-19",34.548,35.8957,34.3643,35.8957,537300.0],["1997-08-20",35.7732,35.9569,35.6506,35.8957,359900.0],["1997-08-21",35.8957,35.8957,34.9156,35.2219,277500.0],["1997-08-22",34.9156,35.8344,34.9156,35.6506,196800.0],["1997-08-25",35.5281,35.5281,34.303,34.303,377600.0],["1997-08-26",34.303,34.7931,33.7517,33.7517,400700.0],["1997-08-27",33.7517,34.9768,33.7517,34.6093,203800.0],["1997-08-28",34.4255,34.4255,33.9355,33.9355,339400.0],["1997-08-29",33.813,34.4255,33.813,34.1193,271300.0],["1997-09-02",34.1805,35.4056,34.1805,35.4056,186000.0],["1997-09-03",35.6506,35.8957,35.4056,35.7732,295800.0],["1997-09-04",35.6506,35.8957,35.4056,35.7732,315300.0],["1997-09-05",35.4056,35.4669,34.2418,35.0381,214900.0],["1997-09-08",35.0381,35.0381,33.813,34.1805,221800.0],["1997-09-09",34.2418,34.2418,33.6905,33.7517,260900.0],["1997-09-10",33.5067,33.9355,33.0167,33.3229,433000.0],["1997-09-11",33.2617,34.058,32.8942,33.813,252000.0],["1997-09-12",33.6905,33.9355,33.2004,33.6292,186200.0],["1997-09-15",33.6292,34.1805,33.3229,33.3229,429200.0],["1997-09-16",33.568,35.6506,33.568,35.5281,367100.0],["1997-09-17",35.8957,36.3857,35.8344,36.2019,415600.0],["1997-09-18",36.2019,36.2019,34.4255,34.8543,434600.0],["1997-09-19",34.8543,34.9156,34.3643,34.548,348700.0],["1997-09-22",34.4255,34.9156,34.303,34.7931,348300.0],["1997-09-23",34.7931,34.9156,34.303,34.548,248700.0],["1997-09-24",34.548,34.9768,34.4255,34.6706,138800.0],["1997-09-25",34.6706,34.6706,33.3229,33.3229,280300.0],["1997-09-26",33.813,34.058,33.4455,33.6905,345200.0],["1997-09-29",33.4454,33.9355,33.3229,33.4454,255300.0],["1997-09-30",33.568,33.8742,33.0167,33.2617,240000.0],["1997-10-01",33.1392,33.4761,32.3429,32.4654,166700.0],["1997-10-02",32.7104,32.8942,32.4654,32.4654,320900.0],["1997-10-03",32.6491,32.8942,32.5266,32.7716,282400.0],["1997-10-06",32.7716,32.9554,32.7104,32.9554,288600.0],["1997-10-07",32.7716,32.8942,32.0978,32.5879,289500.0],["1997-10-08",32.4654,32.4654,31.5465,32.0366,442300.0],["1997-10-09",31.9141,32.0978,31.7303,31.8528,436000.0],["1997-10-10",31.8528,32.0366,31.6078,31.6078,251400.0],["1997-10-13",31.7916,31.8528,31.3015,31.4853,128700.0],["1997-10-14",31.6078,32.7104,31.4853,32.7104,424900.0],["1997-10-15",32.5879,33.568,32.5266,33.1392,216400.0],["1997-10-16",33.4455,34.058,33.0779,33.2617,267300.0],["1997-10-17",32.9554,33.0779,32.0978,32.5879,318100.0],["1997-10-20",32.5879,34.6706,32.5879,34.2418,240300.0],["1997-10-21",34.1193,34.3643,33.813,34.303,282100.0],["1997-10-22",34.2418,34.6706,34.1193,34.1193,321900.0],["1997-10-23",33.8742,33.9355,33.3229,33.5067,103900.0],["1997-10-24",33.568,33.813,33.0779,33.2617,231300.0],["1997-10-27",32.3429,32.4041,29.8926,29.8926,369700.0],["1997-10-28",29.4026,31.4853,29.1576,31.3015,616700.0],["1997-10-29",31.2403,32.7104,31.2403,32.2203,306600.0],["1997-10-30",32.0978,32.8329,31.9141,32.0978,193400.0],["1997-10-31",32.3429,33.813,31.669,33.813,302900.0],["1997-11-03",34.303,34.7318,33.2004,33.813,374900.0],["1997-11-04",33.813,35.2219,33.7517,34.9768,388200.0],["1997-11-05",34.9156,34.9156,34.5481,34.7931,212200.0],["1997-11-06",34.9156,34.9156,33.9968,34.2418,403200.0],["1997-11-07",33.568,34.1193,33.0167,33.9355,349500.0],["1997-11-10",34.1193,34.4255,33.8742,34.2418,190700.0],["1997-11-11",34.303,34.548,34.1805,34.1805,491700.0],["1997-11-12",33.9355,33.9355,33.6905,33.6905,195800.0],["1997-11-13",33.7517,34.303,33.7517,34.303,269700.0],["1997-11-14",34.1805,34.303,33.813,34.303,257600.0],["1997-11-17",34.058,34.4255,34.058,34.303,186700.0],["1997-11-18",34.4255,34.4255,33.813,34.058,217600.0],["1997-11-19",33.9355,34.548,33.813,34.058,138100.0],["1997-11-20",34.1805,34.6706,33.9355,34.6706,99600.0],["1997-11-21",34.7931,35.1606,34.548,34.6093,106400.0],["1997-11-24",34.4255,34.4255,33.4454,33.4454,445100.0],["1997-11-25",33.568,33.6905,33.2004,33.3229,440400.0],["1997-11-26",33.3229,33.3229,33.0779,33.2617,197500.0],["1997-11-28",33.3229,33.3229,33.2004,33.2004,110600.0],["1997-12-01",33.3229,33.9355,33.2617,33.9355,314200.0],["1997-12-02",34.058,34.303,33.9355,34.303,252300.0],["1997-12-03",34.1805,34.303,33.813,34.2418,66200.0],["1997-12-04",34.303,34.7318,34.058,34.303,438100.0],["1997-12-05",34.303,34.6706,33.9355,34.058,211400.0],["1997-12-08",33.813,34.7931,33.813,34.7931,274400.0],["1997-12-09",34.7931,35.3444,34.548,34.6093,243700.0],["1997-12-10",34.4255,34.9768,34.303,34.6706,270400.0],["1997-12-11",34.548,34.7318,33.5067,34.2418,168100.0],["1997-12-12",34.1193,34.7318,33.8742,34.303,146000.0],["1997-12-15",34.303,34.9156,34.2418,34.4868,153900.0],["1997-12-16",34.6706,34.6706,33.8742,34.2418,306600.0],["1997-12-17",34.4255,35.0381,34.1193,34.2418,255700.0],["1997-12-18",34.2418,34.7318,33.813,34.548,173400.0],["1997-12-19",34.2418,34.303,33.2004,34.058,432800.0],["1997-12-22",34.303,34.303,33.3229,33.6905,259100.0],["1997-12-23",33.568,34.058,33.2923,33.3229,250700.0],["1997-12-24",33.3842,33.6905,33.3229,33.3842,91700.0],["1997-12-26",33.5067,33.6905,33.2004,33.4454,35200.0],["1997-12-29",33.4454,34.9156,33.4454,34.9156,177600.0],["1997-12-30",35.5281,36.2019,35.0381,36.1407,294300.0],["1997-12-31",36.447,37.6108,36.447,37.182,504100.0],["1998-01-02",38.2234,38.4071,37.7333,38.0396,175200.0],["1998-01-05",38.0396,38.5909,37.9784,38.2234,338500.0],["1998-01-06",38.1009,38.1621,36.9983,37.3658,196200.0],["1998-01-07",37.2433,37.2433,36.3857,36.6307,167000.0],["1998-01-08",36.7532,37.427,36.447,37.3045,105800.0],["1998-01-09",37.3045,37.7333,35.8957,35.9569,464800.0],["1998-01-12",34.548,35.6506,34.548,35.4669,303200.0],["1998-01-13",35.6506,35.8957,35.2831,35.4056,221900.0],["1998-01-14",35.4056,35.4056,34.5481,34.7931,194900.0],["1998-01-15",34.303,34.4868,33.0779,33.9355,370300.0],["1998-01-16",34.058,34.6093,34.058,34.303,342300.0],["1998-01-20",34.4255,34.4868,33.6905,33.813,414600.0],["1998-01-21",33.813,36.3857,33.813,36.3857,277700.0],["1998-01-22",36.1407,36.2632,34.6093,34.9768,206600.0],["1998-01-23",35.0381,35.6506,35.0381,35.4056,151900.0],["1998-01-26",35.5281,36.0794,35.2831,35.4056,68400.0],["1998-01-27",35.5281,36.6307,35.5281,36.0182,125900.0],["1998-01-28",35.8957,36.937,35.6506,36.692,283900.0],["1998-01-29",36.7532,36.8758,35.9569,36.0182,263200.0],["1998-01-30",35.8957,36.0182,35.1606,35.6506,198700.0],["1998-02-02",35.9569,36.447,35.8957,36.0794,198300.0],["1998-02-03",35.8957,36.0182,35.6506,35.8344,134600.0],["1998-02-04",35.9569,37.9783,35.7732,37.8558,257800.0],["1998-02-05",37.9783,39.0809,37.2433,37.4883,322000.0],["1998-02-06",37.6108,37.8558,37.1208,37.3658,182900.0],["1998-02-09",37.3658,37.7333,37.0595,37.4271,92000.0],["1998-02-10",37.6721,37.9783,37.427,37.5496,198800.0],["1998-02-11",37.4883,37.6108,36.9983,37.4271,202500.0],["1998-02-12",37.4883,37.8558,37.1208,37.8558,151700.0],["1998-02-13",37.6721,38.3459,37.4883,38.1621,151000.0],["1998-02-17",38.4071,38.4684,38.1009,38.1621,114100.0],["1998-02-18",38.2234,38.4684,38.2234,38.3459,103600.0],["1998-02-19",38.2846,38.5909,38.0396,38.4684,210700.0],["1998-02-20",38.5909,38.6522,38.2234,38.4071,125400.0],["1998-02-23",38.3459,38.5909,37.3658,38.2234,135200.0],["1998-02-24",38.1009,38.1621,37.4883,37.6721,133600.0],["1998-02-25",37.8558,38.1009,37.7333,37.7333,148400.0],["1998-02-26",37.6108,37.6108,37.2433,37.3658,138700.0],["1998-02-27",37.5496,37.9171,37.3045,37.6108,474300.0],["1998-03-02",41.6537,41.6537,40.061,40.5511,591700.0],["1998-03-03",40.5511,42.5112,40.5511,42.45,684100.0],["1998-03-04",42.2662,42.7563,41.8987,42.695,517500.0],["1998-03-05",42.3275,42.3887,41.7762,42.2662,238700.0],["1998-03-06",42.1437,43.6138,42.1437,43.2463,710100.0],["1998-03-09",43.1238,43.4913,43.1238,43.1238,472300.0],["1998-03-10",43.2463,44.2264,43.2463,44.0426,285800.0],["1998-03-11",43.7976,43.9814,43.6138,43.7976,124800.0],["1998-03-12",43.6138,44.3489,43.4913,44.0426,325700.0],["1998-03-13",43.9201,44.8389,43.9201,44.4102,412400.0],["1998-03-16",44.4714,44.5939,43.8589,44.1039,280500.0],["1998-03-17",43.9201,44.2264,43.7364,43.7976,318800.0],["1998-03-18",43.7976,43.7976,42.3581,42.8788,379500.0],["1998-03-19",43.1238,43.5526,43.0013,43.3076,817600.0],["1998-03-20",43.8589,43.8589,43.4913,43.6751,568700.0],["1998-03-23",43.5526,45.084,43.4913,44.7164,297300.0],["1998-03-24",44.7164,45.2677,44.4102,44.4714,387500.0],["1998-03-25",44.5327,45.084,44.4714,44.7164,127500.0],["1998-03-26",44.7164,44.839,43.8282,43.9201,124500.0],["1998-03-27",43.8589,43.8589,43.0013,43.2463,278600.0],["1998-03-30",43.3688,43.4913,42.6338,42.8788,193700.0],["1998-03-31",42.94,43.1851,42.3275,42.3887,256500.0],["1998-04-01",42.3275,42.45,41.7762,42.1437,477400.0],["1998-04-02",42.1437,42.8788,42.0212,42.8788,362600.0],["1998-04-03",42.7563,43.0013,42.1437,43.0013,250000.0],["1998-04-06",43.3688,43.6138,42.2662,42.3887,229900.0],["1998-04-07",42.205,42.205,40.8574,41.1024,192600.0],["1998-04-08",41.3474,41.3474,40.7961,40.9186,246800.0],["1998-04-09",41.0411,42.3275,40.9186,42.0825,580500.0],["1998-04-13",41.9599,42.0825,41.4699,41.7762,443200.0],["1998-04-14",41.8987,42.8175,41.6537,42.5112,400000.0],["1998-04-15",42.5725,43.5526,42.205,43.3688,546800.0],["1998-04-16",43.2463,43.6138,42.6338,43.5526,431300.0],["1998-04-17",43.0013,43.1238,42.5113,42.8788,538000.0],["1998-04-20",42.695,42.8788,41.8987,41.8987,198600.0],["1998-04-21",41.6537,41.8987,41.1636,41.8374,346700.0],["1998-04-22",41.8374,41.8987,41.1636,41.2249,176600.0],["1998-04-23",41.2249,41.6537,39.6935,40.061,308800.0],["1998-04-24",40.061,40.1223,38.8359,38.9584,308700.0],["1998-04-27",38.2234,39.816,38.2234,39.816,425700.0],["1998-04-28",39.9998,40.3673,39.2035,39.9998,226500.0],["1998-04-29",39.9998,40.061,38.8972,38.9584,370100.0],["1998-04-30",38.9584,39.571,38.7134,38.7747,325000.0],["1998-05-01",38.8972,38.8972,38.1621,38.4684,219300.0],["1998-05-04",38.9584,39.3872,38.5909,39.1422,492800.0],["1998-05-05",39.326,40.6736,39.2035,40.6736,505400.0],["1998-05-06",41.4087,41.4087,40.4898,40.6736,678500.0],["1998-05-07",40.5511,40.5511,39.816,39.8773,257700.0],["1998-05-08",39.8773,39.9998,39.4485,39.5097,240600.0],["1998-05-11",39.326,39.6322,39.2035,39.3872,297800.0],["1998-05-12",39.6322,39.816,38.7134,39.7548,342800.0],["1998-05-13",39.7548,39.8773,38.7747,39.3872,555300.0],["1998-05-14",39.4485,41.4087,39.4485,41.0411,825800.0],["1998-05-15",41.5924,43.0013,41.5924,42.8788,7315300.0],["1998-05-18",43.4913,43.8589,42.5112,43.6751,1961200.0],["1998-05-19",44.1039,44.4102,43.7976,43.8589,1208400.0],["1998-05-20",43.7364,43.9814,43.3076,43.8589,989300.0],["1998-05-21",43.9201,43.9814,43.6138,43.7364,732200.0],["1998-05-22",43.7364,43.9814,43.7364,43.9814,542900.0],["1998-05-26",43.9814,44.5327,43.6751,43.6751,571400.0],["1998-05-27",43.2463,43.3688,43.0013,43.3688,1016400.0],["1998-05-28",43.4913,44.2264,43.2463,44.0426,664100.0],["1998-05-29",44.5939,44.5939,43.4913,44.0426,452200.0],["1998-06-01",43.6138,43.8589,43.3688,43.7364,766600.0],["1998-06-02",43.4913,43.6138,43.1851,43.4913,868800.0],["1998-06-03",43.6138,43.8589,43.3688,43.6751,327200.0],["1998-06-04",43.4913,43.4913,43.0013,43.1238,145900.0],["1998-06-05",43.3688,43.9814,43.1851,43.9814,253500.0],["1998-06-08",43.7364,44.6552,43.6751,44.6552,319300.0],["1998-06-09",44.6552,45.819,44.3489,45.2677,523300.0],["1998-06-10",45.2677,46.6154,45.2065,46.3703,652400.0],["1998-06-11",46.3091,46.5541,46.1253,46.4929,515500.0],["1998-06-12",46.3091,46.3703,45.4515,46.2478,420900.0],["1998-06-15",45.819,46.1866,45.2065,45.5128,434000.0],["1998-06-16",45.2065,45.329,44.1039,44.1651,527400.0],["1998-06-17",44.2264,44.3489,43.9814,44.1039,329200.0],["1998-06-18",44.1039,44.1039,42.7563,43.0625,1235100.0],["1998-06-19",43.0013,43.0013,41.9599,43.0013,453700.0],["1998-06-22",42.6338,43.3688,42.3275,43.0625,715400.0],["1998-06-23",43.1238,43.6138,43.1238,43.3688,658900.0],["1998-06-24",43.3688,44.2264,43.3076,44.0426,216800.0],["1998-06-25",44.1039,44.7164,44.0426,44.1651,395100.0],["1998-06-26",44.1039,44.1651,43.3688,43.4301,376200.0],["1998-06-29",43.5526,43.9814,43.5526,43.8589,165600.0],["1998-06-30",43.7364,45.084,43.7364,43.8589,373200.0],["1998-07-01",43.9201,45.4515,43.9201,45.2677,263100.0],["1998-07-02",45.2677,45.6353,44.9615,45.4515,174800.0],["1998-07-06",45.5128,45.574,45.084,45.2677,179700.0],["1998-07-07",45.2677,45.8803,45.2677,45.8803,296400.0],["1998-07-08",45.7578,47.0442,45.574,47.0442,365000.0],["1998-07-09",46.9216,47.0441,45.6965,46.0641,426700.0],["1998-07-10",45.574,45.6965,43.8589,45.2677,316200.0],["1998-07-13",45.2065,46.4316,45.2065,46.1253,554900.0],["1998-07-14",46.1866,47.4117,46.0028,47.2279,457800.0],["1998-07-15",47.4117,47.718,46.6766,47.0442,858500.0],["1998-07-16",47.0442,47.4729,46.7991,47.1054,477500.0],["1998-07-17",47.0441,47.4729,47.0441,47.4117,386000.0],["1998-07-20",47.2892,48.0242,47.2279,47.6567,350900.0],["1998-07-21",47.5342,47.5342,46.0641,47.1667,312900.0],["1998-07-22",46.9829,46.9829,46.6766,46.7379,205100.0],["1998-07-23",46.6154,46.7991,45.574,46.0028,351400.0],["1998-07-24",46.0641,46.3091,45.084,45.1452,296700.0],["1998-07-27",45.1452,45.2677,44.0426,45.1452,308500.0],["1998-07-28",44.9615,45.2065,43.6138,44.8389,289900.0],["1998-07-29",44.9615,45.084,43.4913,43.8589,132200.0],["1998-07-30",43.8589,44.0426,43.3688,43.4301,137800.0],["1998-07-31",43.4301,43.8589,43.1238,43.2463,159200.0],["1998-08-03",43.1238,43.1238,42.45,43.0625,369000.0],["1998-08-04",43.0013,43.0625,41.7762,41.8987,464600.0],["1998-08-05",41.6537,42.3887,41.1636,41.2861,521700.0],["1998-08-06",40.1835,40.7961,40.1835,40.7961,475400.0],["1998-08-07",40.7961,41.4087,40.7961,40.9799,783400.0],["1998-08-10",40.7961,40.7961,40.3673,40.4286,474300.0],["1998-08-11",38.8359,39.8773,38.8359,39.2035,477600.0],["1998-08-12",39.2035,39.9385,39.2035,39.7548,570800.0],["1998-08-13",39.8773,40.1835,39.2035,39.326,377200.0],["1998-08-14",39.326,39.4485,38.4071,38.5909,295900.0],["1998-08-17",38.5909,39.6322,38.4684,39.2647,234100.0],["1998-08-18",39.326,40.061,39.2647,39.571,592800.0],["1998-08-19",39.6935,40.6736,39.6935,40.4286,441200.0],["1998-08-20",40.4898,40.6736,40.1835,40.6736,231100.0],["1998-08-21",40.1835,40.2448,38.7134,38.8972,292400.0],["1998-08-24",38.8972,39.0809,38.2234,38.2846,679300.0],["1998-08-25",38.4071,38.6522,37.5496,37.7333,1196500.0],["1998-08-26",36.9983,37.2433,36.6307,36.8758,751800.0],["1998-08-27",33.568,33.568,31.7303,33.2617,2595200.0],["1998-08-28",33.3229,33.4454,32.0366,32.0366,1324600.0],["1998-08-31",32.0978,32.3429,29.6476,31.0105,1177300.0],["1998-09-01",30.8727,31.5465,30.3827,31.3628,962100.0],["1998-09-02",31.3628,32.4654,31.1177,32.1591,1175500.0],["1998-09-03",31.9141,32.4654,31.7303,32.4654,656000.0],["1998-09-04",32.4654,32.7104,31.3628,31.4853,492800.0],["1998-09-08",32.8329,34.7318,32.4654,34.6093,467300.0],["1998-09-09",34.4868,35.1606,32.8329,32.8941,891100.0],["1998-09-10",32.8941,32.8941,31.669,31.7303,653800.0],["1998-09-11",31.4853,32.8329,31.4853,32.8329,320600.0],["1998-09-14",33.1392,34.4868,33.1392,34.4868,413700.0],["1998-09-15",33.2004,33.2617,32.4041,32.6491,1195000.0],["1998-09-16",32.2203,32.4654,30.3827,30.7502,1533600.0],["1998-09-17",30.3214,30.3214,29.4638,30.0151,689900.0],["1998-09-18",30.3827,30.6277,28.9126,29.0351,1106800.0],["1998-09-21",28.9125,29.0963,28.3613,28.79,469500.0],["1998-09-22",28.9125,28.9738,28.3,28.4225,307200.0],["1998-09-23",28.1775,28.1775,26.0335,26.7686,2417100.0],["1998-09-24",26.8911,27.6874,26.0948,26.4011,599500.0],["1998-09-25",26.4623,26.7074,25.4822,25.4822,788200.0],["1998-09-28",26.4623,26.5848,25.1147,25.4822,1333200.0],["1998-09-29",25.8498,25.8498,23.2771,24.2571,1769900.0],["1998-09-30",23.7671,24.6247,23.7671,24.5022,1353900.0],["1998-10-01",24.5022,26.7074,24.5022,26.4623,1213800.0],["1998-10-02",26.4623,26.9524,25.8498,26.6461,738700.0],["1998-10-05",26.4623,26.8299,25.8498,25.9723,692900.0],["1998-10-06",26.2173,26.3398,25.0535,25.0535,735600.0],["1998-10-07",25.2985,25.4822,23.5221,23.8896,593200.0],["1998-10-08",23.8896,25.2372,23.5221,25.1147,694800.0],["1998-10-09",25.1147,25.6048,24.5022,25.0535,359800.0],["1998-10-12",25.2985,28.1775,25.2985,27.5037,300700.0],["1998-10-13",27.2587,27.9325,27.0749,27.6874,233400.0],["1998-10-14",27.6874,27.9325,26.5848,27.3199,347400.0],["1998-10-15",27.0749,29.4026,26.9524,29.3413,217700.0],["1998-10-16",31.7303,31.7303,30.3827,30.7502,871400.0],["1998-10-19",30.6277,30.6277,29.4026,29.5251,348300.0],["1998-10-20",30.0151,34.303,29.9539,33.3842,858800.0],["1998-10-21",33.5067,35.0381,32.3429,32.8329,558200.0],["1998-10-22",33.0779,33.0779,26.9524,26.9524,1729200.0],["1998-10-23",28.9125,28.9125,25.4822,26.7074,1994200.0],["1998-10-26",26.8299,27.3199,26.5848,27.0749,820900.0],["1998-10-27",27.3199,27.6874,26.5236,26.9524,467400.0],["1998-10-28",26.7074,27.4424,26.7074,27.0749,568500.0],["1998-10-29",27.1974,27.9325,27.1974,27.6874,796500.0],["1998-10-30",27.8712,30.2602,27.8712,30.0764,883100.0],["1998-11-02",30.1377,30.9952,29.4026,30.8115,342200.0],["1998-11-03",31.3628,31.3628,29.8926,30.0151,618900.0],["1998-11-04",30.1377,30.6277,28.6675,29.1576,791700.0],["1998-11-05",29.2801,32.0978,29.2801,30.8727,348600.0],["1998-11-06",30.8727,31.4853,30.7502,31.424,173000.0],["1998-11-09",31.2403,31.9753,30.8727,30.9952,153400.0],["1998-11-10",31.179,31.179,30.5664,30.5664,192800.0],["1998-11-11",30.6277,31.8528,30.6277,31.1177,343700.0],["1998-11-12",30.934,31.669,30.934,31.3015,283300.0],["1998-11-13",31.179,31.669,30.5052,31.5465,312300.0],["1998-11-16",32.4654,32.8941,31.9141,32.8941,281900.0],["1998-11-17",33.0779,33.0779,32.1591,32.4041,264600.0],["1998-11-18",32.4041,32.4041,31.6078,32.2203,348300.0],["1998-11-19",32.0366,32.2203,30.8727,30.8727,363100.0],["1998-11-20",31.2403,31.9141,30.934,31.9141,373900.0],["1998-11-23",31.7303,32.5879,31.669,32.2203,507200.0],["1998-11-24",32.2203,32.7716,31.7916,32.7104,269700.0],["1998-11-25",32.8329,32.8329,31.9141,32.2203,185800.0],["1998-11-27",31.8528,32.2203,31.8528,32.1591,54900.0],["1998-11-30",31.9753,32.2203,31.4853,31.4853,121700.0],["1998-12-01",30.8727,30.9952,30.3827,30.9952,532800.0],["1998-12-02",30.934,30.934,29.7089,29.8926,299500.0],["1998-12-03",30.1377,30.1377,28.545,28.545,478000.0],["1998-12-04",28.545,29.6476,27.81,29.4026,536300.0],["1998-12-07",29.4026,29.4638,28.4225,28.4225,253300.0],["1998-12-08",28.4838,28.4838,26.8299,27.8712,821700.0],["1998-12-09",27.9325,28.1162,27.4424,27.4424,485500.0],["1998-12-10",27.4424,27.5037,26.4623,26.6461,350900.0],["1998-12-11",26.4623,27.3199,25.6048,27.3199,458400.0],["1998-12-14",27.1974,27.7487,27.1974,27.5649,346800.0],["1998-12-15",27.5037,27.5037,26.2786,26.9524,407100.0],["1998-12-16",27.1974,27.1974,25.7273,25.7273,397500.0],["1998-12-17",25.8498,25.911,25.2372,25.7273,617400.0],["1998-12-18",25.8498,26.4623,25.6048,25.7273,584100.0],["1998-12-21",25.911,27.4424,25.911,27.2587,447300.0],["1998-12-22",27.1974,27.81,26.9524,27.3199,623900.0],["1998-12-23",27.4424,28.9125,27.4424,28.79,294200.0],["1998-12-24",28.6675,29.0963,28.4838,28.8513,175100.0],["1998-12-28",29.1576,29.8926,28.4838,28.6675,275400.0],["1998-12-29",28.79,28.79,27.81,27.9937,243500.0],["1998-12-30",28.545,29.0351,28.3612,28.9125,207400.0],["1998-12-31",28.79,30.1989,28.7288,30.0151,409900.0],["1999-01-04",30.7502,30.7502,29.5251,30.3214,566600.0],["1999-01-05",30.8727,32.0978,30.689,31.3628,348500.0],["1999-01-06",31.6078,31.7303,30.689,31.0565,374100.0],["1999-01-07",29.8926,30.5664,29.8926,30.0764,261100.0],["1999-01-08",30.1989,30.2602,29.6476,29.8926,495200.0],["1999-01-11",29.6476,29.7089,29.0351,29.5864,662900.0],["1999-01-12",29.5864,30.1989,29.4638,29.8926,443100.0],["1999-01-13",27.4424,29.2801,27.4424,29.2188,411700.0],["1999-01-14",29.1576,29.3413,28.4225,29.0963,406900.0],["1999-01-15",29.4026,29.8926,29.1576,29.8926,380400.0],["1999-01-19",29.7701,29.7701,29.0351,29.7089,350100.0],["1999-01-20",30.3827,30.5052,30.0151,30.4439,332200.0],["1999-01-21",30.2602,31.2403,30.2602,30.8115,793600.0],["1999-01-22",30.6277,30.6277,29.8926,30.0764,607300.0],["1999-01-25",30.0151,31.1177,29.8314,30.7502,321800.0],["1999-01-26",30.6277,30.689,29.8314,29.8314,306900.0],["1999-01-27",30.0764,30.0764,28.6675,29.4026,321800.0],["1999-01-28",29.4026,29.4026,28.545,28.8513,153000.0],["1999-01-29",28.9738,29.0657,28.1775,28.6675,319300.0],["1999-02-01",28.6675,28.7288,27.8712,27.9325,213600.0],["1999-02-02",27.9325,28.055,27.1974,27.3199,481000.0],["1999-02-03",27.1974,27.1974,26.3398,27.1974,532700.0],["1999-02-04",27.0749,27.3199,25.6048,26.3398,973000.0],["1999-02-05",26.4623,27.7487,26.4011,26.9524,687700.0],["1999-02-08",27.0749,28.1775,27.0136,27.0749,500400.0],["1999-02-09",27.2587,27.3199,26.7686,27.0749,321000.0],["1999-02-10",27.3199,27.3812,25.8498,26.2786,593800.0],["1999-02-11",26.2786,26.4011,24.5022,25.4822,1234900.0],["1999-02-12",25.421,25.4822,25.0535,25.2985,551800.0],["1999-02-16",25.6048,25.6048,24.5634,24.6859,411100.0],["1999-02-17",24.6247,24.6247,24.1346,24.2571,773800.0],["1999-02-18",24.3184,24.6247,24.1346,24.2571,431600.0],["1999-02-19",24.2571,24.6247,24.1346,24.1959,519200.0],["1999-02-22",24.2571,24.8697,23.7671,24.6859,580700.0],["1999-02-23",24.9309,24.9309,24.2571,24.4409,442600.0],["1999-02-24",24.5634,24.6247,23.5221,23.9509,626600.0],["1999-02-25",23.9509,24.3797,23.6446,23.9509,408100.0],["1999-02-26",23.7671,23.8283,23.0933,23.4608,426100.0],["1999-03-01",23.3996,23.7058,23.2771,23.5221,514800.0],["1999-03-02",23.7058,23.7058,22.9708,23.0933,824800.0],["1999-03-03",23.0933,23.1545,21.5619,22.1745,961500.0],["1999-03-04",22.1132,23.3996,21.9907,22.9095,785100.0],["1999-03-05",23.7671,24.1959,23.2771,23.8284,400100.0],["1999-03-08",23.8284,24.1346,23.7671,24.0121,549000.0],["1999-03-09",24.5022,24.5634,24.0121,24.0121,403800.0],["1999-03-10",24.0121,24.5022,24.0121,24.3184,549400.0],["1999-03-11",24.5022,25.8498,24.5022,25.176,604500.0],["1999-03-12",25.3597,25.8498,24.7472,25.0535,494000.0],["1999-03-15",24.9309,25.666,24.8697,25.5435,294400.0],["1999-03-16",25.7273,25.7273,25.4822,25.5435,373700.0],["1999-03-17",25.4822,25.5435,24.6247,24.9309,342600.0],["1999-03-18",24.9309,25.7273,24.9309,25.7273,325300.0],["1999-03-19",25.6048,25.6048,24.7472,24.9309,410500.0],["1999-03-22",25.1147,25.1147,24.6247,25.1147,243800.0],["1999-03-23",24.5022,24.5022,23.6446,23.8284,693600.0],["1999-03-24",23.9509,24.1346,23.7671,24.0121,420500.0],["1999-03-25",23.9509,24.3796,23.8284,24.0734,284800.0],["1999-03-26",23.9509,24.2571,23.7671,24.0734,215700.0],["1999-03-29",24.0734,24.7472,24.0734,24.2571,839900.0],["1999-03-30",24.1959,24.8697,24.1959,24.5634,249800.0],["1999-03-31",24.5634,24.9309,24.5022,24.5022,334200.0],["1999-04-01",24.6247,24.8084,24.3796,24.5634,306300.0],["1999-04-05",24.7472,25.1147,24.3184,24.4409,345700.0],["1999-04-06",24.0121,24.1346,23.1545,23.4608,501300.0],["1999-04-07",23.7671,24.4409,23.6446,24.1346,376700.0],["1999-04-08",24.3797,24.3797,24.1346,24.2571,461100.0],["1999-04-09",24.3796,24.5022,24.0734,24.0734,260400.0],["1999-04-12",24.1959,25.421,24.1959,25.2985,272800.0],["1999-04-13",25.4822,25.9723,25.4822,25.7885,312100.0],["1999-04-14",25.7273,27.8712,25.0535,27.7487,1169900.0],["1999-04-15",27.9325,30.3214,27.9325,29.4026,1074800.0],["1999-04-16",29.4026,29.4026,27.5037,28.055,742800.0],["1999-04-19",28.1775,30.8727,28.1162,29.3413,521500.0],["1999-04-20",29.4026,29.6476,29.0351,29.4638,754500.0],["1999-04-21",29.4026,29.4638,28.4225,28.545,670900.0],["1999-04-22",26.9524,27.0749,26.5236,26.7074,769200.0],["1999-04-23",26.9524,27.4424,26.8911,27.2587,549100.0],["1999-04-26",27.1974,27.3199,25.9723,26.3398,297300.0],["1999-04-27",26.3398,27.0749,26.0948,26.9524,383500.0],["1999-04-28",27.5649,29.0351,27.4424,28.9738,832800.0],["1999-04-29",28.9738,29.6476,28.6063,28.6675,1193200.0],["1999-04-30",28.6675,28.9125,28.055,28.4225,534600.0],["1999-05-03",28.1775,28.4225,28.055,28.4225,517000.0],["1999-05-04",28.4225,28.4225,27.1974,27.3812,553500.0],["1999-05-05",27.81,29.3413,27.81,29.3413,1008600.0],["1999-05-06",29.0351,29.2801,28.9125,28.9125,787500.0],["1999-05-07",28.9738,29.2188,28.9125,28.9125,522700.0],["1999-05-10",28.9738,29.5864,28.9738,29.2188,1019600.0],["1999-05-11",29.2188,29.2801,28.6675,29.0351,447900.0],["1999-05-12",28.9738,28.9738,27.3199,27.6874,411400.0],["1999-05-13",27.6874,27.8712,26.8299,27.3199,395900.0],["1999-05-14",27.3199,27.4424,26.9524,26.9524,305600.0],["1999-05-17",26.9524,27.81,26.9524,27.3812,451900.0],["1999-05-18",27.7487,27.7487,26.2173,27.6874,628600.0],["1999-05-19",27.5649,28.6063,27.0749,28.4838,536900.0],["1999-05-20",28.4838,28.6063,28.2387,28.545,431600.0],["1999-05-21",28.545,29.4026,28.545,29.2188,595300.0],["1999-05-24",29.0963,30.8727,28.6675,30.3827,718800.0],["1999-05-25",30.3827,30.6277,29.7089,29.7089,1076800.0],["1999-05-26",29.7089,29.7089,29.0351,29.0963,280100.0],["1999-05-27",29.1576,29.2188,28.4838,29.2188,265500.0],["1999-05-28",29.4026,30.1377,29.4026,29.8926,428700.0],["1999-06-01",29.7089,30.2602,29.7089,30.2602,403500.0],["1999-06-02",30.5052,31.2403,29.9539,30.1377,388600.0],["1999-06-03",30.1989,30.8115,30.1989,30.3827,160600.0],["1999-06-04",30.4439,31.1177,30.0764,31.1177,254100.0],["1999-06-07",31.8528,31.8528,31.2403,31.3628,245100.0],["1999-06-08",31.3628,31.5465,30.9952,30.9952,672000.0],["1999-06-09",30.934,31.7303,30.5052,30.5052,269200.0],["1999-06-10",30.6277,31.1177,30.1377,30.8727,312900.0],["1999-06-11",30.8115,30.8115,30.3827,30.3827,351400.0],["1999-06-14",30.3827,31.3628,29.7701,30.9952,389400.0],["1999-06-15",31.2403,31.9753,31.0565,31.7916,207700.0],["1999-06-16",32.0978,32.1591,31.3628,31.3628,367000.0],["1999-06-17",31.3628,31.9141,31.1177,31.8528,288200.0],["1999-06-18",32.0978,32.7716,32.0366,32.5266,342200.0],["1999-06-21",32.5266,32.5879,32.2203,32.5266,227800.0],["1999-06-22",32.7716,32.7716,31.7303,31.7916,392300.0],["1999-06-23",31.2403,31.6078,30.6277,31.424,600000.0],["1999-06-24",31.424,31.424,30.3827,30.5052,297400.0],["1999-06-25",30.8727,32.0366,30.8727,31.8528,405900.0],["1999-06-28",31.9753,32.3429,31.6078,31.6078,425000.0],["1999-06-29",31.7303,32.0978,31.669,31.9753,411000.0],["1999-06-30",31.9753,32.0366,31.3015,32.0366,494600.0],["1999-07-01",31.7303,32.1591,31.1177,32.0978,389600.0],["1999-07-02",31.6078,31.7916,30.6277,30.934,278800.0],["1999-07-06",31.179,31.3628,30.5664,30.7502,240500.0],["1999-07-07",30.9952,30.9952,29.8314,30.7502,342600.0],["1999-07-08",30.7502,30.934,30.1377,30.2602,280700.0],["1999-07-09",30.3214,31.3015,30.3214,31.0565,165000.0],["1999-07-12",31.0565,31.5465,31.0565,31.4853,230700.0],["1999-07-13",31.7303,31.7303,30.6277,30.6277,262500.0],["1999-07-14",30.5052,30.5664,29.2801,29.6476,263000.0],["1999-07-15",30.3827,30.3827,29.4638,29.4638,396900.0],["1999-07-16",29.5864,29.5864,29.2188,29.4026,330300.0],["1999-07-19",29.5864,29.5864,29.0351,29.0963,250900.0],["1999-07-20",29.0963,29.0963,25.6048,25.8498,1411800.0],["1999-07-21",26.0948,27.0136,25.7885,25.911,1326100.0],["1999-07-22",25.9723,26.0948,25.2985,25.4822,488200.0],["1999-07-23",25.6048,25.666,24.8697,24.9922,431500.0],["1999-07-26",25.1147,25.1147,24.5634,24.5634,183200.0],["1999-07-27",24.8084,25.4822,24.6859,25.3597,715700.0],["1999-07-28",25.4822,25.7273,25.0535,25.6048,1340400.0],["1999-07-29",25.1147,25.1147,24.5022,24.6247,571200.0],["1999-07-30",24.5634,25.0535,24.4409,24.4409,511100.0],["1999-08-02",24.6247,25.2372,24.6247,24.8084,565000.0],["1999-08-03",24.7472,24.9922,24.6859,24.9309,304800.0],["1999-08-04",25.3597,25.421,24.9309,24.9922,903300.0],["1999-08-05",24.9922,25.2372,24.3796,24.4409,416400.0],["1999-08-06",24.3797,24.5634,24.3184,24.5022,189000.0],["1999-08-09",24.5022,24.5022,23.8896,23.8896,422800.0],["1999-08-10",24.3797,24.3797,23.5221,23.6446,282400.0],["1999-08-11",23.6446,24.0121,23.5833,23.8896,448000.0],["1999-08-12",23.7671,23.8896,23.3996,23.4608,256800.0],["1999-08-13",23.5221,23.7058,23.1545,23.2158,469200.0],["1999-08-16",23.3996,24.1346,23.3996,23.8896,341900.0],["1999-08-17",23.8896,24.3184,23.8284,24.1959,320400.0],["1999-08-18",24.1959,24.5022,24.0734,24.2571,343100.0],["1999-08-19",24.1346,24.5022,24.1346,24.3796,568900.0],["1999-08-20",24.3796,24.8084,24.3184,24.6859,322800.0],["1999-08-23",24.6859,25.0535,24.6859,24.8697,231200.0],["1999-08-24",24.7472,25.1147,24.2571,24.8084,392400.0],["1999-08-25",24.6859,24.8697,24.5022,24.5022,742600.0],["1999-08-26",25.1147,25.1147,24.0121,24.3796,230700.0],["1999-08-27",23.7671,24.5634,23.7671,24.5634,124700.0],["1999-08-30",24.7472,24.8697,23.9509,23.9509,199600.0],["1999-08-31",24.1346,24.2571,23.032,24.2571,523000.0],["1999-09-01",24.1959,24.1959,23.5833,23.8896,317900.0],["1999-09-02",23.8896,23.8896,23.2771,23.5221,220400.0],["1999-09-03",23.6446,23.6446,23.032,23.5833,279800.0],["1999-09-07",23.6446,23.7058,23.2771,23.2771,520000.0],["1999-09-08",23.4608,23.7058,23.2771,23.3383,319200.0],["1999-09-09",23.3383,23.5221,23.1545,23.3383,870300.0],["1999-09-10",23.3996,23.6446,23.2158,23.2158,226700.0],["1999-09-13",23.2771,23.3383,23.1545,23.1545,356400.0],["1999-09-14",23.2158,23.2771,23.032,23.032,915600.0],["1999-09-15",23.2771,24.1959,23.1545,23.2158,703000.0],["1999-09-16",23.2771,23.7058,23.1545,23.5221,1045000.0],["1999-09-17",23.4608,23.4608,23.032,23.3383,600000.0],["1999-09-20",23.4608,23.4608,21.7457,22.1745,555800.0],["1999-09-21",21.6844,21.8682,19.663,20.0918,1077300.0],["1999-09-22",20.0918,20.398,19.663,19.8468,1029900.0],["1999-09-23",19.9693,20.0305,19.2342,19.8468,980300.0],["1999-09-24",19.6017,19.7242,19.3567,19.3567,1024300.0],["1999-09-27",19.3567,19.418,19.1729,19.2342,517400.0],["1999-09-28",19.2342,19.4792,19.0504,19.1117,584000.0],["1999-09-29",19.2955,19.4792,19.1729,19.2955,507100.0],["1999-09-30",19.3567,19.6017,19.2342,19.418,785300.0],["1999-10-01",19.2342,19.7242,19.2342,19.7242,725000.0],["1999-10-04",19.7242,19.9693,19.4792,19.6017,497400.0],["1999-10-05",19.7242,20.2143,19.5405,20.0918,635900.0],["1999-10-06",19.9693,20.2143,19.6017,19.7242,535900.0],["1999-10-07",19.4792,19.7855,19.1729,19.4792,913300.0],["1999-10-08",19.6017,19.9693,19.5405,19.6017,251600.0],["1999-10-11",19.4792,19.8468,19.3567,19.5405,349000.0],["1999-10-12",19.4792,19.7242,19.3567,19.6017,227900.0],["1999-10-13",19.5405,19.663,19.2342,19.3567,347800.0],["1999-10-14",19.3567,19.4792,19.1729,19.3567,309400.0],["1999-10-15",19.2342,19.3567,18.9279,19.3567,458500.0],["1999-10-18",19.3567,19.8468,19.2342,19.6017,495000.0],["1999-10-19",19.6017,20.0305,19.6017,19.7855,334000.0],["1999-10-20",19.7855,19.7855,19.6017,19.663,285700.0],["1999-10-21",19.7242,19.7242,19.5405,19.6017,209800.0],["1999-10-22",19.6017,20.8881,19.6017,20.8881,409700.0],["1999-10-25",20.7656,21.1331,20.398,20.8881,357500.0],["1999-10-26",20.7043,21.1944,20.6431,21.0719,288700.0],["1999-10-27",21.1331,21.8069,21.1331,21.6844,403300.0],["1999-10-28",21.8069,23.032,21.7457,23.032,695600.0],["1999-10-29",23.0933,23.5221,22.787,23.4608,328500.0],["1999-11-01",23.4608,24.0121,23.3996,23.8896,438200.0],["1999-11-02",23.7671,24.1346,23.5833,24.0734,318000.0],["1999-11-03",24.1346,24.4409,23.7058,24.3184,420900.0],["1999-11-04",24.2571,24.2571,23.8284,24.0734,549300.0],["1999-11-05",24.1346,24.3184,24.0121,24.0734,449900.0],["1999-11-08",24.1959,24.4409,24.0121,24.0734,548000.0],["1999-11-09",24.1959,24.4409,23.6446,23.8896,628100.0],["1999-11-10",23.6446,24.1346,23.6446,23.6446,427600.0],["1999-11-11",23.7058,23.7058,23.5833,23.7058,469000.0],["1999-11-12",23.7058,23.9509,23.1545,23.2158,420400.0],["1999-11-15",23.2158,23.4608,22.9095,23.3383,820400.0],["1999-11-16",23.2771,23.8283,23.2771,23.5833,630600.0],["1999-11-17",23.5833,23.9509,23.5221,23.7671,666000.0],["1999-11-18",23.6446,23.8284,23.5833,23.8284,539000.0],["1999-11-19",23.5833,23.7058,23.3996,23.5833,779100.0],["1999-11-22",23.5833,23.7671,23.3383,23.5221,516300.0],["1999-11-23",23.3383,23.8284,23.3383,23.7671,236300.0],["1999-11-24",23.7671,23.8896,23.5833,23.7058,145700.0],["1999-11-26",23.5833,23.6446,23.5221,23.5221,35500.0],["1999-11-29",23.5221,23.5833,22.6645,23.0933,326000.0],["1999-11-30",23.0933,23.7058,23.0933,23.4608,277600.0],["1999-12-01",23.4608,23.7058,23.3996,23.4608,324800.0],["1999-12-02",23.3996,23.6446,22.9095,23.5833,369500.0],["1999-12-03",23.7671,24.2571,23.7671,23.9509,330000.0],["1999-12-06",24.0121,24.1346,23.8284,23.8896,651000.0],["1999-12-07",23.8896,23.9509,23.0933,23.2158,527900.0],["1999-12-08",23.4608,23.5221,23.2771,23.5221,184000.0],["1999-12-09",23.5221,24.6859,23.5221,24.4409,601400.0],["1999-12-10",24.3184,24.9309,24.1346,24.8697,352800.0],["1999-12-13",24.5022,24.7472,24.2571,24.4256,414900.0],["1999-12-14",24.2571,24.3184,23.4608,23.5221,856500.0],["1999-12-15",23.3996,23.7058,23.2771,23.5221,667700.0],["1999-12-16",23.2771,23.5221,22.9095,23.5221,505900.0],["1999-12-17",23.5221,24.8697,23.0933,24.8697,608700.0],["1999-12-20",24.5022,24.5022,23.032,23.1545,356800.0],["1999-12-21",23.1545,23.9509,22.6032,22.9095,669600.0],["1999-12-22",22.787,23.4608,22.7258,23.0933,172700.0],["1999-12-23",23.0933,23.7671,23.0933,23.6446,256900.0],["1999-12-27",23.2771,23.4608,22.9095,22.9095,255300.0],["1999-12-28",23.1545,24.8697,23.032,24.5022,246000.0],["1999-12-29",24.2571,24.5022,23.8896,23.8896,136800.0],["1999-12-30",24.0121,24.5022,23.8896,24.0121,136700.0],["1999-12-31",24.0121,24.6859,23.9509,24.5634,189600.0],["2000-01-03",24.1346,24.3797,22.6645,23.1545,309800.0],["2000-01-04",23.3383,23.3996,22.297,22.297,356700.0],["2000-01-05",22.297,22.542,22.1745,22.542,782300.0],["2000-01-06",22.4195,24.0121,22.4195,23.8284,296500.0],["2000-01-07",24.0121,24.0121,23.032,23.2771,230900.0],["2000-01-10",23.2158,23.5221,23.032,23.2158,240400.0],["2000-01-11",23.032,23.0933,22.3582,22.542,388500.0],["2000-01-12",22.4195,22.542,21.5006,21.5006,376500.0],["2000-01-13",21.7457,22.4195,21.5619,21.6232,426800.0],["2000-01-14",21.5619,21.6844,21.0106,21.3781,392100.0],["2000-01-18",21.0719,21.2556,20.7043,20.8268,244100.0],["2000-01-19",20.5818,21.0106,20.5818,20.5818,577500.0],["2000-01-20",20.7656,20.7656,20.2755,20.398,536600.0],["2000-01-21",20.5818,20.5818,19.7242,19.7855,693500.0],["2000-01-24",19.8468,19.908,18.8667,19.1117,630700.0],["2000-01-25",19.2342,19.3567,18.6216,18.6829,445900.0],["2000-01-26",19.1117,19.1117,18.3766,18.4379,834900.0],["2000-01-27",18.3766,18.5604,18.1316,18.3766,444800.0],["2000-01-28",18.2541,18.8667,18.2541,18.4991,472600.0],["2000-01-31",18.3766,18.4379,17.7641,17.9478,356100.0],["2000-02-01",18.0703,18.3154,17.9478,18.2541,424300.0],["2000-02-02",18.0703,18.1929,17.7028,17.7641,364700.0],["2000-02-03",17.8866,17.9478,17.5803,17.6416,411200.0],["2000-02-04",17.6416,17.6416,16.6002,16.784,679600.0],["2000-02-07",16.784,16.784,15.9264,16.1714,569300.0],["2000-02-08",16.2939,16.784,16.0489,16.6002,642600.0],["2000-02-09",16.6615,17.029,16.2327,16.3552,532800.0],["2000-02-10",16.4164,17.519,16.2939,16.3552,1084500.0],["2000-02-11",16.6615,16.7227,15.9264,15.9877,649700.0],["2000-02-14",15.9264,16.0489,15.6201,15.8651,431200.0],["2000-02-15",15.7426,16.2939,15.7426,15.9877,408800.0],["2000-02-16",15.9264,16.1714,15.4364,15.4976,236700.0],["2000-02-17",15.6814,15.7426,15.1913,15.1913,393100.0],["2000-02-18",15.1913,15.1913,14.5788,14.7626,1653500.0],["2000-02-22",14.7626,14.8851,14.7013,14.7626,409100.0],["2000-02-23",15.0076,15.2526,14.2725,14.4563,638800.0],["2000-02-24",14.2725,14.5788,14.15,14.2725,689200.0],["2000-02-25",14.2725,14.5175,14.0275,14.15,162700.0],["2000-02-28",14.0275,14.0275,13.5374,13.5987,880600.0],["2000-02-29",13.5987,13.7212,13.4762,13.5374,637300.0],["2000-03-01",13.4762,13.5987,13.1087,13.4149,494700.0],["2000-03-02",13.3537,13.5987,12.9861,13.3537,810100.0],["2000-03-03",13.2924,14.15,13.2924,14.0275,448200.0],["2000-03-06",13.7212,14.0887,13.4149,13.5374,715200.0],["2000-03-07",13.5374,13.7825,13.4762,13.5987,430600.0],["2000-03-08",13.8437,14.2725,13.7825,14.0887,539400.0],["2000-03-09",14.0887,14.8238,14.0275,14.8238,604600.0],["2000-03-10",14.9463,16.0489,14.9463,15.9264,818400.0],["2000-03-13",15.8039,16.6002,15.6201,16.539,686400.0],["2000-03-14",16.539,16.7227,15.9264,16.1714,810400.0],["2000-03-15",16.0489,17.8866,16.0489,17.7028,378800.0],["2000-03-16",17.9478,18.9279,17.6416,18.9279,439000.0],["2000-03-17",18.8054,19.2342,18.6216,18.7442,526300.0],["2000-03-20",18.6216,18.7442,18.0703,18.5604,255000.0],["2000-03-21",18.3154,18.7442,18.1929,18.4991,263900.0],["2000-03-22",18.6216,18.6216,17.8866,18.1316,212700.0],["2000-03-23",18.0703,18.3766,17.6416,17.8253,449100.0],["2000-03-24",17.6416,17.8866,17.274,17.7028,252700.0],["2000-03-27",17.5803,17.5803,16.9677,17.1515,277600.0],["2000-03-28",16.9065,17.3965,16.539,16.7227,870800.0],["2000-03-29",16.8452,17.029,16.4777,16.539,508000.0],["2000-03-30",16.539,17.7641,16.539,16.9065,679300.0],["2000-03-31",17.1515,17.6416,16.539,16.539,588700.0],["2000-04-03",16.784,17.3965,16.6002,16.6002,482200.0],["2000-04-04",16.9065,17.274,15.1913,16.6002,685000.0],["2000-04-05",16.6615,16.9065,16.2939,16.3552,333700.0],["2000-04-06",15.5589,16.3552,15.5589,15.8651,695200.0],["2000-04-07",16.0489,16.1714,15.4976,15.6201,766700.0],["2000-04-10",15.4976,16.1714,15.4976,16.1102,508000.0],["2000-04-11",16.1102,16.6615,15.9877,16.1714,257100.0],["2000-04-12",16.2939,16.784,16.1102,16.4777,408100.0],["2000-04-13",16.4164,16.9677,16.2939,16.6615,203800.0],["2000-04-14",16.4164,16.6615,15.4364,15.8039,381700.0],["2000-04-17",16.0489,16.0489,15.3138,15.6201,273100.0],["2000-04-18",15.5589,15.7426,15.1913,15.6201,311100.0],["2000-04-19",15.6201,16.1102,15.4364,15.7426,359300.0],["2000-04-20",15.4364,15.4976,14.7013,14.9463,437500.0],["2000-04-24",14.3338,14.5788,13.4149,13.9662,1049800.0],["2000-04-25",14.0275,14.0275,13.4762,13.7212,584400.0],["2000-04-26",13.8437,13.8437,13.3537,13.4149,314300.0],["2000-04-27",13.2924,13.4762,13.2312,13.2924,480800.0],["2000-04-28",13.2312,13.2924,12.9861,13.2312,696800.0],["2000-05-01",13.2312,13.66,13.1699,13.2924,362600.0],["2000-05-02",13.1699,13.4149,13.0474,13.1699,266300.0],["2000-05-03",13.1087,13.2924,12.9249,13.1087,273200.0],["2000-05-04",13.0474,13.1087,12.4961,12.6186,305700.0],["2000-05-05",12.5574,12.6799,12.3123,12.3736,256200.0],["2000-05-08",12.2511,12.7411,12.1286,12.6799,502000.0],["2000-05-09",12.1898,12.7411,12.1898,12.6799,384100.0],["2000-05-10",12.4961,12.8636,12.3123,12.5574,432600.0],["2000-05-11",12.4348,13.0474,12.4348,12.9249,233400.0],["2000-05-12",12.6799,13.0474,12.6799,12.7411,340500.0],["2000-05-15",12.8024,14.395,12.8024,13.5374,632300.0],["2000-05-16",13.5374,14.15,13.5374,13.9662,549200.0],["2000-05-17",13.8437,14.0275,13.7825,13.8437,434500.0],["2000-05-18",13.7825,14.0275,13.5374,13.66,462100.0],["2000-05-19",12.8636,13.4762,12.6799,12.7411,759000.0],["2000-05-22",13.1087,13.1699,12.2511,12.3123,595700.0],["2000-05-23",12.4348,12.4961,11.6385,11.6385,773100.0],["2000-05-24",11.6998,11.9448,11.271,11.5773,582000.0],["2000-05-25",11.6998,11.6998,11.271,11.3935,409900.0],["2000-05-26",11.3935,11.5773,10.8422,11.2097,312800.0],["2000-05-30",11.3322,11.3935,10.9035,11.0872,1517000.0],["2000-05-31",11.2097,11.3935,11.026,11.026,304600.0],["2000-06-01",11.1485,11.4548,10.9035,11.0872,315100.0],["2000-06-02",11.1485,11.1485,10.9035,11.026,228400.0],["2000-06-05",11.026,11.1485,10.9647,11.026,288000.0],["2000-06-06",11.1485,11.3935,11.026,11.271,599800.0],["2000-06-07",11.3322,11.4548,11.2097,11.271,704500.0],["2000-06-08",11.271,11.3322,11.0872,11.2097,394300.0],["2000-06-09",11.2097,11.4548,11.0872,11.1485,987700.0],["2000-06-12",11.2097,11.4548,11.1485,11.1485,326100.0],["2000-06-13",11.1485,11.4548,11.0872,11.3935,521300.0],["2000-06-14",11.516,11.9448,11.4548,11.6385,519600.0],["2000-06-15",11.761,12.0673,11.761,11.761,388400.0],["2000-06-16",11.761,11.8835,11.6998,11.6998,592900.0],["2000-06-19",11.761,12.4961,11.3322,11.516,357400.0],["2000-06-20",11.516,11.761,11.271,11.4548,419400.0],["2000-06-21",11.516,11.8835,11.516,11.6385,337200.0],["2000-06-22",11.6385,11.8223,11.5773,11.5773,417200.0],["2000-06-23",11.8223,12.0673,11.761,11.9448,290200.0],["2000-06-26",11.8223,12.1898,11.8223,11.9448,344600.0],["2000-06-27",11.9448,12.2511,11.9448,12.1286,467000.0],["2000-06-28",12.0673,12.3736,12.0673,12.1439,417800.0],["2000-06-29",12.0673,12.0673,11.8835,11.9448,265500.0],["2000-06-30",11.8223,12.0061,11.4394,11.4548,450700.0],["2000-07-03",11.6385,11.9448,11.271,11.5773,227700.0],["2000-07-05",11.8223,12.5574,11.6998,12.0061,327900.0],["2000-07-06",12.1286,12.2511,12.0673,12.0673,362300.0],["2000-07-07",12.0673,12.4961,12.0673,12.3123,270900.0],["2000-07-10",12.3123,12.4961,12.1286,12.4348,139400.0],["2000-07-11",12.4348,13.0474,12.4348,12.8024,297800.0],["2000-07-12",12.9249,13.1699,12.8636,12.9249,294900.0],["2000-07-13",12.9249,13.3537,12.9249,13.0474,178500.0],["2000-07-14",13.2924,13.5374,12.9249,13.1699,259900.0],["2000-07-17",13.2312,13.5987,12.9249,12.9555,332700.0],["2000-07-18",12.8636,13.3537,12.8636,13.2924,254900.0],["2000-07-19",13.1699,13.4762,13.1699,13.2924,159800.0],["2000-07-20",13.2312,13.7212,13.2312,13.7212,665800.0],["2000-07-21",13.8437,13.8437,13.4762,13.5987,213800.0],["2000-07-24",13.5987,13.8437,13.5987,13.7825,270100.0],["2000-07-25",13.905,13.905,13.7212,13.7825,290200.0],["2000-07-26",13.7825,13.7825,13.4762,13.5374,710000.0],["2000-07-27",13.5987,13.5987,13.0474,13.2924,446600.0],["2000-07-28",13.2924,13.2924,12.8636,13.0474,367100.0],["2000-07-31",13.0474,13.3537,12.9861,13.0474,201200.0],["2000-08-01",13.2312,13.5987,13.2312,13.5987,1183900.0],["2000-08-02",13.5374,13.5987,13.4149,13.5374,1123700.0],["2000-08-03",13.5374,13.7212,13.4762,13.5374,579100.0],["2000-08-04",13.5987,13.7212,13.4762,13.7212,441300.0],["2000-08-07",13.7212,13.7825,13.4762,13.7212,277100.0],["2000-08-08",13.7825,14.0275,13.7212,13.7825,195900.0],["2000-08-09",13.7212,13.8437,13.5987,13.66,124200.0],["2000-08-10",13.66,13.8437,13.5987,13.5987,314600.0],["2000-08-11",13.5987,13.7212,13.5374,13.66,292300.0],["2000-08-14",13.66,13.905,13.5987,13.7825,200400.0],["2000-08-15",13.7825,14.0275,13.7212,13.9662,105600.0],["2000-08-16",13.905,14.0887,13.5987,13.7212,479700.0],["2000-08-17",13.7212,13.7825,13.4762,13.5374,390900.0],["2000-08-18",13.4762,13.4762,13.1699,13.3537,608600.0],["2000-08-21",13.3537,13.4149,13.1699,13.2924,334200.0],["2000-08-22",13.2312,13.3537,13.1699,13.1699,129300.0],["2000-08-23",13.1699,13.1699,12.6186,12.9249,392200.0],["2000-08-24",12.9249,12.9249,12.3123,12.4961,368400.0],["2000-08-25",12.4961,12.6186,12.3123,12.4961,250400.0],["2000-08-28",12.3736,12.4961,12.3123,12.4348,180500.0],["2000-08-29",12.4961,12.5574,12.2511,12.3736,165500.0],["2000-08-30",12.3123,12.4961,12.2511,12.3123,127600.0],["2000-08-31",12.3123,12.9249,12.3123,12.8177,282800.0],["2000-09-01",12.8024,12.9861,12.7411,12.8636,247000.0],["2000-09-05",12.8636,12.8636,12.5574,12.7411,216500.0],["2000-09-06",12.7411,13.0474,12.7411,12.9861,429800.0],["2000-09-07",12.9861,13.5374,12.9861,13.3537,721500.0],["2000-09-08",13.3537,13.5374,13.1087,13.5374,507700.0],["2000-09-11",13.1699,13.4762,13.0474,13.1087,262500.0],["2000-09-12",12.9861,13.1699,12.9249,12.9861,164300.0],["2000-09-13",12.9861,13.1087,12.5574,12.6186,212200.0],["2000-09-14",12.4961,12.4961,12.0061,12.1898,246500.0],["2000-09-15",11.6385,11.761,11.516,11.5773,628200.0],["2000-09-18",11.6998,11.6998,11.3322,11.516,339100.0],["2000-09-19",11.4548,11.6385,11.2097,11.3322,290200.0],["2000-09-20",11.271,11.271,10.6584,10.8422,271000.0],["2000-09-21",10.9647,11.0872,10.1684,10.2909,1092500.0],["2000-09-22",10.4134,10.5359,9.8009,9.9234,1014600.0],["2000-09-25",10.0459,10.0459,9.5558,9.6171,778800.0],["2000-09-26",9.6784,9.8009,9.5558,9.7396,433100.0],["2000-09-27",9.6784,9.8009,9.6171,9.6784,353700.0],["2000-09-28",9.7396,9.8009,9.4946,9.4946,671600.0],["2000-09-29",9.4946,9.4946,8.8208,9.0658,840400.0],["2000-10-02",9.0045,9.2496,8.8208,8.882,604400.0],["2000-10-03",8.882,9.4946,8.882,9.1271,183000.0],["2000-10-04",9.0658,9.6784,9.0045,9.2496,452800.0],["2000-10-05",8.8208,8.882,6.003,6.7381,4402200.0],["2000-10-06",7.4732,7.7182,6.4318,6.7993,5342700.0],["2000-10-09",7.1669,7.5957,7.1669,7.4732,1241800.0],["2000-10-10",7.5957,7.5957,7.0444,7.1056,926200.0],["2000-10-11",6.9831,7.3506,6.9219,7.2894,1024600.0],["2000-10-12",7.3506,7.4732,6.7381,6.7993,1015100.0],["2000-10-13",6.7381,7.0444,6.5543,6.6768,1481800.0],["2000-10-16",6.7993,7.0444,6.4931,6.6156,582200.0],["2000-10-17",6.6156,6.6768,6.4318,6.4931,371000.0],["2000-10-18",6.2481,6.3093,6.0643,6.3093,1525500.0],["2000-10-19",6.003,6.7381,6.003,6.6768,359000.0],["2000-10-20",6.5543,7.6569,6.5543,7.4732,1130000.0],["2000-10-23",7.3506,7.3506,6.2481,6.3093,658700.0],["2000-10-24",6.3706,6.4931,5.9418,6.3093,1047900.0],["2000-10-25",6.3093,6.4318,6.0643,6.1868,380600.0],["2000-10-26",6.1868,6.3706,6.003,6.1868,391200.0],["2000-10-27",6.0643,6.1868,5.9418,6.1255,256300.0],["2000-10-30",6.2481,6.3093,5.8805,6.1868,492200.0],["2000-10-31",6.1255,6.1255,5.758,5.8193,604400.0],["2000-11-01",5.6968,6.003,5.5742,5.6355,618300.0],["2000-11-02",5.6355,5.9418,5.6355,5.8193,380500.0],["2000-11-03",5.8805,6.0643,5.758,5.8805,311000.0],["2000-11-06",5.8805,5.8805,5.6968,5.758,257600.0],["2000-11-07",6.003,6.003,5.758,5.758,386400.0],["2000-11-08",5.8193,5.9418,5.6355,5.9418,296400.0],["2000-11-09",5.6968,5.8193,5.6355,5.758,150400.0],["2000-11-10",5.758,5.8193,5.6968,5.758,467300.0],["2000-11-13",5.6355,5.9418,5.5742,5.758,396000.0],["2000-11-14",5.758,5.8805,5.6968,5.6968,498500.0],["2000-11-15",5.6968,5.758,5.3905,5.513,1090800.0],["2000-11-16",5.513,5.513,3.3078,3.3078,3095100.0],["2000-11-17",3.3078,3.7366,3.3078,3.6753,3219600.0],["2000-11-20",3.6753,3.9203,3.6753,3.7978,1317800.0],["2000-11-21",3.8591,3.9203,3.7366,3.8591,651500.0],["2000-11-22",3.8591,3.8591,3.6753,3.7978,680400.0],["2000-11-24",3.6753,3.7978,3.6141,3.7366,479900.0],["2000-11-27",3.6141,4.2879,3.4916,3.7366,1955800.0],["2000-11-28",3.4916,3.6753,2.9403,2.9403,1316300.0],["2000-11-29",3.0628,3.2465,2.4502,2.5115,1523300.0],["2000-11-30",2.634,3.7366,2.5727,2.8177,1084900.0],["2000-12-01",3.1853,3.6141,3.124,3.124,482900.0],["2000-12-04",3.4303,4.1654,3.3078,3.9816,818300.0],["2000-12-05",3.5528,3.5528,2.4502,2.879,3698700.0],["2000-12-06",3.0628,3.7366,3.0015,3.6141,2163400.0],["2000-12-07",3.6141,3.7978,3.4303,3.4916,3396400.0],["2000-12-08",3.5528,3.7366,3.2465,3.3078,13492900.0],["2000-12-11",3.369,3.369,3.0015,3.0628,1384100.0],["2000-12-12",3.0628,3.124,2.6952,3.0628,1217200.0],["2000-12-13",3.0628,3.124,2.8177,2.8177,878000.0],["2000-12-14",2.9403,3.0015,2.6952,2.6952,712600.0],["2000-12-15",2.8177,3.0015,2.7565,2.879,1939200.0],["2000-12-18",2.9403,3.1853,2.8177,3.124,1262200.0],["2000-12-19",3.1853,3.4303,3.1853,3.2465,905500.0],["2000-12-20",3.2465,3.7366,3.2465,3.6141,1252000.0],["2000-12-21",3.6141,4.1041,3.6141,4.0429,1248700.0],["2000-12-22",4.1041,4.4716,3.9816,4.3491,807200.0],["2000-12-26",4.3491,4.5329,4.2879,4.4104,735800.0],["2000-12-27",4.4104,5.5742,4.4104,5.3905,672100.0],["2000-12-28",5.3905,5.513,5.0229,5.0229,864000.0],["2000-12-29",5.0229,5.5742,4.9004,5.5742,815800.0],["2001-01-02",5.5742,5.8805,5.513,5.6355,574800.0],["2001-01-03",5.6355,6.4318,5.513,6.0643,765600.0],["2001-01-04",6.1868,7.1669,6.1868,6.9219,782800.0],["2001-01-05",6.9219,7.5344,6.9219,7.3506,815600.0],["2001-01-08",7.4119,8.0857,7.4119,7.8407,705300.0],["2001-01-09",7.8407,8.0245,7.7794,7.9632,495900.0],["2001-01-10",7.8407,8.0245,6.003,6.9219,1364800.0],["2001-01-11",6.8606,7.5957,6.003,7.5957,1145400.0],["2001-01-12",7.5344,7.7182,6.8606,7.2894,448000.0],["2001-01-16",7.2894,7.2894,6.6156,6.6156,411400.0],["2001-01-17",6.8606,7.1056,6.6156,6.6768,485600.0],["2001-01-18",6.9219,6.9831,6.3093,6.7381,270800.0],["2001-01-19",6.8606,6.8606,6.4931,6.7381,174700.0],["2001-01-22",6.7381,7.1056,6.6768,6.8606,169700.0],["2001-01-23",6.8606,7.1669,6.8606,7.1056,245600.0],["2001-01-24",7.2281,7.2281,6.9831,6.9831,192900.0],["2001-01-25",6.6156,7.1056,6.6156,7.1056,548300.0],["2001-01-26",6.9831,7.0444,6.7381,7.0444,413400.0],["2001-01-29",7.086,7.6937,6.9586,7.6937,477000.0],["2001-01-30",7.6447,7.6447,7.1252,7.3506,325600.0],["2001-01-31",7.3506,8.0367,7.2526,8.0367,425600.0],["2001-02-01",7.9387,8.1837,7.8407,7.9387,737900.0],["2001-02-02",7.7427,7.9387,7.5761,7.5957,547200.0],["2001-02-05",7.5957,7.8211,7.5467,7.7427,205700.0],["2001-02-06",7.8407,8.3209,7.8407,8.3209,503000.0],["2001-02-07",8.2817,8.5464,8.1151,8.2327,417900.0],["2001-02-08",8.2327,8.566,8.2327,8.4875,359100.0],["2001-02-09",8.517,8.8208,8.4777,8.713,388000.0],["2001-02-12",8.811,9.1246,8.811,9.0266,448500.0],["2001-02-13",9.0266,9.1344,9.0168,9.0854,209100.0],["2001-02-14",9.1148,9.2618,9.1148,9.252,628900.0],["2001-02-15",9.35,9.4088,9.2324,9.4088,845900.0],["2001-02-16",9.4088,9.5068,8.9188,9.2128,340500.0],["2001-02-20",9.1148,9.252,8.1347,8.2131,434000.0],["2001-02-21",8.0367,8.1347,7.2526,7.5761,803200.0],["2001-02-22",7.4977,7.9877,7.3016,7.7917,732900.0],["2001-02-23",7.7623,7.8113,7.6349,7.7525,276100.0],["2001-02-26",7.6937,7.7035,7.3997,7.4977,481400.0],["2001-02-27",7.5957,7.9877,7.5957,7.8897,209800.0],["2001-02-28",8.0367,8.0857,7.6937,7.6937,336000.0],["2001-03-01",7.6937,8.1837,7.6937,7.8407,474100.0],["2001-03-02",7.6937,8.1347,7.6937,7.8897,900600.0],["2001-03-05",7.8701,8.4287,7.8407,8.1151,470400.0],["2001-03-06",8.1543,8.4091,8.1543,8.3307,342300.0],["2001-03-07",8.3307,9.2618,8.3307,9.0658,378500.0],["2001-03-08",9.0168,9.5166,9.0168,9.4284,438600.0],["2001-03-09",9.3304,9.3892,8.9384,9.0952,438600.0],["2001-03-12",9.0168,9.2618,8.3307,8.8698,614900.0],["2001-03-13",8.9678,8.9678,8.0857,8.7326,218800.0],["2001-03-14",8.7326,8.7326,7.9387,8.2229,180400.0],["2001-03-15",8.6738,8.8698,8.5758,8.8698,209200.0],["2001-03-16",8.8698,8.8698,8.3307,8.3503,139500.0],["2001-03-19",8.3601,8.3601,8.0367,8.2621,198900.0],["2001-03-20",8.3601,8.4483,8.1739,8.2817,121600.0],["2001-03-21",8.8698,8.8698,7.7231,7.8211,238900.0],["2001-03-22",7.0076,7.4487,6.9586,7.1546,408100.0],["2001-03-23",7.3506,7.5565,7.0076,7.1056,216000.0],["2001-03-26",7.4487,8.0367,7.3604,7.9191,179500.0],["2001-03-27",8.0171,8.4287,7.8995,8.2817,149200.0],["2001-03-28",8.0367,8.7228,7.9191,8.4091,183000.0],["2001-03-29",8.4091,8.6738,8.3993,8.5071,161500.0],["2001-03-30",8.1347,8.7228,7.5957,8.3307,304300.0],["2001-04-02",7.9387,8.2523,7.0174,7.2036,502200.0],["2001-04-03",7.3016,7.4487,6.8116,7.0566,419000.0],["2001-04-04",6.9586,6.9586,6.8116,6.9096,377200.0],["2001-04-05",6.9096,7.0566,6.89,7.037,206300.0],["2001-04-06",7.037,7.037,6.7234,6.8116,173300.0],["2001-04-09",6.7136,6.9782,6.7136,6.89,110700.0],["2001-04-10",6.8606,7.4487,6.8606,7.1252,240100.0],["2001-04-11",7.1252,7.1252,6.0275,6.5568,466000.0],["2001-04-12",6.6156,6.6646,6.3216,6.6156,297600.0],["2001-04-16",6.6156,6.8116,6.5764,6.694,326700.0],["2001-04-17",6.9586,7.0076,6.8312,6.988,267300.0],["2001-04-18",6.9586,7.4487,6.9096,7.3997,399000.0],["2001-04-19",7.4487,7.4879,7.2722,7.4879,94700.0],["2001-04-20",7.4879,7.8407,7.4487,7.8407,154000.0],["2001-04-23",7.8407,8.2915,7.3997,7.5467,442500.0],["2001-04-24",7.5957,7.8407,7.5859,7.7917,219300.0],["2001-04-25",7.7427,7.9877,7.5957,7.7819,387800.0],["2001-04-26",7.7427,8.0367,7.6741,7.8407,355000.0],["2001-04-27",7.8407,7.9387,7.6055,7.6447,732200.0],["2001-04-30",7.5467,7.8211,7.3997,7.7231,113900.0],["2001-05-01",7.7427,7.7721,7.6937,7.7231,113400.0],["2001-05-02",7.7329,7.8407,6.9586,7.4487,201200.0],["2001-05-03",7.3506,7.6937,7.2036,7.6937,237300.0],["2001-05-04",7.4487,7.5467,7.3997,7.5467,54900.0],["2001-05-07",7.5957,7.6153,7.4487,7.4977,224600.0],["2001-05-08",7.5271,7.5957,7.5075,7.5663,144000.0],["2001-05-09",7.5663,7.5663,7.1056,7.3702,315700.0],["2001-05-10",7.135,7.6937,7.135,7.5663,731200.0],["2001-05-11",7.5957,7.5957,7.4389,7.5369,89600.0],["2001-05-14",7.5369,7.5859,7.3801,7.3997,92100.0],["2001-05-15",7.4977,7.5271,7.3604,7.3997,156400.0],["2001-05-16",7.4977,7.8015,7.4487,7.6937,368900.0],["2001-05-17",7.7427,7.8897,7.5467,7.5859,1383600.0],["2001-05-18",7.5957,7.6251,7.5565,7.5957,230400.0],["2001-05-21",7.4977,7.5467,7.331,7.3506,389100.0],["2001-05-22",7.4487,7.5467,7.2526,7.3997,401300.0],["2001-05-23",7.3997,7.3997,7.0664,7.1252,335500.0],["2001-05-24",7.135,7.2036,6.9586,7.037,524500.0],["2001-05-25",7.086,7.2722,7.0566,7.2526,193100.0],["2001-05-29",7.2526,7.2526,6.9782,7.1546,80500.0],["2001-05-30",7.1546,7.2036,7.0566,7.135,260000.0],["2001-05-31",7.184,7.1938,6.8606,6.9194,255700.0],["2001-06-01",6.9194,6.9586,6.1255,6.4686,951100.0],["2001-06-04",6.4686,6.4882,5.7335,6.2431,676600.0],["2001-06-05",6.3412,6.4686,6.0863,6.3216,341600.0],["2001-06-06",6.4196,6.5274,6.2334,6.449,118900.0],["2001-06-07",6.5176,6.5176,6.2824,6.3216,114600.0],["2001-06-08",6.2726,6.3216,6.1745,6.3216,47200.0],["2001-06-11",6.3706,6.5274,6.3706,6.4,170200.0],["2001-06-12",6.3706,6.6156,6.3412,6.4686,237200.0],["2001-06-13",6.5176,6.6548,6.5176,6.5666,132700.0],["2001-06-14",6.4686,6.6156,6.0765,6.5176,122300.0],["2001-06-15",6.2726,6.6254,6.0765,6.1353,212300.0],["2001-06-18",6.1451,6.2726,5.9981,6.0765,166100.0],["2001-06-19",6.0765,6.0961,5.9295,6.0667,160600.0],["2001-06-20",5.9981,6.1255,5.9393,6.1255,266600.0],["2001-06-21",6.0275,6.1255,5.8609,5.9001,152300.0],["2001-06-22",5.9295,6.9096,5.9197,6.8116,603500.0],["2001-06-25",6.5176,6.5176,5.9001,6.5176,752200.0],["2001-06-26",6.4686,6.8606,6.4686,6.6646,336400.0],["2001-06-27",6.6646,6.841,6.3902,6.8116,507300.0],["2001-06-28",6.8116,6.988,6.547,6.5666,589400.0],["2001-06-29",6.5666,6.9586,6.5372,6.645,1939900.0],["2001-07-02",6.645,7.2428,6.645,7.0468,871400.0],["2001-07-03",7.2036,7.2428,7.1546,7.1546,222300.0],["2001-07-05",7.1546,7.3997,7.086,7.1056,118700.0],["2001-07-06",7.0566,7.3408,6.9684,7.0076,110300.0],["2001-07-09",7.3506,7.7427,7.3016,7.4487,554100.0],["2001-07-10",7.4487,7.5271,7.2036,7.2036,346500.0],["2001-07-11",7.1546,7.2722,7.0076,7.1546,244800.0],["2001-07-12",7.2526,7.4977,7.2526,7.3506,243100.0],["2001-07-13",7.3506,7.3506,7.1546,7.2526,66600.0],["2001-07-16",7.3506,7.4683,7.1448,7.233,150800.0],["2001-07-17",7.2526,7.3506,7.1056,7.2526,116000.0],["2001-07-18",7.2526,7.2526,7.0076,7.0762,305000.0],["2001-07-19",7.086,7.0958,6.9096,6.9586,202000.0],["2001-07-20",7.0076,7.0076,6.7724,6.8998,178100.0],["2001-07-23",7.0076,7.1056,6.9096,7.0076,121200.0],["2001-07-24",7.0566,7.0762,6.8508,6.8606,149400.0],["2001-07-25",6.8606,7.6153,6.7626,7.3506,325200.0],["2001-07-26",7.4487,7.4487,6.4686,6.4686,2056100.0],["2001-07-27",6.4686,6.7038,5.8413,5.8805,650800.0],["2001-07-30",5.9785,6.302,5.9785,6.253,266100.0],["2001-07-31",6.3216,6.4392,6.1255,6.2922,333300.0],["2001-08-01",6.3902,6.3902,6.2922,6.3412,311100.0],["2001-08-02",6.2922,6.547,6.2922,6.449,339800.0],["2001-08-03",6.2726,6.5666,6.2726,6.3118,356600.0],["2001-08-06",6.3706,6.4686,6.1745,6.1745,104600.0],["2001-08-07",6.2235,6.2235,5.9589,5.9785,324400.0],["2001-08-08",5.9589,6.0765,5.8805,5.9295,680900.0],["2001-08-09",5.9001,6.3706,5.9001,6.3216,284200.0],["2001-08-10",6.2726,6.351,5.9785,6.1745,122400.0],["2001-08-13",6.2235,6.2726,6.1059,6.1549,74200.0],["2001-08-14",6.1745,6.4,5.9785,6.4,131500.0],["2001-08-15",6.4,6.5078,5.8805,5.9001,3778600.0],["2001-08-16",5.9295,6.0275,5.9295,5.9785,242900.0],["2001-08-17",6.0765,6.0765,5.8805,5.9491,119800.0],["2001-08-20",6.0275,6.0569,5.9491,5.9785,164200.0],["2001-08-21",6.0765,6.1157,5.6845,5.7629,366700.0],["2001-08-22",5.7825,5.8315,5.4885,5.7433,349500.0],["2001-08-23",5.5375,5.7139,5.5375,5.5571,640900.0],["2001-08-24",5.5375,5.6061,5.3513,5.3807,1534000.0],["2001-08-27",5.3807,5.7335,5.3709,5.5963,335100.0],["2001-08-28",5.6355,5.6355,5.4493,5.4787,166000.0],["2001-08-29",5.4885,5.5081,5.2827,5.4395,165200.0],["2001-08-30",5.3415,5.4395,5.1455,5.2435,162900.0],["2001-08-31",5.2925,5.4983,5.2925,5.4199,94600.0],["2001-09-04",5.3415,5.6355,5.3415,5.5669,158400.0],["2001-09-05",5.5865,5.6845,5.5669,5.5669,90700.0],["2001-09-06",5.4689,5.5767,4.9004,4.9984,284200.0],["2001-09-07",5.0474,5.4003,5.0474,5.1945,261800.0],["2001-09-10",5.4395,5.4395,5.2533,5.3905,128600.0],["2001-09-17",5.0964,5.0964,4.7142,4.871,302600.0],["2001-09-18",5.2925,5.2925,5.1455,5.1553,272700.0],["2001-09-19",5.2435,5.2435,4.626,4.9984,486900.0],["2001-09-20",5.018,5.0474,4.5574,4.7044,729300.0],["2001-09-21",4.4594,4.7534,4.3614,4.4104,665300.0],["2001-09-24",4.5574,4.8612,4.5476,4.5672,523700.0],["2001-09-25",4.626,4.626,4.2242,4.2242,437800.0],["2001-09-26",4.2242,4.3026,4.0968,4.2046,286300.0],["2001-09-27",4.1066,4.1164,3.989,3.989,312200.0],["2001-09-28",3.9693,4.1164,3.9497,3.9497,711900.0],["2001-10-01",3.9301,4.0184,3.8223,3.9497,368800.0],["2001-10-02",3.989,4.0086,3.7145,3.9203,453200.0],["2001-10-03",3.9694,3.9694,3.7341,3.9399,758300.0],["2001-10-04",3.9693,4.0184,3.8223,3.8419,342900.0],["2001-10-05",3.8223,3.8321,3.6165,3.7733,190900.0],["2001-10-08",3.7243,3.8027,3.5479,3.7047,136900.0],["2001-10-09",3.6263,3.7831,3.6263,3.6753,318200.0],["2001-10-10",3.6753,3.8811,3.6753,3.8419,482900.0],["2001-10-11",3.8419,4.1654,3.8419,4.1164,807600.0],["2001-10-12",4.1654,4.3614,3.9595,4.1654,285000.0],["2001-10-15",4.0184,4.0968,3.9105,3.9694,342800.0],["2001-10-16",3.9203,4.1752,3.9203,4.136,676700.0],["2001-10-17",4.0674,4.1164,3.5773,3.6753,1805700.0],["2001-10-18",3.6753,3.9105,3.6753,3.8811,1375400.0],["2001-10-19",3.8713,3.9988,3.8713,3.9694,576900.0],["2001-10-22",3.9203,4.0282,3.9007,4.0184,272300.0],["2001-10-23",3.989,4.0674,3.9694,4.0184,322100.0],["2001-10-24",4.0674,4.5966,4.0674,4.3222,3031200.0],["2001-10-25",4.2144,4.4594,4.1654,4.4594,717100.0],["2001-10-26",4.5574,5.3219,4.5574,5.1553,886500.0],["2001-10-29",5.1651,5.7335,5.1455,5.4885,688600.0],["2001-10-30",5.8315,6.0765,5.7335,5.9001,743400.0],["2001-10-31",5.9099,6.0961,5.7825,5.9785,328200.0],["2001-11-01",5.9883,6.6646,5.9883,6.6646,965500.0],["2001-11-02",6.5862,6.8606,6.3804,6.841,786600.0],["2001-11-05",6.841,6.841,6.0471,6.2039,1007200.0],["2001-11-06",6.0765,6.3608,5.6355,6.253,617000.0],["2001-11-07",6.253,6.4882,6.1549,6.3314,739600.0],["2001-11-08",6.3706,6.547,6.3314,6.3412,314700.0],["2001-11-09",6.2431,6.4882,6.2431,6.3608,270500.0],["2001-11-12",6.4098,6.5078,6.3216,6.4098,165200.0],["2001-11-13",6.5176,6.792,6.4294,6.6646,737900.0],["2001-11-14",7.0566,7.0566,6.8018,6.8312,496800.0],["2001-11-15",6.8312,7.0958,6.8018,6.8018,618000.0],["2001-11-16",6.8018,6.9096,6.8018,6.841,315300.0],["2001-11-19",6.8508,6.8606,6.7626,6.7626,516800.0],["2001-11-20",6.8116,7.1154,6.7822,7.1056,576500.0],["2001-11-21",7.0076,7.0566,6.743,6.7626,331400.0],["2001-11-23",6.7626,6.9978,6.7626,6.9488,95300.0],["2001-11-26",6.8606,7.233,6.8606,7.0566,291400.0],["2001-11-27",7.0762,7.4487,7.0762,7.2036,320500.0],["2001-11-28",7.3212,7.3997,7.1546,7.2918,354000.0],["2001-11-29",7.2526,7.5369,7.0076,7.5369,423300.0],["2001-11-30",7.5369,8.2621,7.5369,8.0563,1155800.0],["2001-12-03",8.0367,8.0857,7.7819,7.8407,879800.0],["2001-12-04",7.7819,7.8407,7.7035,7.7427,1155100.0],["2001-12-05",7.7427,7.8897,7.7427,7.7917,2351300.0],["2001-12-06",7.8407,8.3013,7.7427,8.0367,661100.0],["2001-12-07",8.1053,8.4287,7.9485,8.2915,894300.0],["2001-12-10",8.2915,8.3307,8.0955,8.1837,624300.0],["2001-12-11",8.1641,8.3405,8.1445,8.2425,289700.0],["2001-12-12",8.2817,8.5268,8.2817,8.4287,248800.0],["2001-12-13",8.4777,8.4875,8.3405,8.4091,188800.0],["2001-12-14",8.3503,8.3797,8.1347,8.3307,730900.0],["2001-12-17",8.2523,8.4581,8.1543,8.3307,752700.0],["2001-12-18",8.3307,8.7718,8.3307,8.6738,572900.0],["2001-12-19",8.6738,8.7032,8.4385,8.6444,397800.0],["2001-12-20",8.6738,8.8894,8.6444,8.8208,612200.0],["2001-12-21",9.4088,9.4088,9.1638,9.4088,754400.0],["2001-12-24",9.3108,9.8009,9.2618,9.7813,291800.0],["2001-12-26",9.8793,9.8793,9.5068,9.6931,525200.0],["2001-12-27",9.7029,9.8009,9.3206,9.3598,345600.0],["2001-12-28",9.2618,9.6931,9.252,9.546,350500.0],["2001-12-31",9.7225,9.8499,9.6048,9.7911,500800.0],["2002-01-02",9.6048,9.8009,9.3598,9.7813,1342400.0],["2002-01-03",9.8009,9.8401,9.7421,9.7911,755300.0],["2002-01-04",9.8009,9.8009,9.595,9.7813,490300.0],["2002-01-07",9.8009,10.2811,9.7911,10.1733,668300.0],["2002-01-08",10.2909,10.4869,10.2419,10.4869,554000.0],["2002-01-09",10.4379,10.4869,10.2909,10.3399,440500.0],["2002-01-10",10.3399,10.4477,10.2125,10.4183,297500.0],["2002-01-11",10.4183,10.6633,10.4183,10.4967,896600.0],["2002-01-14",10.6339,10.7123,10.4967,10.7123,1286200.0],["2002-01-15",10.879,11.2318,10.8398,10.879,1296900.0],["2002-01-16",10.8888,10.8888,10.6437,10.7319,879800.0],["2002-01-17",10.8006,10.8202,10.5163,10.6437,1111200.0],["2002-01-18",10.6437,10.7123,10.5555,10.5849,676400.0],["2002-01-22",10.6829,10.7809,10.6339,10.6829,479300.0],["2002-01-23",10.7319,10.8692,10.7319,10.8496,822000.0],["2002-01-24",10.9476,11.1436,10.928,11.0162,345400.0],["2002-01-25",11.026,12.2021,11.026,11.7022,984100.0],["2002-01-28",11.761,12.1531,11.565,12.1335,537700.0],["2002-01-29",12.6431,12.6921,11.8884,12.0943,893500.0],["2002-01-30",11.859,12.2805,11.3494,11.7022,977600.0],["2002-01-31",11.908,12.6823,11.8296,12.5843,700300.0],["2002-02-01",12.7215,12.7411,12.2707,12.5941,615900.0],["2002-02-04",12.4961,12.4961,12.0061,12.1923,777800.0],["2002-02-05",12.2119,12.6137,12.2119,12.4177,284400.0],["2002-02-06",12.4177,12.4471,12.2511,12.2511,410300.0],["2002-02-07",12.1041,12.2315,12.0453,12.1041,484900.0],["2002-02-08",12.0061,12.1335,11.2808,11.761,666200.0],["2002-02-11",11.8394,12.3491,11.8296,12.2805,520100.0],["2002-02-12",12.2315,12.4275,12.2021,12.3687,319500.0],["2002-02-13",12.3589,12.5843,12.3491,12.5451,1441500.0],["2002-02-14",12.4961,12.6137,12.3001,12.3001,169400.0],["2002-02-15",12.3001,12.6823,12.3001,12.5549,222100.0],["2002-02-19",12.6529,12.9175,12.6529,12.7313,451300.0],["2002-02-20",12.7411,12.9175,12.7019,12.9175,341300.0],["2002-02-21",12.9175,12.9175,12.5941,12.5941,335600.0],["2002-02-22",12.6431,12.8783,12.5941,12.8293,832400.0],["2002-02-25",12.8293,13.7212,12.8293,13.4762,781000.0],["2002-02-26",13.5742,13.8388,13.5252,13.6232,607000.0],["2002-02-27",13.7212,14.1917,13.7212,14.0936,1046100.0],["2002-02-28",14.2113,14.3877,14.1721,14.3877,787900.0],["2002-03-01",14.4857,14.7993,14.4563,14.7993,658900.0],["2002-03-04",15.2893,15.5638,14.9365,15.3188,990500.0],["2002-03-05",15.2893,15.2893,14.0152,14.4073,997400.0],["2002-03-06",14.6523,15.0443,14.5445,14.7993,621800.0],["2002-03-07",14.7993,15.1913,14.6033,14.7993,541100.0],["2002-03-08",15.0149,15.1913,14.9561,15.1913,444200.0],["2002-03-11",15.1129,15.1129,14.5445,14.6033,472300.0],["2002-03-12",14.6523,15.1913,14.6523,15.0933,668400.0],["2002-03-13",15.0443,15.0443,14.7993,14.9169,292400.0],["2002-03-14",14.9169,14.9953,14.6621,14.7993,451000.0],["2002-03-15",14.4563,14.7993,14.4563,14.6033,465500.0],["2002-03-18",14.7013,14.9757,14.7013,14.8777,471700.0],["2002-03-19",14.8483,15.3286,14.7993,15.0933,661600.0],["2002-03-20",15.0933,15.1913,14.9953,14.9953,453300.0],["2002-03-21",14.9463,14.9953,14.4563,14.7797,526700.0],["2002-03-22",14.7895,15.4266,14.7601,15.1913,362200.0],["2002-03-25",15.1913,15.2501,14.7895,15.2109,579300.0],["2002-03-26",15.2109,16.1224,15.2109,15.9264,815800.0],["2002-03-27",15.9264,16.5929,15.6324,16.5929,647200.0],["2002-03-28",16.5929,17.2593,16.5929,16.6615,1100600.0],["2002-04-01",17.0535,17.8376,16.7203,17.7396,834300.0],["2002-04-02",17.6808,17.7396,17.0829,17.4945,1146700.0],["2002-04-03",17.4455,17.4455,16.6517,16.9065,655300.0],["2002-04-04",16.9065,17.0535,16.4655,16.7399,623400.0],["2002-04-05",16.7987,17.3475,16.7987,17.1515,927500.0],["2002-04-08",17.1613,18.8079,17.1515,18.8079,1418000.0],["2002-04-09",17.8866,18.2296,17.7592,18.1316,1137900.0],["2002-04-10",17.4259,17.9356,17.2495,17.8376,1101000.0],["2002-04-11",17.8376,17.8376,17.3965,17.4945,505800.0],["2002-04-12",17.4945,18.3766,17.4945,18.0924,758100.0],["2002-04-15",18.0826,18.0826,17.5631,17.867,620500.0],["2002-04-16",18.0826,18.6216,17.9846,18.6118,740500.0],["2002-04-17",18.5922,18.602,18.063,18.2296,513300.0],["2002-04-18",18.1806,18.5726,18.112,18.2394,444500.0],["2002-04-19",17.7592,17.9846,17.1613,17.7494,569000.0],["2002-04-22",17.4455,17.4847,16.5635,17.3083,631900.0],["2002-04-23",17.2495,17.7102,17.2495,17.6024,489400.0],["2002-04-24",17.6024,17.8866,16.6125,16.6125,1115400.0],["2002-04-25",16.2204,16.2694,13.7212,13.9662,3704000.0],["2002-04-26",14.1132,14.2897,13.6232,13.7702,1737100.0],["2002-04-29",13.4272,14.7797,13.3292,14.7209,1288400.0],["2002-04-30",14.6915,15.8284,14.6131,15.701,1441100.0],["2002-05-01",15.9558,16.3184,15.6422,16.3184,839900.0],["2002-05-02",16.3184,16.3968,15.4168,15.8284,733100.0],["2002-05-03",15.6814,16.4164,15.4854,16.3674,492400.0],["2002-05-06",16.5047,16.6909,16.1028,16.4459,730000.0],["2002-05-07",16.2008,16.4557,15.309,16.0734,364100.0],["2002-05-08",16.0832,16.6517,16.0832,16.6419,552000.0],["2002-05-09",16.7105,17.0339,16.5929,16.6909,716700.0],["2002-05-10",16.6811,16.9751,16.6615,16.6909,575100.0],["2002-05-13",16.7105,17.1515,16.5733,17.1417,353200.0],["2002-05-14",17.1417,17.4161,17.0045,17.3965,1200700.0],["2002-05-15",17.3475,17.5828,17.1711,17.4455,722100.0],["2002-05-16",17.2985,17.4259,17.0535,17.2887,435300.0],["2002-05-17",17.2005,17.5141,17.0339,17.1613,314400.0],["2002-05-20",17.2495,17.4651,17.1711,17.3671,316300.0],["2002-05-21",17.2005,17.2495,16.5635,16.9065,307300.0],["2002-05-22",16.6125,16.8575,16.5635,16.7497,391000.0],["2002-05-23",16.7595,17.8376,16.7105,17.6318,480300.0],["2002-05-24",17.2789,17.671,17.2789,17.4749,601500.0],["2002-05-28",17.4455,17.5729,16.8673,17.0633,329300.0],["2002-05-29",17.0437,17.1417,16.8575,17.0927,245100.0],["2002-05-30",16.8477,17.3965,16.7203,17.1515,332600.0],["2002-05-31",17.4455,17.4847,17.0633,17.1515,574400.0],["2002-06-03",17.1515,17.3867,16.7497,16.9163,470600.0],["2002-06-04",16.9163,16.9163,16.2988,16.5831,486600.0],["2002-06-05",16.6125,17.5926,16.5929,17.5926,618100.0],["2002-06-06",17.5827,17.5827,16.6615,16.7791,398700.0],["2002-06-07",16.7791,16.9065,16.5929,16.7987,761500.0],["2002-06-10",16.7987,17.0045,16.6615,16.8085,927400.0],["2002-06-11",16.6909,16.8575,16.289,16.3184,424500.0],["2002-06-12",16.1224,16.5929,15.9754,16.3674,990500.0],["2002-06-13",16.3674,16.6223,16.0146,16.1518,548000.0],["2002-06-14",16.0734,16.1714,15.2893,15.7304,309400.0],["2002-06-17",15.6324,16.1028,15.6324,15.9166,513100.0],["2002-06-18",15.9166,16.0048,15.7794,15.9264,494200.0],["2002-06-19",15.9264,16.3674,15.8774,16.1322,1414600.0],["2002-06-20",16.0342,16.289,15.6814,15.6814,467500.0],["2002-06-21",15.3384,16.0244,15.2991,15.9754,682900.0],["2002-06-24",15.8774,16.142,15.1913,15.2893,800700.0],["2002-06-25",15.3384,15.505,14.0446,14.2603,1105900.0],["2002-06-26",13.6722,14.5445,13.2312,14.2211,1379800.0],["2002-06-27",14.1622,14.5641,13.4958,13.7702,876700.0],["2002-06-28",13.7114,14.6719,13.2312,13.4664,2518800.0],["2002-07-01",13.7114,13.7114,13.0351,13.3292,1105400.0],["2002-07-02",13.1332,13.1332,12.0551,12.5941,671100.0],["2002-07-03",12.7705,13.1626,12.1433,12.8881,529400.0],["2002-07-05",12.7705,13.7212,12.7705,13.7212,288400.0],["2002-07-08",13.6722,13.682,13.1332,13.4762,468200.0],["2002-07-09",13.2312,13.4664,13.0351,13.1332,519300.0],["2002-07-10",13.1332,13.2508,12.7019,12.9861,424600.0],["2002-07-11",12.4471,12.9861,12.3981,12.9567,501500.0],["2002-07-12",12.8391,13.0744,11.8884,12.1139,353100.0],["2002-07-15",12.1139,12.3981,11.6924,12.3981,390200.0],["2002-07-16",12.2511,12.6431,12.2217,12.5843,541200.0],["2002-07-17",12.5843,12.8489,12.2511,12.4961,559400.0],["2002-07-18",12.4961,12.7901,12.2511,12.2511,381500.0],["2002-07-19",12.2511,12.3099,11.516,11.614,414300.0],["2002-07-22",11.418,11.7512,10.5849,10.781,315700.0],["2002-07-23",10.6829,10.977,10.0949,10.2909,555100.0],["2002-07-24",9.9969,11.467,9.6048,11.467,599700.0],["2002-07-25",11.124,11.6924,10.6633,10.9868,427500.0],["2002-07-26",10.977,11.761,10.977,11.7414,418100.0],["2002-07-29",11.8394,12.4863,11.8198,12.3001,441700.0],["2002-07-30",12.4471,12.6333,11.908,11.908,331600.0],["2002-07-31",11.9571,12.2511,11.663,12.2511,383000.0],["2002-08-01",12.4471,12.9371,12.3981,12.7411,532500.0],["2002-08-02",12.5451,12.5745,11.761,11.8198,529700.0],["2002-08-05",11.81,12.4667,11.565,11.565,424600.0],["2002-08-06",11.516,12.0453,11.4866,11.8884,453800.0],["2002-08-07",11.8884,11.9571,11.3886,11.761,349700.0],["2002-08-08",11.761,11.9963,11.467,11.81,260300.0],["2002-08-09",11.565,12.1531,11.565,11.9473,209000.0],["2002-08-12",11.9473,12.1531,11.6728,11.9865,213100.0],["2002-08-13",11.8884,12.0943,11.7708,11.908,285600.0],["2002-08-14",11.908,11.908,11.4278,11.8296,160100.0],["2002-08-15",11.8786,12.1531,11.7414,12.1531,189900.0],["2002-08-16",11.9571,11.9767,11.761,11.8198,161400.0],["2002-08-19",11.7806,12.1139,11.7806,11.9571,264700.0],["2002-08-20",11.9571,12.3981,11.8688,12.1335,251100.0],["2002-08-21",12.1335,12.4863,11.9963,12.2021,185900.0],["2002-08-22",12.0551,12.3981,11.8688,12.0649,160500.0],["2002-08-23",12.0061,12.0453,11.6532,11.712,288400.0],["2002-08-26",11.7316,11.7316,11.173,11.467,393600.0],["2002-08-27",11.369,11.8198,11.369,11.5552,607400.0],["2002-08-28",11.4572,11.9963,11.4278,11.9767,507600.0],["2002-08-29",11.712,11.712,11.1926,11.516,404400.0],["2002-08-30",11.3396,11.9375,11.173,11.467,627500.0],["2002-09-03",11.467,11.4866,10.928,11.1534,788100.0],["2002-09-04",11.1534,12.3687,11.1534,12.2609,640200.0],["2002-09-05",11.859,11.9571,11.418,11.761,475100.0],["2002-09-06",11.712,12.7215,11.712,12.5941,463800.0],["2002-09-09",12.4961,12.4961,12.1041,12.1041,379300.0],["2002-09-10",12.2021,12.9567,12.2021,12.9371,621100.0],["2002-09-11",13.0744,13.388,12.9861,13.2312,415900.0],["2002-09-12",13.0842,13.094,12.7313,12.9959,217000.0],["2002-09-13",12.8979,13.1528,12.5059,13.0842,250200.0],["2002-09-16",13.0351,13.2116,12.7411,12.9469,265400.0],["2002-09-17",12.9469,12.9861,12.0453,12.2021,344400.0],["2002-09-18",12.1727,12.2315,11.8982,12.1531,178100.0],["2002-09-19",11.859,12.5451,11.761,11.81,410400.0],["2002-09-20",11.81,12.2511,11.7904,11.908,112400.0],["2002-09-23",12.0061,12.0061,11.2906,11.4768,248100.0],["2002-09-24",11.271,11.3984,10.4869,10.83,238500.0],["2002-09-25",10.8594,11.369,10.6045,11.369,422900.0],["2002-09-26",11.369,11.6238,11.1926,11.4278,286800.0],["2002-09-27",11.3788,11.614,11.173,11.271,115000.0],["2002-09-30",11.1926,11.4474,11.0162,11.0946,278300.0],["2002-10-01",11.1926,12.2021,11.1926,11.9179,375200.0],["2002-10-02",11.026,11.1338,10.7319,10.8398,834400.0],["2002-10-03",10.8692,11.369,10.8692,11.026,458000.0],["2002-10-04",10.977,10.9966,10.3007,10.781,777100.0],["2002-10-07",10.5065,10.6535,10.2125,10.3791,438500.0],["2002-10-08",10.2909,10.5849,10.0851,10.5849,191500.0],["2002-10-09",10.4869,10.4869,9.8009,9.8107,359900.0],["2002-10-10",9.9087,10.9574,9.9087,10.9574,366600.0],["2002-10-11",10.9574,11.4278,10.8496,11.2612,201300.0],["2002-10-14",11.173,11.173,10.6927,10.6927,255300.0],["2002-10-15",10.879,11.565,10.879,11.565,355000.0],["2002-10-16",11.516,11.81,11.2906,11.5846,355600.0],["2002-10-17",11.761,12.0845,11.467,12.0845,231800.0],["2002-10-18",12.0551,12.4079,11.8492,12.2707,249500.0],["2002-10-21",12.1041,12.5255,11.7708,12.4471,206100.0],["2002-10-22",12.3491,12.6431,11.7904,12.0061,245100.0],["2002-10-23",12.1041,13.143,12.0551,13.0547,623600.0],["2002-10-24",13.0646,13.2606,12.6039,12.7313,397500.0],["2002-10-25",12.6431,13.2312,12.6431,13.1332,430500.0],["2002-10-28",13.2312,13.2312,12.6431,12.9371,242900.0],["2002-10-29",12.9371,12.9371,12.3491,12.4961,857000.0],["2002-10-30",12.5451,12.7117,12.4863,12.5451,671400.0],["2002-10-31",12.5451,12.6921,11.467,11.7512,648400.0],["2002-11-01",11.81,12.6627,11.7806,12.6627,416900.0],["2002-11-04",12.6627,12.7215,12.0845,12.1433,249200.0],["2002-11-05",12.1041,12.5451,12.0551,12.2119,383200.0],["2002-11-06",12.7411,13.5252,12.7411,13.5252,606900.0],["2002-11-07",13.2802,13.2998,12.7411,12.9469,750000.0],["2002-11-08",12.9469,13.437,12.9469,13.2312,364400.0],["2002-11-11",13.2116,13.2214,12.8881,12.9861,247300.0],["2002-11-12",12.9371,13.1528,12.9273,13.0155,401400.0],["2002-11-13",13.0351,13.2802,12.9077,13.2802,216000.0],["2002-11-14",13.2312,14.4073,13.192,14.2211,624400.0],["2002-11-15",14.1622,14.1721,13.6232,13.9564,307000.0],["2002-11-18",14.1132,14.3583,13.9662,14.074,347600.0],["2002-11-19",13.976,14.3093,13.8682,13.9662,262400.0],["2002-11-20",13.3782,13.7898,13.2312,13.7898,286900.0],["2002-11-21",13.7898,14.8385,13.5644,14.6033,367200.0],["2002-11-22",14.5053,14.5543,14.2113,14.2113,351700.0],["2002-11-25",14.3583,14.6817,14.3583,14.5837,372100.0],["2002-11-26",14.5249,14.8679,13.9662,14.2113,467400.0],["2002-11-27",14.3093,14.6033,14.1132,14.4073,382600.0],["2002-11-29",14.8973,15.4658,14.8973,15.3874,664800.0],["2002-12-02",15.3874,15.407,14.4759,14.7111,591900.0],["2002-12-03",14.7699,14.9365,14.7013,14.7895,289900.0],["2002-12-04",14.7503,14.7993,14.5249,14.7405,694100.0],["2002-12-05",14.7699,14.8777,14.5053,14.7111,286900.0],["2002-12-06",14.6033,14.6327,14.2113,14.4563,427500.0],["2002-12-09",14.4563,14.4563,14.1328,14.2603,259900.0],["2002-12-10",14.2603,14.4073,14.1622,14.3093,494800.0],["2002-12-11",14.3093,14.3485,13.9172,14.2603,501300.0],["2002-12-12",14.3093,14.4563,14.2505,14.4073,334400.0],["2002-12-13",14.3779,14.7209,14.2701,14.6719,409800.0],["2002-12-16",14.6719,14.8189,14.4073,14.7209,349300.0],["2002-12-17",14.6229,14.7013,14.3387,14.3485,281900.0],["2002-12-18",14.3289,14.6523,14.0936,14.2113,436200.0],["2002-12-19",14.1622,14.6033,13.7212,14.0642,363500.0],["2002-12-20",14.0642,14.5739,14.0642,14.5543,265000.0],["2002-12-23",14.4171,14.4563,13.9662,14.2113,352000.0],["2002-12-24",14.2113,14.2407,14.0152,14.1917,210000.0],["2002-12-26",14.1917,14.4563,14.074,14.2015,163300.0],["2002-12-27",14.2113,14.2211,13.976,14.1426,205600.0],["2002-12-30",14.0446,14.1132,13.682,13.9564,316600.0],["2002-12-31",13.8388,14.6033,13.8388,14.2897,443700.0],["2003-01-02",14.3877,14.6817,14.1917,14.5053,411600.0],["2003-01-03",14.5543,14.6915,14.4563,14.6719,387800.0],["2003-01-06",14.7013,14.8483,14.5249,14.6131,500000.0],["2003-01-07",14.4563,14.4661,13.6232,13.9662,566400.0],["2003-01-08",13.9662,14.6229,13.9662,14.4073,400100.0],["2003-01-09",14.5053,14.5053,13.8682,14.2211,353000.0],["2003-01-10",14.2211,14.7111,14.1721,14.6131,442600.0],["2003-01-13",14.6131,15.1913,14.6131,15.1913,603600.0],["2003-01-14",15.0051,15.0149,14.5053,14.7405,325100.0],["2003-01-15",14.9365,14.9855,14.4661,14.7993,276400.0],["2003-01-16",14.7993,14.9953,14.6523,14.6523,294100.0],["2003-01-17",14.6523,14.9169,14.6523,14.7503,202300.0],["2003-01-21",14.7013,14.7013,14.2113,14.2995,215900.0],["2003-01-22",14.2995,14.4073,13.9172,14.0642,265600.0],["2003-01-23",14.1622,14.5935,14.1622,14.5445,348400.0],["2003-01-24",14.5347,14.5347,13.4664,13.78,582300.0],["2003-01-27",13.78,13.78,13.0842,13.1332,401000.0],["2003-01-28",13.1332,13.3978,12.6235,13.3292,348200.0],["2003-01-29",12.8391,12.9371,10.3987,11.5062,2143800.0],["2003-01-30",11.761,11.761,11.173,11.271,1477300.0],["2003-01-31",11.222,11.2318,10.5261,10.7515,754100.0],["2003-02-03",10.7908,10.83,10.4379,10.7025,525000.0],["2003-02-04",10.6045,10.6927,10.3889,10.6927,554900.0],["2003-02-05",10.5947,10.6633,10.3987,10.4379,429200.0],["2003-02-06",10.3693,10.5751,10.1929,10.5653,447300.0],["2003-02-07",10.6339,10.6731,9.8303,10.2713,433600.0],["2003-02-10",9.9479,10.0851,9.3598,9.8695,641800.0],["2003-02-11",9.8695,10.0655,9.8401,9.9185,349300.0],["2003-02-12",9.9479,9.9479,9.6048,9.8303,304600.0],["2003-02-13",9.7323,9.8107,9.4676,9.8009,843200.0],["2003-02-14",9.8107,9.8107,9.4088,9.7323,469800.0],["2003-02-18",9.7519,10.4183,9.7519,10.2321,406300.0],["2003-02-19",10.2419,10.2811,9.7715,9.8891,336800.0],["2003-02-20",9.8989,9.9479,9.8009,9.8107,527700.0],["2003-02-21",9.8499,9.8499,9.4578,9.7029,590400.0],["2003-02-24",9.7029,9.7127,8.8208,8.8208,1446000.0],["2003-02-25",8.6248,8.958,8.5856,8.8796,763500.0],["2003-02-26",8.8502,8.8698,8.7326,8.8208,654900.0],["2003-02-27",8.8208,8.9384,8.5071,8.615,664100.0],["2003-02-28",8.713,9.0364,8.713,8.8208,532900.0],["2003-03-03",8.811,8.9874,8.5856,8.5954,292200.0],["2003-03-04",8.5954,8.86,8.5758,8.6248,344500.0],["2003-03-05",8.7228,8.7228,8.2327,8.3895,274000.0],["2003-03-06",8.3895,8.517,8.1347,8.1739,464600.0],["2003-03-07",8.1837,8.2817,8.0563,8.1837,309600.0],["2003-03-10",8.0857,8.1739,7.7917,7.8995,286900.0],["2003-03-11",7.8603,7.9877,7.7721,7.8407,350800.0],["2003-03-12",7.7133,7.8407,7.4683,7.8211,319500.0],["2003-03-13",7.9877,8.1347,7.7427,8.1347,292200.0],["2003-03-14",8.1249,8.1935,7.6153,7.8407,612500.0],["2003-03-17",7.5957,8.566,7.3604,8.566,638300.0],["2003-03-18",8.4679,8.5758,8.2033,8.4091,338800.0],["2003-03-19",8.7424,9.007,8.6248,8.909,475300.0],["2003-03-20",9.2128,9.301,8.7718,9.0756,588700.0],["2003-03-21",9.1148,9.5558,9.0168,9.5558,518100.0],["2003-03-24",9.1148,9.3108,8.9482,9.0658,541200.0],["2003-03-25",8.9678,9.1148,8.7718,8.9188,371000.0],["2003-03-26",8.8698,8.9972,8.86,8.9286,226600.0],["2003-03-27",8.8208,9.0168,8.7718,8.9188,337700.0],["2003-03-28",8.8698,9.0658,8.8208,9.0168,483800.0],["2003-03-31",8.7228,8.958,8.5856,8.86,839700.0],["2003-04-01",8.8208,9.0952,8.8208,9.0658,442500.0],["2003-04-02",9.1638,9.2716,9.0756,9.1834,521400.0],["2003-04-03",9.0854,9.3598,8.713,8.762,508000.0],["2003-04-04",8.664,9.0756,8.6248,8.811,353700.0],["2003-04-07",8.8208,9.4578,8.8208,9.0168,254400.0],["2003-04-08",8.9188,9.105,8.7326,8.8992,324800.0],["2003-04-09",8.8208,9.0658,8.6248,8.7718,763200.0],["2003-04-10",8.7718,8.8502,8.4875,8.5562,268100.0],["2003-04-11",8.5562,8.6248,8.2621,8.3601,457400.0],["2003-04-14",8.3307,8.3699,8.0955,8.3307,600900.0],["2003-04-15",8.3307,8.5562,8.1347,8.5464,408300.0],["2003-04-16",8.566,8.8894,8.566,8.6738,530100.0],["2003-04-17",8.7228,8.8208,8.4581,8.6542,479300.0],["2003-04-21",8.615,8.7228,8.4091,8.4287,207800.0],["2003-04-22",8.4287,8.5954,8.1543,8.4581,312100.0],["2003-04-23",8.4581,8.8208,8.3601,8.6444,438500.0],["2003-04-24",8.7816,9.4774,8.7816,9.252,594200.0],["2003-04-25",9.252,9.3892,8.6248,8.664,519200.0],["2003-04-28",8.6542,9.1148,8.6542,9.0462,234200.0],["2003-04-29",9.0462,9.0462,8.566,8.8208,325200.0],["2003-04-30",8.811,8.909,8.5758,8.713,522600.0],["2003-05-01",8.6836,8.8698,8.5366,8.7228,376500.0],["2003-05-02",8.7228,9.0168,8.713,8.9972,258200.0],["2003-05-05",9.1148,9.1148,8.8698,9.056,294800.0],["2003-05-06",9.0168,9.2324,8.9188,9.0854,541000.0],["2003-05-07",9.0854,9.7029,8.9874,9.5166,1521900.0],["2003-05-08",9.3402,9.5068,9.2716,9.4186,420100.0],["2003-05-09",9.4578,10.3595,9.4578,10.3007,1092200.0],["2003-05-12",10.2713,10.928,10.0949,10.6731,855600.0],["2003-05-13",10.6731,10.7319,10.4281,10.5457,631800.0],["2003-05-14",10.6339,11.222,10.2909,10.8104,873100.0],["2003-05-15",10.8202,11.3102,10.8104,11.271,771300.0],["2003-05-16",11.2808,12.2511,11.2122,12.2511,713200.0],["2003-05-19",11.859,11.859,11.271,11.516,791900.0],["2003-05-20",11.467,11.565,11.222,11.369,845800.0],["2003-05-21",11.32,12.4275,11.2906,11.859,1582900.0],["2003-05-22",11.8688,11.8688,10.6829,11.32,1207700.0],["2003-05-23",10.5849,11.1632,10.3889,10.977,861900.0],["2003-05-27",11.173,11.4082,10.928,11.2514,607300.0],["2003-05-28",11.3494,11.467,11.1828,11.3984,578400.0],["2003-05-29",11.3004,11.3984,10.781,11.1436,916600.0],["2003-05-30",11.1534,11.32,10.977,11.222,674900.0],["2003-06-02",11.418,11.7708,11.271,11.6042,587500.0],["2003-06-03",11.7022,11.7708,11.418,11.761,602200.0],["2003-06-04",11.663,12.0355,11.467,11.6924,495600.0],["2003-06-05",11.663,11.663,11.2122,11.271,456800.0],["2003-06-06",11.369,11.5748,11.0456,11.0848,429500.0],["2003-06-09",11.0456,11.222,10.879,11.1142,296300.0],["2003-06-10",11.0162,11.1338,10.83,10.977,190600.0],["2003-06-11",10.928,10.9574,10.7908,10.8888,281900.0],["2003-06-12",10.928,11.4866,10.7809,11.173,1024000.0],["2003-06-13",11.173,11.3984,10.9966,11.3788,559600.0],["2003-06-16",11.418,11.908,11.418,11.8394,980600.0],["2003-06-17",12.0943,12.2413,11.8688,12.1041,571600.0],["2003-06-18",12.1041,12.3099,12.0159,12.2413,527200.0],["2003-06-19",12.1923,12.3981,12.0551,12.1825,578500.0],["2003-06-20",12.1825,12.2511,12.1041,12.1139,432000.0],["2003-06-23",12.1139,12.1237,11.859,11.8786,544800.0],["2003-06-24",11.859,14.074,11.32,13.5252,2625500.0],["2003-06-25",13.584,13.9662,12.8979,12.9371,2461000.0],["2003-06-26",13.0351,14.5053,11.9571,13.5448,3637900.0],["2003-06-27",13.4468,13.8584,13.3488,13.633,725800.0],["2003-06-30",13.633,13.8878,13.29,13.4958,472700.0],["2003-07-01",13.4272,13.6722,12.8391,13.1724,645700.0],["2003-07-02",13.3782,13.6722,13.3194,13.437,479400.0],["2003-07-03",13.339,13.5448,13.0253,13.094,198900.0],["2003-07-07",13.094,13.5056,13.094,13.4174,584100.0],["2003-07-08",13.2312,15.1815,13.2312,14.172,2616200.0],["2003-07-09",14.1721,14.3289,13.731,13.9564,1006500.0],["2003-07-10",13.8584,13.8584,10.9378,11.712,5044600.0],["2003-07-11",12.3981,12.5745,11.7708,11.8688,1834800.0],["2003-07-14",12.0649,12.1923,11.271,11.6238,938500.0],["2003-07-15",11.614,11.859,11.467,11.6238,449100.0],["2003-07-16",11.5846,11.9571,11.5454,11.8198,753500.0],["2003-07-17",11.7218,11.8198,11.5356,11.6042,643400.0],["2003-07-18",11.6238,11.7218,11.565,11.7022,332000.0],["2003-07-21",11.6924,11.7022,11.565,11.5944,352800.0],["2003-07-22",11.5944,11.663,11.2416,11.5944,428100.0],["2003-07-23",11.271,11.4572,10.928,11.369,784800.0],["2003-07-24",11.369,11.6238,11.3298,11.4278,583600.0],["2003-07-25",11.3396,11.5062,11.1926,11.369,875400.0],["2003-07-28",11.369,11.3788,11.1926,11.271,511400.0],["2003-07-29",11.2122,11.369,11.0946,11.2318,618500.0],["2003-07-30",11.2318,11.2906,11.0946,11.2024,654500.0],["2003-07-31",11.2416,11.4474,11.2024,11.2024,609300.0],["2003-08-01",11.2122,11.2122,11.0652,11.0848,362100.0],["2003-08-04",11.0848,11.0848,10.6829,10.928,401300.0],["2003-08-05",10.83,10.8496,10.5849,10.6927,397600.0],["2003-08-06",10.6829,10.7123,10.4085,10.5163,517100.0],["2003-08-07",10.5359,10.6437,10.4869,10.5261,356300.0],["2003-08-08",10.4967,10.5261,10.4379,10.4869,151700.0],["2003-08-11",10.4869,10.5359,10.3889,10.4869,288400.0],["2003-08-12",10.3889,10.5261,10.3007,10.4869,219200.0],["2003-08-13",10.4869,10.5653,10.3007,10.4379,266700.0],["2003-08-14",10.3007,10.3889,10.3007,10.3497,179400.0],["2003-08-15",10.3007,10.4673,10.0459,10.3203,147400.0],["2003-08-18",10.3889,10.7025,10.3889,10.5359,444800.0],["2003-08-19",10.781,10.9868,10.6535,10.9868,583200.0],["2003-08-20",11.0652,11.0652,10.7319,10.8594,391600.0],["2003-08-21",10.928,11.0162,10.781,10.8692,261200.0],["2003-08-22",10.8692,10.9182,10.781,10.879,227900.0],["2003-08-25",10.928,10.928,10.7515,10.781,193000.0],["2003-08-26",10.7417,10.9574,10.6339,10.781,483100.0],["2003-08-27",10.8202,10.8594,10.781,10.8202,198500.0],["2003-08-28",10.8202,11.124,10.8202,11.0848,168300.0],["2003-08-29",11.1828,11.2416,11.026,11.222,304100.0],["2003-09-02",11.369,11.4474,11.0848,11.2808,231800.0],["2003-09-03",11.467,11.5748,11.222,11.467,299400.0],["2003-09-04",11.369,11.5944,11.2808,11.565,321400.0],["2003-09-05",11.467,11.565,11.4278,11.467,379000.0],["2003-09-08",11.859,11.9669,11.3886,11.81,434700.0],["2003-09-09",11.7316,11.7316,11.32,11.4866,329100.0],["2003-09-10",11.3886,11.4866,11.075,11.222,429200.0],["2003-09-11",11.075,11.1534,10.8986,11.075,277300.0],["2003-09-12",11.026,11.32,10.879,11.124,284700.0],["2003-09-15",11.075,11.4082,10.8986,11.3984,361700.0],["2003-09-16",11.369,12.1139,11.222,11.663,870300.0],["2003-09-17",11.614,11.6924,11.3984,11.4572,128200.0],["2003-09-18",11.5552,11.614,11.2514,11.4278,212800.0],["2003-09-19",11.4082,11.5748,11.3592,11.418,205700.0],["2003-09-22",11.32,11.418,11.1926,11.3298,213200.0],["2003-09-23",11.32,11.467,11.1534,11.467,323700.0],["2003-09-24",11.467,11.6532,11.369,11.4278,220400.0],["2003-09-25",11.4572,11.4572,11.1436,11.2808,251100.0],["2003-09-26",11.2318,11.3102,11.1338,11.271,299500.0],["2003-09-29",11.271,11.3004,11.173,11.2612,470200.0],["2003-09-30",11.2612,11.271,11.1142,11.1926,265100.0],["2003-10-01",11.173,11.5356,11.1044,11.4474,523300.0],["2003-10-02",11.4572,11.81,11.2024,11.81,401200.0],["2003-10-03",11.8492,11.9865,11.7512,11.859,547000.0],["2003-10-06",11.761,11.8884,11.614,11.7316,181900.0],["2003-10-07",11.6336,11.7904,11.6336,11.7022,521900.0],["2003-10-08",11.663,11.712,11.271,11.369,635800.0],["2003-10-09",11.467,11.467,11.222,11.2612,372900.0],["2003-10-10",11.1338,11.2024,10.5555,11.026,983300.0],["2003-10-13",11.0554,11.418,11.0554,11.2514,371700.0],["2003-10-14",11.1142,11.2416,11.0554,11.1044,364800.0],["2003-10-15",11.124,11.5454,10.879,11.516,1093400.0],["2003-10-16",11.761,12.0453,11.5258,11.6434,1347500.0],["2003-10-17",11.6434,11.7414,11.1338,11.5062,529500.0],["2003-10-20",11.5062,11.5552,11.3592,11.516,507600.0],["2003-10-21",11.516,11.6924,11.0946,11.124,892100.0],["2003-10-22",11.026,11.8982,10.9966,11.6434,940000.0],["2003-10-23",11.565,11.7708,11.4474,11.5454,378600.0],["2003-10-24",11.5454,11.6532,11.3102,11.418,254400.0],["2003-10-27",11.516,11.9571,11.516,11.9571,499300.0],["2003-10-28",11.9963,12.1531,11.6336,11.7806,585500.0],["2003-10-29",11.8786,12.0747,11.7904,11.9963,524400.0],["2003-10-30",12.1531,12.2315,12.0257,12.1531,399900.0],["2003-10-31",12.0551,12.1139,11.9571,12.0551,325000.0],["2003-11-03",11.9571,12.0453,11.81,11.9571,295000.0],["2003-11-04",11.663,12.0061,11.663,11.8982,366400.0],["2003-11-05",11.8002,11.9571,11.4376,11.663,349400.0],["2003-11-06",11.7414,11.9865,11.7218,11.859,706100.0],["2003-11-07",11.859,11.9375,11.7218,11.8002,397400.0],["2003-11-10",11.859,11.8982,11.7218,11.8198,479100.0],["2003-11-11",11.8198,11.8198,11.4768,11.565,318000.0],["2003-11-12",11.467,11.5356,11.3298,11.4278,421600.0],["2003-11-13",11.4964,11.516,11.369,11.4572,141700.0],["2003-11-14",11.565,11.6238,11.2416,11.3102,141600.0],["2003-11-17",11.2514,11.2612,10.7319,10.9378,427400.0],["2003-11-18",10.9378,11.3102,10.7515,10.9182,283300.0],["2003-11-19",10.7221,10.9574,10.5555,10.7319,363900.0],["2003-11-20",10.83,10.9182,10.5457,10.781,389100.0],["2003-11-21",10.7809,10.83,10.6829,10.7417,265300.0],["2003-11-24",10.8398,10.879,10.6731,10.879,231000.0],["2003-11-25",10.781,10.928,10.7613,10.8202,178900.0],["2003-11-26",10.9182,10.9868,10.83,10.9378,236400.0],["2003-11-28",10.928,11.1044,10.8202,11.0554,114000.0],["2003-12-01",11.0456,11.3788,10.83,11.369,269000.0],["2003-12-02",11.271,11.32,11.0456,11.1436,297500.0],["2003-12-03",11.2906,11.2906,10.977,11.075,301300.0],["2003-12-04",11.026,11.2514,10.8888,11.173,239800.0],["2003-12-05",11.222,11.222,10.9868,11.1632,253000.0],["2003-12-08",10.781,10.9868,10.781,10.9476,453800.0],["2003-12-09",10.879,10.9574,10.8006,10.879,175500.0],["2003-12-10",10.8398,11.1436,10.5163,10.5555,627600.0],["2003-12-11",10.6437,10.9182,10.5359,10.8594,419300.0],["2003-12-12",10.8594,11.6924,10.8594,11.5748,842000.0],["2003-12-15",11.7414,11.761,11.3788,11.4376,460500.0],["2003-12-16",11.4572,11.4572,10.9574,11.4278,637900.0],["2003-12-17",11.5258,11.5258,11.1044,11.3004,447700.0],["2003-12-18",11.271,11.3886,11.124,11.369,457700.0],["2003-12-19",11.32,11.5552,11.32,11.4768,474200.0],["2003-12-22",11.516,11.516,11.271,11.4278,251000.0],["2003-12-23",11.5258,11.565,11.3396,11.4474,275800.0],["2003-12-24",11.4474,11.467,11.2906,11.3788,109300.0],["2003-12-26",11.3004,11.467,11.2808,11.3494,96100.0],["2003-12-29",11.2514,11.5258,11.2514,11.516,347200.0],["2003-12-30",11.4376,11.5748,11.4082,11.5748,259700.0],["2003-12-31",11.614,11.712,11.516,11.6532,371300.0],["2004-01-02",11.7022,11.7218,11.614,11.6924,201300.0],["2004-01-05",11.7218,12.1923,11.6924,12.1041,611300.0],["2004-01-06",12.0355,12.3295,12.0159,12.0257,554100.0],["2004-01-07",12.0061,12.1335,11.761,11.859,525400.0],["2004-01-08",12.0551,12.5451,12.0061,12.4569,917000.0],["2004-01-09",12.4471,12.6039,11.9865,12.1923,550700.0],["2004-01-12",12.1923,12.3099,12.0061,12.1433,404100.0],["2004-01-13",12.2413,12.2413,11.9375,12.0551,401100.0],["2004-01-14",12.1531,12.2021,11.8394,12.1041,515100.0],["2004-01-15",12.0551,12.1041,11.761,11.9179,398100.0],["2004-01-16",11.9669,12.0257,11.8884,12.0159,478200.0],["2004-01-20",11.9179,11.9767,11.6238,11.8982,689300.0],["2004-01-21",11.859,11.859,11.614,11.7218,413300.0],["2004-01-22",11.7218,11.8198,11.5846,11.7316,261200.0],["2004-01-23",11.8296,11.859,11.369,11.4474,500100.0],["2004-01-26",11.6826,11.8296,11.418,11.7218,308900.0],["2004-01-27",11.6238,11.908,11.516,11.663,415100.0],["2004-01-28",10.781,11.4572,10.6339,11.026,1065100.0],["2004-01-29",11.026,11.075,10.6829,10.8594,884800.0],["2004-01-30",10.8594,10.9868,10.7319,10.9574,453900.0],["2004-02-02",11.0554,11.075,10.8104,10.879,513600.0],["2004-02-03",10.879,10.879,10.781,10.781,264800.0],["2004-02-04",10.781,10.781,10.6535,10.7613,322000.0],["2004-02-05",10.7515,10.977,10.5947,10.879,510100.0],["2004-02-06",10.9084,10.928,10.7712,10.781,187700.0],["2004-02-09",10.781,10.781,10.6829,10.7711,279600.0],["2004-02-10",10.7613,10.7613,10.6241,10.7613,229100.0],["2004-02-11",10.7515,10.781,10.6927,10.781,391500.0],["2004-02-12",10.5849,11.0652,10.5849,11.0162,425800.0],["2004-02-13",11.0162,11.1436,10.8986,10.977,274000.0],["2004-02-17",10.977,11.2612,10.8986,11.1044,203400.0],["2004-02-18",11.271,13.6232,11.271,13.5448,2915300.0],["2004-02-19",13.6722,13.7702,12.6823,13.0744,1217000.0],["2004-02-20",12.8979,13.3782,12.8293,13.1822,736700.0],["2004-02-23",13.1822,13.5644,13.1822,13.3978,845800.0],["2004-02-24",13.2116,13.3096,12.7313,12.8881,762700.0],["2004-02-25",12.8979,13.2508,12.8097,13.2312,674300.0],["2004-02-26",13.1332,13.1822,13.0057,13.1136,518000.0],["2004-02-27",13.0548,13.3194,12.9763,13.1136,474800.0],["2004-03-01",13.0646,13.2802,13.0646,13.1822,415300.0],["2004-03-02",13.1332,13.1822,12.9567,13.0842,485500.0],["2004-03-03",13.0842,13.0842,12.6431,12.8881,685400.0],["2004-03-04",12.7901,13.29,12.7901,13.1822,561100.0],["2004-03-05",13.1822,13.1822,12.7215,12.9469,449400.0],["2004-03-08",12.9371,12.9371,12.6431,12.6529,229000.0],["2004-03-09",12.6529,12.6823,12.2805,12.4275,259200.0],["2004-03-10",12.3295,12.4961,12.1237,12.1335,1782100.0],["2004-03-11",12.1433,12.2903,11.9179,11.9865,256700.0],["2004-03-12",11.9865,12.3099,11.8688,12.2021,399700.0],["2004-03-15",12.2021,12.3099,11.9669,12.0845,358600.0],["2004-03-16",12.1139,12.2315,11.9963,12.1531,322500.0],["2004-03-17",12.2315,12.8979,12.2119,12.8881,3278100.0],["2004-03-18",12.8391,12.9077,12.4079,12.8489,1903700.0],["2004-03-19",12.9371,13.1234,12.7509,12.8391,501600.0],["2004-03-22",12.7411,12.7411,12.2021,12.3491,389100.0],["2004-03-23",12.3981,12.6137,12.2707,12.3491,211900.0],["2004-03-24",12.2511,12.2805,11.8688,12.0747,279400.0],["2004-03-25",11.9375,12.5451,11.9277,12.5451,678200.0],["2004-03-26",12.4471,13.0646,12.3491,12.9861,1105600.0],["2004-03-29",12.9861,13.3782,12.9077,13.241,1102100.0],["2004-03-30",13.192,13.3292,13.094,13.1332,458500.0],["2004-03-31",13.2116,13.8486,13.1332,13.7408,666700.0],["2004-04-01",13.7702,14.2505,13.6722,13.829,1251700.0],["2004-04-02",13.829,14.2113,13.829,14.2113,673700.0],["2004-04-05",14.2015,14.2799,13.7996,13.9172,504500.0],["2004-04-06",13.9662,14.1328,13.927,14.1132,573100.0],["2004-04-07",14.1132,14.6425,14.1132,14.4563,1194600.0],["2004-04-08",14.7013,14.7797,13.7212,14.1524,832400.0],["2004-04-12",14.1819,14.3485,13.976,14.0838,358800.0],["2004-04-13",14.1132,14.1524,13.4272,13.6036,453800.0],["2004-04-14",13.1822,13.7114,13.1724,13.535,697700.0],["2004-04-15",13.5252,13.8976,13.5252,13.6918,386100.0],["2004-04-16",13.8682,13.8976,13.6232,13.682,217900.0],["2004-04-19",13.7604,13.7604,13.4958,13.682,709000.0],["2004-04-20",13.6722,14.0152,13.339,13.6134,374300.0],["2004-04-21",13.8388,14.2701,13.731,14.1622,1062700.0],["2004-04-22",14.2603,14.7405,14.1622,14.7307,1366400.0],["2004-04-23",14.7895,14.7895,14.1328,14.3779,469100.0],["2004-04-26",14.4563,14.6229,14.2603,14.3583,595900.0],["2004-04-27",14.5543,14.6033,14.2701,14.4073,532200.0],["2004-04-28",14.2701,14.2799,13.8584,13.9564,492200.0],["2004-04-29",13.78,13.9368,13.2312,13.5056,468200.0],["2004-04-30",13.4076,13.7114,13.3292,13.682,569700.0],["2004-05-03",13.5742,13.8682,13.2802,13.7898,733800.0],["2004-05-04",13.8682,14.2505,13.78,14.0642,438900.0],["2004-05-05",14.025,14.1132,13.682,14.1132,647300.0],["2004-05-06",13.9368,14.0152,13.5644,13.829,344800.0],["2004-05-07",13.7212,13.9662,13.3782,13.4762,563500.0],["2004-05-10",13.486,13.486,12.9959,13.29,335600.0],["2004-05-11",13.29,13.4272,13.2606,13.3096,318100.0],["2004-05-12",13.3292,14.2309,13.0548,14.2211,878500.0],["2004-05-13",14.123,14.123,13.4664,13.6428,834500.0],["2004-05-14",13.7212,13.8388,13.5448,13.7212,411100.0],["2004-05-17",13.3782,13.7212,13.0449,13.4762,463300.0],["2004-05-18",13.4468,13.6918,13.143,13.4076,474300.0],["2004-05-19",13.5056,13.9956,13.437,13.5056,225200.0],["2004-05-20",13.4762,13.6722,13.4076,13.6134,166000.0],["2004-05-21",13.5742,13.7702,13.2018,13.7702,506900.0],["2004-05-24",13.7702,13.8682,13.486,13.486,437300.0],["2004-05-25",13.4958,13.7702,13.4174,13.7604,669700.0],["2004-05-26",13.7702,13.7702,13.3782,13.682,262500.0],["2004-05-27",13.682,13.7898,13.486,13.6918,750200.0],["2004-05-28",13.6918,14.5837,13.5154,14.5347,1771600.0],["2004-06-01",14.5543,14.5641,14.1132,14.3093,853600.0],["2004-06-02",14.3583,15.4364,14.3583,15.1423,1504900.0],["2004-06-03",15.1325,15.407,14.7307,15.1129,1205900.0],["2004-06-04",15.1913,15.4364,14.9365,15.0933,560100.0],["2004-06-07",15.0933,15.8872,15.0933,15.4756,757200.0],["2004-06-08",15.4364,15.4364,15.0933,15.2403,496700.0],["2004-06-09",15.2011,15.2893,15.0247,15.1423,319500.0],["2004-06-10",15.6814,16.2694,15.6814,15.7304,3449500.0],["2004-06-14",15.6814,15.7304,15.4168,15.4462,401300.0],["2004-06-15",15.6128,15.8872,15.5344,15.5736,428800.0],["2004-06-16",15.6618,15.7304,15.3874,15.5638,301500.0],["2004-06-17",15.652,15.8676,15.4756,15.8382,621400.0],["2004-06-18",15.8774,16.1714,15.8088,15.848,354600.0],["2004-06-21",16.0244,16.1126,15.8186,15.946,357600.0],["2004-06-22",16.0146,16.0146,15.5148,15.8774,337600.0],["2004-06-23",15.7794,16.4164,15.6128,16.3184,1006700.0],["2004-06-24",16.2988,16.3478,16.0146,16.1714,589400.0],["2004-06-25",16.6615,17.0535,16.1714,16.4459,1496000.0],["2004-06-28",16.4459,16.4655,15.9166,15.9852,646200.0],["2004-06-29",15.9852,16.3674,15.9362,16.289,470600.0],["2004-06-30",16.289,16.4753,16.044,16.4262,536800.0],["2004-07-01",16.5439,16.5537,15.799,15.8382,525900.0],["2004-07-02",15.9754,15.9754,15.5834,15.6814,313100.0],["2004-07-06",15.6814,15.9754,15.2403,15.3384,575200.0],["2004-07-07",15.1521,15.4266,15.0933,15.1913,406100.0],["2004-07-08",15.0247,15.6814,15.0247,15.4462,864500.0],["2004-07-09",15.5442,15.5834,15.0541,15.358,473700.0],["2004-07-12",15.2403,15.309,15.0345,15.1129,209200.0],["2004-07-13",15.1227,15.4168,15.0737,15.2697,382000.0],["2004-07-14",15.2697,15.7794,15.0541,15.5834,606100.0],["2004-07-15",15.4952,15.848,15.456,15.848,331200.0],["2004-07-16",15.7794,16.2694,15.4364,15.4462,621100.0],["2004-07-19",15.6618,15.7206,15.3776,15.3776,267600.0],["2004-07-20",15.5246,15.7402,15.3678,15.5736,358700.0],["2004-07-21",15.3874,15.5736,13.8192,14.0642,3400900.0],["2004-07-22",13.7212,13.9564,13.6428,13.9172,1471000.0],["2004-07-23",13.9172,14.2603,13.8192,13.9956,869700.0],["2004-07-26",14.1524,14.1524,13.7114,13.731,548400.0],["2004-07-27",13.731,14.1426,13.731,14.0838,829200.0],["2004-07-28",14.0642,14.4955,13.7702,14.2701,722000.0],["2004-07-29",14.5053,14.7013,14.2897,14.3975,559300.0],["2004-07-30",14.4465,14.5249,14.2603,14.4073,345800.0],["2004-08-02",14.3975,14.8875,14.1132,14.8483,1385200.0],["2004-08-03",14.7993,15.2109,14.7013,15.1521,914700.0],["2004-08-04",15.5834,16.2498,15.2991,16.2008,1310100.0],["2004-08-05",16.2106,16.3282,15.505,15.6814,980300.0],["2004-08-06",15.4266,15.9754,15.3874,15.603,1664200.0],["2004-08-09",15.5834,15.75,15.407,15.456,762200.0],["2004-08-10",15.5834,15.652,15.3384,15.5932,433100.0],["2004-08-11",15.6324,15.6324,15.1423,15.4364,511500.0],["2004-08-12",15.4462,15.5246,15.3286,15.4854,558800.0],["2004-08-13",15.4952,15.5932,15.2207,15.3384,177700.0],["2004-08-16",15.2795,15.701,15.2795,15.6716,440600.0],["2004-08-17",15.7206,16.0734,15.6324,15.701,565900.0],["2004-08-18",15.6324,15.848,15.5638,15.848,368600.0],["2004-08-19",15.8578,16.0048,15.5834,15.7892,191500.0],["2004-08-20",15.6324,15.9656,15.6324,15.9166,195500.0],["2004-08-23",15.8284,16.4164,15.7696,15.9754,736200.0],["2004-08-24",15.9558,15.9656,15.6128,15.75,374300.0],["2004-08-25",15.8186,16.2694,15.603,16.0244,400400.0],["2004-08-26",16.0734,16.1812,15.9362,16.0244,574300.0],["2004-08-27",15.9264,16.4655,15.799,16.3184,551300.0],["2004-08-30",16.3184,16.4164,15.7892,15.8284,363700.0],["2004-08-31",15.9264,16.1126,15.6814,15.7304,483700.0],["2004-09-01",15.9754,16.6517,15.9264,16.5635,1245300.0],["2004-09-02",16.5635,16.7595,16.1126,16.2792,819900.0],["2004-09-03",16.4262,16.7301,16.0734,16.3478,229100.0],["2004-09-07",16.3478,16.5929,16.0244,16.1224,824100.0],["2004-09-08",16.1518,16.4066,15.701,15.8088,747200.0],["2004-09-09",15.7794,15.7794,15.5638,15.5834,834600.0],["2004-09-10",15.7108,15.7108,15.4854,15.6716,1067700.0],["2004-09-13",15.7598,15.7794,15.407,15.5442,553800.0],["2004-09-14",15.5344,15.7402,15.4364,15.6422,1182300.0],["2004-09-15",15.5834,16.4949,15.5344,15.6226,2684800.0],["2004-09-16",15.4756,15.9166,15.4462,15.7794,549700.0],["2004-09-17",15.8774,15.8774,15.2795,15.3384,754200.0],["2004-09-20",15.2991,15.456,14.8679,14.9659,948700.0],["2004-09-21",15.0933,15.5344,14.9561,15.4952,878600.0],["2004-09-22",15.4364,15.5638,15.2305,15.4854,1117000.0],["2004-09-23",15.2893,15.6128,15.2305,15.2305,613300.0],["2004-09-24",15.2893,15.4854,15.2501,15.4364,163900.0],["2004-09-27",15.3188,15.3776,15.0933,15.2011,268200.0],["2004-09-28",14.9953,15.4266,14.9953,15.0639,702900.0],["2004-09-29",15.0737,15.5344,15.0737,15.4364,528500.0],["2004-09-30",15.4756,15.897,15.4756,15.6814,526500.0],["2004-10-01",15.6618,15.8382,15.5638,15.7794,485800.0],["2004-10-04",15.701,16.0734,15.6128,15.848,537900.0],["2004-10-05",15.9264,16.1028,15.9264,15.995,586900.0],["2004-10-06",15.8382,16.1126,15.7598,16.1028,453500.0],["2004-10-07",15.995,16.24,15.8186,15.8872,292100.0],["2004-10-08",15.8186,16.0146,15.6324,15.6716,400500.0],["2004-10-11",15.5638,15.7598,15.4658,15.6814,310100.0],["2004-10-12",15.5834,15.6814,15.505,15.6226,228700.0],["2004-10-13",15.6226,15.6324,15.1031,15.2501,666000.0],["2004-10-14",15.4364,15.6128,15.2403,15.4854,391600.0],["2004-10-15",15.4462,15.8382,15.4462,15.603,490300.0],["2004-10-18",15.603,15.8578,15.5148,15.5736,499600.0],["2004-10-19",15.5736,15.7206,15.3384,15.3482,419600.0],["2004-10-20",16.1714,16.9555,15.8382,16.9555,3361800.0],["2004-10-21",17.1515,17.7396,16.9457,17.5337,4528300.0],["2004-10-22",17.4749,17.867,17.4063,17.6416,1805300.0],["2004-10-25",17.5926,17.8572,17.5926,17.8376,1020000.0],["2004-10-26",17.8376,18.2002,17.4553,17.6808,1809800.0],["2004-10-27",17.7396,18.1806,17.7396,18.0434,1500200.0],["2004-10-28",18.0434,18.112,17.5533,17.7396,875300.0],["2004-10-29",17.7396,18.5138,17.6808,18.161,971300.0],["2004-11-01",18.1316,18.357,17.9356,17.9748,699100.0],["2004-11-02",17.9748,18.2786,17.5729,17.6122,798200.0],["2004-11-03",18.3276,19.0627,18.1708,18.8961,1821600.0],["2004-11-04",19.5527,19.5527,19.1019,19.2979,1902600.0],["2004-11-05",19.3469,19.4547,18.8961,18.9745,1335000.0],["2004-11-08",19.0039,19.4057,18.8667,19.3567,955300.0],["2004-11-09",19.2097,19.4547,18.9941,19.1313,654800.0],["2004-11-10",19.1999,19.4645,18.9059,19.1607,628300.0],["2004-11-11",19.3567,20.033,19.3567,19.8958,1404300.0],["2004-11-12",19.935,20.474,19.5037,19.7487,921900.0],["2004-11-15",20.0428,20.4642,19.8467,19.8958,600800.0],["2004-11-16",19.9938,20.1212,19.8566,20.0036,1164000.0],["2004-11-17",20.1408,20.6308,19.9938,20.0918,1593500.0],["2004-11-18",20.2878,20.5034,20.0918,20.1212,1229200.0],["2004-11-19",20.1702,20.2976,20.1212,20.1996,962900.0],["2004-11-22",20.1996,20.8562,20.0624,20.8366,2105800.0],["2004-11-23",20.3172,20.3466,19.6017,20.1408,2196700.0],["2004-11-24",20.0624,20.0722,19.7781,19.8664,1143200.0],["2004-11-26",19.8958,19.8958,19.3273,19.4939,1042300.0],["2004-11-29",19.6017,20.18,19.3861,19.9742,1580500.0],["2004-11-30",19.9448,20.7876,19.8565,20.5034,1991400.0],["2004-12-01",20.8268,22.3264,20.7876,21.6893,3873300.0],["2004-12-02",21.6305,22.64,21.4639,22.5224,4201000.0],["2004-12-03",22.5224,22.8164,22.5224,22.5616,12821100.0],["2004-12-06",22.5616,22.7282,22.248,22.2676,4412200.0],["2004-12-07",22.4244,22.5714,21.3071,21.4149,3340500.0],["2004-12-08",21.4247,21.9245,21.1699,21.7383,1689400.0],["2004-12-09",21.5129,22.3166,21.4149,22.1402,1826900.0],["2004-12-10",22.444,22.8752,22.346,22.7478,1827600.0],["2004-12-13",22.787,23.2575,22.787,23.2183,1663900.0],["2004-12-14",23.0516,23.3163,22.7086,22.983,892700.0],["2004-12-15",22.8556,23.4143,22.6792,23.3555,1295200.0],["2004-12-16",23.13,23.2378,22.7968,22.8948,979000.0],["2004-12-17",22.738,22.983,22.493,22.6792,962200.0],["2004-12-20",22.7282,23.13,22.395,22.5322,983200.0],["2004-12-21",22.1696,23.1986,22.1696,22.9732,1912000.0],["2004-12-22",23.2182,23.2182,22.2774,22.444,1918100.0],["2004-12-23",22.5518,22.738,22.2676,22.3558,1231000.0],["2004-12-27",22.4342,22.542,22.3656,22.4832,872800.0],["2004-12-28",22.5224,22.6302,22.1696,22.1696,937500.0],["2004-12-29",22.2186,22.4342,21.9049,22.1598,598500.0],["2004-12-30",22.2676,22.3362,21.9931,22.0519,1248600.0],["2004-12-31",22.0911,22.2088,22.0029,22.199,541900.0],["2005-01-03",22.444,22.6302,22.1206,22.2284,1317700.0],["2005-01-04",22.2284,22.346,21.3365,21.5619,1830000.0],["2005-01-05",21.4639,21.5129,20.8268,20.9837,1461200.0],["2005-01-06",21.0719,21.9441,20.5426,21.8265,2174200.0],["2005-01-07",21.8069,21.8559,21.3855,21.4639,1418400.0],["2005-01-10",21.4737,21.7873,21.4149,21.5913,1628500.0],["2005-01-11",21.6109,21.7579,20.9248,21.5129,1352300.0],["2005-01-12",21.4639,21.6011,20.621,21.1895,883800.0],["2005-01-13",21.1503,21.5325,21.0817,21.1209,840500.0],["2005-01-14",20.9934,21.1503,20.67,20.817,1251500.0],["2005-01-18",20.7582,21.1013,20.6504,20.9248,974200.0],["2005-01-19",21.0229,21.7383,20.9248,21.3757,1671000.0],["2005-01-20",21.4149,21.5227,20.4054,20.5426,1073100.0],["2005-01-21",20.6896,21.1699,20.6112,21.0327,1369600.0],["2005-01-24",20.964,21.1405,19.935,20.3466,1973800.0],["2005-01-25",20.4446,20.6798,20.0526,20.5034,2177100.0],["2005-01-26",20.4152,20.5818,19.8467,20.229,1058100.0],["2005-01-27",21.0229,22.9536,20.5328,22.6302,6495600.0],["2005-01-28",22.15,22.6008,22.1009,22.3264,1820200.0],["2005-01-31",22.444,22.5812,22.1206,22.2676,994700.0],["2005-02-01",22.346,23.13,22.2382,22.7184,1170900.0],["2005-02-02",22.542,23.3261,22.542,23.2771,1117400.0],["2005-02-03",23.2869,24.2963,23.2869,24.0121,3139600.0],["2005-02-04",24.0121,24.4042,23.9337,24.3748,1652700.0],["2005-02-07",24.3551,24.4728,23.8945,24.1689,835100.0],["2005-02-08",24.1101,24.1101,23.5123,23.5123,1344300.0],["2005-02-09",23.6201,23.7671,23.032,23.5907,1071300.0],["2005-02-10",23.5907,23.7377,23.5417,23.6397,666400.0],["2005-02-11",23.6397,24.3159,23.6201,24.2081,1291300.0],["2005-02-14",24.2571,24.4434,23.8749,24.3257,1007500.0],["2005-02-15",24.6002,25.0216,24.4532,24.8942,1471400.0],["2005-02-16",24.7962,25.1098,24.659,24.9922,691100.0],["2005-02-17",25.051,25.051,24.414,24.463,609500.0],["2005-02-18",24.5218,24.5904,24.3747,24.463,532200.0],["2005-02-22",24.4728,24.4924,23.7083,23.8063,459900.0],["2005-02-23",23.8063,24.1297,23.6691,23.9631,541800.0],["2005-02-24",23.9631,24.2375,23.7181,24.0807,670100.0],["2005-02-25",24.0807,24.6002,24.0611,24.4532,339500.0],["2005-02-28",24.4728,24.659,24.2571,24.3943,708500.0],["2005-03-01",24.4532,24.806,24.3061,24.4728,800900.0],["2005-03-02",24.3551,25.6587,24.2767,25.0706,1266700.0],["2005-03-03",25.2862,25.9919,25.2862,25.6783,2079600.0],["2005-03-04",25.7273,26.1487,25.5705,25.8057,1059300.0],["2005-03-07",25.9135,26.0703,25.5117,25.5705,638900.0],["2005-03-08",25.6293,25.8743,25.247,25.3254,792600.0],["2005-03-09",25.2862,25.6097,25.1294,25.1784,333300.0],["2005-03-10",25.2372,25.4822,24.7864,24.8354,585100.0],["2005-03-11",24.8354,25.3254,24.8256,24.9236,712900.0],["2005-03-14",24.9922,25.6587,24.8256,25.0902,1113600.0],["2005-03-15",25.0902,25.394,24.8256,24.904,710100.0],["2005-03-16",24.8942,25.1098,24.4042,24.5022,1103800.0],["2005-03-17",24.5022,24.8452,24.1297,24.6688,866100.0],["2005-03-18",24.61,24.6198,24.2571,24.3453,587800.0],["2005-03-21",24.4042,24.4434,23.9239,24.0709,1799300.0],["2005-03-22",24.1591,24.7472,24.1591,24.2375,1331800.0],["2005-03-23",24.2473,24.5414,23.8749,24.0023,986400.0],["2005-03-24",24.0121,24.3649,24.0121,24.1199,419300.0],["2005-03-28",24.1689,24.4336,24.0709,24.0709,1213300.0],["2005-03-29",24.0709,24.3159,23.3751,23.6201,663900.0],["2005-03-30",23.6299,23.7475,23.13,23.6887,1964200.0],["2005-03-31",23.6887,24.6492,23.6887,24.6394,1083000.0],["2005-04-01",24.7178,25.3058,24.561,24.7962,877000.0],["2005-04-04",24.7668,24.9334,24.512,24.659,840800.0],["2005-04-05",24.4532,24.6394,24.1199,24.2865,973900.0],["2005-04-06",24.3845,24.4826,24.1101,24.1101,691500.0],["2005-04-07",24.1885,24.7178,24.1885,24.659,292800.0],["2005-04-08",24.6492,25.296,24.1101,24.1199,1450400.0],["2005-04-11",24.1199,24.1199,23.5613,23.9337,949300.0],["2005-04-12",24.9922,26.6584,24.6492,26.3545,4629400.0],["2005-04-13",25.4332,25.8253,25.0118,25.3352,2113200.0],["2005-04-14",25.1882,25.4234,24.3649,24.7178,1389100.0],["2005-04-15",24.7178,25.3842,24.5218,24.5218,2038400.0],["2005-04-18",24.6492,24.7962,23.5417,24.512,2370200.0],["2005-04-19",24.4826,24.8942,23.6201,24.6982,1797600.0],["2005-04-20",24.6982,25.1294,24.2571,24.3846,1415200.0],["2005-04-21",25.4332,25.6097,25.0608,25.2274,1817100.0],["2005-04-22",25.2862,25.2862,24.61,24.8844,784000.0],["2005-04-25",24.8844,25.3744,24.855,25.0902,1000700.0],["2005-04-26",25.1294,25.2568,24.4041,24.4238,1120500.0],["2005-04-27",24.3061,25.0412,23.8553,24.9824,994300.0],["2005-04-28",24.9824,25.4332,23.9337,24.2865,1337800.0],["2005-04-29",24.3355,24.61,23.6299,24.0317,2554300.0],["2005-05-02",24.0317,24.5218,24.0121,24.512,468300.0],["2005-05-03",24.463,24.659,24.2571,24.4336,393800.0],["2005-05-04",24.4532,24.7472,24.2277,24.659,788000.0],["2005-05-05",24.6492,24.9628,24.3355,24.61,838900.0],["2005-05-06",24.6394,25.0216,24.6002,25.0216,448300.0],["2005-05-09",24.9138,25.2176,24.6198,24.7962,517700.0],["2005-05-10",24.7472,24.7472,23.8259,23.9043,905700.0],["2005-05-11",23.8455,24.5806,23.8455,24.414,1060900.0],["2005-05-12",24.3551,24.5904,23.2967,23.6691,826700.0],["2005-05-13",23.6691,23.8847,22.1696,22.6988,1938500.0],["2005-05-16",22.689,23.4143,22.6792,22.8752,1485400.0],["2005-05-17",22.689,23.081,22.297,22.7772,1730000.0],["2005-05-18",22.8752,23.6593,22.7968,23.3555,705900.0],["2005-05-19",23.3555,23.7181,23.1888,23.6005,779300.0],["2005-05-20",23.5907,23.7181,23.3065,23.5221,2235000.0],["2005-05-23",23.6495,24.463,23.2574,24.2179,2174400.0],["2005-05-24",25.1882,25.3646,24.4826,24.7276,2299900.0],["2005-05-25",25.0902,25.0902,24.3453,24.8844,1194000.0],["2005-05-26",24.9922,25.4136,24.8452,25.149,1799400.0],["2005-05-27",25.2862,25.7371,25.1588,25.443,1302700.0],["2005-05-31",25.443,25.4822,25.0412,25.198,2719600.0],["2005-06-01",25.198,25.3156,24.7374,24.7374,1210300.0],["2005-06-02",24.9628,25.0412,24.414,24.5218,1219900.0],["2005-06-03",24.414,24.5218,24.2571,24.4728,868200.0],["2005-06-06",24.4728,24.6884,24.2081,24.3748,1051500.0],["2005-06-07",24.5708,24.9922,24.5022,24.708,567300.0],["2005-06-08",24.8746,24.9628,24.659,24.9628,821500.0],["2005-06-09",24.9726,24.9726,24.5022,24.8158,1034400.0],["2005-06-10",24.8158,24.904,24.5414,24.6786,567500.0],["2005-06-13",24.659,24.9922,24.512,24.9824,433100.0],["2005-06-14",24.8844,25.051,24.7178,25.0216,381100.0],["2005-06-15",25.1196,25.1686,24.7962,25.0706,234500.0],["2005-06-16",25.0804,25.5607,25.0706,25.3156,401700.0],["2005-06-17",25.2666,25.6685,25.1098,25.1098,493100.0],["2005-06-20",25.0804,25.2764,24.8256,24.8844,451100.0],["2005-06-21",24.8452,25.002,24.5022,24.7276,925900.0],["2005-06-22",24.7472,25.1882,24.7276,24.9824,828800.0],["2005-06-23",24.9824,25.149,24.4728,24.5708,1127900.0],["2005-06-24",24.4041,24.7276,23.7181,23.9631,1143800.0],["2005-06-27",23.8161,24.2375,23.8161,24.1689,333400.0],["2005-06-28",24.1591,24.5022,24.1101,24.3748,607300.0],["2005-06-29",24.3747,24.5414,24.1101,24.3453,494700.0],["2005-06-30",24.4042,24.757,24.2179,24.5512,899300.0],["2005-07-01",24.5218,24.8942,24.2963,24.512,582500.0],["2005-07-05",24.5022,24.8746,24.1983,24.6786,539900.0],["2005-07-06",24.5806,25.1686,24.5218,25.0804,646400.0],["2005-07-07",24.9138,25.296,24.6002,25.296,386200.0],["2005-07-08",25.4822,25.9527,25.2274,25.8841,406200.0],["2005-07-11",25.9429,26.1095,25.3156,25.5999,621800.0],["2005-07-12",25.4822,25.9331,25.4234,25.8253,431400.0],["2005-07-13",25.7763,25.9527,25.6489,25.7861,1012700.0],["2005-07-14",25.7469,26.0703,25.7273,26.0115,973000.0],["2005-07-15",25.9233,26.0213,25.7273,26.0213,463500.0],["2005-07-18",25.9233,25.9233,25.5509,25.6685,346300.0],["2005-07-19",25.6881,26.2663,25.6391,25.9723,490300.0],["2005-07-20",25.9233,26.7564,25.7567,26.678,1387000.0],["2005-07-21",25.2372,25.9723,24.4826,24.6002,4516900.0],["2005-07-22",24.757,25.1588,24.5218,25.1,1146200.0],["2005-07-25",25.0412,25.2568,24.61,24.8844,497600.0],["2005-07-26",25.0804,25.198,24.757,25.0902,673300.0],["2005-07-27",25.2274,25.2274,24.9138,24.9922,629400.0],["2005-07-28",25.1392,25.394,25.002,25.2372,1381700.0],["2005-07-29",25.0902,25.4724,25.0608,25.1392,750300.0],["2005-08-01",25.1392,25.6293,25.1392,25.4822,1333800.0],["2005-08-02",25.6489,26.0899,25.5116,25.8939,931500.0],["2005-08-03",25.7763,26.2271,25.7763,25.9723,697200.0],["2005-08-04",25.9429,26.1585,25.7959,25.9723,622700.0],["2005-08-05",25.7763,25.9723,25.6979,25.7371,525700.0],["2005-08-08",25.7371,26.1193,25.6293,25.7665,881900.0],["2005-08-09",25.9233,26.0507,25.7665,25.8743,305000.0],["2005-08-10",25.9723,26.2565,25.7665,25.8939,600900.0],["2005-08-11",26.2173,26.5407,26.0997,26.3741,654100.0],["2005-08-12",26.3937,26.7368,26.3643,26.4329,781000.0],["2005-08-15",26.5113,26.8544,26.4329,26.7074,562300.0],["2005-08-16",26.776,26.776,26.3937,26.5799,706000.0],["2005-08-17",26.5113,26.8348,26.4525,26.6583,802100.0],["2005-08-18",26.4133,26.6584,26.3055,26.4623,791900.0],["2005-08-19",26.4819,26.776,26.4525,26.4623,565000.0],["2005-08-22",26.6093,26.8936,26.5505,26.6289,638000.0],["2005-08-23",26.6289,26.7858,26.3937,26.6388,687800.0],["2005-08-24",26.7956,26.874,26.3055,26.3741,597600.0],["2005-08-25",26.2859,26.3643,25.9919,26.2761,686100.0],["2005-08-26",26.1683,26.3937,26.1291,26.1487,440300.0],["2005-08-29",25.9527,25.9821,25.6587,25.8841,1405200.0],["2005-08-30",26.5211,26.9524,25.5509,25.5901,1661700.0],["2005-08-31",25.5901,25.5901,25.051,25.2862,1812000.0],["2005-09-01",25.345,25.345,24.9432,24.9922,1119200.0],["2005-09-02",25.0902,25.0902,24.3061,24.5708,1849900.0],["2005-09-06",24.4041,24.7472,23.9239,23.9827,2571600.0],["2005-09-07",23.9925,24.2669,23.6299,23.9435,1856500.0],["2005-09-08",23.9141,23.9925,23.6593,23.7867,1359900.0],["2005-09-09",23.9141,24.0611,23.7181,23.8259,747500.0],["2005-09-12",23.8847,24.0807,23.7083,23.9141,954900.0],["2005-09-13",23.9141,23.9141,23.5711,23.7573,1091500.0],["2005-09-14",23.6495,23.6691,23.1496,23.1888,1127800.0],["2005-09-15",23.2771,23.4829,22.9732,23.1986,518800.0],["2005-09-16",21.5619,22.1402,20.0918,21.7579,10987600.0],["2005-09-19",21.5619,21.6305,20.9739,21.0719,4079300.0],["2005-09-20",21.1013,21.1699,20.7582,20.817,1935100.0],["2005-09-21",20.8464,20.9248,20.5818,20.8268,1160000.0],["2005-09-22",20.8758,21.5325,20.7288,21.4149,1770700.0],["2005-09-23",21.5031,21.7971,21.4345,21.6207,1272700.0],["2005-09-26",21.7089,22.3166,21.6795,22.1009,1114300.0],["2005-09-27",22.1206,22.15,21.8559,22.0519,969900.0],["2005-09-28",22.0519,22.1892,20.8758,20.9739,3028800.0],["2005-09-29",21.0719,21.3169,19.6507,19.8958,4154000.0],["2005-09-30",20.0918,20.5328,19.935,20.2094,2720300.0],["2005-10-03",20.1408,20.1408,19.6899,19.7977,1703300.0],["2005-10-04",19.8467,19.9546,19.5429,19.5919,1396000.0],["2005-10-05",19.6311,19.6507,18.7196,18.7589,2773400.0],["2005-10-06",18.6706,18.7196,18.1904,18.3766,2328300.0],["2005-10-07",18.3766,18.7393,18.3178,18.6804,3161100.0],["2005-10-10",18.7687,19.0431,18.6216,18.6412,1420000.0],["2005-10-11",18.7295,19.5527,18.7295,19.1019,2235000.0],["2005-10-12",19.1215,19.2587,18.6902,18.7981,2110700.0],["2005-10-13",18.8471,18.9059,18.651,18.8471,1560500.0],["2005-10-14",18.8471,19.5821,18.6706,18.7295,1517900.0],["2005-10-17",18.5628,18.9647,18.3374,18.7295,1593700.0],["2005-10-18",18.8765,18.8765,18.2296,18.4746,1327100.0],["2005-10-19",18.3766,18.455,17.6612,18.1022,2220100.0],["2005-10-20",17.3475,18.1414,17.1515,17.6514,3226000.0],["2005-10-21",17.6612,17.8376,17.5141,17.6906,1103800.0],["2005-10-24",17.7396,18.1316,17.6024,17.9356,1272300.0],["2005-10-25",17.8866,18.6314,17.8376,18.0238,1080100.0],["2005-10-26",17.9454,18.6216,17.8474,18.1414,1129500.0],["2005-10-27",18.1316,18.2492,17.7592,17.9748,767500.0],["2005-10-28",18.0728,18.3178,17.9258,18.1414,1445900.0],["2005-10-31",18.259,18.7883,18.1414,18.6608,1437300.0],["2005-11-01",18.6118,19.1607,18.6118,18.9745,1100400.0],["2005-11-02",18.8961,19.1019,18.7687,19.0333,588200.0],["2005-11-03",19.0921,19.3077,18.6804,18.8863,756600.0],["2005-11-04",18.8765,18.8765,18.5922,18.8177,398900.0],["2005-11-07",19.0137,19.1607,18.7197,19.0627,691600.0],["2005-11-08",19.0529,19.0529,18.6706,18.8373,535100.0],["2005-11-09",18.8373,19.0039,18.3276,18.8471,761700.0],["2005-11-10",18.8177,19.6213,18.6902,19.4547,1814500.0],["2005-11-11",19.5037,19.7487,19.1313,19.5037,721300.0],["2005-11-14",19.7487,19.9546,18.9843,19.4841,1588700.0],["2005-11-15",19.3763,19.6899,19.0627,19.4057,1118500.0],["2005-11-16",19.4449,19.6899,19.1705,19.5919,1141300.0],["2005-11-17",20.5818,20.5818,19.8565,20.5622,2077300.0],["2005-11-18",20.6014,21.1307,20.4838,21.1307,2415200.0],["2005-11-21",20.7484,21.4345,20.6112,21.4345,1655000.0],["2005-11-22",21.4345,21.5619,20.9935,21.4149,701400.0],["2005-11-23",21.2679,21.4443,21.1013,21.3757,527100.0],["2005-11-25",21.3757,21.9049,20.9837,21.3463,369600.0],["2005-11-28",21.2679,21.2679,20.768,21.0915,833400.0],["2005-11-29",21.1405,21.6011,20.8758,21.1699,1418500.0],["2005-11-30",21.1111,21.3169,20.8268,21.3169,554900.0],["2005-12-01",21.3659,21.8951,21.3463,21.8069,2833300.0],["2005-12-02",21.8069,21.8069,21.2973,21.5521,910000.0],["2005-12-05",21.5521,21.6109,21.0131,21.3659,1771800.0],["2005-12-06",21.3659,21.4835,21.0425,21.1307,791200.0],["2005-12-07",21.1503,21.2091,20.5622,20.7288,1121400.0],["2005-12-08",20.7484,20.866,20.2388,20.2388,1445400.0],["2005-12-09",20.0918,20.2682,19.6899,20.1996,1237500.0],["2005-12-12",20.2584,20.4936,19.5037,19.7977,1357800.0],["2005-12-13",19.6899,19.7389,19.4057,19.6311,1472300.0],["2005-12-14",19.6017,19.6899,19.1019,19.3175,1108000.0],["2005-12-15",19.4057,19.5135,19.1803,19.3077,1010700.0],["2005-12-16",19.4743,19.4743,19.1215,19.3567,837800.0],["2005-12-19",19.4057,19.5723,19.2391,19.3567,999500.0],["2005-12-20",19.4743,19.6997,19.4057,19.5821,988100.0],["2005-12-21",19.6017,19.8762,19.5429,19.8468,626500.0],["2005-12-22",19.8271,19.984,19.5821,19.984,769000.0],["2005-12-23",19.984,20.1604,19.8664,19.9644,454500.0],["2005-12-27",19.9644,20.3368,19.9546,20.1898,940500.0],["2005-12-28",20.2388,20.4936,20.1898,20.4446,792400.0],["2005-12-29",20.5328,20.6798,20.2976,20.6112,742500.0],["2005-12-30",20.5818,20.7778,20.4642,20.621,681100.0],["2006-01-03",20.6994,20.9542,20.6602,20.8954,1097900.0],["2006-01-04",20.8366,21.1601,20.719,21.0915,912700.0],["2006-01-05",21.1601,21.3659,20.7484,21.2679,983400.0],["2006-01-06",21.3659,21.5325,20.8758,21.3169,660500.0],["2006-01-09",21.2973,21.6795,21.1895,21.5325,847500.0],["2006-01-10",21.5423,21.5423,21.1209,21.4345,660600.0],["2006-01-11",21.5031,21.6599,21.2973,21.4933,397800.0],["2006-01-12",21.4051,21.4443,21.1895,21.3463,402700.0],["2006-01-13",21.2679,21.4149,21.2091,21.2973,873800.0],["2006-01-17",21.3659,21.4149,20.9444,20.9542,1420000.0],["2006-01-18",21.0229,21.1209,20.425,20.6896,1999400.0],["2006-01-19",20.7288,20.8268,20.5328,20.5818,1360800.0],["2006-01-20",20.4936,20.6112,20.1702,20.2976,1116300.0],["2006-01-23",20.3368,20.6798,20.3368,20.5328,553500.0],["2006-01-24",20.6798,21.3169,20.6798,21.1699,993300.0],["2006-01-25",21.2189,21.6305,21.1797,21.5423,817400.0],["2006-01-26",21.6893,21.7775,21.4737,21.6893,1060800.0],["2006-01-27",21.7579,21.8069,21.3169,21.5227,1284100.0],["2006-01-30",21.7677,22.0519,21.5619,21.6795,2948700.0],["2006-01-31",21.6599,22.15,21.5129,21.5521,2887000.0],["2006-02-01",21.6207,21.8559,21.4933,21.7677,2429300.0],["2006-02-02",21.1699,21.5619,19.2979,19.3469,7902400.0],["2006-02-03",19.1313,19.1901,18.5432,18.7687,2826300.0],["2006-02-06",18.7687,18.9549,18.0532,18.3668,2949300.0],["2006-02-07",18.406,18.455,17.6612,17.8866,3995500.0],["2006-02-08",17.9454,18.1316,17.72,17.9356,3244700.0],["2006-02-09",17.9356,18.4648,17.9356,18.4256,2585100.0],["2006-02-10",18.4452,18.9353,18.2786,18.7785,1663500.0],["2006-02-13",18.7197,18.8667,18.3374,18.4158,2928600.0],["2006-02-14",18.3962,19.1313,18.3962,18.7981,3548300.0],["2006-02-15",18.3276,18.7393,18.259,18.6216,2771800.0],["2006-02-16",18.6314,18.8177,18.5334,18.7687,1902100.0],["2006-02-17",18.8275,19.0823,18.7,18.8863,2662200.0],["2006-02-21",18.9157,19.0921,18.8275,18.9059,887400.0],["2006-02-22",18.9353,19.0137,18.7001,18.7687,1779200.0],["2006-02-23",18.8177,19.1999,18.6216,18.9157,2216500.0],["2006-02-24",18.9157,19.1705,18.8961,19.0333,665800.0],["2006-02-27",19.0137,19.1803,18.4256,18.5628,1298700.0],["2006-02-28",18.5824,18.6902,18.1022,18.3668,1410500.0],["2006-03-01",18.4256,18.7295,18.4158,18.553,1530500.0],["2006-03-02",18.4942,18.6706,18.3962,18.602,1218600.0],["2006-03-03",18.5432,18.6902,18.4452,18.6216,964200.0],["2006-03-06",18.5432,18.6216,18.1316,18.21,1190300.0],["2006-03-07",18.308,18.504,17.965,18.1316,1391900.0],["2006-03-08",18.1414,18.3766,18.0336,18.1316,788200.0],["2006-03-09",18.2296,18.2786,17.8376,17.9258,738900.0],["2006-03-10",18.0826,18.112,17.8768,18.0336,1421000.0],["2006-03-13",18.0238,18.0826,17.7004,17.7592,1324900.0],["2006-03-14",17.7396,17.7396,17.1025,17.622,2528800.0],["2006-03-15",17.6416,17.818,17.1319,17.4063,1642200.0],["2006-03-16",17.4945,17.5926,17.0927,17.1417,1719400.0],["2006-03-17",17.3083,17.3083,16.6517,16.9065,3790900.0],["2006-03-20",16.9653,17.0241,16.7007,16.8183,1970800.0],["2006-03-21",16.7105,16.7791,16.5047,16.5341,1680100.0],["2006-03-22",16.5733,16.7105,16.5733,16.6615,1428200.0],["2006-03-23",16.6811,16.7987,16.6125,16.6517,1059000.0],["2006-03-24",16.6615,16.6909,16.4753,16.4851,1216800.0],["2006-03-27",16.5635,16.5635,16.3772,16.4655,2067800.0],["2006-03-28",16.4655,16.4753,16.1714,16.3184,1513600.0],["2006-03-29",16.4262,16.9555,16.4262,16.8379,1565700.0],["2006-03-30",16.8575,17.2005,16.7791,16.9163,1267800.0],["2006-03-31",16.9163,17.4553,16.8673,17.0241,2914600.0],["2006-04-03",17.0339,17.6808,17.0339,17.5533,2436600.0],["2006-04-04",17.6416,17.7494,17.5729,17.622,2057500.0],["2006-04-05",17.6122,17.7004,17.3377,17.4749,1699800.0],["2006-04-06",17.4455,17.6122,17.3181,17.5631,844200.0],["2006-04-07",17.6808,17.7396,17.2593,17.3083,791200.0],["2006-04-10",17.2985,17.4749,17.1417,17.2789,1026100.0],["2006-04-11",17.2789,17.5926,17.0045,17.1123,757700.0],["2006-04-12",17.1907,17.3475,17.0339,17.2495,605200.0],["2006-04-13",17.1515,17.1711,16.8281,16.9261,785000.0],["2006-04-17",16.8869,16.9947,16.5537,16.7105,830100.0],["2006-04-18",16.6811,17.0143,16.6811,16.8967,1087000.0],["2006-04-19",16.8869,17.1025,16.7203,17.0241,609600.0],["2006-04-20",17.1025,17.1907,16.8281,16.9065,909400.0],["2006-04-21",17.0535,17.3671,17.0045,17.2887,1073100.0],["2006-04-24",17.2495,17.2495,16.7203,16.8477,842300.0],["2006-04-25",17.0045,17.0045,16.7203,16.7693,1333200.0],["2006-04-26",16.8575,16.9947,16.6909,16.9065,1587500.0],["2006-04-27",17.1515,18.1414,17.1515,18.063,2529500.0],["2006-04-28",17.8866,18.2884,17.8866,17.916,1006000.0],["2006-05-01",17.9846,18.112,17.0535,17.1809,1585800.0],["2006-05-02",17.1809,17.4259,16.8575,17.3475,1045900.0],["2006-05-03",17.3965,17.3965,17.0535,17.2495,493100.0],["2006-05-04",17.3083,17.6416,17.2593,17.5631,643100.0],["2006-05-05",17.6122,17.9454,17.5435,17.7984,903200.0],["2006-05-08",17.7298,18.0434,17.7298,17.7984,800200.0],["2006-05-09",17.9356,18.0924,17.8376,18.0826,792400.0],["2006-05-10",18.0532,18.0532,17.8572,18.0042,426600.0],["2006-05-11",18.014,18.0826,17.3475,17.3769,839100.0],["2006-05-12",17.3769,17.5435,17.0045,17.2201,525000.0],["2006-05-15",17.1319,17.2005,16.9947,17.1515,1043000.0],["2006-05-16",17.1515,17.3083,17.0045,17.0045,650000.0],["2006-05-17",16.9457,17.0535,16.5243,16.7105,993600.0],["2006-05-18",16.6811,17.2495,16.5635,17.0241,1592400.0],["2006-05-19",17.1515,17.1613,16.6517,17.0143,679900.0],["2006-05-22",16.8575,16.9457,16.4262,16.6615,1332300.0],["2006-05-23",16.8183,16.9653,16.6125,16.6419,1170700.0],["2006-05-24",16.6125,16.7497,16.4164,16.5831,1036700.0],["2006-05-25",16.6909,17.1123,16.6909,16.9751,1173100.0],["2006-05-26",17.1515,17.2005,16.8085,17.0339,598300.0],["2006-05-30",16.9555,16.9555,16.5047,16.5341,602200.0],["2006-05-31",16.6321,16.8771,16.5439,16.6615,795800.0],["2006-06-01",16.6615,17.0437,16.5145,16.9555,1554100.0],["2006-06-02",17.0535,17.0535,16.6419,16.6811,1321400.0],["2006-06-05",16.7007,16.7693,16.4066,16.4066,624600.0],["2006-06-06",16.4066,16.4066,15.799,16.0636,473700.0],["2006-06-07",15.9264,16.0538,15.3678,15.6128,1225800.0],["2006-06-08",15.652,15.7108,15.2011,15.6128,1061600.0],["2006-06-09",15.6716,15.8774,15.5638,15.701,1128700.0],["2006-06-12",15.7892,16.1028,15.6618,15.9264,992400.0],["2006-06-13",15.9264,16.2302,15.7892,15.7892,1668600.0],["2006-06-14",15.7892,16.24,15.6226,15.9264,683100.0],["2006-06-15",16.0734,16.3576,16.0342,16.2988,824900.0],["2006-06-16",16.2204,16.24,15.848,15.9656,363800.0],["2006-06-19",16.0244,16.044,15.4168,15.456,1422900.0],["2006-06-20",15.4462,15.7402,15.3187,15.4952,806200.0],["2006-06-21",15.5344,16.0048,15.4756,15.7598,628900.0],["2006-06-22",15.8088,16.5145,15.7598,16.4753,1019100.0],["2006-06-23",16.4263,16.6321,16.1518,16.1812,968500.0],["2006-06-26",16.2204,16.5635,16.093,16.4459,454700.0],["2006-06-27",16.4655,16.5929,15.8774,15.946,645200.0],["2006-06-28",15.9068,16.0244,15.6912,15.8872,456200.0],["2006-06-29",16.0538,16.436,15.9068,16.3576,770100.0],["2006-06-30",16.3968,16.4459,16.1714,16.4262,1267200.0],["2006-07-03",16.4262,16.5243,16.3282,16.4557,262500.0],["2006-07-05",16.4164,16.4164,15.8284,15.9754,812200.0],["2006-07-06",16.0538,16.1812,15.9754,16.0636,478900.0],["2006-07-07",15.995,16.2106,15.9264,16.0342,441300.0],["2006-07-10",16.0636,16.191,15.995,16.1812,424400.0],["2006-07-11",16.1224,16.3478,15.4462,15.5932,1063400.0],["2006-07-12",15.5932,15.652,15.2893,15.3089,643300.0],["2006-07-13",15.2011,15.2501,14.6425,14.6425,1033200.0],["2006-07-14",14.6033,14.6817,14.4367,14.4367,873200.0],["2006-07-17",14.4563,14.8091,14.2407,14.7601,1289100.0],["2006-07-18",15.1227,15.3089,14.7993,14.9365,1682700.0],["2006-07-19",14.9365,15.7598,14.9365,15.6226,918500.0],["2006-07-20",15.6618,15.701,15.1227,15.1521,442800.0],["2006-07-21",15.2011,15.2011,14.8973,15.1031,417700.0],["2006-07-24",15.1521,15.3874,15.1325,15.3482,544500.0],["2006-07-25",15.3874,15.5834,15.2599,15.5344,1278500.0],["2006-07-26",15.5834,15.5834,14.7013,15.0541,1467500.0],["2006-07-27",14.7993,15.0443,14.1034,14.3093,4247300.0],["2006-07-28",14.3877,14.6719,14.3093,14.5053,1198800.0],["2006-07-31",14.5445,14.8287,14.4171,14.8287,987700.0],["2006-08-01",14.7013,14.7895,14.3583,14.5151,1513700.0],["2006-08-02",14.6621,14.7699,14.3877,14.4269,1041600.0],["2006-08-03",14.3191,14.6327,14.2211,14.4269,1521600.0],["2006-08-04",14.4759,14.5837,14.123,14.3681,737800.0],["2006-08-07",14.2701,14.3583,13.8388,13.9172,1265400.0],["2006-08-08",13.9074,13.9172,13.3586,13.4762,1321500.0],["2006-08-09",13.6232,13.6232,12.9665,13.1332,1551200.0],["2006-08-10",13.0744,13.2018,12.9077,13.1626,999500.0],["2006-08-11",13.8192,13.8192,12.8391,12.9567,614400.0],["2006-08-14",13.045,13.094,12.8881,12.9763,519400.0],["2006-08-15",13.0744,13.192,12.8881,13.1528,1381000.0],["2006-08-16",13.2116,13.3488,13.1234,13.3096,721800.0],["2006-08-17",13.2802,13.5154,13.241,13.3782,1389100.0],["2006-08-18",13.4468,13.7996,13.4272,13.7996,1284500.0],["2006-08-21",13.731,13.7506,13.5448,13.6526,1112800.0],["2006-08-22",13.6722,13.7898,13.5546,13.7702,1120300.0],["2006-08-23",13.78,14.0348,13.7408,13.9172,948200.0],["2006-08-24",13.9172,13.927,13.7408,13.829,552800.0],["2006-08-25",13.731,13.8192,13.535,13.731,1017200.0],["2006-08-28",13.6722,13.927,13.6722,13.9074,500600.0],["2006-08-29",13.927,14.1917,13.7408,14.1328,836900.0],["2006-08-30",14.025,14.4367,13.9662,14.3289,1210400.0],["2006-08-31",14.2897,14.9463,14.2407,14.8581,1476500.0],["2006-09-01",14.8385,14.8679,14.5837,14.5935,1565200.0],["2006-09-05",14.6327,14.6327,14.4269,14.5935,1962700.0],["2006-09-06",14.5347,14.6033,14.4171,14.5445,1461300.0],["2006-09-07",14.5151,14.5739,14.2701,14.4465,780800.0],["2006-09-08",14.3485,14.4661,14.172,14.4563,1370000.0],["2006-09-11",14.3583,14.5445,14.2309,14.3681,945500.0],["2006-09-12",14.4465,15.1913,14.3877,15.1521,1347900.0],["2006-09-13",15.1619,15.3384,15.0247,15.2207,977100.0],["2006-09-14",15.1521,15.407,14.9757,15.3972,1875400.0],["2006-09-15",15.6814,16.0538,15.5344,15.8186,1778800.0],["2006-09-18",15.7794,15.9166,15.6324,15.6618,2047300.0],["2006-09-19",15.6324,15.652,15.3972,15.5932,771400.0],["2006-09-20",15.5932,15.7206,15.3874,15.4364,1599800.0],["2006-09-21",15.5246,15.5834,15.2403,15.3089,672200.0],["2006-09-22",15.3384,15.5834,15.2305,15.3286,1519700.0],["2006-09-25",15.2893,15.2893,14.9953,15.2011,1945300.0],["2006-09-26",15.2207,15.3187,15.0639,15.1913,1879600.0],["2006-09-27",15.2207,15.3089,15.0149,15.1423,1415200.0],["2006-09-28",15.1227,15.2207,15.0247,15.1423,686700.0],["2006-09-29",15.0737,15.2305,14.8385,15.1129,1097500.0],["2006-10-02",15.1227,15.1815,14.6915,14.7405,1156200.0],["2006-10-03",14.7405,14.8679,14.5543,14.8091,1593200.0],["2006-10-04",14.8091,15.3972,14.7895,15.358,2614600.0],["2006-10-05",15.3188,15.5344,15.2893,15.4168,1281100.0],["2006-10-06",15.3776,15.3776,15.0933,15.1913,1072400.0],["2006-10-09",15.2011,15.3972,15.1423,15.3678,897200.0],["2006-10-10",15.3874,15.603,15.2403,15.5344,1176300.0],["2006-10-11",15.5344,15.799,15.5246,15.6716,1801900.0],["2006-10-12",15.8284,16.3576,15.8284,16.142,1389500.0],["2006-10-13",16.2302,16.3674,16.0342,16.1714,893500.0],["2006-10-16",16.191,16.4753,16.191,16.3478,645200.0],["2006-10-17",16.2694,16.289,15.6814,15.9656,755700.0],["2006-10-18",16.093,16.2792,15.8284,15.9852,1188100.0],["2006-10-19",15.9362,16.1224,15.75,15.7794,2100300.0],["2006-10-20",15.7402,15.7892,15.4658,15.5736,1639700.0],["2006-10-23",15.5834,15.8382,15.505,15.7598,2116700.0],["2006-10-24",15.799,16.2302,15.7598,16.2302,1746200.0],["2006-10-25",16.2302,16.3282,16.1126,16.3184,1509400.0],["2006-10-26",16.0734,16.0734,15.554,16.0244,4768900.0],["2006-10-27",16.0244,16.3282,15.9264,15.9754,1122700.0],["2006-10-30",15.9068,16.2792,15.8774,16.2204,1461000.0],["2006-10-31",16.2694,16.338,16.1616,16.2694,871000.0],["2006-11-01",16.387,16.6125,16.2792,16.3968,1814100.0],["2006-11-02",16.2694,16.6909,16.2204,16.4557,1871000.0],["2006-11-03",16.5047,16.6125,16.4066,16.4753,548300.0],["2006-11-06",16.4949,16.8183,16.4458,16.7791,2087100.0],["2006-11-07",16.7791,17.0437,16.6909,16.7987,1262800.0],["2006-11-08",16.7595,17.2887,16.7105,17.2201,1385200.0],["2006-11-09",17.3965,17.965,17.3965,17.7592,2460100.0],["2006-11-10",17.7984,17.8474,17.4749,17.5827,517200.0],["2006-11-13",17.6023,17.7886,17.4749,17.7396,1495600.0],["2006-11-14",17.7396,17.8768,17.4945,17.8376,1263700.0],["2006-11-15",17.9062,17.916,17.5043,17.6612,1506200.0],["2006-11-16",17.7396,17.8572,17.4651,17.622,3880500.0],["2006-11-17",17.4945,17.7592,17.3965,17.6416,2401300.0],["2006-11-20",17.6514,17.8278,17.5043,17.7102,1034100.0],["2006-11-21",17.6416,17.8082,17.6122,17.7298,893100.0],["2006-11-22",17.7298,17.867,17.5337,17.7886,1095800.0],["2006-11-24",17.6906,17.8082,17.6318,17.6318,393900.0],["2006-11-27",17.6122,17.7298,17.4651,17.7298,1612500.0],["2006-11-28",17.6906,17.8082,17.6416,17.7494,1072400.0],["2006-11-29",17.7886,18.406,17.7592,18.3668,1067100.0],["2006-11-30",18.4452,18.5236,18.1904,18.5236,1169700.0],["2006-12-01",18.5922,18.7098,18.4256,18.6706,1224200.0],["2006-12-04",18.8177,19.2979,18.6216,19.1901,1954100.0],["2006-12-05",19.1999,19.2587,19.0333,19.0627,1920400.0],["2006-12-06",18.8177,19.0725,18.8079,18.9255,1786900.0],["2006-12-07",18.9157,19.0823,18.7981,18.8569,1142000.0],["2006-12-08",18.9157,19.0039,18.7883,18.9255,843100.0],["2006-12-11",18.8569,18.9157,18.5432,18.6216,818000.0],["2006-12-12",18.5726,18.8471,18.504,18.8177,1294400.0],["2006-12-13",18.8667,18.9255,18.6804,18.8373,1522100.0],["2006-12-14",18.7883,18.9941,18.7883,18.9255,931800.0],["2006-12-15",18.9647,19.0137,18.8863,18.9157,908400.0],["2006-12-18",18.8961,18.9549,18.4942,18.5726,625900.0],["2006-12-19",18.4648,18.6706,18.3276,18.602,493000.0],["2006-12-20",18.5334,18.7197,18.4354,18.5334,544900.0],["2006-12-21",18.4844,18.6216,18.2296,18.3472,407400.0],["2006-12-22",18.2884,18.3864,18.1316,18.21,363200.0],["2006-12-26",18.1316,18.4844,18.1316,18.4354,374600.0],["2006-12-27",18.4256,18.6412,18.2982,18.5922,527500.0],["2006-12-28",18.4942,18.6608,18.3766,18.4452,540400.0],["2006-12-29",18.357,18.6314,18.063,18.0826,1051500.0],["2007-01-03",18.112,18.504,18.112,18.4256,1604500.0],["2007-01-04",18.4158,18.6314,18.2296,18.4256,961700.0],["2007-01-05",18.4452,18.6118,18.1414,18.1806,433600.0],["2007-01-08",18.1316,18.5236,18.1316,18.4746,660900.0],["2007-01-09",18.455,18.8275,18.4158,18.6706,1252800.0],["2007-01-10",18.6608,18.9647,18.6314,18.9157,697600.0],["2007-01-11",18.9941,20.0526,18.9549,19.7389,1613700.0],["2007-01-12",20.6896,21.6599,20.6014,21.1209,5655800.0],["2007-01-16",20.6406,21.1307,20.6308,20.915,2104000.0],["2007-01-17",20.8758,21.1013,20.6504,20.8758,1899800.0],["2007-01-18",21.0229,21.6501,20.9836,21.3659,1361700.0],["2007-01-19",21.3561,21.9931,21.3365,21.7677,1766600.0],["2007-01-22",21.8559,21.9049,21.6109,21.6599,1465200.0],["2007-01-23",21.6599,21.7579,21.5325,21.6599,1135600.0],["2007-01-24",21.6011,21.8069,21.5031,21.6893,3311800.0],["2007-01-25",21.6501,21.8951,21.5521,21.6207,1598500.0],["2007-01-26",21.7579,21.8069,21.4835,21.7089,922800.0],["2007-01-29",21.6011,21.8559,21.5129,21.7579,1107600.0],["2007-01-30",21.7089,21.9245,21.6501,21.8853,1001500.0],["2007-01-31",21.7873,21.9539,21.6893,21.8167,1244100.0],["2007-02-01",23.3359,24.9922,22.2578,22.542,5264100.0],["2007-02-02",22.7478,22.8262,22.2872,22.689,2144800.0],["2007-02-05",22.542,22.7674,22.444,22.6204,1138700.0],["2007-02-06",22.6106,22.7968,22.444,22.689,1386000.0],["2007-02-07",23.3751,23.3751,22.4734,22.6792,1445700.0],["2007-02-08",22.5518,22.9634,22.542,22.738,938100.0],["2007-02-09",22.6204,22.8654,22.4244,22.64,1126800.0],["2007-02-12",22.5812,22.8164,22.5322,22.689,1916200.0],["2007-02-13",22.6988,23.0124,22.6988,22.9536,986100.0],["2007-02-14",23.032,23.2771,22.983,23.081,851500.0],["2007-02-15",23.1594,23.2084,22.9634,23.0124,1001600.0],["2007-02-16",23.032,23.2574,22.9634,23.081,637100.0],["2007-02-20",22.934,23.2575,22.885,23.13,777500.0],["2007-02-21",23.032,23.1986,22.9438,23.0614,1033800.0],["2007-02-22",23.081,23.3261,22.885,23.0418,723400.0],["2007-02-23",22.983,23.2084,22.8948,23.1888,563800.0],["2007-02-26",23.228,23.4241,23.1888,23.3359,703400.0],["2007-02-27",22.8654,23.1594,22.2088,22.542,1102700.0],["2007-02-28",22.6694,23.5809,22.4734,23.2869,1645100.0],["2007-03-01",23.179,23.5123,22.8458,23.1104,1181300.0],["2007-03-02",23.13,23.3849,22.885,23.0712,1453400.0],["2007-03-05",22.934,23.1986,22.689,22.9536,858900.0],["2007-03-06",23.0712,23.2967,22.9438,23.0712,1159100.0],["2007-03-07",22.983,23.5613,22.934,23.4829,1012000.0],["2007-03-08",23.6201,23.9435,23.4731,23.7279,1038300.0],["2007-03-09",23.7181,23.8357,23.2378,23.3653,1171700.0],["2007-03-12",23.3947,24.6786,23.3849,24.5022,1830900.0],["2007-03-13",24.2375,24.5806,23.5809,23.7377,1801200.0],["2007-03-14",23.7671,24.0121,23.4731,23.9043,1343000.0],["2007-03-15",23.8259,24.3355,23.8259,24.1689,614200.0],["2007-03-16",24.2571,24.2963,23.8945,24.0219,890700.0],["2007-03-19",24.2571,24.3257,24.0121,24.2669,675400.0],["2007-03-20",24.3061,24.5414,23.8749,24.5022,1023700.0],["2007-03-21",24.5512,24.8158,24.3257,24.8158,1278500.0],["2007-03-22",24.7276,25.1098,24.6002,25.0608,1186500.0],["2007-03-23",24.9922,25.5705,24.8942,25.5018,1128500.0],["2007-03-26",25.4822,25.4822,25.0314,25.2274,1326400.0],["2007-03-27",25.2176,25.6391,25.0706,25.3254,1733700.0],["2007-03-28",26.0409,26.0409,25.0216,25.3352,827700.0],["2007-03-29",25.4626,25.6391,25.198,25.4234,1243500.0],["2007-03-30",25.4822,25.6489,25.0314,25.2568,837700.0],["2007-04-02",25.4136,25.9233,25.2568,25.5999,1510500.0],["2007-04-03",25.7763,26.5995,25.5803,26.5799,1359400.0],["2007-04-04",26.6387,26.9524,26.5015,26.8544,1184800.0],["2007-04-05",26.8544,26.923,26.6289,26.7368,1574000.0],["2007-04-09",26.8348,26.9524,26.6682,26.7074,890600.0],["2007-04-10",26.7074,26.7564,26.4231,26.6583,765400.0],["2007-04-11",26.5113,26.727,26.2663,26.3153,940200.0],["2007-04-12",26.3251,26.5211,26.2173,26.2663,1312600.0],["2007-04-13",26.3251,26.4231,26.1879,26.2663,1220900.0],["2007-04-16",26.3643,26.8152,26.2663,26.5015,1298700.0],["2007-04-17",26.7564,26.8446,26.3153,26.4623,928400.0],["2007-04-18",26.2663,26.3545,25.7959,26.1683,1366400.0],["2007-04-19",26.2075,26.9622,26.0213,26.7564,1406900.0],["2007-04-20",27.0504,27.1386,26.5995,26.8054,1160800.0],["2007-04-23",26.6583,26.874,26.1683,26.2467,1061900.0],["2007-04-24",26.0997,26.2173,25.3254,25.8253,2002300.0],["2007-04-25",25.8253,26.0507,25.492,25.7763,1818200.0],["2007-04-26",30.0004,31.1177,29.4026,29.8926,6498100.0],["2007-04-27",29.2556,30.0396,29.2066,29.6574,2437600.0],["2007-04-30",30.0102,30.0102,29.481,29.4908,2029200.0],["2007-05-01",29.4908,29.8926,29.1478,29.8926,2436300.0],["2007-05-02",29.8436,31.304,29.6476,30.9315,2791300.0],["2007-05-03",31.0393,31.3628,30.6081,31.1373,2021700.0],["2007-05-04",31.0883,31.4412,30.9217,31.2844,948900.0],["2007-05-07",31.3236,31.9018,31.2354,31.7744,1057500.0],["2007-05-08",31.7548,31.9116,31.5098,31.8528,1203600.0],["2007-05-09",31.745,32.4899,31.6666,32.284,1199900.0],["2007-05-10",32.2056,32.2546,31.4314,31.7254,1018700.0],["2007-05-11",31.6764,32.6663,31.6568,32.4703,1759100.0],["2007-05-14",32.4703,32.8035,32.235,32.4311,1121300.0],["2007-05-15",32.4507,32.6173,31.9606,32.0586,902800.0],["2007-05-16",32.1174,32.3429,31.8332,32.1566,1153300.0],["2007-05-17",31.9508,32.2448,31.892,32.1468,1060600.0],["2007-05-18",32.235,32.4507,32.0488,32.2742,1221400.0],["2007-05-21",32.3428,32.8329,32.2252,32.7349,1268000.0],["2007-05-22",32.7937,32.8721,32.4899,32.7839,1212100.0],["2007-05-23",32.8035,32.9799,32.2448,32.7349,1331800.0],["2007-05-24",32.8623,33.0779,31.9802,32.1958,963000.0],["2007-05-25",32.4409,32.8819,32.3135,32.6173,674400.0],["2007-05-29",32.8525,33.0779,32.5879,32.7839,740400.0],["2007-05-30",32.6859,33.4797,32.5781,33.4503,2782700.0],["2007-05-31",33.3229,33.8228,33.0583,33.3229,1507800.0],["2007-06-01",33.3229,33.7738,33.2249,33.3817,1121200.0],["2007-06-04",33.1759,33.3719,32.6957,33.0583,1092200.0],["2007-06-05",32.8623,33.3229,32.6271,33.0779,1117900.0],["2007-06-06",33.0681,33.3817,32.9603,33.1857,1225600.0],["2007-06-07",33.1661,33.3229,32.1958,32.4213,1342700.0],["2007-06-08",32.9309,33.3033,32.1762,32.6075,1234900.0],["2007-06-11",32.8133,33.2543,31.9312,31.9998,1564100.0],["2007-06-12",31.8038,32.4017,31.5588,31.9606,1045700.0],["2007-06-13",32.1468,32.4213,31.9508,32.088,1193500.0],["2007-06-14",31.9704,32.9995,31.8626,32.8525,1559700.0],["2007-06-15",33.0289,33.519,32.8721,33.2151,1168300.0],["2007-06-18",33.0779,33.3425,32.6467,33.1465,891800.0],["2007-06-19",32.9799,33.2739,32.6271,33.1465,1142900.0],["2007-06-20",33.1563,33.5092,32.9309,32.9603,948800.0],["2007-06-21",32.9309,33.4895,32.3919,33.0583,640700.0],["2007-06-22",32.8819,33.1563,32.1664,32.5487,1066100.0],["2007-06-25",32.4703,32.9505,32.3526,32.8133,1376000.0],["2007-06-26",33.3033,33.7836,32.7937,32.9701,1802600.0],["2007-06-27",32.6467,33.5876,32.3821,33.568,1779300.0],["2007-06-28",33.617,34.0384,33.5484,33.9796,1019500.0],["2007-06-29",33.9698,34.4108,33.813,34.303,986000.0],["2007-07-02",34.6951,35.1851,34.2442,35.1165,1380600.0],["2007-07-03",35.0577,35.1753,34.6068,34.6853,451900.0],["2007-07-05",34.8617,35.5673,34.7441,35.4105,826300.0],["2007-07-06",35.5183,35.9006,35.4889,35.8418,562100.0],["2007-07-09",36.2632,36.3514,35.3419,35.8614,1338700.0],["2007-07-10",35.5281,35.7732,34.8225,34.9401,950400.0],["2007-07-11",34.7245,35.8222,34.4794,35.8124,1225300.0],["2007-07-12",35.7928,36.3416,35.6261,36.2338,803200.0],["2007-07-13",36.2338,36.5572,35.5085,35.9496,825100.0],["2007-07-16",35.7045,36.224,35.5183,35.9692,590300.0],["2007-07-17",35.8124,36.371,35.4301,36.0476,1056000.0],["2007-07-18",35.9496,36.8022,35.8614,36.7826,812100.0],["2007-07-19",37.1453,37.1943,36.7238,36.8414,762700.0],["2007-07-20",36.6454,36.9297,35.979,36.0672,1062300.0],["2007-07-23",36.1554,36.3122,35.979,36.1456,999500.0],["2007-07-24",35.7242,35.9692,34.9891,35.0381,841000.0],["2007-07-25",35.1459,35.1459,33.0877,34.3324,2222400.0],["2007-07-26",36.6944,40.0071,36.6944,39.2427,6430000.0],["2007-07-27",39.2035,39.6543,37.0473,37.0473,3130100.0],["2007-07-30",37.9489,39.0564,37.5961,38.7134,4356100.0],["2007-07-31",39.0074,39.8601,39.0074,39.1838,2029700.0],["2007-08-01",40.7814,41.0852,39.3505,40.1835,3016400.0],["2007-08-02",40.3796,40.654,39.5465,40.0561,1574800.0],["2007-08-03",39.8895,40.0757,38.5566,38.9192,1835500.0],["2007-08-06",39.2525,39.3505,38.5468,39.2035,1638900.0],["2007-08-07",39.0564,39.2721,38.194,38.7134,1739800.0],["2007-08-08",38.9584,39.2133,37.1257,37.6353,1939700.0],["2007-08-09",36.8512,37.2335,34.5186,34.6167,2372700.0],["2007-08-10",34.4794,35.1655,32.0096,35.0283,3690900.0],["2007-08-13",35.6065,36.9591,35.4203,36.2338,2071100.0],["2007-08-14",36.7532,36.9983,35.8222,36.1946,1447900.0],["2007-08-15",35.9496,36.2534,35.0381,35.3125,1343900.0],["2007-08-16",35.1655,36.077,33.5778,35.4105,2544200.0],["2007-08-17",35.9692,36.8904,35.5575,36.518,1324300.0],["2007-08-20",36.4102,36.7728,35.4105,36.42,1221700.0],["2007-08-21",36.4102,36.7336,35.5771,36.6944,1070900.0],["2007-08-22",37.2629,37.7529,37.1257,37.6941,2667600.0],["2007-08-23",37.7137,38.1646,37.2825,38.0274,1493600.0],["2007-08-24",37.9686,38.3704,37.8117,38.2234,461500.0],["2007-08-27",37.9783,38.1058,37.3315,37.3805,628800.0],["2007-08-28",37.1061,37.4981,36.1456,36.3318,775700.0],["2007-08-29",36.6062,37.7039,36.4886,37.6353,660700.0],["2007-08-30",37.4491,38.439,36.5866,37.9391,811300.0],["2007-08-31",38.2234,39.5955,37.9587,39.4191,1071400.0],["2007-09-04",39.7033,39.7425,38.6546,38.7722,1153600.0],["2007-09-05",38.7722,39.7915,38.5468,39.1545,2055400.0],["2007-09-06",39.3015,39.3015,38.4292,38.978,768000.0],["2007-09-07",38.4194,38.6742,37.6745,38.1254,769100.0],["2007-09-10",38.3312,38.3998,37.4197,37.5079,803700.0],["2007-09-11",37.8509,38.0274,37.2433,37.3511,1311000.0],["2007-09-12",37.4099,39.1839,37.2433,38.6154,1076300.0],["2007-09-13",38.586,39.3407,38.3704,39.2035,1198100.0],["2007-09-14",38.733,39.2329,38.488,38.9976,803200.0],["2007-09-17",39.1937,39.9483,38.4684,39.5857,1234200.0],["2007-09-18",39.8895,41.5067,39.8307,41.34,1370500.0],["2007-09-19",41.2714,41.8497,40.1639,40.6638,2009400.0],["2007-09-20",40.6736,40.703,39.6347,39.7621,1161300.0],["2007-09-21",39.8601,39.9385,39.3897,39.6249,917000.0],["2007-09-24",39.8895,40.0659,38.9976,39.1643,918700.0],["2007-09-25",39.1643,39.5955,38.4978,39.2231,1447000.0],["2007-09-26",39.5759,40.1051,38.978,39.3701,1015500.0],["2007-09-27",39.5073,39.6347,38.6448,39.4681,804200.0],["2007-09-28",39.7425,41.3498,39.5857,40.6246,1998800.0],["2007-10-01",40.7716,41.6243,40.654,41.1636,1588100.0],["2007-10-02",41.1636,41.9673,40.556,41.7517,830800.0],["2007-10-03",41.7517,42.3495,41.2028,42.0751,1279600.0],["2007-10-04",41.8987,43.1826,41.8105,42.8592,1959400.0],["2007-10-05",42.9376,43.2512,42.1437,42.6338,1332000.0],["2007-10-08",42.624,42.6338,42.1241,42.2907,922800.0],["2007-10-09",42.3887,43.0944,42.2613,42.9278,869900.0],["2007-10-10",43.016,43.065,41.5263,41.8007,1170500.0],["2007-10-11",42.1927,42.624,41.4871,41.8203,931300.0],["2007-10-12",42.0947,42.9278,41.9281,42.8298,800600.0],["2007-10-15",43.1238,43.2022,41.9869,42.2711,894800.0],["2007-10-16",42.2319,42.2319,40.4286,40.6932,1310000.0],["2007-10-17",41.5557,41.7615,40.4286,40.8794,885000.0],["2007-10-18",40.3796,41.2028,40.2031,40.9088,818300.0],["2007-10-19",41.144,41.9477,40.5658,40.6932,1326100.0],["2007-10-22",40.1149,41.5165,39.8895,41.4773,1215600.0],["2007-10-23",41.6929,41.6929,39.8797,40.3894,1970900.0],["2007-10-24",40.1835,40.8304,38.5468,40.8304,1475900.0],["2007-10-25",41.5557,42.0947,40.0365,41.3694,2369900.0],["2007-10-26",42.2809,42.6338,41.8791,42.2221,2009700.0],["2007-10-29",42.3887,42.6926,42.0947,42.5456,1837000.0],["2007-10-30",42.6142,43.1728,42.4475,42.6436,1180200.0],["2007-10-31",42.9376,43.5354,42.1927,43.5354,985900.0],["2007-11-01",43.3688,43.9471,42.7906,43.3982,1184000.0],["2007-11-02",43.8883,44.8782,43.3982,44.8096,1623500.0],["2007-11-05",43.7805,45.329,43.7805,45.1036,1559600.0],["2007-11-06",45.0644,45.9856,44.5841,45.9856,1302900.0],["2007-11-07",45.9366,45.9366,44.5057,44.6331,1257700.0],["2007-11-08",45.0742,45.4172,44.1137,44.7311,1669400.0],["2007-11-09",44.8488,45.2604,44.2411,44.8978,1148700.0],["2007-11-12",44.8978,45.8386,44.2901,45.8092,1751900.0],["2007-11-13",46.0347,46.3581,43.7021,43.9569,2115400.0],["2007-11-14",44.7605,44.7704,43.6041,43.8589,2082300.0],["2007-11-15",43.8099,44.2019,43.3296,43.6727,1053000.0],["2007-11-16",44.0941,44.7115,42.3887,42.7024,1617100.0],["2007-11-19",42.7906,42.7906,41.3008,41.3694,2377500.0],["2007-11-20",41.1636,41.8595,40.7912,41.3498,1051300.0],["2007-11-21",41.2616,41.4773,40.0267,40.6834,1175700.0],["2007-11-23",40.6834,41.242,40.458,41.1734,397800.0],["2007-11-26",40.8402,41.8007,40.8402,41.1146,1120600.0],["2007-11-27",41.1538,41.9281,40.6834,41.7223,927700.0],["2007-11-28",41.9575,43.016,41.5557,42.9082,729600.0],["2007-11-29",42.4377,43.8589,42.4377,43.7217,932300.0],["2007-11-30",44.0549,44.1823,42.8494,43.9961,1119600.0],["2007-12-03",43.2218,45.0938,43.2218,45.035,1200100.0],["2007-12-04",45.427,47.2402,45.133,46.8775,2048800.0],["2007-12-05",47.7302,48.0536,45.77,45.9955,1943000.0],["2007-12-06",45.6034,47.4852,45.6034,47.2892,830300.0],["2007-12-07",47.8478,48.0634,47.201,47.4754,677900.0],["2007-12-10",48.5045,49.1415,47.9066,49.0827,1282200.0],["2007-12-11",49.2493,49.2493,46.5345,46.9363,1093800.0],["2007-12-12",47.4852,48.3183,46.7599,47.0147,1230700.0],["2007-12-13",47.0834,48.7495,47.0049,48.7397,823500.0],["2007-12-14",48.2791,48.6417,47.936,48.181,643800.0],["2007-12-17",47.6322,48.2104,45.917,46.0249,1151700.0],["2007-12-18",46.0641,46.7501,45.7406,46.2895,998700.0],["2007-12-19",45.9072,47.2206,45.9072,46.6717,1058000.0],["2007-12-20",47.152,47.5244,46.6815,47.2892,785000.0],["2007-12-21",47.2402,48.6221,47.0245,48.4065,558900.0],["2007-12-24",48.7985,49.955,48.083,48.3771,331200.0],["2007-12-26",48.083,49.1513,48.083,49.0043,418600.0],["2007-12-27",48.9749,49.1317,47.5146,48.0634,990400.0],["2007-12-28",47.985,49.4552,47.985,49.0043,1062600.0],["2007-12-31",48.8475,49.4356,48.4947,48.5143,520300.0],["2008-01-02",48.8377,49.0239,46.7501,47.5146,629400.0],["2008-01-03",47.9752,47.9752,46.6521,46.9069,1172000.0],["2008-01-04",45.7504,45.77,44.1137,44.6723,1914700.0],["2008-01-07",44.6331,45.1526,42.4181,42.9278,2000500.0],["2008-01-08",42.918,44.5155,42.918,43.3492,1322100.0],["2008-01-09",43.2218,43.7021,42.0947,43.6334,1310900.0],["2008-01-10",42.8788,45.2506,42.8788,44.888,1389300.0],["2008-01-11",44.1529,45.182,44.1529,44.7997,1061600.0],["2008-01-14",44.9762,45.231,44.7409,45.1722,1498700.0],["2008-01-15",44.4665,45.1526,44.2215,44.6625,1314400.0],["2008-01-16",43.1826,44.6331,42.2025,43.2218,2663800.0],["2008-01-17",43.6138,43.9667,39.2819,39.3995,2563400.0],["2008-01-18",39.7425,42.575,39.7131,40.5462,2486100.0],["2008-01-22",38.9388,40.7226,38.1156,40.0169,1808600.0],["2008-01-23",38.7526,40.1149,37.8215,39.7327,1907300.0],["2008-01-24",40.2619,41.7909,40.2423,41.193,1380400.0],["2008-01-25",41.6635,42.967,40.997,41.1734,1403800.0],["2008-01-28",40.6638,43.3884,40.36,43.0846,1312700.0],["2008-01-29",43.359,43.6236,42.4671,42.6338,1321700.0],["2008-01-30",42.2417,43.8589,41.8301,42.4867,1472100.0],["2008-01-31",47.5244,50.9253,46.7207,49.5924,7263700.0],["2008-02-01",50.9057,54.6202,50.5725,51.9446,6572000.0],["2008-02-04",52.023,52.562,51.7192,51.9544,3202800.0],["2008-02-05",51.876,52.7385,50.4352,50.9253,2172300.0],["2008-02-06",50.7489,51.2291,49.9844,50.0334,1759400.0],["2008-02-07",49.5826,51.1605,49.3964,50.9645,2000200.0],["2008-02-08",50.9155,52.66,50.4941,52.3856,2157600.0],["2008-02-11",52.8757,54.6398,52.0034,54.14,2037900.0],["2008-02-12",54.63,55.3847,53.3265,53.5813,3227600.0],["2008-02-13",53.4147,53.7185,52.5522,53.2187,2519700.0],["2008-02-14",53.4049,55.0711,52.709,54.1988,1652600.0],["2008-02-15",53.5519,54.0812,52.8267,53.6793,1605700.0],["2008-02-19",54.532,55.3749,53.0031,53.2579,1532700.0],["2008-02-20",53.4049,53.6401,51.9936,53.1403,1674100.0],["2008-02-21",53.6303,53.9832,51.974,52.7679,1382500.0],["2008-02-22",52.8267,53.7283,51.4545,53.6009,1562800.0],["2008-02-25",54.0714,55.8649,53.3363,55.8061,1472400.0],["2008-02-26",55.7277,57.2174,54.3164,56.4922,2332500.0],["2008-02-27",55.8551,57.5213,55.2965,57.1488,2314300.0],["2008-02-28",56.943,57.2762,55.0809,55.2769,2383100.0],["2008-02-29",54.9828,56.3648,54.483,55.3259,2221000.0],["2008-03-03",55.8453,55.8453,51.631,53.8852,3947900.0],["2008-03-04",53.9146,54.3556,52.5228,53.2873,3151000.0],["2008-03-05",53.1697,54.1792,53.1697,53.9146,1897500.0],["2008-03-06",53.9048,54.1008,52.4444,52.6306,1642700.0],["2008-03-07",52.0426,53.2677,51.5231,51.9446,1469600.0],["2008-03-10",51.9446,52.1994,50.7391,51.1703,1581900.0],["2008-03-11",51.5427,54.1498,50.3568,52.4248,2102400.0],["2008-03-12",52.7875,53.8558,52.2092,52.9835,1798300.0],["2008-03-13",52.4052,53.7969,50.5431,53.3853,1238700.0],["2008-03-14",53.7675,53.8851,51.2095,51.9152,1517000.0],["2008-03-17",50.9155,51.4447,49.7884,50.4548,2072800.0],["2008-03-18",50.8567,52.9933,50.8567,52.4052,1631600.0],["2008-03-19",53.7969,53.7969,51.68,52.0132,2173000.0],["2008-03-20",52.121,53.6107,50.6313,53.5617,2127100.0],["2008-03-24",54.1008,55.8649,53.7087,54.8652,1610800.0],["2008-03-25",55.3553,57.5017,54.9828,56.8156,2513900.0],["2008-03-26",56.8156,57.4429,55.8845,55.9825,1412900.0],["2008-03-27",56.404,56.747,54.8358,55.7277,1549700.0],["2008-03-28",56.306,56.9626,55.3749,55.7669,922500.0],["2008-03-31",56.0707,56.2864,54.728,55.3063,1946000.0],["2008-04-01",55.4141,58.0505,55.4141,57.0312,2648700.0],["2008-04-02",57.4429,57.7467,55.9237,56.4236,2019900.0],["2008-04-03",56.6392,57.3645,56.1197,56.9528,1464300.0],["2008-04-04",57.3057,58.962,56.7666,56.8156,1913400.0],["2008-04-07",57.5213,58.2367,54.8652,55.3357,1653400.0],["2008-04-08",55.0613,55.0613,53.9734,54.8456,1100300.0],["2008-04-09",54.5712,55.3847,54.238,55.2867,2207000.0],["2008-04-10",54.1792,57.3449,53.5715,56.0903,2248400.0],["2008-04-11",55.5121,56.0707,54.1596,54.5026,1359000.0],["2008-04-14",54.0714,55.4925,54.0714,55.2769,1230500.0],["2008-04-15",55.7473,56.8646,55.5219,56.8254,1811300.0],["2008-04-16",57.4135,58.1681,56.7568,57.7663,1210000.0],["2008-04-17",57.7663,57.9917,56.894,57.3253,1270200.0],["2008-04-18",57.8545,59.3246,57.8545,58.5504,1193200.0],["2008-04-21",58.5406,59.3932,58.4916,58.7072,1808800.0],["2008-04-22",58.913,59.1384,57.2272,57.3449,1199800.0],["2008-04-23",57.4723,57.9035,56.1197,57.0214,1526000.0],["2008-04-24",57.2762,57.3253,55.4729,56.3844,1212800.0],["2008-04-25",56.6588,57.7075,55.9237,57.0018,1250800.0],["2008-04-28",57.4429,57.4429,55.7375,55.7375,1743000.0],["2008-04-29",55.7081,55.7963,54.3948,54.8064,1527500.0],["2008-04-30",54.8946,55.7767,53.5029,54.0518,2602800.0],["2008-05-01",56.551,56.6,51.7878,52.8659,6062600.0],["2008-05-02",53.6793,54.3066,51.7486,52.3562,4014000.0],["2008-05-05",52.6208,53.3461,51.7192,52.9443,3322300.0],["2008-05-06",52.8855,53.8263,52.0426,53.2775,2134600.0],["2008-05-07",53.4833,53.944,52.3268,52.513,2422200.0],["2008-05-08",52.9247,52.9933,51.4545,51.8172,2611200.0],["2008-05-09",51.827,52.709,51.3663,52.513,1996100.0],["2008-05-12",52.5718,53.8754,51.9544,53.8754,2107000.0],["2008-05-13",53.9048,53.9048,52.2778,53.1305,2907600.0],["2008-05-14",53.8067,54.8358,53.6401,53.7773,3320000.0],["2008-05-15",54.1008,55.0319,53.8361,55.022,2205900.0],["2008-05-16",55.1789,55.8649,54.4046,55.1789,1546400.0],["2008-05-19",55.3357,55.3651,54.0322,54.2478,1294700.0],["2008-05-20",54.3752,54.8162,53.8851,54.7378,1022600.0],["2008-05-21",54.7378,55.0809,52.8757,53.1697,1379300.0],["2008-05-22",52.9247,53.7087,52.2974,52.415,1272200.0],["2008-05-23",52.6306,52.7776,51.6996,52.5424,1152100.0],["2008-05-27",52.8169,54.0224,52.1896,53.8852,1534400.0],["2008-05-28",53.9048,55.3847,53.6009,55.3259,1610100.0],["2008-05-29",55.5219,56.5902,54.7672,55.9629,2442300.0],["2008-05-30",55.8649,56.4138,55.0907,56.0805,2239700.0],["2008-06-02",56.0707,56.453,55.1103,55.6199,1614600.0],["2008-06-03",55.5611,55.5611,52.66,53.7381,2923700.0],["2008-06-04",53.8753,54.3948,53.4539,53.9047,1844600.0],["2008-06-05",54.1204,54.4928,52.8365,53.5127,1660800.0],["2008-06-06",52.9639,54.042,52.5522,52.7482,2095000.0],["2008-06-09",52.7875,53.0129,51.4839,52.1504,1568500.0],["2008-06-10",51.9446,51.9446,49.7394,50.4254,2847600.0],["2008-06-11",50.3764,51.8368,49.9452,50.004,1907100.0],["2008-06-12",50.4744,51.1605,50.2294,50.5823,1571800.0],["2008-06-13",50.8371,51.1605,50.1118,50.8763,1344500.0],["2008-06-16",50.8567,51.9544,50.4352,50.4744,1481500.0],["2008-06-17",50.6019,50.6803,49.2689,50.1608,1547700.0],["2008-06-18",49.906,49.9354,48.4653,49.1611,1527800.0],["2008-06-19",49.1611,49.514,48.7593,49.2395,1217100.0],["2008-06-20",48.8867,49.0043,45.8484,46.5345,3917100.0],["2008-06-23",47.6616,48.7495,47.5342,48.1222,2933600.0],["2008-06-24",47.5244,47.5244,45.6524,45.7798,2218900.0],["2008-06-25",46.2601,46.9167,45.525,45.7896,1471000.0],["2008-06-26",45.5642,45.574,42.9474,42.9964,2286200.0],["2008-06-27",43.3296,43.3394,40.7814,41.1146,4767600.0],["2008-06-30",41.2616,41.6145,40.4678,40.8598,2214300.0],["2008-07-01",40.4678,41.2518,39.8013,40.703,3073600.0],["2008-07-02",40.5168,41.1734,39.5955,39.7523,2996600.0],["2008-07-03",39.7327,39.7327,38.0274,39.3309,1694700.0],["2008-07-07",39.4387,41.0166,39.2035,39.9973,3163300.0],["2008-07-08",39.9189,42.3005,39.4877,42.1241,3542500.0],["2008-07-09",41.7125,42.5848,40.752,40.9578,3209200.0],["2008-07-10",41.1538,42.0849,40.2129,41.2028,2185600.0],["2008-07-11",40.801,41.5557,39.7719,40.7128,1259300.0],["2008-07-14",41.3106,42.2123,40.5266,41.3204,1821500.0],["2008-07-15",40.948,42.3495,39.7131,41.291,2387500.0],["2008-07-16",41.1734,43.5942,40.4188,43.408,2519800.0],["2008-07-17",43.4374,45.5642,43.4374,45.2212,3229100.0],["2008-07-18",45.0644,45.4368,43.3394,45.2408,1781100.0],["2008-07-21",45.5348,45.6034,44.7605,45.4956,1201100.0],["2008-07-22",45.035,47.0148,44.5939,46.8579,2501400.0],["2008-07-23",46.8579,47.348,45.7504,46.0739,2217900.0],["2008-07-24",45.7014,46.5835,44.0451,44.0647,2900200.0],["2008-07-25",44.1431,45.6034,44.1431,45.0938,1329500.0],["2008-07-28",45.231,46.6815,44.9566,45.8876,2221800.0],["2008-07-29",45.7014,47.3284,44.6625,46.8775,2609800.0],["2008-07-30",47.25,47.6322,46.5933,47.103,2879900.0],["2008-07-31",44.4469,46.2111,40.5364,41.3989,9247700.0],["2008-08-01",41.5851,42.3887,41.1342,41.6145,2483200.0],["2008-08-04",41.6047,41.6047,39.6543,39.8405,4360000.0],["2008-08-05",40.3796,41.389,39.4289,40.7618,3323000.0],["2008-08-06",40.8206,42.4475,40.507,41.9967,2561000.0],["2008-08-07",42.0457,42.2613,40.3011,40.7716,2404100.0],["2008-08-08",40.6736,41.8497,40.1933,41.6537,2008000.0],["2008-08-11",41.8105,42.5259,40.6736,40.8598,2224300.0],["2008-08-12",40.4678,40.6932,39.3015,39.5563,2325800.0],["2008-08-13",39.3897,40.605,38.488,40.3796,2677300.0],["2008-08-14",41.2812,43.1238,41.1636,42.5259,3953600.0],["2008-08-15",42.9278,43.9373,41.7321,43.6923,2767000.0],["2008-08-18",43.408,43.9471,42.0947,42.3495,2269500.0],["2008-08-19",42.0555,42.2221,40.1541,40.4678,2963600.0],["2008-08-20",40.3796,41.2224,40.2129,40.6736,2737900.0],["2008-08-21",40.605,40.8304,40.0267,40.7422,2441600.0],["2008-08-22",40.5462,41.7909,40.5462,41.3694,1618400.0],["2008-08-25",41.0656,41.3498,40.0953,40.2423,1996300.0],["2008-08-26",40.1345,40.3208,39.6347,40.1443,1706900.0],["2008-08-27",40.1345,42.2221,39.9385,41.9281,3127400.0],["2008-08-28",42.477,44.2705,41.7909,43.8687,2311700.0],["2008-08-29",43.7805,43.9961,43.163,43.7118,1576700.0],["2008-09-02",44.3097,45.7602,43.5354,43.8099,2398600.0],["2008-09-03",44.0255,44.4371,43.065,43.4962,1598100.0],["2008-09-04",42.9376,43.8295,41.4087,41.8987,1766900.0],["2008-09-05",41.4969,42.4181,40.5658,42.0457,1557800.0],["2008-09-08",44.0549,44.2313,41.8301,42.1927,1993600.0],["2008-09-09",40.1051,40.2129,36.175,37.0571,7697500.0],["2008-09-10",37.1551,37.1551,33.2347,35.5771,8589000.0],["2008-09-11",34.401,35.7143,33.3229,35.6653,4246700.0],["2008-09-12",35.2831,38.439,35.2145,37.5863,3896400.0],["2008-09-15",36.1848,36.9199,33.9894,34.8127,4650400.0],["2008-09-16",26.9622,29.9514,26.1095,28.7753,9696900.0],["2008-09-17",28.3637,28.5205,25.2764,25.4234,6437300.0],["2008-09-18",25.7273,27.2072,23.1888,25.9331,6850400.0],["2008-09-19",26.4721,30.1867,26.3153,28.4617,4780400.0],["2008-09-22",28.0599,30.1867,27.119,27.3934,3853500.0],["2008-09-23",27.1092,27.4424,24.9922,25.2862,3934600.0],["2008-09-24",25.1196,25.8449,24.6982,25.3156,3696100.0],["2008-09-25",25.9625,30.4121,25.9429,30.1573,6629200.0],["2008-09-26",28.9812,30.1573,28.9812,29.9612,3295000.0],["2008-09-29",28.9322,29.2262,27.7168,28.3637,4227200.0],["2008-09-30",28.7263,29.3928,27.6188,28.8145,2794500.0],["2008-10-01",28.4617,28.9518,27.5404,28.2657,1638400.0],["2008-10-02",27.7757,28.1089,25.2372,25.4822,2146700.0],["2008-10-03",25.5214,27.1484,24.7374,25.002,2169400.0],["2008-10-06",24.0317,24.6688,22.297,24.3748,2906900.0],["2008-10-07",24.4042,25.2764,22.3558,22.542,2513100.0],["2008-10-08",22.2872,23.6887,21.1111,22.64,3722100.0],["2008-10-09",22.6596,24.1591,20.6112,21.2091,2293000.0],["2008-10-10",19.9056,22.9438,19.5527,20.9739,3332800.0],["2008-10-13",22.0911,23.6691,21.3463,23.3947,2236200.0],["2008-10-14",24.7766,24.7766,21.7579,22.4146,3105800.0],["2008-10-15",22.3656,22.4636,20.5132,20.8268,3095600.0],["2008-10-16",20.7778,21.9539,19.8173,21.0915,2928200.0],["2008-10-17",20.964,22.1009,19.6311,21.1895,1926900.0],["2008-10-20",21.5717,23.081,21.5717,22.9928,2344700.0],["2008-10-21",22.5518,23.9239,22.0617,22.885,1891300.0],["2008-10-22",22.4342,22.4342,19.2587,20.1996,3736900.0],["2008-10-23",19.9154,21.9539,18.1806,18.9745,3787700.0],["2008-10-24",17.622,19.8075,16.0636,19.1901,2887800.0],["2008-10-27",18.8863,19.7193,18.308,18.3766,1193400.0],["2008-10-28",18.7981,19.7095,17.6416,19.5625,1960600.0],["2008-10-29",20.1408,20.1408,18.0042,18.8373,3281700.0],["2008-10-30",21.5619,23.7671,20.0134,22.8654,4687900.0],["2008-10-31",22.3754,22.8164,21.5619,22.4244,3061500.0],["2008-11-03",22.4244,23.2771,21.9147,22.3852,1587600.0],["2008-11-04",22.444,24.6688,21.9735,24.5218,2785300.0],["2008-11-05",24.2571,24.2865,22.1304,22.493,1975300.0],["2008-11-06",21.8755,22.4244,21.3169,21.6501,1313000.0],["2008-11-07",21.8657,23.0418,21.8657,22.8164,1327800.0],["2008-11-10",23.5221,23.7573,21.4345,22.0127,1368400.0],["2008-11-11",21.8951,21.8951,19.8467,20.6406,1505500.0],["2008-11-12",20.0428,20.5916,18.9059,19.4155,1688600.0],["2008-11-13",19.4253,21.2189,18.651,21.0817,1775400.0],["2008-11-14",20.719,21.4933,19.7095,19.7585,1580000.0],["2008-11-17",19.2685,20.18,19.1019,19.2391,1240000.0],["2008-11-18",19.0431,19.7977,17.8082,18.5726,1595900.0],["2008-11-19",18.4942,18.5824,16.9359,17.1221,2061300.0],["2008-11-20",16.6909,18.1414,15.701,15.9852,3457300.0],["2008-11-21",16.0538,16.6713,14.8973,16.6713,2489400.0],["2008-11-24",17.3769,18.1806,17.1907,17.622,1456300.0],["2008-11-25",17.6318,18.3668,16.9457,18.2394,1543600.0],["2008-11-26",17.3965,19.8467,17.3965,19.4253,1338600.0],["2008-11-28",19.2881,19.8369,18.7785,19.8173,556000.0],["2008-12-01",19.2293,19.2293,17.6416,18.014,1892300.0],["2008-12-02",18.2296,18.4844,17.5926,18.1512,1619600.0],["2008-12-03",17.7984,19.1803,17.5729,18.9549,1268500.0],["2008-12-04",18.8667,19.1607,17.2397,17.8572,1727200.0],["2008-12-05",17.8866,18.063,16.4066,17.9944,2496700.0],["2008-12-08",18.9255,19.8958,18.9059,19.4351,2685100.0],["2008-12-09",19.5429,21.2483,19.2097,20.1702,2903800.0],["2008-12-10",20.6994,21.3463,20.1506,21.0915,1664400.0],["2008-12-11",21.0915,21.8657,20.4446,20.6112,2563800.0],["2008-12-12",20.0624,22.0225,20.0624,21.6991,1986000.0],["2008-12-15",22.0617,22.3558,20.9248,21.1797,1885800.0],["2008-12-16",21.3071,23.4731,21.1993,23.0712,2639200.0],["2008-12-17",22.5126,24.5316,22.1598,24.0709,1968900.0],["2008-12-18",23.9141,24.8158,23.1594,23.4927,2123400.0],["2008-12-19",23.6985,24.1885,22.493,23.0614,2425900.0],["2008-12-22",23.2673,23.3457,21.8461,22.3754,1314100.0],["2008-12-23",22.2186,22.689,21.5423,21.7971,1293300.0],["2008-12-24",23.5417,24.1787,23.4731,23.8847,3901600.0],["2008-12-26",23.7671,25.0706,22.983,24.9334,1909000.0],["2008-12-29",24.9334,26.1977,24.8746,25.9037,3663000.0],["2008-12-30",25.5705,26.4133,24.953,26.1193,4185400.0],["2008-12-31",26.4427,27.1876,26.1291,26.7858,33422800.0],["2009-01-02",26.7466,26.8446,25.4332,26.727,5074800.0],["2009-01-05",26.2957,27.1582,25.5901,25.9527,4452200.0],["2009-01-06",25.9625,26.9034,25.3352,25.7273,3651100.0],["2009-01-07",25.4136,25.5019,23.7671,24.1689,3412400.0],["2009-01-08",23.5711,24.7276,23.2869,24.61,2649300.0],["2009-01-09",24.953,25.1098,23.7671,23.8945,2278100.0],["2009-01-12",23.7965,23.7965,22.8654,23.2771,2261800.0],["2009-01-13",23.13,23.7769,22.7478,23.5319,2421600.0],["2009-01-14",22.9242,23.0124,22.0715,22.3068,2974700.0],["2009-01-15",21.8951,22.8066,21.4541,22.346,3111500.0],["2009-01-16",22.7086,22.7184,20.4838,20.9248,6633600.0],["2009-01-20",20.621,21.0719,19.2881,19.4351,4476800.0],["2009-01-21",19.6115,20.6896,19.3861,20.6896,3040800.0],["2009-01-22",20.0918,20.5818,19.5233,20.1604,3552400.0],["2009-01-23",19.6899,21.3659,19.3567,20.7386,2867400.0],["2009-01-26",20.8562,21.6305,20.3956,20.964,3042200.0],["2009-01-27",21.1405,21.5521,20.5426,21.3169,2836800.0],["2009-01-28",21.5619,22.2382,21.0817,21.8167,3732400.0],["2009-01-29",21.6207,21.6207,18.9549,20.1604,8030400.0],["2009-01-30",20.3858,20.5034,18.504,18.6216,4642000.0],["2009-02-02",18.5432,18.5432,17.5926,17.6808,4303300.0],["2009-02-03",17.7494,18.357,17.7396,18.1708,4052900.0],["2009-02-04",18.3766,18.9451,18.014,18.2002,2563100.0],["2009-02-05",17.965,18.1022,17.3181,17.72,4014700.0],["2009-02-06",17.9454,18.4942,17.8278,18.1316,2458000.0],["2009-02-09",18.0238,18.4942,17.9846,18.2982,3106700.0],["2009-02-10",18.0238,18.4452,16.9653,17.2103,2727200.0],["2009-02-11",17.5435,18.2492,16.6811,17.1515,2955800.0],["2009-02-12",16.7791,17.1123,16.3772,17.1123,3048700.0],["2009-02-13",16.8967,17.1123,16.4066,16.6125,2549600.0],["2009-02-17",16.0636,16.2008,15.4854,15.5834,3161100.0],["2009-02-18",15.4952,15.7108,14.8875,15.1129,2876600.0],["2009-02-19",15.4658,15.4658,14.7209,14.8189,2173100.0],["2009-02-20",14.7797,14.9267,14.1622,14.7209,2931700.0],["2009-02-23",14.9365,15.0835,13.6232,13.682,2779700.0],["2009-02-24",13.7996,14.8581,13.7604,14.6327,3275700.0],["2009-02-25",14.4269,15.0541,14.0936,14.7503,3152300.0],["2009-02-26",14.9463,15.6716,14.7209,15.1521,3774000.0],["2009-02-27",14.7993,15.701,14.5543,15.1129,3227500.0],["2009-03-02",13.4958,14.1524,12.6039,12.6529,4828500.0],["2009-03-03",12.9469,12.9959,11.075,11.2416,8130000.0],["2009-03-04",11.6238,12.0943,11.1828,11.2416,5958200.0],["2009-03-05",10.9574,11.0946,10.0165,10.6339,7026400.0],["2009-03-06",10.8692,11.026,9.5362,9.9283,5309800.0],["2009-03-09",9.7813,10.2419,9.3402,9.5362,6069300.0],["2009-03-10",9.8009,10.6143,9.7029,10.5359,3957100.0],["2009-03-11",10.7613,10.928,10.2321,10.7711,3524400.0],["2009-03-12",10.5947,11.3298,10.4379,11.3004,3448400.0],["2009-03-13",11.4474,12.0061,11.3298,11.9571,3479700.0],["2009-03-16",11.9767,12.6235,11.9277,12.0355,3016800.0],["2009-03-17",12.0159,12.0747,11.4572,11.6532,3278300.0],["2009-03-18",11.5944,12.2511,11.222,12.1335,4009900.0],["2009-03-19",12.3883,13.3292,12.1825,12.6529,4206600.0],["2009-03-20",12.6333,12.6627,11.7806,11.9571,3143800.0],["2009-03-23",12.2805,13.3782,12.2805,13.3782,3331300.0],["2009-03-24",13.143,13.7212,12.8881,13.339,2767500.0],["2009-03-25",13.535,14.7503,13.4762,14.2015,5985300.0],["2009-03-26",14.3387,14.8679,14.1819,14.6915,2364700.0],["2009-03-27",14.4759,15.0149,14.2799,14.6327,2449900.0],["2009-03-30",14.123,14.3583,13.7212,14.0642,2873300.0],["2009-03-31",14.172,14.5347,14.0348,14.1524,1849500.0],["2009-04-01",13.9956,15.1717,13.878,15.0345,3028100.0],["2009-04-02",15.6814,16.6321,15.505,16.2106,3664800.0],["2009-04-03",16.2106,16.6125,15.7402,16.6027,2166700.0],["2009-04-06",16.4262,16.7301,15.7206,16.1224,2001100.0],["2009-04-07",15.7598,16.1616,15.7598,15.9362,2286000.0],["2009-04-08",15.995,16.7203,15.7598,16.6517,2259300.0],["2009-04-09",17.0829,17.5533,16.9653,17.1025,2877200.0],["2009-04-13",17.0927,17.2005,16.4066,17.0143,1995100.0],["2009-04-14",16.8379,16.8379,15.4266,15.8382,3669000.0],["2009-04-15",15.8284,16.3576,15.5638,16.338,2223300.0],["2009-04-16",16.4851,16.9849,16.044,16.8379,2326200.0],["2009-04-17",16.9065,17.8278,16.8085,17.6024,3237000.0],["2009-04-20",17.2201,17.3769,15.7794,15.9068,2572200.0],["2009-04-21",15.6422,16.7203,15.2305,16.3772,2746800.0],["2009-04-22",16.24,17.5533,15.9264,16.8869,3126600.0],["2009-04-23",16.9065,17.8768,16.9065,17.5337,3085900.0],["2009-04-24",17.8474,19.3077,17.6808,19.1019,3761700.0],["2009-04-27",18.7687,18.8177,17.8572,18.0532,3119600.0],["2009-04-28",17.6122,17.8474,17.3083,17.573,2977700.0],["2009-04-29",17.622,18.7687,17.622,18.0924,3884500.0],["2009-04-30",22.5322,24.8452,21.8755,23.9043,15199600.0],["2009-05-01",23.9533,24.708,23.7181,24.3061,4344100.0],["2009-05-04",24.3453,26.4721,24.3453,26.2173,3613100.0],["2009-05-05",25.8155,26.4623,25.7469,26.0801,2996700.0],["2009-05-06",26.2761,26.8544,25.6881,26.4329,2924900.0],["2009-05-07",26.5015,27.0504,24.2277,24.561,4457300.0],["2009-05-08",25.2176,25.7665,24.3453,25.3842,2947400.0],["2009-05-11",25.8841,25.9723,24.9726,25.4528,3172800.0],["2009-05-12",25.7469,26.7074,25.3744,26.4525,4679900.0],["2009-05-13",25.7665,26.1193,23.9827,24.414,4054400.0],["2009-05-14",24.3453,25.6391,24.1493,25.2764,3455400.0],["2009-05-15",25.198,26.0703,24.4532,24.8158,2834400.0],["2009-05-18",25.002,26.2173,24.8452,26.1781,4220300.0],["2009-05-19",26.0115,27.0014,25.9527,26.5603,3271100.0],["2009-05-20",26.7858,28.0599,26.3447,26.5113,3138900.0],["2009-05-21",25.6685,25.9821,24.8158,25.3842,2413800.0],["2009-05-22",25.5999,26.6584,25.296,25.7567,1974800.0],["2009-05-26",25.5214,27.1582,25.0412,27.0602,2860000.0],["2009-05-27",26.972,27.5796,26.0703,26.1585,2411900.0],["2009-05-28",26.7564,27.3052,26.1781,27.1288,2177900.0],["2009-05-29",27.4032,28.2167,26.8838,28.0599,3504800.0],["2009-06-01",28.7557,29.9612,28.4715,28.7557,3775100.0],["2009-06-02",29.4222,30.3827,29.0792,29.873,3488700.0],["2009-06-03",29.4516,29.5398,28.1383,28.8831,2792700.0],["2009-06-04",29.0204,29.775,28.9224,29.6084,3247900.0],["2009-06-05",30.2259,30.2749,28.3833,29.04,3304900.0],["2009-06-08",29.0792,29.0792,28.2363,28.7067,2679400.0],["2009-06-09",28.8145,29.187,28.1677,28.9125,2241800.0],["2009-06-10",29.1674,29.2752,27.6678,28.5499,2683200.0],["2009-06-11",28.8831,29.8436,27.7364,29.5692,3582100.0],["2009-06-12",29.3438,29.726,28.8537,29.5594,2867600.0],["2009-06-15",28.9223,29.0498,28.0893,28.3049,2330900.0],["2009-06-16",28.5891,28.9126,27.6874,27.8051,2898900.0],["2009-06-17",27.6678,28.0403,26.7858,27.1386,2774600.0],["2009-06-18",27.4718,27.4718,26.2271,26.5211,2301300.0],["2009-06-19",27.0994,28.2853,27.0994,27.56,3380800.0],["2009-06-22",26.8544,27.0112,26.0409,26.0899,3115400.0],["2009-06-23",26.3447,27.1484,26.0115,26.9916,2583200.0],["2009-06-24",27.2954,28.0305,26.8936,27.56,2294100.0],["2009-06-25",27.217,28.5107,26.9622,28.2167,1504300.0],["2009-06-26",28.1187,28.7655,27.9815,28.0893,2332900.0],["2009-06-29",28.1873,28.6969,27.8051,28.3147,1406800.0],["2009-06-30",28.3735,28.3833,26.8642,27.4522,2327000.0],["2009-07-01",27.5894,28.8243,27.5894,28.3833,1980100.0],["2009-07-02",27.8051,27.9129,27.0994,27.3542,1546500.0],["2009-07-06",26.9916,26.9916,25.7371,26.1977,2798000.0],["2009-07-07",26.1781,26.8446,25.6979,25.8449,1770500.0],["2009-07-08",25.8449,26.2565,25.3744,25.7861,3149200.0],["2009-07-09",26.0801,26.2173,25.5803,25.7175,1969300.0],["2009-07-10",25.5705,26.0213,25.149,25.7371,2013700.0],["2009-07-13",25.5999,26.727,25.2568,26.5799,2143600.0],["2009-07-14",26.678,26.874,25.8743,26.5407,1500500.0],["2009-07-15",27.5796,28.2069,27.3836,27.9129,3797400.0],["2009-07-16",27.8247,28.5695,27.5796,28.3637,2557700.0],["2009-07-17",28.3343,29.2066,28.3343,28.7557,2228800.0],["2009-07-20",28.7851,29.432,28.5009,29.2654,1907800.0],["2009-07-21",29.5398,30.0495,28.7753,29.4614,1624800.0],["2009-07-22",29.4026,30.3435,29.3928,30.1867,1672400.0],["2009-07-23",30.3239,31.206,30.2161,30.3925,3038300.0],["2009-07-24",30.3631,31.1471,29.9906,30.6865,1396500.0],["2009-07-27",30.7355,31.0491,30.1965,30.6277,2018100.0],["2009-07-28",30.2357,30.4905,29.4614,30.2161,1777800.0],["2009-07-29",29.775,29.9906,28.991,29.3928,2875800.0],["2009-07-30",29.3144,32.4311,28.9125,31.941,6071600.0],["2009-07-31",31.9116,33.9306,31.9116,33.2641,4253400.0],["2009-08-03",33.5876,34.2638,32.8721,33.7248,2629900.0],["2009-08-04",33.5778,34.5186,33.4209,33.8816,2460700.0],["2009-08-05",33.9306,34.2834,33.3327,33.8914,1918400.0],["2009-08-06",34.0188,34.303,32.7447,33.2249,1912600.0],["2009-08-07",33.6268,34.1952,33.0583,33.3131,2422900.0],["2009-08-10",33.2249,33.3621,32.4311,32.7349,1733900.0],["2009-08-11",32.6859,33.5582,32.1762,33.3327,1901800.0],["2009-08-12",32.6467,33.96,32.6467,33.5582,2421500.0],["2009-08-13",33.7248,34.5578,33.5876,34.2148,1669200.0],["2009-08-14",34.3422,34.3422,32.8329,33.5582,1744900.0],["2009-08-17",32.9309,32.9799,31.843,32.235,2389500.0],["2009-08-18",32.3036,33.568,32.1566,33.4798,2136500.0],["2009-08-19",33.0093,33.9404,32.9309,33.4896,2436200.0],["2009-08-20",33.4209,33.6856,33.1367,33.5876,1341000.0],["2009-08-21",33.6758,34.5578,33.6758,34.254,1457600.0],["2009-08-24",34.352,34.8617,34.0384,34.2932,2131800.0],["2009-08-25",34.7245,35.3027,34.2736,34.7049,2370700.0],["2009-08-26",34.5873,34.9401,33.5092,33.7444,1962500.0],["2009-08-27",33.7052,34.7245,33.1465,34.4696,1684300.0],["2009-08-28",34.8421,34.8421,33.4504,34.0482,1775500.0],["2009-08-31",33.6072,33.6072,32.7251,33.2641,2573400.0],["2009-09-01",33.0681,33.666,31.4118,31.549,3306600.0],["2009-09-02",31.4902,32.5487,31.0883,32.3821,2816500.0],["2009-09-03",32.2939,33.2445,32.2939,33.1759,1981700.0],["2009-09-04",33.2641,34.548,33.1563,34.3618,1980200.0],["2009-09-08",34.8519,35.4203,34.6461,35.1949,2602600.0],["2009-09-09",35.2635,35.7438,34.4206,34.9793,1957800.0],["2009-09-10",34.9695,35.4595,34.1854,35.3909,2067500.0],["2009-09-11",35.4007,35.6555,34.2442,34.499,1647600.0],["2009-09-14",34.4304,36.2044,34.254,36.0084,1740900.0],["2009-09-15",36.2044,37.6549,36.1652,37.4197,2833800.0],["2009-09-16",37.6745,38.1744,37.0277,38.0862,1892700.0],["2009-09-17",38.1156,38.2234,37.0081,37.4197,1383900.0],["2009-09-18",37.6157,37.6353,36.469,36.5768,2504600.0],["2009-09-21",36.3122,36.9101,35.6751,36.8218,1488800.0],["2009-09-22",37.1845,37.4491,36.6944,37.2041,1254200.0],["2009-09-23",37.0179,37.7235,36.9199,37.0473,2092700.0],["2009-09-24",37.3903,37.4785,35.979,36.1456,1494500.0],["2009-09-25",35.8516,36.3318,35.4791,35.6849,1221700.0],["2009-09-28",36.0966,36.4004,35.5673,36.3318,1198400.0],["2009-09-29",36.2926,36.7238,35.9888,36.4984,1319600.0],["2009-09-30",36.6454,36.9297,35.6261,36.1652,2156200.0],["2009-10-01",36.175,36.2632,35.0773,35.1165,2507400.0],["2009-10-02",34.6657,35.2047,34.3226,34.9009,1911600.0],["2009-10-05",35.2047,35.8124,34.6853,35.7143,1877300.0],["2009-10-06",36.126,36.6356,36.077,36.3318,2337400.0],["2009-10-07",36.2436,36.7924,36.1064,36.7042,1379300.0],["2009-10-08",37.1257,38.292,37.1257,38.0764,2187800.0],["2009-10-09",37.8705,38.39,37.7235,38.0274,1785600.0],["2009-10-12",38.2332,38.7722,37.3903,37.7137,1473700.0],["2009-10-13",37.6353,37.8607,36.6454,37.7921,1764900.0],["2009-10-14",37.9685,38.1254,37.5765,37.8999,1506100.0],["2009-10-15",37.7333,38.0077,37.3413,37.8901,1541000.0],["2009-10-16",37.6549,37.6549,36.7238,37.2433,1531700.0],["2009-10-19",37.2531,38.1058,37.1453,37.7431,1480300.0],["2009-10-20",37.4295,37.7333,36.8317,37.6647,1374800.0],["2009-10-21",37.6255,37.8999,36.6846,36.6944,1518700.0],["2009-10-22",36.7924,36.9787,35.5085,36.8022,2282100.0],["2009-10-23",36.8611,36.9591,35.5869,35.8712,1708400.0],["2009-10-26",35.881,36.8414,35.2439,35.4203,1240500.0],["2009-10-27",35.5575,35.6163,34.4304,34.5088,1993400.0],["2009-10-28",34.1462,34.4402,32.0194,32.8427,4328000.0],["2009-10-29",31.6078,33.3719,30.5297,32.3625,6924700.0],["2009-10-30",32.2154,32.4703,30.9021,31.2452,3971100.0],["2009-11-02",31.4608,31.9018,30.069,30.6179,3320500.0],["2009-11-03",30.4023,32.1762,30.2847,32.0684,3373000.0],["2009-11-04",32.3919,32.9113,31.7646,31.8626,1903800.0],["2009-11-05",32.088,32.3429,31.843,32.2742,1382000.0],["2009-11-06",31.9116,32.8917,31.6176,32.8231,1458500.0],["2009-11-09",33.5092,34.2344,32.9995,33.96,1875200.0],["2009-11-10",33.9306,34.4304,33.6562,34.058,997000.0],["2009-11-11",34.0972,34.254,33.0289,33.3817,1731300.0],["2009-11-12",33.2739,33.7542,33.0779,33.2543,1147800.0],["2009-11-13",33.4111,33.4503,32.6467,32.8133,1503400.0],["2009-11-16",33.1857,33.5582,32.9407,33.1367,1686200.0],["2009-11-17",33.0191,33.1171,31.7842,32.3232,3463300.0],["2009-11-18",32.4507,32.6075,32.039,32.3134,1527800.0],["2009-11-19",32.0684,32.0684,31.1471,31.451,2371800.0],["2009-11-20",31.1373,31.794,30.9805,31.6666,1730600.0],["2009-11-23",32.235,32.7447,31.9704,32.3232,2146000.0],["2009-11-24",32.3428,32.3821,31.5,31.7352,1493300.0],["2009-11-25",31.7646,32.2056,31.5588,31.892,1185000.0],["2009-11-27",31.206,31.5098,30.5591,31.2354,730500.0],["2009-11-30",31.1079,31.3922,30.4415,30.6473,2580100.0],["2009-12-01",30.8825,31.3432,30.1377,30.2357,3687000.0],["2009-12-02",30.2063,30.6963,29.2458,29.2654,4028200.0],["2009-12-03",29.5594,30.7061,29.5594,29.8926,4471800.0],["2009-12-04",30.3827,31.1373,29.6574,30.1965,2389800.0],["2009-12-07",30.2455,31.5196,29.9318,31.4216,3558000.0],["2009-12-08",31.1765,31.5294,30.8139,31.3922,3034000.0],["2009-12-09",31.451,31.9018,30.9217,31.8332,1890300.0],["2009-12-10",31.9704,32.3331,31.9312,32.1468,1629600.0],["2009-12-11",32.3036,32.3429,31.794,31.9606,1729700.0],["2009-12-14",32.137,32.6271,32.1174,32.3625,2209600.0],["2009-12-15",32.3134,32.3134,31.6568,31.7646,1126300.0],["2009-12-16",31.843,32.0684,31.5392,31.794,1713100.0],["2009-12-17",31.4902,31.6666,31.0785,31.0981,1654600.0],["2009-12-18",31.0883,31.7156,30.7747,31.5784,3145300.0],["2009-12-21",31.6568,32.2938,31.598,32.088,1960600.0],["2009-12-22",32.0684,32.4899,31.843,32.4507,1184700.0],["2009-12-23",32.6075,33.0681,32.4017,32.9015,1388400.0],["2009-12-24",32.9407,33.3915,32.9113,33.2739,684100.0],["2009-12-28",33.3719,33.5386,32.8329,33.0191,1066800.0],["2009-12-29",32.9897,33.2543,32.5585,32.8329,1013900.0],["2009-12-30",32.7741,32.9505,32.3919,32.6173,917400.0],["2009-12-31",32.6173,32.8819,32.2056,32.2154,719300.0],["2010-01-04",32.3232,34.1462,32.2252,33.7542,2769200.0],["2010-01-05",33.6366,33.9698,33.4601,33.6954,1600000.0],["2010-01-06",33.7052,34.107,33.4798,33.8032,2010000.0],["2010-01-07",33.6758,33.9306,33.3327,33.813,2173400.0],["2010-01-08",33.9992,34.1756,33.5876,33.7934,2366000.0],["2010-01-11",33.8816,34.1658,31.9312,31.99,4373900.0],["2010-01-12",32.0096,32.4507,31.6568,32.1174,3062500.0],["2010-01-13",32.2154,32.4017,31.8528,32.1468,1814900.0],["2010-01-14",31.9704,32.3625,31.5,31.5588,1461400.0],["2010-01-15",31.6568,31.6568,30.7355,31.1569,2184500.0],["2010-01-19",31.0393,31.7058,30.6767,31.6568,2847900.0],["2010-01-20",31.3628,31.6764,31.0981,31.3726,2940500.0],["2010-01-21",31.3432,31.5294,29.3732,29.5104,4396700.0],["2010-01-22",29.2556,30.5003,28.8733,28.9125,3650900.0],["2010-01-25",29.2948,29.5888,28.8635,29.0498,2702300.0],["2010-01-26",28.8831,29.4516,28.5597,29.0596,2970200.0],["2010-01-27",28.9616,29.1772,27.3248,27.9325,5959800.0],["2010-01-28",28.7361,29.4614,26.8838,27.1092,6633900.0],["2010-01-29",27.4424,28.3343,26.3839,26.678,4591400.0],["2010-02-01",26.7662,26.9818,26.4623,26.9034,3606600.0],["2010-02-02",26.9426,27.7462,26.8152,27.56,3244400.0],["2010-02-03",27.364,27.511,26.4035,26.4525,2789600.0],["2010-02-04",26.3741,26.3741,25.2568,25.3842,4306800.0],["2010-02-05",25.443,26.3447,25.247,26.3055,4554900.0],["2010-02-08",26.3349,26.5113,25.5901,25.7567,2844100.0],["2010-02-09",26.1095,26.4623,25.8155,26.0605,2907600.0],["2010-02-10",25.9723,26.1487,25.0902,25.6489,2012400.0],["2010-02-11",25.5411,26.2369,25.4724,26.1585,2708800.0],["2010-02-12",25.8939,26.2957,25.3842,26.2271,1932500.0],["2010-02-16",26.4133,27.0112,26.1977,26.9622,2205000.0],["2010-02-17",27.0504,27.266,26.5113,26.6093,2336500.0],["2010-02-18",26.5015,27.4228,26.4721,27.2562,3268200.0],["2010-02-19",27.2072,28.0305,27.1092,27.756,2673800.0],["2010-02-22",27.8051,28.0403,27.511,27.7266,1779200.0],["2010-02-23",27.6776,27.8933,27.2856,27.4816,2909100.0],["2010-02-24",27.5012,28.3245,27.4718,28.0893,2187100.0],["2010-02-25",27.5208,28.5989,27.3248,28.5205,2337500.0],["2010-02-26",28.4127,29.2458,28.1579,29.0498,2753600.0],["2010-03-01",29.3046,29.6574,28.991,29.4712,1996200.0],["2010-03-02",29.6672,29.8926,29.1674,29.2164,2785600.0],["2010-03-03",29.383,29.7064,28.9125,29.1674,2370000.0],["2010-03-04",29.2654,29.8632,29.2556,29.5496,2974500.0],["2010-03-05",29.873,30.4709,29.7064,30.4121,2225800.0],["2010-03-08",30.4317,30.5885,29.9906,30.1181,1795900.0],["2010-03-09",29.8926,31.1962,29.8142,30.8139,3766900.0],["2010-03-10",30.7649,32.2154,30.6669,32.1468,3718100.0],["2010-03-11",31.8626,32.3331,31.4902,32.2154,2628000.0],["2010-03-12",32.3428,33.0779,32.3036,32.8035,2224100.0],["2010-03-15",32.6761,32.8525,32.3232,32.8133,2057400.0],["2010-03-16",32.8525,33.4503,32.6859,33.4503,1685200.0],["2010-03-17",33.6464,34.6853,33.5092,34.2932,2683100.0],["2010-03-18",34.4108,34.9891,32.8231,32.9897,2802500.0],["2010-03-19",33.3523,33.666,32.9897,33.3523,2812900.0],["2010-03-22",33.2739,33.5582,32.9603,33.4601,3216500.0],["2010-03-23",33.5778,34.303,33.2151,34.1952,1816100.0],["2010-03-24",34.0188,34.6951,33.8326,34.303,2207500.0],["2010-03-25",34.6657,35.3909,34.401,34.4696,2567700.0],["2010-03-26",34.548,34.9107,34.0776,34.352,1638000.0],["2010-03-29",34.5186,35.2929,34.499,34.5774,1486200.0],["2010-03-30",34.6265,34.8519,34.254,34.5578,2145100.0],["2010-03-31",34.3422,35.0381,34.0972,34.8323,2027600.0],["2010-04-01",35.2341,36.2142,35.1067,35.8124,2044800.0],["2010-04-05",35.8712,36.2044,35.7045,36.0672,1387300.0],["2010-04-06",35.8418,36.7826,35.8418,36.7826,1773200.0],["2010-04-07",36.567,36.8414,36.0084,36.1652,2390900.0],["2010-04-08",35.93,36.8512,35.6261,36.8414,1942000.0],["2010-04-09",36.7826,37.2139,36.665,36.8806,1809200.0],["2010-04-12",36.8218,37.0669,36.273,36.3416,1775400.0],["2010-04-13",36.3024,36.5572,36.0084,36.3318,1666800.0],["2010-04-14",36.3808,36.6454,36.2142,36.5278,1375600.0],["2010-04-15",36.3612,36.518,35.9398,36.126,1915200.0],["2010-04-16",35.93,36.3318,35.0969,35.2439,2288400.0],["2010-04-19",35.0381,35.2537,34.2344,34.8813,1968100.0],["2010-04-20",35.0969,35.5281,34.8617,35.1361,1055900.0],["2010-04-21",35.0969,35.4889,34.6853,35.3615,1114800.0],["2010-04-22",34.9793,35.93,34.5284,35.8516,773200.0],["2010-04-23",35.8712,36.3612,35.7045,36.3514,847700.0],["2010-04-26",36.2534,36.567,36.1064,36.1456,1462300.0],["2010-04-27",35.9104,35.9202,34.8029,34.9009,3017200.0],["2010-04-28",35.2929,35.5477,33.911,35.4889,3575800.0],["2010-04-29",35.4791,36.3612,35.1655,35.4987,2559500.0],["2010-04-30",35.5183,35.979,34.7245,34.7343,2246200.0],["2010-05-03",35.0087,35.0087,33.2151,33.2347,5352500.0],["2010-05-04",33.0485,33.2347,32.3331,32.8721,8377000.0],["2010-05-05",32.3625,32.9603,31.3922,32.2448,2836900.0],["2010-05-06",31.9606,32.6957,28.2853,30.6473,4861500.0],["2010-05-07",30.7551,30.9315,29.4026,29.8436,4320600.0],["2010-05-10",31.5098,33.2151,31.5098,32.137,3732000.0],["2010-05-11",31.7156,31.9508,30.9021,30.9805,3226700.0],["2010-05-12",31.0687,31.2648,30.6375,30.8629,3161600.0],["2010-05-13",30.7257,30.7551,29.8632,30.0494,2747700.0],["2010-05-14",29.775,30.0494,28.5989,29.0988,3332100.0],["2010-05-17",28.9027,30.3239,28.8929,30.1769,4621700.0],["2010-05-18",30.6179,30.8139,29.8338,29.9612,3668400.0],["2010-05-19",29.6868,30.1769,29.138,29.6378,2924500.0],["2010-05-20",28.7459,28.7655,27.658,27.6776,4949400.0],["2010-05-21",27.3444,28.4225,26.9524,28.4225,4352900.0],["2010-05-24",28.2951,29.4614,28.0893,28.5205,3842900.0],["2010-05-25",27.7462,28.1677,27.1288,28.1579,2962900.0],["2010-05-26",28.4519,29.2262,28.0305,28.1383,2525600.0],["2010-05-27",28.8635,29.8632,28.5989,29.8632,2398300.0],["2010-05-28",29.8534,30.0592,29.3634,29.726,2437800.0],["2010-06-01",29.2556,29.7456,28.2265,28.2657,1602200.0],["2010-06-02",28.6087,29.8044,28.3931,29.7848,2378500.0],["2010-06-03",29.9612,29.9612,29.4614,29.7848,1898800.0],["2010-06-04",28.9125,29.3536,28.2951,28.4127,2136100.0],["2010-06-07",28.6577,28.6577,27.4816,27.5306,1457500.0],["2010-06-08",27.5306,28.0697,27.3934,27.9619,1384400.0],["2010-06-09",28.1481,28.5401,27.1288,27.3052,1713200.0],["2010-06-10",27.8443,28.7851,27.8443,28.6675,1980400.0],["2010-06-11",28.2559,29.2948,28.0109,29.2556,1604300.0],["2010-06-14",29.5986,30.0985,29.1086,29.1478,1390300.0],["2010-06-15",29.4026,30.3729,29.3732,30.3729,986200.0],["2010-06-16",30.0887,30.2651,29.6476,29.8436,1651900.0],["2010-06-17",30.0298,30.0396,29.1478,29.7946,1267800.0],["2010-06-18",29.9024,30.0102,29.53,29.6182,2068400.0],["2010-06-21",30.3925,30.6571,29.579,29.7946,1040700.0],["2010-06-22",29.7848,29.9318,28.5401,28.5793,1238300.0],["2010-06-23",28.6185,28.8929,28.0599,28.6773,931700.0],["2010-06-24",28.4225,28.5597,27.168,27.2562,2157100.0],["2010-06-25",27.3248,27.8345,26.9524,27.7168,3536500.0],["2010-06-28",27.7658,27.8835,27.4228,27.5992,1595500.0],["2010-06-29",27.021,27.0602,25.9037,26.0801,2151000.0],["2010-06-30",26.0017,26.2761,25.8155,25.9233,2361200.0],["2010-07-01",25.8841,26.2663,25.4234,26.1193,2497900.0],["2010-07-02",26.1977,26.6976,26.1389,26.4819,2465300.0],["2010-07-06",27.0014,27.7462,26.8446,27.2464,2766200.0],["2010-07-07",27.2366,28.0893,27.1582,28.0109,2100600.0],["2010-07-08",28.4225,28.6479,28.0403,28.6479,1937500.0],["2010-07-09",28.5793,28.9714,28.4225,28.8635,1183100.0],["2010-07-12",28.7557,29.0596,28.4813,28.9714,1117500.0],["2010-07-13",29.5496,30.0298,29.3242,29.9024,1535300.0],["2010-07-14",29.6672,29.7358,29.1968,29.7064,1609100.0],["2010-07-15",29.7162,29.922,29.0596,29.5006,1674200.0],["2010-07-16",29.3046,29.3732,27.9913,28.0991,2396100.0],["2010-07-19",28.2265,28.4421,27.8737,28.3931,1397200.0],["2010-07-20",27.9129,29.0106,27.756,28.9224,2096600.0],["2010-07-21",29.1086,29.3732,28.2069,28.4421,2481900.0],["2010-07-22",27.8835,29.3732,27.6972,29.0498,2624400.0],["2010-07-23",29.0204,29.9416,29.0008,29.9318,2590900.0],["2010-07-26",29.873,29.9318,29.4124,29.775,2501500.0],["2010-07-27",30.02,30.0985,29.0008,29.187,2337200.0],["2010-07-28",29.2066,29.334,28.8047,29.2458,2237800.0],["2010-07-29",29.432,29.432,26.1193,26.2173,7792300.0],["2010-07-30",26.0115,27.119,25.6195,27.0994,4354800.0],["2010-08-02",27.5894,27.7953,27.1484,27.4228,3186800.0],["2010-08-03",27.119,27.7168,26.9426,27.2464,2885900.0],["2010-08-04",27.3248,27.5894,26.9524,27.1288,1738200.0],["2010-08-05",26.7956,26.9622,26.5995,26.8642,1733800.0],["2010-08-06",26.6093,26.9426,26.3153,26.8054,1456900.0],["2010-08-09",27.0798,27.1092,26.5113,26.5701,1153200.0],["2010-08-10",26.2663,26.3153,25.8155,26.2075,1883600.0],["2010-08-11",25.5214,25.6783,25.0314,25.2274,2299900.0],["2010-08-12",24.6884,25.4038,24.61,25.2372,1578100.0],["2010-08-13",25.2078,25.3744,24.757,24.7766,1223900.0],["2010-08-16",24.512,24.7276,24.4336,24.6002,1373400.0],["2010-08-17",25.0412,25.9723,24.8942,25.8057,2367400.0],["2010-08-18",25.8743,26.3349,25.5901,26.2761,2438500.0],["2010-08-19",26.1193,26.3447,25.6489,26.1389,2267500.0],["2010-08-20",25.8253,26.3839,25.8253,26.2957,2106100.0],["2010-08-23",26.4623,26.6191,25.9135,25.9919,1652200.0],["2010-08-24",25.5215,25.7567,25.247,25.2666,1194400.0],["2010-08-25",25.1588,25.3352,24.757,25.1196,1607800.0],["2010-08-26",25.3254,25.6489,24.8256,24.8648,1427200.0],["2010-08-27",25.1098,25.6783,24.561,25.6587,1478500.0],["2010-08-30",25.4822,25.6587,24.9824,24.9824,803000.0],["2010-08-31",24.7766,25.1,24.4238,24.561,2922000.0],["2010-09-01",24.9432,26.0017,24.806,25.9723,2432800.0],["2010-09-02",26.4525,26.776,26.3055,26.6878,2660800.0],["2010-09-03",27.1582,27.8443,27.119,27.8443,2021600.0],["2010-09-07",27.5992,27.658,27.1092,27.217,1173700.0],["2010-09-08",27.2366,27.6286,27.0994,27.4914,959000.0],["2010-09-09",27.8933,27.9227,27.2072,27.3836,900600.0],["2010-09-10",27.4914,27.9325,27.413,27.8639,759000.0],["2010-09-13",28.1285,28.8733,28.0599,28.8635,1540900.0],["2010-09-14",28.9126,29.3242,28.6087,28.8929,1711200.0],["2010-09-15",28.6773,28.8831,28.3931,28.6871,1237600.0],["2010-09-16",28.5989,28.942,28.2069,28.3735,1116500.0],["2010-09-17",28.6185,28.6185,27.5894,28.1775,2319800.0],["2010-09-20",28.2559,28.8243,27.8443,28.8047,2026800.0],["2010-09-21",28.2657,28.2657,26.7172,27.0406,4181900.0],["2010-09-22",26.9034,27.3346,26.5211,26.7074,1631600.0],["2010-09-23",26.4623,26.6387,26.0703,26.1683,1571400.0],["2010-09-24",26.5505,27.0406,26.4427,26.9426,1319000.0],["2010-09-27",26.8936,27.0994,26.678,26.8936,773900.0],["2010-09-28",27.1386,27.4326,26.8152,27.3444,1259100.0],["2010-09-29",27.0994,27.5306,27.0308,27.364,1023400.0],["2010-09-30",27.4424,27.9129,27.266,27.5012,1446000.0],["2010-10-01",27.8933,28.4813,27.8933,28.2755,1389600.0],["2010-10-04",28.1971,28.2265,27.364,27.5502,966200.0],["2010-10-05",27.9227,28.5107,27.8639,28.2951,1434400.0],["2010-10-06",28.3343,28.6969,28.1089,28.6675,1252100.0],["2010-10-07",28.7263,28.8145,27.168,27.3836,3515000.0],["2010-10-08",26.9328,27.0504,25.7273,26.2663,4647800.0],["2010-10-11",26.3153,26.3545,25.6587,25.9429,2196500.0],["2010-10-12",25.8155,25.9723,25.4136,25.6391,2580200.0],["2010-10-13",25.8155,26.8152,25.6979,26.6878,2937000.0],["2010-10-14",26.7172,27.4522,26.7172,26.9328,2055800.0],["2010-10-15",27.2562,27.4718,26.6191,27.4424,2078200.0],["2010-10-18",27.658,29.0008,27.4718,28.7361,2967500.0],["2010-10-19",28.1579,28.7949,27.8443,28.0501,2620400.0],["2010-10-20",28.1285,28.6675,28.1285,28.3049,1923100.0],["2010-10-21",28.4911,28.6479,28.0305,28.3539,1349600.0],["2010-10-22",28.5107,28.5499,27.8737,28.3833,986800.0],["2010-10-25",28.6577,29.2654,28.5303,29.0302,1672700.0],["2010-10-26",26.4133,27.6188,26.3251,27.3444,7427000.0],["2010-10-27",27.3052,27.56,27.1092,27.4914,1851700.0],["2010-10-28",27.8737,28.4225,26.7074,26.9524,2565200.0],["2010-10-29",26.9328,27.56,26.6191,27.4718,1797500.0],["2010-11-01",27.511,27.756,26.5603,26.7466,1827400.0],["2010-11-02",27.0798,27.2954,26.825,26.9818,974200.0],["2010-11-03",27.021,27.3542,26.9132,27.3542,1482600.0],["2010-11-04",27.6384,28.2363,27.4816,27.9325,1787600.0],["2010-11-05",27.9521,28.2461,27.6482,27.9031,1278600.0],["2010-11-08",27.658,28.9125,27.658,28.5009,2295000.0],["2010-11-09",28.5107,28.8635,28.0403,28.2265,1383400.0],["2010-11-10",28.2069,28.3637,27.2366,27.2954,2464900.0],["2010-11-11",27.0308,28.0991,26.8936,27.8933,2991400.0],["2010-11-12",27.6188,27.9129,27.1484,27.3738,1510900.0],["2010-11-15",27.6188,28.1677,27.07,27.0798,1444600.0],["2010-11-16",26.8544,26.923,26.3447,26.6681,1782000.0],["2010-11-17",26.8054,26.923,26.4525,26.4917,1425800.0],["2010-11-18",26.8936,27.1778,26.6191,26.6289,1413500.0],["2010-11-19",26.678,26.8642,26.4133,26.8348,912500.0],["2010-11-22",26.6486,27.168,26.4035,27.119,1178300.0],["2010-11-23",26.8348,26.8348,26.4917,26.6681,1426400.0],["2010-11-24",26.8838,27.1484,26.6387,26.8544,2170000.0],["2010-11-26",26.5603,26.776,26.3447,26.6191,444300.0],["2010-11-29",26.5407,26.6584,26.0801,26.5407,1426000.0],["2010-11-30",26.2075,26.6093,26.0409,26.3447,1576500.0],["2010-12-01",26.9034,27.413,26.6093,27.266,1496900.0],["2010-12-02",27.2758,27.5992,27.1876,27.462,1606500.0],["2010-12-03",27.266,28.5695,27.266,28.3343,1589000.0],["2010-12-06",28.4029,28.5695,28.0795,28.3147,956400.0],["2010-12-07",28.7459,29.0008,28.1775,28.3735,1835300.0],["2010-12-08",28.4421,28.6969,28.0207,28.0501,937500.0],["2010-12-09",28.2265,28.8341,28.0893,28.8243,1278700.0],["2010-12-10",28.9322,29.3438,28.6675,29.285,1071900.0],["2010-12-13",29.5496,30.0592,29.53,29.6182,1669100.0],["2010-12-14",29.7162,30.0396,29.5986,29.6476,1667000.0],["2010-12-15",29.6378,29.8926,29.334,29.5398,1456600.0],["2010-12-16",29.579,29.824,29.2556,29.6378,1079000.0],["2010-12-17",29.5594,29.6966,29.3144,29.3732,1628900.0],["2010-12-20",29.5692,29.5986,29.1086,29.236,1417400.0],["2010-12-21",29.432,29.9612,29.3732,29.8632,1286600.0],["2010-12-22",29.9416,30.1279,29.8142,29.922,875900.0],["2010-12-23",29.9318,30.0102,29.628,29.9024,428700.0],["2010-12-27",29.8338,30.2651,29.7162,30.2357,673900.0],["2010-12-28",30.2651,30.3827,29.7554,30.1475,623900.0],["2010-12-29",30.1475,30.3631,29.9808,30.2063,688400.0],["2010-12-30",30.0887,30.4121,30.02,30.2749,777200.0],["2010-12-31",30.2161,30.4023,29.9318,30.0887,900800.0],["2011-01-03",30.3631,30.6375,30.2161,30.3729,1263100.0],["2011-01-04",30.4121,31.0589,30.3239,31.0589,2502400.0],["2011-01-05",30.8727,31.2942,30.6081,31.1667,1428000.0],["2011-01-06",31.1275,31.4902,30.7943,30.8335,1092000.0],["2011-01-07",30.9609,31.206,30.2945,30.6767,1232900.0],["2011-01-10",30.5003,30.9609,30.4317,30.9119,1271000.0],["2011-01-11",31.0883,31.2452,30.8237,31.0883,962500.0],["2011-01-12",31.3334,31.6862,31.1373,31.5882,1161500.0],["2011-01-13",31.5392,32.0096,31.2354,31.3726,1341000.0],["2011-01-14",31.353,31.3628,30.8237,31.0099,1341800.0],["2011-01-18",31.0981,31.2256,30.9707,31.0883,1368000.0],["2011-01-19",31.1275,31.2648,30.6767,30.8139,1378400.0],["2011-01-20",30.6767,31.1275,30.4807,30.8825,1708000.0],["2011-01-21",31.0295,31.1863,30.8041,31.1765,1949700.0],["2011-01-24",31.2059,31.4412,30.9609,31.1667,1715200.0],["2011-01-25",31.0981,31.7352,30.8825,31.7156,1838300.0],["2011-01-26",31.8528,32.0096,31.3922,31.451,2166800.0],["2011-01-27",30.8727,30.9021,29.1772,30.1573,6172400.0],["2011-01-28",30.1083,30.5689,28.7557,28.9518,4842900.0],["2011-01-31",28.9714,29.4124,28.8439,28.9027,2814700.0],["2011-02-01",29.2066,29.726,28.9616,29.2066,3168900.0],["2011-02-02",29.2066,29.5006,28.7067,28.942,1619200.0],["2011-02-03",28.9322,29.432,28.8243,29.236,2516400.0],["2011-02-04",29.3046,29.3536,28.7165,29.1772,1230300.0],["2011-02-07",29.187,29.4614,28.8341,29.285,1912700.0],["2011-02-08",29.285,29.8436,29.1576,29.7456,1546700.0],["2011-02-09",29.5496,29.677,29.3242,29.6672,1057400.0],["2011-02-10",29.4712,29.6672,29.2066,29.6182,1144800.0],["2011-02-11",29.5104,30.5199,29.4222,30.2161,1770800.0],["2011-02-14",30.0985,30.5003,30.0004,30.0102,980100.0],["2011-02-15",29.9514,30.0887,29.7162,29.7946,623800.0],["2011-02-16",29.922,30.5297,29.922,30.5003,1561600.0],["2011-02-17",30.4513,30.8335,30.4023,30.7159,1217700.0],["2011-02-18",30.7747,31.0883,30.6473,31.0197,1658100.0],["2011-02-22",30.5591,30.9707,29.4712,29.5104,1842600.0],["2011-02-23",29.4712,29.922,28.9223,29.4026,2114600.0],["2011-02-24",29.383,29.7848,29.1184,29.432,1208800.0],["2011-02-25",29.6084,29.8632,29.4124,29.8632,813900.0],["2011-02-28",29.9906,30.0985,29.7358,29.8828,1102500.0],["2011-03-01",29.9514,30.0298,29.0008,29.0596,1060900.0],["2011-03-02",28.9419,29.2752,28.7361,28.9615,1299800.0],["2011-03-03",29.2948,29.824,29.1086,29.6672,1337600.0],["2011-03-04",29.7554,29.8828,29.2164,29.5496,1018300.0],["2011-03-07",29.6182,29.8828,29.1674,29.2948,1408800.0],["2011-03-08",29.4026,30.0789,29.2066,29.9612,1483300.0],["2011-03-09",29.9318,30.2945,29.5202,30.2455,1197200.0],["2011-03-10",29.7652,30.0004,29.4516,29.775,1842400.0],["2011-03-11",29.53,30.3141,29.53,30.0985,979700.0],["2011-03-14",29.8436,30.2553,28.3637,28.8243,4895500.0],["2011-03-15",27.9129,29.1478,27.7462,28.9321,1714000.0],["2011-03-16",28.7557,28.9223,28.2069,28.5107,1720700.0],["2011-03-17",29.0792,29.2164,28.5401,28.5891,1134700.0],["2011-03-18",28.9616,29.1184,28.7165,28.9714,1663200.0],["2011-03-21",29.334,29.677,29.2262,29.5398,1649100.0],["2011-03-22",29.5888,29.677,29.236,29.4614,1050100.0],["2011-03-23",29.4222,30.0789,29.1184,29.9024,982300.0],["2011-03-24",30.2063,30.2063,29.8044,29.873,1028000.0],["2011-03-25",29.8534,30.2259,29.7064,29.7554,1343500.0],["2011-03-28",29.824,30.0298,29.334,29.3634,1396700.0],["2011-03-29",29.7848,30.0593,29.4026,29.6672,2568500.0],["2011-03-30",29.8142,29.9906,29.383,29.6084,2714600.0],["2011-03-31",29.5986,29.9318,29.4516,29.5888,1886000.0],["2011-04-01",29.775,29.9514,29.53,29.873,1878700.0],["2011-04-04",29.8828,29.9122,29.5104,29.677,1094500.0],["2011-04-05",29.5398,29.7554,29.432,29.579,1046100.0],["2011-04-06",29.7456,30.0396,29.6182,29.6672,1120600.0],["2011-04-07",29.677,29.8436,29.383,29.4026,1320300.0],["2011-04-08",29.4614,29.5692,28.8047,28.8831,1359400.0],["2011-04-11",28.942,29.0694,28.6185,28.6675,942100.0],["2011-04-12",28.5597,29.3634,28.4225,29.0302,2123700.0],["2011-04-13",29.2752,29.6084,28.6381,28.8635,1389000.0],["2011-04-14",28.7753,29.4418,28.7067,29.3144,1283700.0],["2011-04-15",29.4026,29.6182,29.1576,29.4026,1148400.0],["2011-04-18",28.991,29.089,28.6381,28.9714,1141600.0],["2011-04-19",28.9518,29.3928,28.9224,29.1772,913600.0],["2011-04-20",29.6672,30.1377,29.2458,29.3438,1039000.0],["2011-04-21",29.4418,29.7162,29.3438,29.5006,1132500.0],["2011-04-25",29.4418,29.5496,29.1086,29.481,986200.0],["2011-04-26",29.579,30.0494,29.4712,29.922,1700000.0],["2011-04-27",30.2063,30.3239,29.3732,30.0887,1666800.0],["2011-04-28",30.0887,30.2455,28.9027,29.2164,3275500.0],["2011-04-29",29.1968,29.2556,28.8145,29.0792,1517200.0],["2011-05-02",29.1674,30.2063,28.9322,30.1867,2961500.0],["2011-05-03",30.1671,31.0687,29.8142,31.0491,3084700.0],["2011-05-04",30.9413,31.1962,30.5297,30.9119,1937300.0],["2011-05-05",30.7257,30.9315,30.3043,30.6179,2013200.0],["2011-05-06",31.0197,31.4706,30.8923,31.1569,2231500.0],["2011-05-09",31.1961,31.647,31.0393,31.5784,1341200.0],["2011-05-10",31.7254,32.2154,31.5588,32.1272,1272700.0],["2011-05-11",32.0586,32.4311,31.9312,32.0292,1611800.0],["2011-05-12",31.9018,32.5389,31.794,32.3526,2254400.0],["2011-05-13",32.3526,32.6565,32.1076,32.3428,2010300.0],["2011-05-16",32.1566,32.333,31.7156,31.8724,2316500.0],["2011-05-17",31.7842,31.7842,30.6277,30.8531,2688600.0],["2011-05-18",30.9511,31.7548,30.7943,31.6862,2721700.0],["2011-05-19",31.8136,32.088,31.696,32.0292,1336800.0],["2011-05-20",31.7548,31.8332,31.1373,31.1961,2224800.0],["2011-05-23",30.7257,30.9805,30.4317,30.4807,2169000.0],["2011-05-24",30.6767,30.7943,30.2553,30.4611,1483300.0],["2011-05-25",30.2455,30.7747,30.0887,30.5689,1327100.0],["2011-05-26",30.4219,30.6669,30.3239,30.5199,1840600.0],["2011-05-27",30.6081,31.0393,30.6081,31.0001,1020400.0],["2011-05-31",31.2452,31.4902,30.7453,31.4804,1794300.0],["2011-06-01",31.5098,31.5196,30.3729,30.3729,1516000.0],["2011-06-02",30.4317,30.7943,30.2063,30.5003,1651000.0],["2011-06-03",30.0298,30.1377,29.8142,29.9122,1205100.0],["2011-06-06",29.8142,29.9612,29.432,29.5692,1310500.0],["2011-06-07",29.7652,30.1279,29.6672,29.7162,1750500.0],["2011-06-08",29.5986,29.6574,29.089,29.187,1509500.0],["2011-06-09",29.285,29.8338,29.1576,29.677,1422800.0],["2011-06-10",29.5006,29.5006,28.8929,28.9224,1580800.0],["2011-06-13",28.942,29.0988,28.3049,28.5989,2174300.0],["2011-06-14",28.942,29.236,28.7557,28.9518,1898600.0],["2011-06-15",26.6584,26.9034,24.9628,25.0314,11251900.0],["2011-06-16",25.0118,25.0216,24.3355,24.5708,5486300.0],["2011-06-17",24.8354,25.149,24.5512,25.0706,4296000.0],["2011-06-20",24.9726,25.051,24.4238,24.61,3164400.0],["2011-06-21",24.8256,25.2372,24.6492,25.149,2970400.0],["2011-06-22",24.9432,25.5803,24.9432,25.2862,2714100.0],["2011-06-23",24.8354,25.051,24.4924,25.0412,2867500.0],["2011-06-24",25.1392,25.4234,24.8452,25.051,2811900.0],["2011-06-27",24.7864,24.953,24.4924,24.6884,2994400.0],["2011-06-28",24.8354,24.9432,24.1003,24.5904,4236700.0],["2011-06-29",24.757,24.9138,24.4042,24.61,2238200.0],["2011-06-30",24.7472,25.3352,24.6982,25.296,2448700.0],["2011-07-01",25.1686,25.6685,25.0118,25.6587,1776200.0],["2011-07-05",25.6881,25.8547,25.1686,25.7861,2459800.0],["2011-07-06",25.6881,26.2271,25.5607,26.1977,2731600.0],["2011-07-07",26.4329,26.5309,26.1683,26.2271,1916300.0],["2011-07-08",25.8645,25.9233,25.4822,25.9037,1563600.0],["2011-07-11",25.5313,25.7371,25.0118,25.247,1616600.0],["2011-07-12",25.3744,25.7567,25.1098,25.1882,2267100.0],["2011-07-13",25.4038,25.7175,25.296,25.3744,1109100.0],["2011-07-14",25.5215,25.6097,24.7864,24.9236,1186300.0],["2011-07-15",25.0216,25.1392,24.7178,25.1392,1280100.0],["2011-07-18",25.1686,25.198,23.7083,23.8161,2992300.0],["2011-07-19",23.9043,24.7864,23.8749,24.6884,2881300.0],["2011-07-20",24.7472,25.4724,24.659,25.1882,2417500.0],["2011-07-21",25.541,26.1781,25.4822,26.1683,2271800.0],["2011-07-22",26.0801,26.3349,25.7371,26.2761,1633200.0],["2011-07-25",25.9919,26.3839,25.5803,26.2859,1904900.0],["2011-07-26",26.1879,26.4035,25.8939,26.2957,2364300.0],["2011-07-27",26.0507,26.0605,25.0608,25.345,3322800.0],["2011-07-28",25.296,25.3254,23.0418,23.0712,6586800.0],["2011-07-29",22.8458,23.1006,22.6008,22.7086,4273600.0],["2011-08-01",23.081,23.13,22.3754,22.6008,2898800.0],["2011-08-02",22.3264,22.6792,21.4835,21.4835,3150700.0],["2011-08-03",21.5031,21.6305,20.8072,21.5717,3644500.0],["2011-08-04",21.1209,21.1699,20.18,20.1898,3747700.0],["2011-08-05",20.5622,20.768,19.2685,19.9252,4295300.0],["2011-08-08",19.0627,19.4841,17.6318,17.6514,5052900.0],["2011-08-09",18.1414,18.5236,17.0535,18.5236,4214200.0],["2011-08-10",17.8082,17.9552,16.7301,16.7987,6568900.0],["2011-08-11",17.0045,17.6514,16.7889,17.4259,4725100.0],["2011-08-12",17.6318,18.0924,17.4357,17.7102,4348300.0],["2011-08-15",17.867,18.2296,17.7984,18.0826,2467300.0],["2011-08-16",17.965,18.4452,17.8866,18.1806,3338800.0],["2011-08-17",18.3766,18.504,17.7102,17.8376,2240600.0],["2011-08-18",17.3083,17.3083,16.5929,16.7497,3223900.0],["2011-08-19",16.3772,16.9359,16.1322,16.1616,2395100.0],["2011-08-22",16.5733,16.6517,15.7598,15.799,1726800.0],["2011-08-23",15.7304,16.5047,15.6912,16.5047,2044700.0],["2011-08-24",16.5145,17.1613,16.3576,17.0829,2097300.0],["2011-08-25",17.1221,17.3475,16.4753,16.7497,2379800.0],["2011-08-26",16.5439,17.1025,16.1518,17.0241,1968300.0],["2011-08-29",17.3769,18.0826,17.3769,18.0434,2103700.0],["2011-08-30",17.9258,18.6118,17.8768,18.455,2530300.0],["2011-08-31",18.5824,19.2881,18.4354,18.5628,3196600.0],["2011-09-01",18.5432,18.6804,18.014,18.0238,1609700.0],["2011-09-02",17.5828,17.5828,17.1515,17.3279,2271400.0],["2011-09-06",16.6811,17.0731,16.4753,16.9653,1936300.0],["2011-09-07",17.3573,17.7102,17.3083,17.7102,1744400.0],["2011-09-08",17.4553,17.6612,16.9261,16.9947,1284300.0],["2011-09-09",16.7105,16.7301,16.0048,16.3086,3071600.0],["2011-09-12",16.289,16.7301,15.9264,16.4949,2971400.0],["2011-09-13",16.4851,17.5337,16.4654,17.3573,3000300.0],["2011-09-14",17.5729,18.161,17.0633,17.8376,2609600.0],["2011-09-15",18.063,18.259,17.867,18.2198,2339800.0],["2011-09-16",18.2394,18.504,17.6318,17.8768,2377100.0],["2011-09-19",17.4063,17.7102,17.0241,17.5631,1507600.0],["2011-09-20",17.7886,17.916,17.1711,17.2495,2011800.0],["2011-09-21",17.2103,17.3867,16.4655,16.4655,1830400.0],["2011-09-22",15.9166,16.0636,15.2207,15.5834,3555100.0],["2011-09-23",15.4756,15.8774,15.358,15.5834,2594100.0],["2011-09-26",15.8186,15.9166,15.2501,15.897,2156100.0],["2011-09-27",16.5439,17.1613,16.4066,16.7791,3278600.0],["2011-09-28",16.8673,16.8869,15.6814,15.6814,2191900.0],["2011-09-29",16.1714,16.338,15.3482,15.7892,2326800.0],["2011-09-30",15.4756,15.505,14.8091,14.8189,2477000.0],["2011-10-03",14.6621,15.0541,13.731,13.7604,3798200.0],["2011-10-04",13.4566,14.3877,13.1626,14.3779,2800000.0],["2011-10-05",14.3779,15.456,14.3093,15.4266,2761900.0],["2011-10-06",15.4756,15.9754,15.2795,15.9264,1569800.0],["2011-10-07",16.044,16.0734,15.2403,15.603,1847500.0],["2011-10-10",16.0146,16.3478,15.2893,15.6226,2862700.0],["2011-10-11",15.4756,15.8676,15.3776,15.6226,2212400.0],["2011-10-12",15.8382,16.5439,15.7598,16.3086,3704000.0],["2011-10-13",16.8673,17.769,16.7105,17.6906,4392800.0],["2011-10-14",17.9944,18.4648,17.4259,17.8768,1730400.0],["2011-10-17",17.6612,17.7396,16.9653,17.1123,2122900.0],["2011-10-18",17.0829,18.2688,16.8183,18.063,2058800.0],["2011-10-19",17.9748,18.4648,17.7984,17.9062,2562100.0],["2011-10-20",17.8768,18.5236,17.5926,18.4354,3044300.0],["2011-10-21",18.8177,18.8765,18.5138,18.8765,2035300.0],["2011-10-24",18.8863,19.5625,18.7393,19.5331,1930100.0],["2011-10-25",19.3273,19.4155,18.3178,18.7687,3132000.0],["2011-10-26",19.1803,19.3273,18.455,19.0725,2752300.0],["2011-10-27",20.4446,21.0719,19.9546,20.082,5004600.0],["2011-10-28",20.1016,20.9444,19.984,20.817,3223600.0],["2011-10-31",20.327,20.376,19.6703,19.6801,3092000.0],["2011-11-01",18.7981,19.4645,18.5824,19.0431,3483700.0],["2011-11-02",19.4939,19.7781,19.2587,19.6311,2343700.0],["2011-11-03",19.9252,20.18,19.4841,20.1212,2359900.0],["2011-11-04",19.8762,20.6112,19.7389,20.5328,2351800.0],["2011-11-07",20.4544,20.523,19.6899,20.3368,1825400.0],["2011-11-08",20.5328,20.8072,20.0232,20.7778,1264600.0],["2011-11-09",20.0428,20.1604,19.0529,19.1019,1938700.0],["2011-11-10",19.5233,19.6703,19.1019,19.3763,1203500.0],["2011-11-11",19.6997,20.3662,19.6997,20.1114,1184800.0],["2011-11-14",19.9644,20.5132,19.9448,20.3564,2163000.0],["2011-11-15",20.1702,20.3858,19.6017,20.0918,1597100.0],["2011-11-16",19.8075,20.2388,19.6409,19.6507,1810100.0],["2011-11-17",19.5625,19.9154,18.7981,18.9549,1638100.0],["2011-11-18",19.0627,19.3469,18.7589,18.7589,1813700.0],["2011-11-21",18.2786,18.504,18.0336,18.2982,3364900.0],["2011-11-22",18.1904,18.2198,17.6416,17.8278,1975300.0],["2011-11-23",17.5631,17.6416,16.9163,16.9261,2508000.0],["2011-11-25",16.8869,17.4847,16.8869,17.0829,555500.0],["2011-11-28",17.7984,17.9846,17.5533,17.8082,1768700.0],["2011-11-29",17.7298,18.0532,17.4357,17.7396,1702200.0],["2011-11-30",18.5922,19.2881,18.4354,19.1411,2653400.0],["2011-12-01",19.0235,19.5135,18.9059,19.1215,1747800.0],["2011-12-02",19.3861,19.8075,19.2195,19.2685,1635600.0],["2011-12-05",19.6899,20.1114,19.6311,19.8664,1755100.0],["2011-12-06",20.0722,20.3466,19.8762,20.0428,2056800.0],["2011-12-07",19.8958,20.376,19.6409,20.2584,2432700.0],["2011-12-08",19.9742,20.0134,19.4057,19.4743,2474300.0],["2011-12-09",19.5625,20.0722,19.4449,19.8075,1743900.0],["2011-12-12",19.5233,19.5625,18.7197,18.8471,2344400.0],["2011-12-13",19.0137,19.2783,17.9454,18.112,2081000.0],["2011-12-14",17.9944,18.3276,17.6906,17.8376,2776800.0],["2011-12-15",18.1806,18.2394,17.7004,17.9552,1668000.0],["2011-12-16",18.1708,18.4648,17.769,17.9258,2419200.0],["2011-12-19",18.063,18.161,17.2299,17.2985,1572000.0],["2011-12-20",17.6906,18.161,17.6906,18.014,2434300.0],["2011-12-21",18.0042,18.161,17.7102,18.0924,1979100.0],["2011-12-22",18.259,18.7883,18.1512,18.6706,1680600.0],["2011-12-23",18.7295,18.8079,18.4158,18.7099,1053000.0],["2011-12-27",18.553,18.6608,18.2492,18.2786,958900.0],["2011-12-28",18.2688,18.3668,17.622,17.6906,1483100.0],["2011-12-29",17.7396,18.5922,17.7298,18.553,1790900.0],["2011-12-30",18.5432,19.0627,18.5236,18.9941,1513500.0],["2012-01-03",19.5233,20.033,19.3469,19.837,2337600.0],["2012-01-04",19.7585,20.4642,19.6213,20.2976,1983400.0],["2012-01-05",20.0918,20.4544,19.7879,20.2682,1286400.0],["2012-01-06",20.327,21.0131,20.082,20.8758,2147200.0],["2012-01-09",21.0229,21.0425,20.7288,20.7876,1812800.0],["2012-01-10",21.1405,21.4051,21.0131,21.2189,2032200.0],["2012-01-11",21.0817,21.3365,21.0033,21.1993,1737800.0],["2012-01-12",21.3757,21.9833,21.3267,21.8853,1801800.0],["2012-01-13",21.6501,21.7677,21.3365,21.5521,1637500.0],["2012-01-17",21.8069,21.9931,21.1699,21.3463,1553900.0],["2012-01-18",21.3757,22.5518,21.1601,22.3754,3043000.0],["2012-01-19",22.542,23.2182,22.3558,22.9046,3135900.0],["2012-01-20",22.8948,22.934,22.5126,22.8752,1617500.0],["2012-01-23",22.8066,22.9928,22.2872,22.787,2066100.0],["2012-01-24",22.6204,23.1104,22.0127,22.6792,2054600.0],["2012-01-25",22.5518,22.787,21.9245,22.7576,3753000.0],["2012-01-26",22.8556,24.953,22.5126,23.9239,5471200.0],["2012-01-27",23.7573,24.2767,23.6201,24.1787,2494200.0],["2012-01-30",23.7867,24.0415,23.4633,23.9435,1891100.0],["2012-01-31",24.0709,24.2865,23.5025,23.5711,2219800.0],["2012-02-01",23.9239,24.3649,23.6005,23.8063,2183500.0],["2012-02-02",23.8847,24.1003,23.5907,23.7769,1204400.0],["2012-02-03",24.2179,24.5316,24.1101,24.1493,2345300.0],["2012-02-06",23.9435,24.2669,23.8455,24.2375,966200.0],["2012-02-07",24.1395,24.3747,23.7377,24.2179,1597400.0],["2012-02-08",24.3061,24.5022,23.9533,24.2277,1186100.0],["2012-02-09",24.2865,24.4336,23.8847,24.3355,935800.0],["2012-02-10",24.0317,24.0415,23.5809,23.7965,1379400.0],["2012-02-13",24.1003,24.2669,23.7573,23.8063,1283400.0],["2012-02-14",23.7475,23.7573,23.1888,23.5319,1152000.0],["2012-02-15",23.6789,23.7377,23.2574,23.3751,1569400.0],["2012-02-16",23.3555,23.6691,22.9732,23.6397,2187400.0],["2012-02-17",23.7965,23.8063,23.228,23.5711,1801000.0],["2012-02-21",23.7475,24.5022,23.7083,24.1003,2017900.0],["2012-02-22",24.0611,24.1689,23.7083,23.7769,1912600.0],["2012-02-23",23.6887,24.0121,23.4633,23.7475,1356000.0],["2012-02-24",23.8063,24.4924,23.8063,24.0121,2011700.0],["2012-02-27",23.7671,24.2081,23.7573,24.0317,1425200.0],["2012-02-28",24.0905,24.1493,23.5613,23.6789,1584500.0],["2012-02-29",23.6887,23.9729,23.2672,23.4241,1443800.0],["2012-03-01",23.5613,23.9141,23.4927,23.7769,1387500.0],["2012-03-02",23.7279,23.7769,23.2477,23.2673,1286500.0],["2012-03-05",23.1692,23.3163,22.885,23.1006,1108200.0],["2012-03-06",22.7086,22.8458,22.3362,22.3558,1394400.0],["2012-03-07",22.5518,22.5518,22.1696,22.2382,2994400.0],["2012-03-08",22.5224,23.3947,22.493,23.2084,1894700.0],["2012-03-09",23.2477,23.7769,23.1986,23.6201,1224200.0],["2012-03-12",23.5711,23.6005,23.13,23.3261,796000.0],["2012-03-13",23.4731,24.1297,23.3751,24.0709,1501500.0],["2012-03-14",24.0219,24.1297,23.5319,23.7181,1685700.0],["2012-03-15",23.7377,24.1003,23.5417,23.9631,1197600.0],["2012-03-16",24.0317,24.0317,23.5319,23.7279,1414100.0],["2012-03-19",23.7475,24.3748,23.7083,24.0611,1144800.0],["2012-03-20",23.7867,23.9337,23.4829,23.6005,1075500.0],["2012-03-21",23.6005,23.7965,23.3555,23.6299,1070900.0],["2012-03-22",23.3163,23.3163,22.7478,22.9438,1414900.0],["2012-03-23",22.9242,23.0418,22.542,22.885,1304600.0],["2012-03-26",23.179,23.3751,22.9634,23.3751,1358400.0],["2012-03-27",23.4731,23.7279,23.3555,23.4829,1606400.0],["2012-03-28",23.4437,23.4927,22.836,23.0908,1108100.0],["2012-03-29",22.8752,23.081,22.5518,23.0026,1441300.0],["2012-03-30",23.1692,23.1986,22.542,22.8752,1823800.0],["2012-04-02",22.836,23.13,22.6204,22.9046,2214100.0],["2012-04-03",22.7674,22.8066,22.4538,22.7184,2114600.0],["2012-04-04",22.5126,22.6204,22.1598,22.5518,2000800.0],["2012-04-05",22.4538,22.6204,22.0617,22.1206,1457300.0],["2012-04-09",21.6795,22.2382,21.4933,21.9833,1769100.0],["2012-04-10",21.9441,22.1303,21.4737,21.5717,2172400.0],["2012-04-11",24.0807,24.1885,22.934,23.0516,6178900.0],["2012-04-12",23.0516,23.6299,23.032,23.3261,3085100.0],["2012-04-13",23.2574,23.4339,22.983,23.228,1954200.0],["2012-04-16",23.3751,23.9239,23.1496,23.7279,2047600.0],["2012-04-17",23.9337,24.1983,23.9043,24.0023,1413300.0],["2012-04-18",23.8651,23.9925,23.6593,23.7769,1737000.0],["2012-04-19",23.7377,23.7475,23.2672,23.4241,1898000.0],["2012-04-20",23.5515,23.7279,23.3163,23.5123,2178800.0],["2012-04-23",23.1986,23.3751,22.9046,23.3457,1833900.0],["2012-04-24",23.4339,23.6397,23.3163,23.3653,1175100.0],["2012-04-25",23.6397,24.1395,23.3947,24.0121,2686800.0],["2012-04-26",23.6691,23.7573,22.7674,23.2967,3384800.0],["2012-04-27",23.3359,23.3849,22.64,22.983,1799600.0],["2012-04-30",22.885,22.9144,22.5812,22.787,1320800.0],["2012-05-01",22.6988,23.1692,22.591,22.9438,1697400.0],["2012-05-02",22.7674,22.836,22.4734,22.591,1200300.0],["2012-05-03",22.5518,22.7674,22.1598,22.2382,1515000.0],["2012-05-04",22.1304,22.248,21.5619,21.6109,1510400.0],["2012-05-07",21.4835,21.7481,21.4345,21.5619,1504100.0],["2012-05-08",21.3365,21.6795,21.0327,21.6403,1599000.0],["2012-05-09",21.2483,21.8461,21.1405,21.6893,1879100.0],["2012-05-10",21.9539,21.9931,21.2581,21.4051,1290400.0],["2012-05-11",21.1699,21.5717,21.0719,21.2973,932900.0],["2012-05-14",20.915,21.1013,20.8268,20.8562,1057900.0],["2012-05-15",20.8366,20.9836,20.2682,20.327,1272300.0],["2012-05-16",20.4152,20.6112,19.7487,19.7585,1640800.0],["2012-05-17",19.7781,19.8565,19.1999,19.2097,1657900.0],["2012-05-18",19.3763,19.4351,18.8569,19.0431,1645400.0],["2012-05-21",19.0627,19.6017,18.7393,19.4743,1554300.0],["2012-05-22",19.5037,19.7487,19.0921,19.2587,1763000.0],["2012-05-23",19.0431,19.2195,18.504,19.1607,2531100.0],["2012-05-24",19.2979,19.3665,19.0431,19.3665,1406700.0],["2012-05-25",19.2097,19.4155,19.1509,19.2195,1158700.0],["2012-05-29",19.4645,19.9056,19.4645,19.8173,1269300.0],["2012-05-30",19.5723,19.6115,19.0039,19.0823,1932400.0],["2012-05-31",19.0627,19.3175,18.7099,19.1509,2453800.0],["2012-06-01",18.602,18.7295,18.1218,18.1316,1730800.0],["2012-06-04",18.1414,18.2002,17.5533,17.7984,1800400.0],["2012-06-05",17.6906,18.1806,17.671,18.112,1433300.0],["2012-06-06",18.3374,18.7589,18.2492,18.7589,1111400.0],["2012-06-07",19.1313,19.4351,18.8863,19.0725,2396800.0],["2012-06-08",18.9255,19.0333,18.4648,18.9941,1661000.0],["2012-06-11",19.2391,19.2783,18.1316,18.1512,1317800.0],["2012-06-12",18.2394,18.5334,18.0042,18.5138,2247400.0],["2012-06-13",18.4844,18.504,18.1218,18.1806,1318500.0],["2012-06-14",18.2198,18.651,18.1512,18.3766,1698300.0],["2012-06-15",18.6314,18.8667,18.5334,18.7099,1926000.0],["2012-06-18",18.5922,18.651,18.2492,18.553,1364400.0],["2012-06-19",18.7393,19.1509,18.6706,18.8569,1406200.0],["2012-06-20",18.7883,19.1705,18.5628,18.9549,1489600.0],["2012-06-21",18.9843,19.0431,18.3374,18.3962,1859000.0],["2012-06-22",18.5726,18.5726,18.0336,18.3276,3172200.0],["2012-06-25",17.9748,17.9748,17.671,17.9062,1449300.0],["2012-06-26",17.9552,18.0042,17.5435,17.867,1993600.0],["2012-06-27",17.9258,18.1708,17.818,18.0532,988700.0],["2012-06-28",17.8278,18.1218,17.7298,18.0434,1211100.0],["2012-06-29",18.6314,18.8177,18.4942,18.7883,1427600.0],["2012-07-02",18.7491,18.8373,18.455,18.7589,1082300.0],["2012-07-03",18.7883,19.3665,18.7,19.3077,1083800.0],["2012-07-05",19.2391,19.5821,19.2293,19.4253,1200000.0],["2012-07-06",19.0431,19.1117,18.6314,18.7687,1045900.0],["2012-07-09",18.6706,18.7687,18.4354,18.6314,907200.0],["2012-07-10",18.7491,19.0039,18.4452,18.5824,1052500.0],["2012-07-11",18.5726,18.6706,18.259,18.455,1001500.0],["2012-07-12",18.2296,18.3766,17.8964,18.259,1095000.0],["2012-07-13",18.3668,18.8471,18.1708,18.8373,979100.0],["2012-07-16",18.8373,18.8373,18.308,18.3864,954100.0],["2012-07-17",18.4746,18.7589,18.3472,18.7491,1291200.0],["2012-07-18",18.6118,18.8667,18.5922,18.6902,1506500.0],["2012-07-19",18.8177,19.7389,18.7098,19.6507,1812200.0],["2012-07-20",19.4645,19.5135,19.0921,19.2489,1249500.0],["2012-07-23",18.7687,18.9451,18.455,18.8373,1600200.0],["2012-07-24",18.8471,18.9059,18.1512,18.3668,1435000.0],["2012-07-25",18.5138,18.5628,18.1022,18.2492,1306100.0],["2012-07-26",18.2786,18.3668,16.9751,17.2299,2937200.0],["2012-07-27",17.3279,17.7004,17.0535,17.6122,2581200.0],["2012-07-30",17.5043,17.8866,17.4455,17.8474,989200.0],["2012-07-31",17.8572,18.2982,17.7984,18.0826,1689900.0],["2012-08-01",18.2688,18.2688,17.5631,17.5926,1421100.0],["2012-08-02",17.3573,17.6808,16.9849,17.2201,936200.0],["2012-08-03",17.5926,17.9944,17.4259,17.7494,1208300.0],["2012-08-06",17.8376,18.112,17.7396,17.9748,897100.0],["2012-08-07",18.0042,18.2002,17.8376,17.8572,1378800.0],["2012-08-08",17.6906,17.965,17.6906,17.8768,1186200.0],["2012-08-09",17.8866,18.3962,17.8866,18.21,830100.0],["2012-08-10",18.1512,18.1904,17.9552,18.0924,1010700.0],["2012-08-13",18.0532,18.2394,17.7984,17.9846,849400.0],["2012-08-14",18.112,18.161,17.8572,17.916,887500.0],["2012-08-15",17.8376,18.014,17.6906,17.9846,1042200.0],["2012-08-16",18.0336,18.4354,18.0238,18.3766,1143300.0],["2012-08-17",18.4256,18.5922,18.2884,18.406,992600.0],["2012-08-20",18.3766,18.504,18.1708,18.4844,766200.0],["2012-08-21",18.5236,18.6706,18.1414,18.2492,875500.0],["2012-08-22",18.1708,18.2198,17.769,18.2002,1360800.0],["2012-08-23",18.2002,18.2198,17.9356,17.9944,1207200.0],["2012-08-24",17.9258,17.9356,17.622,17.7788,1168400.0],["2012-08-27",17.8278,17.867,17.4749,17.622,954100.0],["2012-08-28",17.5828,17.6808,17.4259,17.4357,968100.0],["2012-08-29",17.4847,17.5141,17.2201,17.3573,1712100.0],["2012-08-30",17.2495,17.3671,16.9849,17.2495,1426000.0],["2012-08-31",17.4357,17.4945,17.0143,17.1319,1786200.0],["2012-09-04",17.0829,17.1123,16.6517,16.7301,2344600.0],["2012-09-05",16.6615,16.9359,16.4851,16.9065,2036200.0],["2012-09-06",17.0829,18.6706,16.9947,18.406,4236900.0],["2012-09-07",18.3178,19.4253,18.3178,19.2685,2617200.0],["2012-09-10",19.2391,19.5527,19.1607,19.2293,1992600.0],["2012-09-11",18.8373,19.4253,18.7589,19.3665,1974600.0],["2012-09-12",19.3763,19.4645,18.7098,18.9451,2017100.0],["2012-09-13",19.0137,19.6997,18.8079,19.3469,2161400.0],["2012-09-14",19.3469,19.8566,19.3469,19.5723,1654200.0],["2012-09-17",19.5135,19.5331,18.8373,18.9255,1495800.0],["2012-09-18",18.9059,19.3077,18.7687,19.0137,1036600.0],["2012-09-19",19.0039,19.1411,18.8667,19.0627,1128100.0],["2012-09-20",18.8373,19.0039,18.553,18.8961,1147200.0],["2012-09-21",19.0627,19.1901,18.6706,18.6902,1486600.0],["2012-09-24",18.5824,18.8863,18.553,18.7,1164400.0],["2012-09-25",18.7393,18.7981,18.4158,18.4648,2403200.0],["2012-09-26",18.4256,18.6902,18.1904,18.504,1691900.0],["2012-09-27",18.5628,18.6412,18.357,18.553,1276200.0],["2012-09-28",18.4158,18.5138,18.1512,18.3864,1848200.0],["2012-10-01",18.5138,18.8863,18.4746,18.7687,1468000.0],["2012-10-02",18.8079,18.8471,18.5628,18.6902,1053900.0],["2012-10-03",18.7098,18.8079,18.4648,18.5824,824800.0],["2012-10-04",18.7295,19.0529,18.6118,18.9745,937400.0],["2012-10-05",19.7487,20.3956,19.6409,19.8075,2505000.0],["2012-10-08",19.7193,19.8173,19.5625,19.5919,980900.0],["2012-10-09",19.6507,19.8271,19.4057,19.6801,1153300.0],["2012-10-10",19.6017,19.6409,19.1411,19.2195,990000.0],["2012-10-11",19.4057,19.6703,19.3077,19.3665,1050200.0],["2012-10-12",19.3763,19.4547,19.1411,19.3077,864600.0],["2012-10-15",19.3469,19.7879,19.2979,19.7585,814500.0],["2012-10-16",19.8958,20.3172,19.8762,20.1996,1288500.0],["2012-10-17",20.229,20.4936,20.033,20.2094,1356600.0],["2012-10-18",20.0722,20.3662,19.8271,20.1898,1188500.0],["2012-10-19",20.1408,20.3172,19.5723,19.7095,1038400.0],["2012-10-22",19.6605,19.8958,19.2783,19.5135,1530000.0],["2012-10-23",19.2195,19.4841,18.9451,19.3665,1659000.0],["2012-10-24",19.5135,19.5135,18.9549,19.0235,1100700.0],["2012-10-25",19.7683,20.0134,17.9552,19.5331,2052900.0],["2012-10-26",19.9154,19.9154,19.0039,19.1705,1852400.0],["2012-10-31",19.2195,19.4057,19.0137,19.1019,901700.0],["2012-11-01",19.3567,19.6703,19.0921,19.5821,1775200.0],["2012-11-02",19.6899,19.7585,19.2685,19.2685,1263700.0],["2012-11-05",19.1313,19.3861,19.0529,19.1705,872200.0],["2012-11-06",19.2195,19.4841,19.1607,19.2685,1594000.0],["2012-11-07",18.8863,19.0529,18.6804,18.9059,1398000.0],["2012-11-08",18.8961,19.0333,18.8471,18.9059,1594000.0],["2012-11-09",18.8961,19.0529,18.6902,18.8079,1099600.0],["2012-11-12",18.8863,18.9157,18.6412,18.651,682100.0],["2012-11-13",18.5138,18.8569,18.4256,18.6314,1096800.0],["2012-11-14",18.6118,18.7098,18.161,18.2002,1270000.0],["2012-11-15",18.1904,18.4844,18.161,18.308,1381300.0],["2012-11-16",18.259,18.5138,18.0728,18.4158,1156300.0],["2012-11-19",18.6804,19.0137,18.6412,18.9941,887900.0],["2012-11-20",18.9255,18.9941,18.5138,18.7883,623800.0],["2012-11-21",18.8177,19.1117,18.7589,19.1117,635500.0],["2012-11-23",19.2391,19.3959,19.0725,19.3959,371900.0],["2012-11-26",19.2391,19.4057,19.1313,19.2293,918300.0],["2012-11-27",19.1999,19.2979,18.8667,18.9255,978700.0],["2012-11-28",18.8765,19.3763,18.7,19.3763,937100.0],["2012-11-29",19.5037,19.6311,19.2587,19.5919,1098300.0],["2012-11-30",19.5821,19.6801,19.4449,19.6311,1370200.0],["2012-12-03",19.7389,19.7781,18.9059,18.9549,1330300.0],["2012-12-04",18.9745,19.1313,18.8079,18.8765,759900.0],["2012-12-05",18.7981,19.0333,18.6706,18.8569,1400600.0],["2012-12-06",18.8765,18.9941,18.7687,18.8079,1261300.0],["2012-12-07",18.9745,19.4645,18.9353,19.4155,1211800.0],["2012-12-10",19.4057,19.6703,19.3077,19.6213,1101900.0],["2012-12-11",19.7487,20.1408,19.6899,19.8271,1251600.0],["2012-12-12",19.8958,19.9546,19.5135,19.5429,1725600.0],["2012-12-13",19.5037,19.6017,19.3175,19.3273,1054700.0],["2012-12-14",19.2293,19.8075,19.2293,19.6801,1685600.0],["2012-12-17",19.7095,20.1114,19.6801,20.0918,1083500.0],["2012-12-18",20.082,20.4054,20.0232,20.3564,1329200.0],["2012-12-19",20.3564,20.6994,20.3564,20.5524,2566500.0],["2012-12-20",20.523,20.9444,20.4544,20.9444,1148300.0],["2012-12-21",20.572,20.621,20.3368,20.5034,1819400.0],["2012-12-24",20.5034,20.6602,20.327,20.621,402600.0],["2012-12-26",20.6994,20.8366,20.5034,20.6112,994700.0],["2012-12-27",20.6602,20.6798,20.2682,20.572,940300.0],["2012-12-28",20.4152,20.5034,20.2486,20.3564,802100.0],["2012-12-31",20.3466,20.8758,20.2682,20.8464,1232500.0],["2013-01-02",21.3267,21.5619,21.1111,21.3855,1527700.0],["2013-01-03",21.3757,22.1892,21.3365,21.8069,2094500.0],["2013-01-04",21.8755,22.1107,21.7187,22.0911,1046600.0],["2013-01-07",21.9931,22.0323,21.8559,21.9245,1460300.0],["2013-01-08",21.9147,21.9343,21.3365,21.6403,2273900.0],["2013-01-09",21.7383,21.9833,21.5619,21.6207,1389200.0],["2013-01-10",21.7971,21.9245,21.6795,21.7873,1041900.0],["2013-01-11",21.8951,21.8951,21.5521,21.6599,588300.0],["2013-01-14",21.6501,21.8461,21.5619,21.7971,735300.0],["2013-01-15",21.6207,21.9539,21.4639,21.9147,637400.0],["2013-01-16",21.8069,21.8657,21.6109,21.7383,468300.0],["2013-01-17",21.8461,22.3754,21.8167,22.2382,833900.0],["2013-01-18",22.3558,22.4538,22.1696,22.4146,1227900.0],["2013-01-22",22.346,22.6596,22.2676,22.4048,1035100.0],["2013-01-23",22.3558,22.4636,22.199,22.3558,908100.0],["2013-01-24",22.3852,22.6596,22.3068,22.444,941400.0],["2013-01-25",22.5126,22.5616,22.4048,22.5028,984000.0],["2013-01-28",22.5224,22.6204,22.3656,22.5126,1038200.0],["2013-01-29",22.4832,22.5616,22.1107,22.2382,1532900.0],["2013-01-30",22.2284,22.4734,22.1401,22.3068,1320800.0],["2013-01-31",22.3264,23.9239,22.3166,23.3261,3318500.0],["2013-02-01",23.4437,24.0023,23.228,23.9827,2640200.0],["2013-02-04",23.8749,24.1101,23.6299,23.6593,1533200.0],["2013-02-05",23.8259,24.0219,23.7083,23.9827,1217100.0],["2013-02-06",23.7867,24.0317,23.7671,23.9729,942600.0],["2013-02-07",24.2767,24.4238,24.0611,24.414,1733800.0],["2013-02-08",24.4924,24.8158,24.3845,24.4826,1930700.0],["2013-02-11",24.4826,24.6786,24.1983,24.3159,945500.0],["2013-02-12",24.3747,24.7864,24.3355,24.7472,1448600.0],["2013-02-13",24.806,25.3842,24.659,25.3254,3097100.0],["2013-02-14",25.1294,25.8351,24.9628,25.5803,2601500.0],["2013-02-15",25.6881,25.8057,25.5312,25.6881,1630300.0],["2013-02-19",25.8449,26.2467,25.8057,25.9919,1358800.0],["2013-02-20",26.0605,26.0899,25.1686,25.2274,1518100.0],["2013-02-21",25.2666,25.3842,24.904,24.9726,1912000.0],["2013-02-22",25.1098,25.4822,25.1098,25.3744,1275200.0],["2013-02-25",25.5411,25.6097,24.4728,24.4826,1736400.0],["2013-02-26",24.708,24.7276,24.0023,24.3943,2113300.0],["2013-02-27",24.3846,25.0412,24.3748,24.8942,1402700.0],["2013-02-28",24.8746,25.296,24.806,24.9922,1404100.0],["2013-03-01",24.8648,25.0412,24.512,24.806,1264300.0],["2013-03-04",24.757,24.757,24.5022,24.7276,1268800.0],["2013-03-05",24.8452,25.1392,24.6884,24.7472,1458200.0],["2013-03-06",24.8844,25.2176,24.7668,25.1294,1225100.0],["2013-03-07",25.2274,25.5901,25.2274,25.5509,1457500.0],["2013-03-08",25.6391,25.9723,25.5312,25.9625,1023700.0],["2013-03-11",26.0997,26.5309,25.9331,26.5211,1397900.0],["2013-03-12",26.4623,26.4721,25.8939,26.1193,1555200.0],["2013-03-13",26.1193,26.2075,25.8645,26.1879,1124000.0],["2013-03-14",26.2173,26.7368,26.1487,26.6485,1165900.0],["2013-03-15",26.5211,26.678,26.2369,26.4035,2353600.0],["2013-03-18",26.0115,26.6093,25.9037,26.4623,1313500.0],["2013-03-19",26.5505,26.7662,26.1585,26.5309,1149800.0],["2013-03-20",26.6878,27.2366,26.4525,27.1092,1505600.0],["2013-03-21",26.8838,27.0014,26.3251,26.3447,1419000.0],["2013-03-22",26.4035,26.5113,25.9233,26.0311,1452000.0],["2013-03-25",26.1095,26.2761,25.8743,26.0899,1732300.0],["2013-03-26",26.2173,26.3055,25.6293,25.8057,1383100.0],["2013-03-27",25.541,26.0703,25.4136,25.9919,1638700.0],["2013-03-28",26.0507,26.1487,25.7861,26.1193,1335000.0],["2013-04-01",26.1291,26.2271,25.492,25.7469,778500.0],["2013-04-02",25.8057,25.9723,25.5411,25.6783,922700.0],["2013-04-03",25.6489,25.6783,24.5512,24.7668,1377100.0],["2013-04-04",24.7864,24.8452,24.4924,24.61,1160300.0],["2013-04-05",24.2375,24.2963,23.7769,24.2473,1506200.0],["2013-04-08",24.3159,25.0706,24.2375,25.0706,1357100.0],["2013-04-09",25.1098,25.394,25.051,25.1196,944900.0],["2013-04-10",25.198,25.7567,25.0706,25.7371,1164400.0],["2013-04-11",25.7567,26.1879,25.6097,25.9625,995700.0],["2013-04-12",25.7763,25.8939,25.5018,25.7175,970400.0],["2013-04-15",25.4528,25.5803,24.1787,24.2081,1405600.0],["2013-04-16",24.5512,24.9432,24.4924,24.9334,866400.0],["2013-04-17",24.6492,24.7178,23.6985,24.0611,1791600.0],["2013-04-18",24.1003,24.3257,23.6495,23.7769,1515800.0],["2013-04-19",23.8945,24.4728,23.7965,24.3846,1311600.0],["2013-04-22",24.4238,24.8942,24.0121,24.708,1223000.0],["2013-04-23",24.8158,25.3646,24.6002,25.296,2059600.0],["2013-04-24",25.1882,25.4724,24.463,24.7962,2787700.0],["2013-04-25",24.904,25.2078,24.6002,24.953,1365600.0],["2013-04-26",24.8844,25.0608,24.6884,24.8452,1006200.0],["2013-04-29",24.9726,25.5018,24.806,25.4234,922100.0],["2013-04-30",25.3646,25.7861,25.0118,25.7567,1183900.0],["2013-05-01",25.6587,25.9331,25.5607,25.7665,1556600.0],["2013-05-02",25.8253,26.3839,25.6783,26.2859,1596300.0],["2013-05-03",26.6289,27.2268,26.4819,26.9034,1810800.0],["2013-05-06",26.9034,27.2366,26.8838,27.2072,1101000.0],["2013-05-07",27.2464,27.4914,27.07,27.4816,1096100.0],["2013-05-08",27.4522,27.9423,27.3934,27.9227,1244300.0],["2013-05-09",27.7756,27.9227,27.511,27.6972,995200.0],["2013-05-10",27.6286,27.8541,27.4522,27.6776,533200.0],["2013-05-13",27.7266,27.9913,27.4816,27.7952,902400.0],["2013-05-14",27.7953,28.1481,27.6776,28.1383,527000.0],["2013-05-15",27.9521,28.3441,27.6874,28.0011,1118400.0],["2013-05-16",27.8443,28.2069,27.7756,27.9227,1057200.0],["2013-05-17",28.0207,28.2951,27.9619,28.1775,849000.0],["2013-05-20",28.0501,28.4911,27.9521,28.3147,1321000.0],["2013-05-21",28.3049,28.5793,28.2559,28.3049,1023700.0],["2013-05-22",28.3833,29.0596,28.0109,28.1677,1711600.0],["2013-05-23",27.7266,27.9227,27.2856,27.5698,1057600.0],["2013-05-24",27.3052,27.3444,26.7564,27.0014,1172000.0],["2013-05-28",27.4424,27.8933,27.364,27.4718,1077400.0],["2013-05-29",27.2464,27.4326,26.8348,27.3052,841100.0],["2013-05-30",27.413,27.6384,27.1876,27.2562,845900.0],["2013-05-31",27.0504,27.6972,26.9034,26.9034,1090200.0],["2013-06-03",26.9426,27.364,26.4329,27.021,943900.0],["2013-06-04",27.0504,27.2856,26.727,26.972,1140900.0],["2013-06-05",26.8936,26.9916,26.3251,26.4819,1072900.0],["2013-06-06",26.5015,26.727,26.4133,26.5799,848600.0],["2013-06-07",26.7564,27.2366,26.6093,27.1974,899600.0],["2013-06-10",27.2954,27.364,26.9034,27.021,706200.0],["2013-06-11",26.5211,26.8544,26.3349,26.4133,1045900.0],["2013-06-12",26.6191,26.6878,26.0017,26.0703,591900.0],["2013-06-13",26.0703,27.6874,26.0507,27.609,1819800.0],["2013-06-14",27.4424,27.5992,27.0504,27.217,524500.0],["2013-06-17",27.4718,27.707,27.2464,27.3836,1258200.0],["2013-06-18",27.4228,27.5992,27.2758,27.4718,1000600.0],["2013-06-19",27.4424,27.6188,27.021,27.021,842200.0],["2013-06-20",26.5701,26.6976,26.0899,26.3741,2001700.0],["2013-06-21",26.6191,26.8936,26.2859,26.8152,1654200.0],["2013-06-24",26.4035,26.6681,25.7861,26.5211,1328400.0],["2013-06-25",26.7956,26.8446,26.2859,26.3643,1530600.0],["2013-06-26",26.5505,26.727,26.0703,26.2761,748000.0],["2013-06-27",26.5309,27.658,26.5211,27.5992,1775300.0],["2013-06-28",27.4718,27.5992,27.1386,27.2366,1380400.0],["2013-07-01",27.364,28.1383,27.1582,27.1876,1885900.0],["2013-07-02",27.0602,27.7658,27.0112,27.609,1809000.0],["2013-07-03",27.3836,27.511,27.1386,27.2268,418400.0],["2013-07-05",27.4718,27.7756,27.315,27.7658,611400.0],["2013-07-08",27.9227,28.0305,27.7364,27.8345,742500.0],["2013-07-09",28.0501,28.1971,27.9031,28.1481,1225600.0],["2013-07-10",27.9913,28.3735,27.9717,28.3441,1583600.0],["2013-07-11",28.7655,29.0008,28.6871,28.9027,1111700.0],["2013-07-12",28.8929,29.0008,28.5401,28.7459,737800.0],["2013-07-15",28.8439,28.9027,28.2069,28.3049,1214700.0],["2013-07-16",28.3735,28.5107,28.1383,28.3735,597700.0],["2013-07-17",28.5401,28.6871,28.2559,28.2755,716500.0],["2013-07-18",28.3343,28.5793,28.1775,28.4323,1261800.0],["2013-07-19",28.4617,28.8439,28.3343,28.7263,1034500.0],["2013-07-22",28.8145,29.3732,28.8145,29.0792,1066100.0],["2013-07-23",29.1478,29.2262,28.9125,29.0204,1349700.0],["2013-07-24",29.1086,29.2164,28.6381,28.6675,1031900.0],["2013-07-25",28.3735,29.0988,28.0501,28.2265,1337000.0],["2013-07-26",28.0991,28.4519,28.0011,28.3735,923700.0],["2013-07-29",28.4519,28.8439,28.4519,28.6773,963800.0],["2013-07-30",28.6969,29.0008,28.5597,28.9125,859100.0],["2013-07-31",28.942,29.4418,28.942,29.1576,1320000.0],["2013-08-01",29.5496,30.2161,29.5202,29.8828,1709300.0],["2013-08-02",29.8632,29.9514,29.6476,29.7946,872700.0],["2013-08-05",29.726,29.922,29.6476,29.6966,885900.0],["2013-08-06",29.7162,29.7652,29.04,29.089,571600.0],["2013-08-07",28.9812,29.2262,28.6675,29.138,779200.0],["2013-08-08",29.3438,29.8926,29.3144,29.7358,930600.0],["2013-08-09",29.6476,30.1181,29.6476,29.9612,731700.0],["2013-08-12",29.6966,30.2945,29.5692,30.0789,792300.0],["2013-08-13",30.1181,30.3239,29.8926,29.9514,706100.0],["2013-08-14",29.9024,30.2259,29.9024,30.0298,743200.0],["2013-08-15",29.6966,29.775,29.4026,29.53,539600.0],["2013-08-16",29.4614,29.8828,29.4418,29.6672,755400.0],["2013-08-19",29.5692,29.6868,29.1576,29.187,811100.0],["2013-08-20",29.2164,29.4614,29.187,29.2948,781800.0],["2013-08-21",29.2066,29.3046,28.8047,28.8047,1185700.0],["2013-08-22",28.8635,29.1968,28.7557,28.942,1075800.0],["2013-08-23",29.0498,29.2556,28.8439,29.187,916800.0],["2013-08-26",29.2752,30.0592,29.2066,29.7064,1272300.0],["2013-08-27",29.3144,29.432,28.3931,28.4127,988200.0],["2013-08-28",28.3735,28.5205,28.1187,28.1775,856300.0],["2013-08-29",28.0207,28.6479,28.0207,28.2853,678200.0],["2013-08-30",28.2951,28.2951,27.7266,27.8247,686600.0],["2013-09-03",28.4225,29.0008,28.0403,28.3343,1370500.0],["2013-09-04",28.2853,28.8537,28.0893,28.7851,977000.0],["2013-09-05",28.7361,29.0204,28.6283,28.8243,568400.0],["2013-09-06",28.942,29.4124,28.4225,29.1576,943100.0],["2013-09-09",29.2164,29.873,29.1576,29.775,608300.0],["2013-09-10",29.9318,30.2553,29.8142,30.1867,737500.0],["2013-09-11",30.1867,30.1867,29.3144,29.6966,1162300.0],["2013-09-12",29.6378,29.6378,29.0204,29.089,705000.0],["2013-09-13",29.089,29.5888,29.089,29.3928,595800.0],["2013-09-16",29.8436,30.3239,29.6672,30.0985,1185100.0],["2013-09-17",30.0985,30.2161,29.726,29.971,1084100.0],["2013-09-18",30.0593,30.7159,29.8044,30.6473,1297600.0],["2013-09-19",30.7159,30.8923,30.3435,30.5199,1145500.0],["2013-09-20",30.6277,30.6375,29.775,29.9024,1497100.0],["2013-09-23",29.9318,29.9416,29.5006,29.677,1298600.0],["2013-09-24",29.677,30.4415,29.5986,30.1573,1196600.0],["2013-09-25",30.02,30.3533,29.8828,30.1279,657500.0],["2013-09-26",30.1377,30.4807,29.8828,30.1279,498000.0],["2013-09-27",29.8632,29.873,29.5496,29.7162,531200.0],["2013-09-30",29.4222,29.6672,29.2066,29.4222,1623100.0],["2013-10-01",29.4712,29.8926,29.432,29.5202,1271400.0],["2013-10-02",29.334,29.7554,29.2262,29.7554,1478100.0],["2013-10-03",29.6182,29.775,28.8929,29.0204,1294600.0],["2013-10-04",28.9714,29.3536,28.9321,29.2164,724400.0],["2013-10-07",28.9224,29.0596,28.6773,28.7655,1113500.0],["2013-10-08",28.5989,28.9027,28.1481,28.2461,1700200.0],["2013-10-09",28.3539,28.5009,27.9423,28.3147,1101800.0],["2013-10-10",28.7263,29.2948,28.7263,29.2752,1007900.0],["2013-10-11",29.1968,29.4026,28.991,29.2752,1193400.0],["2013-10-14",28.9714,29.432,28.8929,29.4026,718900.0],["2013-10-15",29.3144,29.3144,28.7557,28.8439,1309800.0],["2013-10-16",29.2066,29.2066,28.8929,29.1184,1164700.0],["2013-10-17",28.9714,29.6378,28.9223,29.6182,682400.0],["2013-10-18",29.824,30.0298,29.5496,29.922,1187300.0],["2013-10-21",29.8926,29.9612,29.5398,29.9318,719000.0],["2013-10-22",30.0985,30.4121,29.9416,30.2651,914900.0],["2013-10-23",30.1279,30.1377,29.3536,29.5006,1072300.0],["2013-10-24",29.4908,29.8534,29.4908,29.6182,769900.0],["2013-10-25",29.7554,29.873,29.6084,29.7456,661400.0],["2013-10-28",29.7456,29.8534,29.5104,29.6378,508100.0],["2013-10-29",29.7162,30.0592,29.5986,30.0298,642300.0],["2013-10-30",30.1279,30.2161,29.6378,29.9612,995400.0],["2013-10-31",29.7946,31.4412,29.53,31.1569,1607000.0],["2013-11-01",31.2158,31.4314,30.5493,31.1373,1603400.0],["2013-11-04",31.2746,31.3628,30.9707,31.2158,738700.0],["2013-11-05",31.0295,31.1765,30.7747,31.0687,914700.0],["2013-11-06",31.2158,31.3138,31.0197,31.1079,955600.0],["2013-11-07",31.1667,31.3432,30.5199,30.5591,1450300.0],["2013-11-08",30.5101,31.2942,30.5101,31.2844,1000100.0],["2013-11-11",31.3236,31.6078,31.2256,31.6078,752400.0],["2013-11-12",31.4902,31.8136,31.2648,31.696,1117100.0],["2013-11-13",31.4216,32.7447,31.3334,32.7153,1773600.0],["2013-11-14",32.7839,32.9211,32.5879,32.9015,1455600.0],["2013-11-15",32.8623,32.9113,32.6369,32.7447,1274100.0],["2013-11-18",32.9113,32.9309,32.5585,32.6369,996400.0],["2013-11-19",32.6761,33.0485,32.284,32.3134,1504000.0],["2013-11-20",32.5487,32.6565,31.7842,31.8332,1813500.0],["2013-11-21",31.9606,32.2939,31.8724,32.0096,1331000.0],["2013-11-22",32.0586,32.4409,31.9214,32.3331,782300.0],["2013-11-25",32.4409,32.6271,32.3232,32.3723,572800.0],["2013-11-26",32.3331,32.4899,32.0782,32.186,847300.0],["2013-11-27",32.3036,32.4899,32.1762,32.4507,521800.0],["2013-11-29",32.4703,32.6369,32.3036,32.3428,311400.0],["2013-12-02",32.5095,33.2347,32.0096,32.8623,1118800.0],["2013-12-03",32.7055,32.7251,32.186,32.4213,669900.0],["2013-12-04",32.6859,33.1073,32.5095,32.8721,1507700.0],["2013-12-05",32.7055,33.0681,32.4997,32.5095,933500.0],["2013-12-06",32.9407,33.0485,32.7937,32.9505,731000.0],["2013-12-09",32.9407,33.3915,32.8623,33.3033,768400.0],["2013-12-10",33.0975,33.3817,32.8623,33.0387,984600.0],["2013-12-11",32.8525,32.9407,32.3527,32.4213,1409000.0],["2013-12-12",32.7937,33.1269,32.5389,32.6663,1444300.0],["2013-12-13",32.7839,33.3719,32.7839,33.2739,1297800.0],["2013-12-16",33.3719,33.7444,33.3033,33.666,1061500.0],["2013-12-17",33.6072,33.6758,33.0093,33.4013,1100200.0],["2013-12-18",33.4209,33.9992,32.8133,33.9992,810300.0],["2013-12-19",33.911,34.156,33.8032,33.9012,730800.0],["2013-12-20",34.0188,34.2246,33.862,33.9698,970400.0],["2013-12-23",34.1952,34.4598,33.96,34.352,568600.0],["2013-12-24",34.3128,34.7637,34.2442,34.6755,179000.0],["2013-12-26",34.7049,34.8813,34.3716,34.7049,352200.0],["2013-12-27",34.7245,34.8323,34.5872,34.6853,247900.0],["2013-12-30",34.7245,34.9205,34.6755,34.8519,368700.0],["2013-12-31",34.9695,35.2341,34.7245,35.0675,562200.0],["2014-01-02",35.0087,35.1165,34.4892,34.8225,874100.0],["2014-01-03",34.1854,34.3226,33.7738,34.1658,1348000.0],["2014-01-06",34.3128,34.6755,34.205,34.5088,1113900.0],["2014-01-07",34.6853,34.9499,34.5284,34.6755,787600.0],["2014-01-08",34.6167,34.8813,34.45,34.6167,1430900.0],["2014-01-09",34.7343,34.8519,34.254,34.4892,1053600.0],["2014-01-10",34.5676,34.6853,34.2246,34.3226,987200.0],["2014-01-13",34.3128,34.3618,33.1759,33.1955,1475000.0],["2014-01-14",33.1955,33.715,33.1759,33.5484,1450200.0],["2014-01-15",33.5778,33.6268,32.7447,33.1955,2108100.0],["2014-01-16",33.1857,33.2543,32.9113,32.9897,944000.0],["2014-01-17",33.0191,33.2347,32.8329,33.1759,1002200.0],["2014-01-21",33.3131,33.4993,32.8721,33.0877,829800.0],["2014-01-22",33.2151,33.2837,32.9211,33.0583,945800.0],["2014-01-23",32.8329,32.9505,32.3723,32.5879,951800.0],["2014-01-24",32.4017,32.4605,31.3922,31.3922,1258200.0],["2014-01-27",31.6274,32.0586,30.9511,31.1667,1798800.0],["2014-01-28",31.2452,31.7352,31.2452,31.6568,1238500.0],["2014-01-29",31.255,33.2837,31.2158,32.1468,3652400.0],["2014-01-30",31.745,32.0782,31.1471,31.7548,2020600.0],["2014-01-31",31.2256,31.794,31.0589,31.402,2048300.0],["2014-02-03",31.3628,31.5,30.2945,30.3043,1673300.0],["2014-02-04",30.4219,30.9119,29.9024,30.5885,1724900.0],["2014-02-05",30.4905,30.5885,30.0592,30.2651,2019300.0],["2014-02-06",30.3631,31.0001,30.2553,30.9805,1051100.0],["2014-02-07",31.3432,31.6862,31.0981,31.5882,1014500.0],["2014-02-10",31.4804,32.0292,31.353,32.0292,1428600.0],["2014-02-11",32.039,32.6761,31.9508,32.5879,1169100.0],["2014-02-12",32.5781,32.9113,32.4017,32.5683,1458400.0],["2014-02-13",32.235,33.2249,32.1174,33.0289,841500.0],["2014-02-14",32.9113,33.4111,32.8329,33.4013,858000.0],["2014-02-18",33.3719,33.666,33.1367,33.5582,1060600.0],["2014-02-19",33.3817,33.7934,33.1759,33.3327,1497300.0],["2014-02-20",33.3425,33.5778,32.9407,33.3229,1160800.0],["2014-02-21",33.3719,33.5092,33.0583,33.2641,1010000.0],["2014-02-24",33.2249,33.6758,33.1759,33.2935,778900.0],["2014-02-25",33.2837,33.3621,32.8231,32.9505,1121200.0],["2014-02-26",33.0191,33.3229,32.7839,32.9897,1084000.0],["2014-02-27",32.9799,33.1465,32.8133,33.0975,738300.0],["2014-02-28",33.1269,33.5288,32.9995,33.2445,798700.0],["2014-03-03",32.9505,33.2347,32.7251,32.7643,869600.0],["2014-03-04",33.1367,33.3327,32.7741,32.8525,1519100.0],["2014-03-05",32.8525,32.9309,32.5781,32.6565,1142900.0],["2014-03-06",32.7643,33.3817,32.7055,33.2543,1694100.0],["2014-03-07",33.5582,33.8228,32.8231,32.9505,1793300.0],["2014-03-10",32.8623,32.9799,32.4899,32.7055,1200400.0],["2014-03-11",32.8035,32.8231,32.088,32.1468,1470500.0],["2014-03-12",31.9802,32.4899,31.9116,32.0488,1454200.0],["2014-03-13",32.1664,32.3821,31.4412,31.5588,949800.0],["2014-03-14",31.5294,31.8724,31.4706,31.647,833200.0],["2014-03-17",31.7842,32.0488,31.6666,31.7646,736500.0],["2014-03-18",31.7646,32.0782,31.7646,31.9312,549900.0],["2014-03-19",31.9704,31.9704,31.3628,31.5196,963300.0],["2014-03-20",31.4216,31.9312,31.3334,31.8234,815800.0],["2014-03-21",32.0096,32.3821,31.9214,32.088,1185300.0],["2014-03-24",32.0488,32.4017,31.3726,31.5588,1042100.0],["2014-03-25",31.6176,31.843,31.4118,31.6862,752400.0],["2014-03-26",31.843,31.9704,31.4118,31.4118,995300.0],["2014-03-27",31.3334,31.7744,31.2256,31.5588,1139500.0],["2014-03-28",31.7156,32.5291,31.6176,32.2448,1408600.0],["2014-03-31",32.4213,33.2151,32.3723,33.1563,1349800.0],["2014-04-01",33.3131,33.5386,32.9505,33.1269,1619800.0],["2014-04-02",33.2151,33.4406,32.9113,33.3229,1195500.0],["2014-04-03",33.4405,33.4895,33.2053,33.3131,1876700.0],["2014-04-04",33.5582,33.96,33.0681,33.0877,1129800.0],["2014-04-07",33.0485,33.2151,32.2546,32.4801,1027600.0],["2014-04-08",32.4899,32.6663,32.4017,32.5291,925500.0],["2014-04-09",32.4703,32.7055,32.3723,32.6761,807800.0],["2014-04-10",32.7055,32.7643,32.0978,32.2448,1348700.0],["2014-04-11",32.0586,32.0684,31.5882,31.598,900200.0],["2014-04-14",31.9018,32.0684,31.5588,31.8626,769300.0],["2014-04-15",31.9018,32.3526,31.4608,32.3428,994500.0],["2014-04-16",32.5781,33.1759,32.4017,33.1661,1141800.0],["2014-04-17",33.1955,33.4111,32.9701,33.0191,999400.0],["2014-04-21",33.1661,33.2543,32.2252,32.235,1343100.0],["2014-04-22",32.284,32.5585,32.1272,32.4017,1750200.0],["2014-04-23",32.0586,32.4213,31.8822,31.9312,1020800.0],["2014-04-24",32.0684,32.1272,31.7156,31.7646,791700.0],["2014-04-25",31.696,31.696,31.1962,31.2648,678400.0],["2014-04-28",31.3628,31.3628,30.7649,31.1471,995900.0],["2014-04-29",31.2452,31.3628,30.9903,31.1863,897300.0],["2014-04-30",31.0785,31.1471,30.5983,31.1471,2246400.0],["2014-05-01",31.0687,31.3432,30.8727,31.1961,1365500.0],["2014-05-02",31.1863,31.5098,30.7747,30.8629,1076600.0],["2014-05-05",30.7257,30.7257,30.2651,30.5885,1266900.0],["2014-05-06",30.3533,30.5787,30.3141,30.5493,1077600.0],["2014-05-07",30.5885,31.5098,30.5689,31.4706,1985600.0],["2014-05-08",31.4412,31.892,31.4412,31.8528,1311300.0],["2014-05-09",31.9018,31.9606,31.4412,31.8332,1073900.0],["2014-05-12",31.9214,32.235,31.9214,32.1664,1053800.0],["2014-05-13",32.7447,32.8133,32.3821,32.6859,1469800.0],["2014-05-14",32.6271,32.7545,32.3821,32.5389,752000.0],["2014-05-15",32.5095,32.6859,31.843,32.137,845800.0],["2014-05-16",32.0782,32.3526,31.794,32.3428,698200.0],["2014-05-19",32.2056,32.7937,32.2056,32.7643,769000.0],["2014-05-20",32.6663,32.8133,31.745,31.7842,1047900.0],["2014-05-21",31.8234,32.1664,31.7646,31.99,682500.0],["2014-05-22",32.0096,32.235,31.8822,31.99,614900.0],["2014-05-23",31.9998,32.186,31.9312,32.1174,351700.0],["2014-05-27",32.1076,32.4409,32.0488,32.3526,1083200.0],["2014-05-28",32.3331,32.4703,32.235,32.2546,551600.0],["2014-05-29",32.2742,32.5879,32.1076,32.5781,893800.0],["2014-05-30",32.4899,32.5879,32.284,32.5683,1025900.0],["2014-06-02",32.6859,32.7349,32.3919,32.5683,576100.0],["2014-06-03",32.4801,32.5977,32.235,32.5193,955500.0],["2014-06-04",32.4409,32.7153,32.3036,32.3134,806700.0],["2014-06-05",32.3331,32.6761,32.0194,32.5487,798500.0],["2014-06-06",32.5977,33.3915,32.5977,33.3229,900400.0],["2014-06-09",33.2935,33.2935,32.8917,33.0485,846700.0],["2014-06-10",32.9211,33.0877,32.4605,32.5781,781900.0],["2014-06-11",32.4311,32.4899,32.2056,32.3821,637100.0],["2014-06-12",32.3233,32.3331,31.9998,32.088,764600.0],["2014-06-13",32.8819,32.9211,32.3527,32.6173,1079400.0],["2014-06-16",32.4409,32.7839,32.4213,32.7055,854200.0],["2014-06-17",32.6173,33.2837,32.5095,33.2249,850800.0],["2014-06-18",33.2053,33.4601,32.7643,33.3817,903400.0],["2014-06-19",33.4307,33.4699,33.1171,33.2739,768300.0],["2014-06-20",33.3621,33.5778,33.2053,33.5484,847000.0],["2014-06-23",33.5484,33.8326,33.4111,33.813,676200.0],["2014-06-24",33.6464,34.1364,33.4209,33.5974,995600.0],["2014-06-25",33.5582,34.0286,33.519,33.7738,757900.0],["2014-06-26",33.813,33.8914,33.4994,33.8718,762700.0],["2014-06-27",33.7346,34.1462,33.7248,34.0384,915700.0],["2014-06-30",34.0482,34.0874,33.568,33.9502,1196500.0],["2014-07-01",33.9992,34.2932,33.9796,34.0384,733600.0],["2014-07-02",33.9208,34.0286,33.7836,33.9012,456900.0],["2014-07-03",33.9796,34.4794,33.9796,34.4598,512600.0],["2014-07-07",34.3226,34.4598,33.9698,34.0678,588300.0],["2014-07-08",33.9208,33.9502,33.6268,33.6562,913400.0],["2014-07-09",33.8228,33.8816,33.3915,33.47,898600.0],["2014-07-10",33.1367,33.6954,32.9995,33.3523,815700.0],["2014-07-11",33.47,33.666,33.3523,33.5582,724500.0],["2014-07-14",33.715,33.9012,33.5582,33.715,589400.0],["2014-07-15",33.8326,34.009,33.4503,33.4994,1098600.0],["2014-07-16",33.5484,33.764,33.3523,33.3719,783200.0],["2014-07-17",33.0975,33.2543,32.7447,32.7839,1788700.0],["2014-07-18",32.9309,33.1661,32.8035,33.0485,691600.0],["2014-07-21",32.8721,32.9995,32.7839,32.8525,507800.0],["2014-07-22",33.0877,33.0877,32.5095,32.5781,701900.0],["2014-07-23",32.5487,32.6663,32.3429,32.5487,709100.0],["2014-07-24",32.5585,32.8721,32.5585,32.7349,533700.0],["2014-07-25",32.5585,32.8231,32.4115,32.4703,383500.0],["2014-07-28",32.4213,32.5291,32.0782,32.137,817900.0],["2014-07-29",32.137,32.2252,31.8038,31.8038,855500.0],["2014-07-30",31.4608,32.0096,30.8237,30.9119,1879500.0],["2014-07-31",30.8237,30.8531,30.4513,30.5689,1494100.0],["2014-08-01",30.4905,30.5983,30.2357,30.4023,1739500.0],["2014-08-04",30.6277,30.6963,29.9612,30.2945,1085000.0],["2014-08-05",30.0887,30.1965,29.6378,29.9416,1433600.0],["2014-08-06",29.8534,30.5885,29.7652,30.5003,1125600.0],["2014-08-07",30.5591,30.6571,29.8828,30.0102,889800.0],["2014-08-08",30.0494,30.0789,29.8044,30.0592,956400.0],["2014-08-11",30.1671,30.2651,29.726,29.7652,1068300.0],["2014-08-12",29.6966,29.9024,29.5104,29.8534,1274100.0],["2014-08-13",30.02,30.1181,29.6868,30.0396,1065900.0],["2014-08-14",30.0102,30.2063,29.922,30.0985,767900.0],["2014-08-15",30.2063,30.5689,29.9416,30.1377,644100.0],["2014-08-18",30.3043,30.5787,30.2553,30.5689,498700.0],["2014-08-19",30.5787,30.7453,30.5395,30.5493,431900.0],["2014-08-20",30.5493,30.5493,30.0789,30.2455,714100.0],["2014-08-21",30.2357,30.6277,30.0789,30.5003,791400.0],["2014-08-22",30.4513,30.5591,30.1181,30.1867,824400.0],["2014-08-25",30.3337,30.4807,30.1181,30.2357,728900.0],["2014-08-26",30.2455,30.5199,30.1867,30.3729,667200.0],["2014-08-27",30.4317,30.6865,30.4317,30.4709,750400.0],["2014-08-28",30.3729,30.5885,30.2259,30.4219,658000.0],["2014-08-29",30.4415,30.5395,30.1377,30.1769,1296000.0],["2014-09-02",30.2651,30.5983,30.2455,30.4611,1027900.0],["2014-09-03",30.6081,31.1275,30.5297,30.6767,805100.0],["2014-09-04",31.1373,31.1863,30.9413,30.9707,1281300.0],["2014-09-05",30.9217,31.1079,30.7159,31.0981,956900.0],["2014-09-08",31.0099,31.2158,30.8727,31.0295,701100.0],["2014-09-09",30.9315,30.9315,30.6963,30.8237,831200.0],["2014-09-10",30.8531,30.8923,30.6963,30.8237,697100.0],["2014-09-11",30.7551,31.1373,30.6473,31.1177,803100.0],["2014-09-12",31.0883,31.1177,30.6767,30.8923,1313700.0],["2014-09-15",30.8531,30.9217,30.7649,30.8629,698000.0],["2014-09-16",30.8335,30.9511,30.6963,30.7257,1226300.0],["2014-09-17",29.481,29.7064,27.8639,28.0109,4961700.0],["2014-09-18",27.7462,27.8247,27.2464,27.5404,3318200.0],["2014-09-19",27.6384,27.6874,27.2758,27.3934,2388800.0],["2014-09-22",27.413,27.4326,26.825,27.0406,1793700.0],["2014-09-23",26.972,26.972,26.678,26.7956,1414600.0],["2014-09-24",26.8446,27.0406,26.776,26.9818,1315900.0],["2014-09-25",26.9034,26.9034,26.3447,26.3545,1232000.0],["2014-09-26",26.3055,26.4329,26.1095,26.1977,906000.0],["2014-09-29",25.9723,26.4329,25.8155,26.2271,1332400.0],["2014-09-30",26.1291,26.1879,25.4822,25.5312,1785200.0],["2014-10-01",25.5215,25.9233,25.2078,25.3646,2440000.0],["2014-10-02",25.0314,25.5018,24.7472,25.4136,1904800.0],["2014-10-03",25.6391,25.7371,25.443,25.6685,1786300.0],["2014-10-06",25.7567,26.0311,25.2666,25.6293,1621600.0],["2014-10-07",25.5117,25.6489,25.3058,25.345,2137400.0],["2014-10-08",25.3156,25.8449,24.904,25.7665,1314000.0],["2014-10-09",25.6783,25.7077,24.6884,24.7766,1684700.0],["2014-10-10",24.7472,24.9236,24.3355,24.3551,1395300.0],["2014-10-13",24.1885,24.2669,23.5515,23.5809,2308000.0],["2014-10-14",23.7867,24.0709,23.3261,23.9827,1979400.0],["2014-10-15",23.7083,24.2277,23.4927,23.9435,2899900.0],["2014-10-16",23.6005,24.1885,23.4829,24.1199,1481900.0],["2014-10-17",24.3257,24.8746,24.3159,24.6394,1207500.0],["2014-10-20",24.6296,24.8256,24.4336,24.708,1570700.0],["2014-10-21",24.855,25.8547,24.855,25.8253,1462300.0],["2014-10-22",25.9723,26.0605,24.8844,24.9236,1315100.0],["2014-10-23",25.1098,25.4038,25.0706,25.1588,1120300.0],["2014-10-24",25.247,25.3352,24.9628,25.247,682000.0],["2014-10-27",24.9236,24.9334,24.1689,24.3551,1310900.0],["2014-10-28",24.4532,25.5313,24.3551,25.4626,1948100.0],["2014-10-29",24.1199,24.3453,22.9634,23.0614,6219100.0],["2014-10-30",22.9144,24.6198,22.8458,24.463,3646200.0],["2014-10-31",24.6884,25.296,24.3551,25.2568,2685300.0],["2014-11-03",25.345,25.5018,25.0314,25.2176,2576100.0],["2014-11-04",24.561,25.0118,24.4532,24.6492,1406500.0],["2014-11-05",24.7962,25.247,24.6002,25.1,1851300.0],["2014-11-06",25.1686,25.4822,25.0804,25.2274,1455700.0],["2014-11-07",25.2862,25.5411,25.198,25.4822,1732100.0],["2014-11-10",25.492,25.6783,25.247,25.3646,845400.0],["2014-11-11",25.2274,25.4332,25.0804,25.2764,792200.0],["2014-11-12",25.2372,25.3842,25.0314,25.3646,1329000.0],["2014-11-13",25.3058,25.4038,24.855,25.0412,825500.0],["2014-11-14",24.9236,25.1882,24.7472,24.953,934500.0],["2014-11-17",25.1,25.247,24.9922,25.1392,1098600.0],["2014-11-18",25.1784,25.3646,25.1098,25.247,1337000.0],["2014-11-19",25.4234,25.4234,25.0804,25.2078,1047300.0],["2014-11-20",24.7766,25.3744,24.6492,25.3156,1340900.0],["2014-11-21",25.6881,25.9625,25.3842,25.5803,1623900.0],["2014-11-24",25.6097,25.7763,25.4136,25.6293,1461600.0],["2014-11-25",25.6293,25.7665,25.4234,25.5803,932800.0],["2014-11-26",25.5999,25.6979,25.2274,25.3058,573800.0],["2014-11-28",25.2274,25.2274,24.8452,25.1294,502200.0],["2014-12-01",25.0412,25.2372,24.7668,25.1392,997000.0],["2014-12-02",25.1882,25.3842,25.0608,25.2274,974400.0],["2014-12-03",25.2568,25.7861,25.2176,25.6881,1279200.0],["2014-12-04",25.6783,25.8645,25.6391,25.7665,1364400.0],["2014-12-05",25.6783,25.9135,25.5411,25.9135,2239600.0],["2014-12-08",25.9135,25.9135,25.3058,25.345,1622900.0],["2014-12-09",25.0412,25.345,24.8746,25.3352,1734800.0],["2014-12-10",25.2274,25.4234,24.9138,24.9922,1305300.0],["2014-12-11",25.198,25.2862,24.2375,24.3649,1878100.0],["2014-12-12",23.9729,24.1199,23.5907,23.6691,1712600.0],["2014-12-15",23.8161,24.0513,23.5809,23.6103,1830900.0],["2014-12-16",23.6005,24.0513,23.4143,23.4241,1614000.0],["2014-12-17",23.4535,24.1885,23.3555,24.1395,2115600.0],["2014-12-18",24.6492,25.7567,24.561,25.7567,2173800.0],["2014-12-19",25.8547,26.5211,25.6391,26.4721,3188500.0],["2014-12-22",26.4623,26.8054,26.3055,26.5799,1427600.0],["2014-12-23",26.6093,26.7858,26.5603,26.6976,1310900.0],["2014-12-24",26.7074,26.7564,26.5407,26.6388,388000.0],["2014-12-26",26.6485,26.7564,26.4819,26.5211,440600.0],["2014-12-29",26.4623,26.8348,26.4623,26.7466,889800.0],["2014-12-30",26.6878,26.8348,26.5113,26.6583,870000.0],["2014-12-31",26.7466,26.7858,26.4231,26.4525,1246300.0],["2015-01-02",26.5407,26.6976,25.8351,26.2173,873100.0],["2015-01-05",25.9919,25.9919,25.002,25.1882,866800.0],["2015-01-06",25.198,25.198,24.2963,24.855,2271800.0],["2015-01-07",25.002,25.1294,24.5512,24.6394,827000.0],["2015-01-08",24.7178,25.247,24.7178,24.953,1577500.0],["2015-01-09",24.9138,24.9922,24.3551,24.3943,1053700.0],["2015-01-12",24.3061,24.4532,23.7671,24.0905,1152500.0],["2015-01-13",24.2865,24.463,23.6103,23.9239,1447100.0],["2015-01-14",23.4535,23.9827,23.3555,23.9337,1353100.0],["2015-01-15",23.9631,24.0709,23.0712,23.1006,1934600.0],["2015-01-16",23.0516,23.6103,22.983,23.3555,1421500.0],["2015-01-20",23.3751,23.4143,22.591,22.8458,1442500.0],["2015-01-21",22.8654,23.0418,22.6302,22.983,1745800.0],["2015-01-22",23.1692,23.8945,23.1104,23.7475,1332000.0],["2015-01-23",23.6299,23.7475,22.8262,23.032,1406800.0],["2015-01-26",22.9536,23.0712,22.7968,22.983,1091200.0],["2015-01-27",22.6204,23.1692,22.4342,23.0418,1337500.0],["2015-01-28",23.1398,23.1888,22.5126,22.5812,1348600.0],["2015-01-29",22.6008,22.738,22.199,22.591,1849400.0],["2015-01-30",22.395,23.1496,22.2578,22.885,2182800.0],["2015-02-02",23.13,23.8063,23.0222,23.7377,2363300.0],["2015-02-03",23.9141,24.8256,23.6299,23.8847,4331700.0],["2015-02-04",23.6691,24.0023,23.6201,23.7377,3029300.0],["2015-02-05",23.9827,24.6884,23.8749,24.61,2360100.0],["2015-02-06",24.6198,24.855,24.4728,24.5218,1576000.0],["2015-02-09",24.3943,24.806,24.3355,24.6786,1564000.0],["2015-02-10",24.8452,25.051,24.757,25.0216,2190700.0],["2015-02-11",24.9824,25.051,24.708,24.9726,1284000.0],["2015-02-12",25.1294,25.6293,25.1294,25.3842,2057200.0],["2015-02-13",25.5018,25.8645,25.5018,25.8351,1262800.0],["2015-02-17",25.7175,25.8645,25.394,25.5215,1410100.0],["2015-02-18",25.4136,26.0115,25.394,25.9919,1572900.0],["2015-02-19",25.8743,26.0899,25.4724,25.5803,1554200.0],["2015-02-20",25.5116,25.6097,25.1882,25.3842,1874000.0],["2015-02-23",25.3156,25.492,25.149,25.296,1672500.0],["2015-02-24",25.296,25.8253,25.247,25.7273,1379400.0],["2015-02-25",25.7273,25.8449,25.4626,25.5509,1207300.0],["2015-02-26",25.5803,25.9527,25.5705,25.7469,1441900.0],["2015-02-27",25.6979,25.8841,25.6195,25.6391,994000.0],["2015-03-02",25.6391,25.7469,25.3352,25.4724,1216700.0],["2015-03-03",25.3548,25.3744,25.0706,25.3058,873200.0],["2015-03-04",25.1882,25.1882,24.561,24.61,2394900.0],["2015-03-05",24.6884,24.7276,24.0415,24.0905,1671900.0],["2015-03-06",24.0023,24.0023,23.4731,23.5123,2093700.0],["2015-03-09",23.5123,23.6495,23.0712,23.2967,1857000.0],["2015-03-10",23.0124,23.0712,22.689,22.885,2238100.0],["2015-03-11",22.9144,22.9732,22.6596,22.7772,1527900.0],["2015-03-12",22.689,23.032,22.6204,22.7772,1411000.0],["2015-03-13",22.6302,22.7184,22.2088,22.395,2185300.0],["2015-03-16",22.5224,22.7674,22.3264,22.738,2346900.0],["2015-03-17",22.689,22.983,22.591,22.8752,1285700.0],["2015-03-18",22.7674,23.6299,22.7478,23.4927,1781900.0],["2015-03-19",23.2869,23.3653,22.787,22.9144,2006000.0],["2015-03-20",22.9928,23.1202,22.8066,23.0908,1796400.0],["2015-03-23",23.0908,23.3457,23.0614,23.1006,1241400.0],["2015-03-24",23.0614,23.2869,22.8752,23.2084,986700.0],["2015-03-25",23.1888,23.228,22.738,22.738,1364800.0],["2015-03-26",22.7086,22.8066,22.5224,22.7282,1489100.0],["2015-03-27",22.7478,22.7968,22.493,22.7184,1431400.0],["2015-03-30",22.885,23.13,22.8458,23.0516,1486500.0],["2015-03-31",22.7576,22.8948,22.4832,22.8556,1905300.0],["2015-04-01",22.8654,22.934,22.64,22.9046,1292100.0],["2015-04-02",22.9536,23.179,22.738,23.0712,978500.0],["2015-04-06",23.179,23.6985,23.0712,23.5907,2522300.0],["2015-04-07",23.5711,23.7671,23.4241,23.5613,2035900.0],["2015-04-08",23.6201,24.1885,23.5711,24.0023,2366000.0],["2015-04-09",23.9533,24.1395,23.8259,24.0415,1619700.0],["2015-04-10",24.0415,24.0807,23.8553,23.9337,1233700.0],["2015-04-13",23.7769,23.8749,23.5907,23.7377,1262000.0],["2015-04-14",23.7377,23.8357,23.5809,23.7083,1271000.0],["2015-04-15",23.7671,24.0807,23.5907,23.9337,1722600.0],["2015-04-16",23.8455,23.9141,23.5123,23.7181,1338300.0],["2015-04-17",23.5221,23.7475,23.4339,23.7181,1432800.0],["2015-04-20",23.7867,23.9435,23.7181,23.7867,1200200.0],["2015-04-21",23.7965,23.8455,23.4241,23.5123,1819400.0],["2015-04-22",23.5613,23.8063,23.3555,23.7671,1275800.0],["2015-04-23",23.7475,24.0219,23.6789,23.9043,1205900.0],["2015-04-24",23.9435,24.1199,23.8847,24.0513,1211900.0],["2015-04-27",24.1101,24.2767,23.9435,24.0709,1183100.0],["2015-04-28",24.0023,24.6688,24.0023,24.6394,2391500.0],["2015-04-29",23.9533,24.3748,23.3751,23.7083,4919000.0],["2015-04-30",23.2967,23.5319,23.081,23.4339,4112500.0],["2015-05-01",23.5613,23.8847,23.5319,23.7573,1796100.0],["2015-05-04",24.0415,24.6492,24.0121,24.4238,2838600.0],["2015-05-05",24.3159,24.561,23.9925,24.0317,2633400.0],["2015-05-06",24.1101,24.2081,23.3947,23.6495,2996300.0],["2015-05-07",23.5417,23.6103,23.2869,23.4927,1984000.0],["2015-05-08",23.8455,23.9239,23.5907,23.8259,1498000.0],["2015-05-11",23.7867,23.9631,23.6103,23.6789,1766000.0],["2015-05-12",23.5417,23.6201,23.2771,23.3163,1447400.0],["2015-05-13",25.4332,25.8743,25.2666,25.4626,7858300.0],["2015-05-14",25.6391,25.8449,25.0412,25.3254,2355900.0],["2015-05-15",25.2764,25.4626,25.0706,25.1294,1765600.0],["2015-05-18",25.2372,25.3842,25.1392,25.3254,1621500.0],["2015-05-19",25.296,25.3744,24.9236,25.0118,2054400.0],["2015-05-20",25.051,25.1392,24.3355,24.5414,2194500.0],["2015-05-21",24.5218,24.5904,24.3453,24.4924,2101100.0],["2015-05-22",24.5218,24.5708,24.2571,24.2767,1270500.0],["2015-05-26",24.1395,24.1395,23.5123,23.5417,3646800.0],["2015-05-27",23.5417,23.7377,23.4535,23.6593,2134200.0],["2015-05-28",23.6299,23.6789,23.3751,23.5221,2285000.0],["2015-05-29",23.4339,23.5809,23.2574,23.4241,9575800.0],["2015-06-01",23.5319,23.9141,23.3751,23.8749,2488500.0],["2015-06-02",23.8357,24.1591,23.8063,23.9631,1658500.0],["2015-06-03",23.9925,24.1983,23.8357,23.9141,1044100.0],["2015-06-04",23.8063,23.8651,23.6691,23.7671,1219300.0],["2015-06-05",23.5221,23.9435,23.4535,23.8357,1177200.0],["2015-06-08",23.8455,23.8945,23.6887,23.7475,1371800.0],["2015-06-09",23.8259,23.9337,23.6397,23.8553,1212200.0],["2015-06-10",23.9337,24.1591,23.7769,24.0513,1441700.0],["2015-06-11",24.1493,24.2669,24.0219,24.1689,795300.0],["2015-06-12",24.1199,24.1199,23.7769,23.8259,1324300.0],["2015-06-15",23.7671,23.7769,23.3555,23.4241,2190700.0],["2015-06-16",23.3751,23.4143,23.2673,23.3359,1695700.0],["2015-06-17",23.4241,23.5123,23.228,23.4633,1397900.0],["2015-06-18",23.5711,23.7769,23.4535,23.6103,1122600.0],["2015-06-19",23.4731,23.6985,23.4339,23.6397,2853400.0],["2015-06-22",23.7867,23.8357,23.5809,23.6593,1376100.0],["2015-06-23",23.6397,23.8259,23.5809,23.7475,783300.0],["2015-06-24",23.6789,23.7671,23.3653,23.4241,1132700.0],["2015-06-25",23.4045,23.4731,23.228,23.2476,1341600.0],["2015-06-26",23.228,23.2574,23.0124,23.1986,3357500.0],["2015-06-29",23.032,23.032,22.5518,22.6008,1873100.0],["2015-06-30",22.7674,22.8458,22.4146,22.4832,2550300.0],["2015-07-01",22.6498,22.7184,22.2774,22.4734,1743100.0],["2015-07-02",22.5028,22.6498,22.2578,22.4538,1272900.0],["2015-07-06",22.2382,22.346,21.9049,22.0813,1498100.0],["2015-07-07",22.0127,22.1794,21.5521,22.1794,1273100.0],["2015-07-08",21.8167,22.199,21.3169,21.3169,2079700.0],["2015-07-09",21.6403,21.6991,21.4541,21.6109,1947700.0],["2015-07-10",21.8069,21.8951,21.6207,21.6599,954700.0],["2015-07-13",21.7579,21.8363,21.5815,21.7775,1253600.0],["2015-07-14",21.6501,21.8265,21.5325,21.7481,718700.0],["2015-07-15",21.7089,21.7677,21.4639,21.6109,1315300.0],["2015-07-16",21.6991,21.8951,21.6991,21.8265,997100.0],["2015-07-17",21.7873,21.7873,21.4443,21.5423,1098600.0],["2015-07-20",21.4933,21.5227,21.2581,21.2875,1064100.0],["2015-07-21",21.2483,21.3561,21.1209,21.1895,1947300.0],["2015-07-22",21.1013,21.1797,20.9836,21.0621,1782600.0],["2015-07-23",21.1797,21.1797,20.768,21.0719,3122200.0],["2015-07-24",21.0033,21.1307,20.3956,20.425,3481600.0],["2015-07-27",20.2878,20.3662,19.935,20.18,2925200.0],["2015-07-28",20.3662,20.6014,20.1114,20.5426,1708800.0],["2015-07-29",20.572,21.0327,20.5524,20.9837,2523200.0],["2015-07-30",21.0229,21.1405,20.4348,21.0621,2992900.0],["2015-07-31",21.1307,21.2287,20.6896,20.9248,2116200.0],["2015-08-03",20.8464,20.9542,20.3368,20.4054,1559200.0],["2015-08-04",20.3858,20.621,20.3564,20.4446,1215400.0],["2015-08-05",20.6112,20.9935,20.4446,20.7092,2031100.0],["2015-08-06",20.6994,20.8562,20.523,20.7386,1263400.0],["2015-08-07",20.6798,20.7974,20.3662,20.4838,1291800.0],["2015-08-10",20.621,21.5031,20.6112,21.3855,1850600.0],["2015-08-11",21.1307,21.3365,20.964,21.2091,1290100.0],["2015-08-12",21.0523,21.4835,20.8856,21.4247,1562600.0],["2015-08-13",21.3365,21.4345,21.0229,21.0719,983200.0],["2015-08-14",21.0523,21.6795,20.9346,21.6599,1416700.0],["2015-08-17",21.6697,21.8461,21.1601,21.7775,1763700.0],["2015-08-18",21.7579,21.7971,21.5325,21.6403,940600.0],["2015-08-19",21.4933,21.5227,21.0229,21.2875,985100.0],["2015-08-20",21.1503,21.2385,20.6406,20.67,1109200.0],["2015-08-21",20.523,20.523,19.9154,19.9154,1891100.0],["2015-08-24",19.1117,20.523,19.1117,19.3469,3825400.0],["2015-08-25",19.9742,20.1016,19.0235,19.0333,2943500.0],["2015-08-26",19.5135,19.6115,19.0431,19.4253,2146100.0],["2015-08-27",19.7879,20.6014,19.6997,20.3564,2277800.0],["2015-08-28",20.2192,20.572,20.0526,20.4054,1867400.0],["2015-08-31",20.1996,20.768,19.8958,20.4348,1936700.0],["2015-09-01",19.9448,20.131,19.3861,19.5919,1851600.0],["2015-09-02",19.9154,20.0624,19.4253,19.8075,1726800.0],["2015-09-03",19.8566,20.278,19.6311,20.082,1562200.0],["2015-09-04",19.7193,19.8467,19.4057,19.4645,1408100.0],["2015-09-08",19.9252,20.5426,19.8762,20.5132,1215800.0],["2015-09-09",20.7778,20.9739,20.2192,20.2486,1588600.0],["2015-09-10",20.3172,20.4152,20.033,20.1016,1104800.0],["2015-09-11",19.9252,19.9938,19.4645,19.6311,1327300.0],["2015-09-14",19.5527,19.6997,19.1803,19.6801,1974100.0],["2015-09-15",20.376,21.1405,20.131,20.9934,6425800.0],["2015-09-16",21.0327,21.3463,20.8758,21.2385,4021300.0],["2015-09-17",21.1993,21.4051,20.9542,21.0033,2233800.0],["2015-09-18",20.7974,21.1405,20.523,21.0033,2924600.0],["2015-09-21",21.1601,21.7971,20.964,21.7089,3419100.0],["2015-09-22",21.3267,21.4639,21.0523,21.1699,2147000.0],["2015-09-23",21.1405,21.2189,20.621,20.6798,1260500.0],["2015-09-24",20.4054,20.5034,20.1016,20.425,1803000.0],["2015-09-25",20.621,20.8366,20.3662,20.6994,1923500.0],["2015-09-28",20.572,20.572,20.1604,20.229,1810100.0],["2015-09-29",20.1702,20.4348,19.9546,20.0624,1474700.0],["2015-09-30",20.278,20.4152,19.9252,20.3074,1407900.0],["2015-10-01",20.3858,20.7092,20.0918,20.474,1475900.0],["2015-10-02",20.2878,20.9837,20.082,20.9739,2063000.0],["2015-10-05",21.1895,21.5913,21.0719,21.4149,2185200.0],["2015-10-06",21.4149,21.6011,21.0915,21.4639,1895300.0],["2015-10-07",21.5619,22.0323,21.4541,21.9245,1813100.0],["2015-10-08",21.8461,23.0124,21.8265,22.934,2120500.0],["2015-10-09",22.9046,23.081,22.7478,22.9928,1610500.0],["2015-10-12",23.0418,23.0418,22.7282,22.9144,823700.0],["2015-10-13",22.7772,23.0712,22.6596,22.7478,1234800.0],["2015-10-14",22.7478,23.3261,22.5616,23.081,1627700.0],["2015-10-15",23.179,23.3653,22.787,23.3163,1003700.0],["2015-10-16",23.3065,23.3261,22.885,22.983,1378100.0],["2015-10-19",22.983,23.1496,22.7478,22.9242,622700.0],["2015-10-20",22.8752,23.2182,22.836,23.1006,605900.0],["2015-10-21",23.0712,23.1986,22.6302,22.6694,986900.0],["2015-10-22",22.8458,23.3947,22.8262,23.3555,1095400.0],["2015-10-23",23.4731,23.5711,23.1202,23.13,1324900.0],["2015-10-26",23.0614,23.1888,22.9144,22.934,993700.0],["2015-10-27",22.7576,22.7576,21.9539,22.2088,1789900.0],["2015-10-28",22.0813,22.199,20.8758,21.3169,2618100.0],["2015-10-29",21.1013,21.3561,20.9836,21.0131,1370700.0],["2015-10-30",21.0033,21.3267,20.8464,21.1209,1467700.0],["2015-11-02",20.9935,21.5031,20.9935,21.3561,1234100.0],["2015-11-03",21.3071,21.9539,21.2973,21.7285,1901400.0],["2015-11-04",21.8069,21.8657,21.4541,21.4835,1179500.0],["2015-11-05",21.5325,21.8853,21.0719,21.0817,1522700.0],["2015-11-06",20.9346,21.0719,20.6112,20.8366,1493800.0],["2015-11-09",20.7778,20.8268,20.1114,20.2486,1062700.0],["2015-11-10",20.1506,20.1506,19.5429,19.7095,1833200.0],["2015-11-11",19.7389,19.8468,19.5135,19.5625,1203800.0],["2015-11-12",19.4253,19.4253,18.3864,18.4256,2410800.0],["2015-11-13",18.4648,18.651,18.2982,18.3766,1716300.0],["2015-11-16",18.3668,18.6902,18.2492,18.6412,1879800.0],["2015-11-17",18.651,18.8275,18.112,18.4158,2449600.0],["2015-11-18",18.455,18.5922,18.2492,18.455,1557500.0],["2015-11-19",18.4844,18.602,18.259,18.5432,991800.0],["2015-11-20",18.6314,18.8373,18.3766,18.3864,1016900.0],["2015-11-23",18.4354,18.9745,18.4256,18.8079,1363600.0],["2015-11-24",18.7197,19.3273,18.455,19.1999,1835700.0],["2015-11-25",19.1313,19.1999,18.8275,18.9255,942500.0],["2015-11-27",18.9157,19.0039,18.6314,18.8569,395100.0],["2015-11-30",18.8569,19.0431,18.7196,18.9059,1625800.0],["2015-12-01",19.0235,19.1803,18.8961,18.9647,1051400.0],["2015-12-02",18.9255,19.1607,18.5236,18.5334,1319800.0],["2015-12-03",18.651,18.7785,18.4452,18.5236,1227600.0],["2015-12-04",18.5432,18.9549,18.4844,18.9157,1454000.0],["2015-12-07",18.7,18.8079,18.3766,18.4452,1334200.0],["2015-12-08",18.2198,18.2884,17.6416,17.671,1974500.0],["2015-12-09",17.6808,17.8572,17.3573,17.6416,2955700.0],["2015-12-10",17.6612,17.9944,17.4161,17.7984,2399100.0],["2015-12-11",17.1221,17.5337,17.1221,17.1613,1827800.0],["2015-12-14",17.1123,17.2691,16.7105,16.8673,2272100.0],["2015-12-15",16.9261,17.1025,16.8477,16.9457,1720000.0],["2015-12-16",16.9947,17.1515,16.8085,17.0143,2708300.0],["2015-12-17",17.0143,17.0829,16.4164,16.6027,4396500.0],["2015-12-18",16.4851,16.8575,16.4164,16.7203,3526600.0],["2015-12-21",16.8575,16.9457,16.5341,16.6223,1685600.0],["2015-12-22",16.6223,16.7693,16.5145,16.6713,1777600.0],["2015-12-23",16.9261,17.2593,16.7301,17.2201,2270900.0],["2015-12-24",17.2495,17.4063,17.0535,17.3083,618400.0],["2015-12-28",17.2005,17.2201,16.9065,17.1221,1109500.0],["2015-12-29",17.2299,17.3769,17.0437,17.3377,1102000.0],["2015-12-30",17.2789,17.4455,17.1221,17.1711,999800.0],["2015-12-31",17.1123,17.2887,17.0241,17.0731,1123900.0],["2016-01-04",16.7889,16.7889,16.2988,16.7203,1509600.0],["2016-01-05",16.6811,16.6811,15.8872,15.9558,2044700.0],["2016-01-06",15.7696,15.8186,15.4462,15.5344,1477800.0],["2016-01-07",15.1619,15.3972,14.9855,15.0443,2174800.0],["2016-01-08",15.0443,15.1913,14.6817,14.7209,2155800.0],["2016-01-11",14.7013,14.7895,14.0838,14.3289,2034000.0],["2016-01-12",14.4759,14.5935,13.584,13.829,3425300.0],["2016-01-13",13.9564,14.172,13.339,13.388,3064300.0],["2016-01-14",13.4566,13.6526,13.1332,13.5252,2751700.0],["2016-01-15",13.1332,13.1332,12.6333,12.8293,2529100.0],["2016-01-19",13.0744,13.0744,12.0845,12.3393,3457900.0],["2016-01-20",12.0943,12.2903,11.6826,12.1727,2914300.0],["2016-01-21",12.2217,12.6333,12.1433,12.4275,2322900.0],["2016-01-22",12.6823,12.9371,12.3687,12.6137,1941500.0],["2016-01-25",12.4667,12.6039,12.1825,12.2021,2081200.0],["2016-01-26",12.3981,12.7411,12.3491,12.7313,3264600.0],["2016-01-27",12.6235,13.192,12.5255,12.9469,3445100.0],["2016-01-28",13.1038,13.241,12.2707,12.3393,2378500.0],["2016-01-29",12.3491,12.6921,12.1041,12.6823,2620800.0],["2016-02-01",12.4765,12.5157,12.1139,12.4079,2319000.0],["2016-02-02",12.1041,12.1825,11.7512,11.8198,2112600.0],["2016-02-03",11.8198,12.0943,11.3494,12.0845,2578800.0],["2016-02-04",12.2021,13.0744,12.1825,12.6823,2779100.0],["2016-02-05",12.6333,13.0744,12.5549,12.6431,1849300.0],["2016-02-08",12.4471,12.4667,11.8492,12.0649,2459500.0],["2016-02-09",11.8688,13.4958,11.761,13.2704,5672500.0],["2016-02-10",13.1136,13.584,12.6823,13.143,3693600.0],["2016-02-11",12.9077,13.1528,12.1335,12.3295,3457200.0],["2016-02-12",12.4275,13.0449,12.1139,12.7803,2963600.0],["2016-02-16",13.0155,13.4468,12.3981,13.3488,2613000.0],["2016-02-17",13.486,14.2211,13.241,13.9172,3902400.0],["2016-02-18",13.9564,14.6817,13.8094,14.5641,4183400.0],["2016-02-19",14.4073,14.4563,13.6134,13.78,2260700.0],["2016-02-22",14.1524,14.7013,14.0544,14.6425,2666600.0],["2016-02-23",14.7209,14.8875,14.3975,14.4367,2400500.0],["2016-02-24",14.123,15.0639,13.8584,15.0345,2804900.0],["2016-02-25",14.9365,15.1815,14.3289,14.7797,2563900.0],["2016-02-26",14.9659,15.1423,14.7013,14.8777,1447000.0],["2016-02-29",14.8679,14.9659,14.5739,14.6621,2827000.0],["2016-03-01",14.9561,15.0835,13.7408,14.2505,4429100.0],["2016-03-02",14.2897,14.3975,13.4664,14.3877,5477700.0],["2016-03-03",14.4073,14.9365,14.2015,14.9169,3056800.0],["2016-03-04",14.9953,15.3776,14.6131,14.8287,2476600.0],["2016-03-07",14.7699,15.1325,14.4563,14.7503,2018800.0],["2016-03-08",14.2897,14.4857,13.584,13.731,2784900.0],["2016-03-09",13.7996,14.0544,13.486,13.829,1999600.0],["2016-03-10",13.829,13.9564,13.5154,13.878,2385500.0],["2016-03-11",14.0838,14.5151,13.9466,14.4563,2919400.0],["2016-03-14",14.3975,14.9463,14.3289,14.8091,3202200.0],["2016-03-15",14.6033,14.6719,13.8976,14.0838,2697700.0],["2016-03-16",14.0642,14.7895,13.9368,14.6817,2803500.0],["2016-03-17",14.7699,16.1126,14.7699,15.9166,3926800.0],["2016-03-18",16.2106,16.3086,15.554,15.8284,4666100.0],["2016-03-21",15.75,16.0244,15.6128,15.8676,1710500.0],["2016-03-22",15.6226,16.1126,15.5148,15.9656,1659500.0],["2016-03-23",15.7696,15.848,15.4756,15.4854,1328800.0],["2016-03-24",15.2501,15.4854,14.7699,15.4364,1377100.0],["2016-03-28",15.4658,15.5834,15.1913,15.5344,1048000.0],["2016-03-29",14.9757,15.5932,14.9169,15.554,1984900.0],["2016-03-30",15.6618,15.7206,15.1129,15.4266,1700300.0],["2016-03-31",15.456,15.7108,15.2795,15.6422,2138200.0],["2016-04-01",15.4364,15.799,15.2501,15.7696,1788400.0],["2016-04-04",15.7794,15.8676,15.3384,15.358,1365800.0],["2016-04-05",15.1815,15.3678,14.9659,15.1521,1383100.0],["2016-04-06",15.7108,16.093,15.701,16.0048,2776900.0],["2016-04-07",16.2302,16.2694,15.7304,15.8382,1786200.0],["2016-04-08",16.1028,16.387,15.9166,16.0146,1395900.0],["2016-04-11",16.1518,16.6517,16.1518,16.4949,2335800.0],["2016-04-12",16.5537,16.7693,16.4262,16.6909,1978400.0],["2016-04-13",16.9163,17.2299,16.7693,17.1221,1870800.0],["2016-04-14",17.1809,17.3279,16.9261,17.2397,1838600.0],["2016-04-15",17.1907,17.3769,17.1613,17.3475,1526300.0],["2016-04-18",17.1809,17.5533,17.0927,17.5337,2098000.0],["2016-04-19",17.5828,17.8082,17.4847,17.6808,1711300.0],["2016-04-20",17.7396,17.8474,17.6514,17.7494,1839600.0],["2016-04-21",17.818,18.063,17.5926,17.6612,1894100.0],["2016-04-22",17.7396,18.1316,17.622,17.965,1815800.0],["2016-04-25",17.867,17.965,17.2789,17.4553,1834800.0],["2016-04-26",17.5828,17.9748,17.4553,17.9356,1625100.0],["2016-04-27",17.9454,18.1414,17.9356,18.0924,2237900.0],["2016-04-28",17.916,18.2394,17.8082,18.014,2307000.0],["2016-04-29",18.0532,18.1904,17.9062,18.0924,2195200.0],["2016-05-02",18.0924,18.3374,17.9552,18.2394,2408900.0],["2016-05-03",18.6804,19.2489,18.2492,18.8177,4780600.0],["2016-05-04",18.7,18.9843,18.3178,18.7785,3795100.0],["2016-05-05",18.9353,19.0137,18.4256,18.4354,3825500.0],["2016-05-06",18.4354,18.5628,18.0532,18.3962,2788700.0],["2016-05-09",18.112,18.259,17.867,18.1708,1474900.0],["2016-05-10",18.2688,18.9745,18.1904,18.9255,2421100.0],["2016-05-11",18.9157,19.2685,18.651,19.0333,1887400.0],["2016-05-12",18.9647,19.3273,18.3864,18.5922,2259000.0],["2016-05-13",18.5726,18.7197,17.9846,18.063,2292400.0],["2016-05-16",18.2002,18.602,18.2002,18.3962,1007900.0],["2016-05-17",18.3668,18.7785,18.2198,18.406,1756300.0],["2016-05-18",18.2002,18.5334,17.8768,17.9748,2052000.0],["2016-05-19",17.7396,17.8474,17.3475,17.6906,1363000.0],["2016-05-20",17.7788,18.1316,17.7788,18.0434,1693500.0],["2016-05-23",17.9454,18.4158,17.9356,18.0532,1662800.0],["2016-05-24",18.1512,18.357,18.0042,18.2492,1019700.0],["2016-05-25",18.3276,18.602,18.2688,18.504,1021600.0],["2016-05-26",18.5824,18.6608,18.112,18.112,984100.0],["2016-05-27",18.2002,18.602,18.1806,18.5334,981500.0],["2016-05-31",18.5628,18.7098,18.4452,18.5236,877000.0],["2016-06-01",18.3276,18.5236,17.9748,18.504,1092300.0],["2016-06-02",18.4256,18.8373,18.1708,18.8373,1102000.0],["2016-06-03",18.8765,19.0039,18.4648,18.9941,1358000.0],["2016-06-06",19.1313,19.6801,19.0921,19.6507,1816200.0],["2016-06-07",19.7487,19.9252,19.4841,19.7781,2166300.0],["2016-06-08",19.8664,19.8762,19.5429,19.7487,1304400.0],["2016-06-09",19.5037,19.5331,19.2587,19.5233,1123800.0],["2016-06-10",19.0921,19.3371,18.9255,19.0431,1535400.0],["2016-06-13",18.9353,19.0725,18.7785,18.7981,1593200.0],["2016-06-14",18.7,18.7981,18.0924,18.2982,1781900.0],["2016-06-15",18.3276,18.5922,18.1022,18.2688,1549500.0],["2016-06-16",18.1316,18.161,17.7004,18.1218,1181400.0],["2016-06-17",18.1708,18.7491,18.0434,18.5138,2744600.0],["2016-06-20",18.7785,19.1999,18.7687,18.8667,1442900.0],["2016-06-21",18.8765,19.0627,18.7,18.9353,1139000.0],["2016-06-22",19.0235,19.2881,18.9549,19.0039,1292900.0],["2016-06-23",19.3371,19.5821,19.2587,19.4057,1187500.0],["2016-06-24",18.259,18.7883,17.4651,17.6024,4925500.0],["2016-06-27",17.2593,17.3965,15.8578,16.0048,2604800.0],["2016-06-28",16.3282,16.8379,16.2988,16.8379,3695200.0],["2016-06-29",17.0927,17.2299,16.8575,16.9849,1803100.0],["2016-06-30",17.0339,17.671,16.7497,17.6514,2789600.0],["2016-07-01",17.5827,17.867,17.2887,17.5043,1623600.0],["2016-07-05",17.3181,17.4357,16.387,16.4949,1983200.0],["2016-07-06",16.3772,16.4949,16.0048,16.4753,2881200.0],["2016-07-07",16.5733,17.0829,16.4557,16.6027,1664900.0],["2016-07-08",16.8379,17.2005,16.7791,17.0927,2113300.0],["2016-07-11",17.2495,17.3965,17.1221,17.2201,1254300.0],["2016-07-12",17.4847,17.671,17.4455,17.5239,1345900.0],["2016-07-13",17.6023,17.7004,17.3867,17.5827,1137900.0],["2016-07-14",17.867,17.867,17.5337,17.7298,991500.0],["2016-07-15",17.8376,18.0238,17.6122,17.7102,1393600.0],["2016-07-18",17.6416,17.7984,17.3083,17.769,896000.0],["2016-07-19",17.2887,17.5533,17.2299,17.3671,893300.0],["2016-07-20",17.3671,17.9062,17.2985,17.8474,875600.0],["2016-07-21",17.8474,18.1806,17.769,17.9552,1276700.0],["2016-07-22",17.867,17.9748,17.6023,17.8376,1852100.0],["2016-07-25",17.8082,18.1512,17.72,18.1414,2185000.0],["2016-07-26",18.1512,18.8177,18.1512,18.6314,3565800.0],["2016-07-27",18.6412,18.8177,18.2394,18.7197,2342500.0],["2016-07-28",18.8275,19.3371,18.2492,18.357,3007800.0],["2016-07-29",18.259,18.4354,17.7886,18.4158,2082300.0],["2016-08-01",18.4648,18.5824,18.1414,18.4354,1212700.0],["2016-08-02",18.4452,18.4452,17.7396,17.867,1815000.0],["2016-08-03",17.8768,18.3178,17.7494,18.2296,932500.0],["2016-08-04",18.1806,18.7785,18.1512,18.4256,1826700.0],["2016-08-05",18.6118,18.9353,18.4844,18.7393,1328000.0],["2016-08-08",18.7393,18.9157,18.5726,18.7197,1374000.0],["2016-08-09",18.7785,18.7785,18.2982,18.3178,1175600.0],["2016-08-10",18.3962,18.4844,18.2002,18.3864,964000.0],["2016-08-11",18.5138,18.6608,18.3864,18.504,795900.0],["2016-08-12",18.4452,18.504,18.014,18.1512,1154800.0],["2016-08-15",18.2492,18.6608,18.2492,18.4942,838900.0],["2016-08-16",18.4746,18.5726,18.2492,18.3374,1060300.0],["2016-08-17",18.2884,18.4746,18.1708,18.3864,981600.0],["2016-08-18",18.3766,18.4354,18.1708,18.2198,1352500.0],["2016-08-19",18.0532,18.063,17.7788,18.0336,1484900.0],["2016-08-22",17.8572,17.9356,17.5828,17.818,1225600.0],["2016-08-23",17.9552,18.1708,17.9062,17.965,1461000.0],["2016-08-24",17.9062,17.9258,17.4455,17.5435,1511900.0],["2016-08-25",17.5043,17.7886,17.4259,17.7004,939100.0],["2016-08-26",17.7886,18.0826,17.4749,17.5926,1216000.0],["2016-08-29",17.6416,17.8768,17.622,17.7494,783600.0],["2016-08-30",17.6906,17.9356,17.6122,17.8572,868600.0],["2016-08-31",17.7984,17.7984,17.4063,17.573,1074700.0],["2016-09-01",17.5926,17.6416,17.2103,17.4259,1110300.0],["2016-09-02",17.5926,17.7298,17.5141,17.7004,732800.0],["2016-09-06",17.7298,17.9258,17.5729,17.9258,863300.0],["2016-09-07",17.8572,18.1316,17.818,18.1022,987900.0],["2016-09-08",18.0434,18.2492,17.9356,17.965,1473800.0],["2016-09-09",17.7886,17.818,17.0437,17.0535,1825400.0],["2016-09-12",16.7987,17.4357,16.7203,17.3769,1352700.0],["2016-09-13",17.0731,17.2201,16.7007,16.8575,1214300.0],["2016-09-14",16.8771,16.9653,16.6223,16.7987,1220800.0],["2016-09-15",16.8085,17.6612,16.7399,17.622,2636100.0],["2016-09-16",17.0535,17.4651,16.7301,16.9751,2675000.0],["2016-09-19",17.1711,17.3181,16.6909,16.8575,1763000.0],["2016-09-20",16.9751,17.0339,16.8379,16.9555,945200.0],["2016-09-21",17.0829,17.3671,16.9555,17.3671,1059400.0],["2016-09-22",17.5828,17.8082,17.5239,17.7788,1378100.0],["2016-09-23",17.7396,17.8964,17.6612,17.7494,1316500.0],["2016-09-26",17.6808,17.818,17.3181,17.3475,1525100.0],["2016-09-27",17.2887,17.7004,17.1907,17.5533,1699200.0],["2016-09-28",17.6514,18.2492,17.5827,18.2002,2185500.0],["2016-09-29",18.1022,18.5628,17.8866,17.8964,2503600.0],["2016-09-30",18.0042,18.2786,17.7984,18.0238,1832200.0],["2016-10-03",17.9846,18.1022,17.6808,17.7494,942500.0],["2016-10-04",17.7788,17.9748,17.4847,17.622,1437200.0],["2016-10-05",17.8474,18.1512,17.7298,17.9552,1346300.0],["2016-10-06",17.8964,18.2002,17.8572,17.8964,1404800.0],["2016-10-07",17.8964,17.9356,17.3475,17.3475,1397500.0],["2016-10-10",17.5239,17.7004,17.2887,17.3279,1409900.0],["2016-10-11",17.2103,17.2789,17.0045,17.1515,1452000.0],["2016-10-12",17.1515,17.3279,16.8673,16.9555,2140900.0],["2016-10-13",16.6713,16.8281,16.4655,16.6909,1546000.0],["2016-10-14",16.8477,17.0045,16.6517,16.6713,1430400.0],["2016-10-17",16.6615,16.8771,16.6517,16.6811,1613500.0],["2016-10-18",17.0241,17.1613,16.9065,17.0241,992400.0],["2016-10-19",17.0437,17.2397,16.7595,17.2397,919700.0],["2016-10-20",17.1613,17.1613,16.8967,16.8967,1196900.0],["2016-10-21",16.6909,16.9261,16.5537,16.8967,1312800.0],["2016-10-24",17.0437,17.0633,16.6811,16.8281,1070000.0],["2016-10-25",16.8673,16.9163,16.5733,16.6615,2645900.0],["2016-10-26",17.5828,19.0627,17.2201,18.455,8633800.0],["2016-10-27",18.7981,19.1803,18.3668,19.0725,5067000.0],["2016-10-28",19.0823,19.5429,18.8079,18.9255,3064800.0],["2016-10-31",18.9647,19.2097,18.8667,18.9157,2493300.0],["2016-11-01",19.0529,19.0529,18.21,18.308,3434200.0],["2016-11-02",18.2394,18.602,18.1316,18.2296,1543100.0],["2016-11-03",18.2394,18.4158,18.063,18.112,1144500.0],["2016-11-04",18.21,18.4942,17.9846,18.0434,1700700.0],["2016-11-07",18.5628,18.7,18.4256,18.5824,2079300.0],["2016-11-08",18.4452,18.8569,18.308,18.6902,1446000.0],["2016-11-09",17.5337,18.5628,17.3965,18.3178,3334900.0],["2016-11-10",18.504,19.0235,18.3962,18.553,2816800.0],["2016-11-11",18.4648,18.5628,17.9748,18.357,2078700.0],["2016-11-14",18.5138,18.8373,18.3668,18.3864,1938000.0],["2016-11-15",18.3472,18.6902,18.1904,18.6706,1667600.0],["2016-11-16",18.553,18.6804,18.1512,18.3472,1795800.0],["2016-11-17",18.651,18.651,18.21,18.4354,2037000.0],["2016-11-18",18.3962,18.455,17.916,18.0042,1980100.0],["2016-11-21",18.0042,18.4844,17.9846,18.357,1657700.0],["2016-11-22",18.1316,18.2002,17.6808,18.1904,2294900.0],["2016-11-23",18.112,18.308,18.0434,18.1512,1192200.0],["2016-11-25",18.1806,18.3276,17.9062,17.9846,521800.0],["2016-11-28",17.9258,18.0826,17.5533,17.7494,2065700.0],["2016-11-29",17.6612,17.9258,17.5435,17.7396,2220600.0],["2016-11-30",17.9552,18.2884,17.6612,18.0042,4935800.0],["2016-12-01",18.1512,18.7295,17.9062,18.0042,41010000.0],["2016-12-02",17.965,18.2394,17.6906,17.769,2658800.0],["2016-12-05",17.8768,17.9062,17.2593,17.5435,3065100.0],["2016-12-06",17.4847,18.1414,17.4553,18.0336,4493900.0],["2016-12-07",17.9944,18.3472,17.7788,18.2296,2639500.0],["2016-12-08",18.6608,18.6608,18.0924,18.1708,1833100.0],["2016-12-09",18.161,18.2786,17.9258,18.1512,1928700.0],["2016-12-12",18.259,18.4354,17.6612,17.7396,2032800.0],["2016-12-13",17.818,17.9258,17.3475,17.8376,1601800.0],["2016-12-14",17.6416,18.0238,17.4847,17.5043,1996200.0],["2016-12-15",17.5239,17.7102,17.1515,17.2201,2514800.0],["2016-12-16",17.2495,17.5729,17.2495,17.3181,3023800.0],["2016-12-19",17.3475,17.7396,17.2985,17.4945,2104000.0],["2016-12-20",17.6024,17.671,17.3867,17.4161,1427800.0],["2016-12-21",17.6808,18.357,17.6612,18.1512,3873500.0],["2016-12-22",17.9944,18.1414,17.4847,17.5926,1694900.0],["2016-12-23",17.5925,17.7396,17.4847,17.7102,862400.0],["2016-12-27",17.7592,17.9552,17.5729,17.769,1129200.0],["2016-12-28",17.8964,18.014,17.3475,17.4357,1527900.0],["2016-12-29",17.4455,17.6318,17.2103,17.3867,1163100.0],["2016-12-30",17.4455,17.4945,16.9653,17.0633,1795800.0],["2017-01-03",17.3475,17.6808,17.2495,17.5926,1968100.0],["2017-01-04",17.7102,18.2786,17.7102,18.2198,1786700.0],["2017-01-05",18.2198,18.2296,17.671,17.8572,1613200.0],["2017-01-06",17.8474,18.161,17.769,18.1022,1087500.0],["2017-01-09",17.9846,18.063,17.7592,17.8768,1173900.0],["2017-01-10",17.9944,18.4256,17.9846,18.3472,1291500.0],["2017-01-11",18.3766,18.5628,18.259,18.5236,1272400.0],["2017-01-12",18.553,18.7,18.161,18.6608,1147000.0],["2017-01-13",18.7295,18.9549,18.651,18.8667,1159200.0],["2017-01-17",18.8765,19.0235,18.6216,18.9157,1297600.0],["2017-01-18",18.9255,19.1901,18.8373,19.1313,1126400.0],["2017-01-19",19.1803,19.2391,18.7099,18.7981,742300.0],["2017-01-20",18.8373,18.9647,18.7197,18.8961,909600.0],["2017-01-23",18.8863,18.9843,18.3766,18.7981,1589200.0],["2017-01-24",18.9157,19.4547,18.9157,19.2783,1007300.0],["2017-01-25",19.3861,19.4547,18.9941,19.2195,1346900.0],["2017-01-26",19.1411,19.3077,18.7589,18.9059,994800.0],["2017-01-27",18.9255,18.9549,18.602,18.6902,1353000.0],["2017-01-30",18.5628,18.7,18.2002,18.6412,1522700.0],["2017-01-31",18.6118,18.6118,18.0238,18.5236,2196600.0],["2017-02-01",18.7589,19.4743,18.4844,19.4351,3620100.0],["2017-02-02",18.9941,19.2685,18.406,18.9549,3194000.0],["2017-02-03",19.0235,19.2587,18.7981,18.8569,1409800.0],["2017-02-06",18.7883,19.1803,18.7687,19.1411,1570300.0],["2017-02-07",19.2979,19.4449,19.1117,19.1901,1643400.0],["2017-02-08",19.2293,19.3959,19.0725,19.2979,1265600.0],["2017-02-09",19.2979,19.5331,19.1411,19.5037,1298900.0],["2017-02-10",19.7487,19.8958,19.4547,19.4841,1372400.0],["2017-02-13",19.6703,19.8075,19.4743,19.6017,1016200.0],["2017-02-14",19.5527,19.6703,19.3665,19.5233,1357400.0],["2017-02-15",19.4351,19.5625,19.2685,19.3665,1042800.0],["2017-02-16",19.3665,19.5625,19.1607,19.2587,973300.0],["2017-02-17",19.1803,19.2391,18.8961,19.0921,964600.0],["2017-02-21",19.1313,19.4449,19.1313,19.3567,976900.0],["2017-02-22",19.1901,19.2685,19.0627,19.1509,1043300.0],["2017-02-23",19.2881,19.7487,19.2391,19.5919,2253900.0],["2017-02-24",19.3665,19.7291,19.3273,19.5821,1433400.0],["2017-02-27",19.5723,19.8762,19.5331,19.6703,1109800.0],["2017-02-28",19.5723,19.6115,19.3371,19.4057,1832000.0],["2017-03-01",19.6311,20.327,19.6311,20.0526,1999800.0],["2017-03-02",19.984,20.033,19.7487,19.8762,1482800.0],["2017-03-03",19.8468,20.0526,19.5723,19.7585,1202700.0],["2017-03-06",19.6507,19.7487,19.3959,19.5723,1817800.0],["2017-03-07",19.5135,19.5527,19.0039,19.0725,1495500.0],["2017-03-08",19.1117,19.3175,19.0137,19.0431,1305800.0],["2017-03-09",18.7883,19.0823,18.7393,18.9745,1527000.0],["2017-03-10",19.2391,19.5331,18.9647,18.9843,1582000.0],["2017-03-13",19.0921,19.1607,18.8961,19.0627,1054500.0],["2017-03-14",18.9157,19.8958,18.8079,19.0725,1614700.0],["2017-03-15",19.4155,19.7389,19.2587,19.6899,1923700.0],["2017-03-16",19.8173,20.1016,19.7193,19.9448,1229800.0],["2017-03-17",19.9448,20.0722,19.8467,19.984,1262100.0],["2017-03-20",19.6409,20.0624,19.6409,19.886,1023100.0],["2017-03-21",20.033,20.033,19.3861,19.5331,1573700.0],["2017-03-22",19.5331,19.8271,19.4057,19.8075,903400.0],["2017-03-23",19.8271,20.1114,19.7291,19.837,1053800.0],["2017-03-24",19.886,20.0722,19.6115,19.7291,726800.0],["2017-03-27",19.3567,19.7585,19.1999,19.6997,833700.0],["2017-03-28",19.6703,19.9938,19.5527,19.7781,1397500.0],["2017-03-29",19.7389,19.8173,19.5919,19.6899,704700.0],["2017-03-30",19.6899,20.033,19.6899,19.9546,641000.0],["2017-03-31",19.9056,20.0526,19.886,19.9742,888700.0],["2017-04-03",20.0036,20.229,19.6409,19.8664,1392100.0],["2017-04-04",19.7585,20.1016,19.6997,20.0232,1454400.0],["2017-04-05",20.0134,20.1702,19.6801,19.6899,2235300.0],["2017-04-06",19.6997,20.0526,19.6311,19.9448,1061000.0],["2017-04-07",19.8762,20.0134,19.7977,19.837,1170800.0],["2017-04-10",19.8664,20.1016,19.8173,19.984,871100.0],["2017-04-11",20.0134,20.0428,19.7977,20.0036,1003100.0],["2017-04-12",19.9742,19.9742,19.4939,19.6703,875300.0],["2017-04-13",19.6605,19.8075,19.4645,19.4743,947500.0],["2017-04-17",19.5527,19.8271,19.5135,19.8075,799000.0],["2017-04-18",19.6311,19.9448,19.6213,19.9154,1095700.0],["2017-04-19",20.0428,20.2388,20.0232,20.1604,1459300.0],["2017-04-20",20.2976,20.376,20.0526,20.18,1177900.0],["2017-04-21",20.131,20.229,19.984,20.1016,1101600.0],["2017-04-24",20.425,20.9837,20.3956,20.915,2045800.0],["2017-04-25",21.4541,22.0127,21.2875,21.5423,2835700.0],["2017-04-26",21.6795,22.0127,21.3169,21.3757,2360900.0],["2017-04-27",21.5031,21.6109,21.2875,21.4541,1710200.0],["2017-04-28",21.5325,21.5325,21.2483,21.3855,1509400.0],["2017-05-01",21.5521,21.7383,21.2973,21.4639,1311600.0],["2017-05-02",21.5031,21.5619,21.2091,21.2973,1782900.0],["2017-05-03",21.1503,21.3169,20.9738,21.1013,1159800.0],["2017-05-04",21.1013,21.1993,20.8366,20.9542,1462000.0],["2017-05-05",21.0915,21.3169,21.0817,21.2777,912600.0],["2017-05-08",21.2385,21.3071,21.0327,21.1405,1199600.0],["2017-05-09",21.1405,21.3463,21.0033,21.2777,1620300.0],["2017-05-10",21.2581,21.9833,21.2287,21.8363,1747700.0],["2017-05-11",21.7579,21.8167,21.5423,21.7187,1191500.0],["2017-05-12",21.6109,21.6893,21.5423,21.5521,792000.0],["2017-05-15",21.6893,21.9931,21.5521,21.8657,848200.0],["2017-05-16",21.9637,22.1598,21.9049,22.1598,1172300.0],["2017-05-17",22.1598,22.1598,21.6795,21.7383,1274500.0],["2017-05-18",21.4149,21.4149,20.4054,21.0719,1660600.0],["2017-05-19",21.1209,21.4345,21.0523,21.2973,896100.0],["2017-05-22",21.3071,21.6011,21.2189,21.5423,804400.0],["2017-05-23",21.6599,21.7089,21.5325,21.6305,1159100.0],["2017-05-24",21.6011,21.8069,21.5815,21.7873,805900.0],["2017-05-25",21.8069,22.0813,21.6991,22.0127,932900.0],["2017-05-26",22.0323,22.1205,21.9049,22.0127,643800.0],["2017-05-30",21.9931,22.4538,21.9931,22.3068,1469200.0],["2017-05-31",22.3166,22.3852,22.0225,22.1206,852300.0],["2017-06-01",22.1794,22.6498,22.1794,22.4636,1339600.0],["2017-06-02",22.5028,22.7086,22.3754,22.5714,848900.0],["2017-06-05",22.5714,22.8752,22.4342,22.5028,970700.0],["2017-06-06",22.3558,22.4734,22.1794,22.4342,1550100.0],["2017-06-07",22.444,22.5616,22.0617,22.1303,1412300.0],["2017-06-08",22.0519,22.0519,21.6207,21.8167,1929100.0],["2017-06-09",21.8657,22.1598,21.7971,21.9931,809700.0],["2017-06-12",21.8559,22.3558,21.8559,22.3166,1413800.0],["2017-06-13",22.4636,22.542,22.15,22.493,1263000.0],["2017-06-14",22.6596,22.6694,22.2382,22.3068,698000.0],["2017-06-15",22.0519,22.3656,21.9931,22.3558,785400.0],["2017-06-16",22.3264,22.3852,22.0127,22.3852,1360400.0],["2017-06-19",22.5126,22.7478,22.3362,22.7282,840200.0],["2017-06-20",22.591,22.6694,22.4636,22.5322,714400.0],["2017-06-21",22.5518,22.6106,22.3264,22.395,728900.0],["2017-06-22",22.3656,22.493,22.2284,22.2872,562100.0],["2017-06-23",22.346,22.5714,22.15,22.5714,2174700.0],["2017-06-26",22.5224,22.9928,22.4636,22.9732,1106300.0],["2017-06-27",23.032,23.032,22.6596,22.8164,1232500.0],["2017-06-28",22.9536,23.4045,22.8948,23.179,1283800.0],["2017-06-29",23.2378,23.3457,22.8948,23.2869,1639400.0],["2017-06-30",23.2869,23.6005,23.2869,23.4437,1205200.0],["2017-07-03",23.4339,23.5025,23.2967,23.3947,514200.0],["2017-07-05",23.3849,23.5221,23.228,23.2967,730700.0],["2017-07-06",23.1594,23.4339,23.1202,23.179,1189300.0],["2017-07-07",23.3163,23.5907,23.2771,23.5613,719900.0],["2017-07-10",23.5221,23.7671,23.2869,23.6593,1374000.0],["2017-07-11",23.6495,23.8847,23.5025,23.8161,1082400.0],["2017-07-12",24.0415,24.2865,23.9239,24.0219,1330400.0],["2017-07-13",24.0905,24.1787,23.8259,23.9141,827300.0],["2017-07-14",24.1591,24.512,24.1199,24.2865,648900.0],["2017-07-17",24.2963,24.3159,23.9925,24.1885,1196900.0],["2017-07-18",24.1787,24.3257,24.0905,24.2865,820100.0],["2017-07-19",24.414,24.4728,24.2963,24.3453,762300.0],["2017-07-20",24.3551,24.4041,24.1101,24.1591,725400.0],["2017-07-21",24.0709,24.2865,23.9533,24.1983,1011700.0],["2017-07-24",24.1885,24.3355,23.8455,24.0317,963900.0],["2017-07-25",24.2865,24.414,24.0611,24.1395,1297000.0],["2017-07-26",24.1689,24.1689,23.5711,23.6299,1141400.0],["2017-07-27",23.5907,23.6789,23.2378,23.6593,2073400.0],["2017-07-28",23.5711,23.6201,23.2575,23.4829,1230300.0],["2017-07-31",23.5613,23.7083,23.3065,23.4241,1346400.0],["2017-08-01",23.6593,24.5218,23.5417,24.2277,2500500.0],["2017-08-02",24.2669,24.3453,23.9827,24.2865,1421200.0],["2017-08-03",24.2571,24.4042,23.9141,24.0219,1142900.0],["2017-08-04",24.0219,24.1395,23.3163,23.4241,1625200.0],["2017-08-07",23.4339,23.9043,23.4339,23.7769,1462600.0],["2017-08-08",23.7475,24.1493,23.5711,23.8357,1293200.0],["2017-08-09",23.6789,24.0709,23.2476,23.4339,1045400.0],["2017-08-10",23.2771,23.3849,22.9046,22.983,1121800.0],["2017-08-11",22.5812,23.0712,22.2088,22.983,883500.0],["2017-08-14",23.1986,23.5417,23.1986,23.4927,816100.0],["2017-08-15",23.6005,23.6985,23.3555,23.4633,925400.0],["2017-08-16",23.5515,23.7083,23.5025,23.6299,1003600.0],["2017-08-17",23.5907,23.8161,23.5319,23.5417,1309500.0],["2017-08-18",23.4241,23.5809,23.2378,23.4241,1061700.0],["2017-08-21",23.3653,23.4731,22.6596,22.7184,991600.0],["2017-08-22",22.7674,23.0418,22.7086,22.9634,846500.0],["2017-08-23",22.8654,23.1202,22.836,23.0516,1391200.0],["2017-08-24",23.2673,23.4535,23.1496,23.4339,987700.0],["2017-08-25",23.5613,23.6691,23.4143,23.6005,844900.0],["2017-08-28",23.6495,23.7671,23.3751,23.5417,976100.0],["2017-08-29",23.2378,23.6691,23.1692,23.6397,983900.0],["2017-08-30",23.5613,24.0219,23.5123,24.0023,1043400.0],["2017-08-31",24.1101,24.3453,24.0807,24.1493,1504900.0],["2017-09-01",24.2669,24.512,24.2375,24.414,1015200.0],["2017-09-05",24.4434,24.5414,23.9435,24.0023,1523500.0],["2017-09-06",24.0121,24.0121,23.0908,23.228,1844900.0],["2017-09-07",23.3261,23.6985,23.0418,23.5221,1489700.0],["2017-09-08",23.5221,23.6789,23.3457,23.6103,1212500.0],["2017-09-11",23.8357,24.5218,23.6887,24.2865,2058500.0],["2017-09-12",24.3649,24.5806,24.2081,24.2179,1273800.0],["2017-09-13",24.3355,24.4826,24.1689,24.2865,1300800.0],["2017-09-14",24.2081,24.3551,23.8259,24.3453,1588000.0],["2017-09-15",24.3257,24.3649,23.8847,24.1591,1436500.0],["2017-09-18",24.3159,24.3454,24.0513,24.0807,1654900.0],["2017-09-19",24.1199,24.1297,23.6005,23.6593,1827200.0],["2017-09-20",23.6593,24.0807,23.5907,23.9533,1349100.0],["2017-09-21",23.9141,24.0121,23.7279,23.7279,698700.0],["2017-09-22",23.6691,23.8651,23.2673,23.7965,1466100.0],["2017-09-25",23.7671,23.8749,23.5613,23.5711,1119600.0],["2017-09-26",23.7965,23.9239,23.7279,23.7279,1203100.0],["2017-09-27",23.8651,24.0023,23.3947,23.9337,1532600.0],["2017-09-28",23.9533,24.7374,23.8357,24.7178,1859000.0],["2017-09-29",24.659,24.7472,24.4336,24.659,1096700.0],["2017-10-02",24.5904,24.8158,24.5414,24.6688,1261600.0],["2017-10-03",24.6786,24.9922,24.6786,24.9726,789400.0],["2017-10-04",25.0804,25.0804,24.806,24.9138,1083100.0],["2017-10-05",24.9236,25.0804,24.9138,24.9726,674000.0],["2017-10-06",24.7472,25.0216,24.5904,24.9334,779000.0],["2017-10-09",24.9922,25.0314,24.7962,24.9236,658600.0],["2017-10-10",25.0804,25.2176,24.8452,25.1686,764500.0],["2017-10-11",25.198,25.3842,25.0314,25.1686,1207100.0],["2017-10-12",25.0706,25.1686,24.8256,24.9236,859000.0],["2017-10-13",25.0412,25.3842,25.0216,25.051,703300.0],["2017-10-16",25.051,25.149,24.855,25.1196,963500.0],["2017-10-17",25.149,25.198,24.8354,24.9432,647200.0],["2017-10-18",24.9726,25.2176,24.8354,24.8354,979300.0],["2017-10-19",24.757,25.1882,24.6394,25.149,1561800.0],["2017-10-20",25.1882,25.3254,24.7668,25.0804,1411800.0],["2017-10-23",25.0412,25.0412,24.6002,24.6296,1138800.0],["2017-10-24",23.8651,24.0709,23.1398,23.8651,3500100.0],["2017-10-25",24.1493,24.1493,22.7576,22.9928,2763100.0],["2017-10-26",23.0712,23.4339,22.9144,23.2574,1914000.0],["2017-10-27",23.1986,23.4829,22.9928,23.4339,1478300.0],["2017-10-30",23.2771,23.5025,23.1202,23.2379,1292300.0],["2017-10-31",23.3359,23.4829,23.1398,23.4143,1621200.0],["2017-11-01",23.7573,23.9533,23.4241,23.5711,1208100.0],["2017-11-02",23.4927,23.7377,23.2771,23.3457,1352100.0],["2017-11-03",23.4143,23.5613,23.3163,23.4143,807900.0],["2017-11-06",23.5711,23.9141,23.5123,23.8553,1233400.0],["2017-11-07",23.8847,23.9337,23.179,23.3849,1352300.0],["2017-11-08",23.2378,23.4241,23.13,23.228,832500.0],["2017-11-09",22.9928,22.9928,22.5126,22.8752,1290400.0],["2017-11-10",22.8752,23.032,22.6988,22.8458,1053300.0],["2017-11-13",22.738,23.1986,22.6204,22.9046,1150100.0],["2017-11-14",22.7968,22.9634,22.6204,22.64,1239200.0],["2017-11-15",22.542,22.7282,22.2872,22.5616,1481900.0],["2017-11-16",22.6008,22.934,22.5616,22.7478,706300.0],["2017-11-17",22.689,22.7576,22.5812,22.6988,1618800.0],["2017-11-20",22.6694,22.9144,22.5714,22.8164,672400.0],["2017-11-21",22.9242,23.2477,22.9242,23.179,879200.0],["2017-11-22",23.1986,23.3261,22.8262,22.8654,584800.0],["2017-11-24",22.9438,23.2182,22.9438,23.0712,338600.0],["2017-11-27",23.0418,23.1398,22.7184,22.7478,1206000.0],["2017-11-28",22.8752,23.0124,22.5322,22.7772,1635000.0],["2017-11-29",22.7772,23.6299,22.7772,23.4437,1484100.0],["2017-11-30",23.4633,23.8063,23.4241,23.7377,1242800.0],["2017-12-01",23.7181,23.7377,22.7576,23.7083,1232800.0],["2017-12-04",24.0121,24.1689,23.6201,23.6299,853500.0],["2017-12-05",23.5907,24.0513,23.4241,23.8553,1399600.0],["2017-12-06",23.8161,23.8749,23.4829,23.5613,680000.0],["2017-12-07",23.5123,23.6201,23.3065,23.4731,1188900.0],["2017-12-08",23.5221,23.5221,22.9046,23.1496,1230300.0],["2017-12-11",23.2084,23.3555,23.032,23.1202,941100.0],["2017-12-12",23.1398,23.2967,22.6988,22.7086,1199300.0],["2017-12-13",22.738,22.738,22.3068,22.5028,2006400.0],["2017-12-14",22.4342,22.5322,21.8461,21.9343,2102500.0],["2017-12-15",21.9147,22.2578,21.8265,21.8363,2333600.0],["2017-12-18",22.0127,22.346,21.9441,22.1892,2111700.0],["2017-12-19",22.2676,22.4734,21.8265,21.9833,1520800.0],["2017-12-20",22.0127,22.0715,21.6599,21.7873,2083600.0],["2017-12-21",21.9343,22.0029,21.7579,21.7775,998200.0],["2017-12-22",21.7383,21.8069,21.4933,21.8069,866400.0],["2017-12-26",21.8363,21.8657,21.5815,21.6011,373800.0],["2017-12-27",21.6207,21.6403,21.3855,21.4247,844400.0],["2017-12-28",21.4737,21.8265,21.4345,21.7383,870200.0],["2017-12-29",21.7971,21.9049,21.5913,21.7285,979100.0],["2018-01-02",21.8755,22.6106,21.7971,22.3852,1491700.0],["2018-01-03",22.4832,22.5224,21.9637,22.1206,834700.0],["2018-01-04",22.2088,22.3754,21.9637,21.9931,1691100.0],["2018-01-05",22.0421,22.1794,21.7579,22.1598,1343400.0],["2018-01-08",22.0911,22.2774,21.9931,22.0617,1233400.0],["2018-01-09",22.248,22.3068,22.0127,22.0519,1285900.0],["2018-01-10",22.0323,22.15,21.6501,21.6795,1271100.0],["2018-01-11",21.7579,22.0813,21.6795,21.8265,2042000.0],["2018-01-12",21.8951,22.1009,21.7971,21.9931,1445300.0],["2018-01-16",22.1107,22.4538,22.0323,22.2578,2297200.0],["2018-01-17",22.3754,22.5714,21.8461,22.0323,1831300.0],["2018-01-18",21.9245,22.1206,21.8559,21.8853,993700.0],["2018-01-19",21.8951,22.2284,21.8853,22.15,853000.0],["2018-01-22",22.0911,22.2774,21.9343,22.248,1215800.0],["2018-01-23",22.1598,22.444,21.9245,22.3264,1013300.0],["2018-01-24",22.3754,22.4832,22.1206,22.2284,1178700.0],["2018-01-25",22.3656,22.8262,22.3558,22.6694,1504000.0],["2018-01-26",22.7086,23.1398,22.6694,22.8556,1615400.0],["2018-01-29",22.9242,23.0222,22.689,22.689,1109700.0],["2018-01-30",22.5812,22.8066,22.1107,22.444,1712900.0],["2018-01-31",22.493,22.7674,22.4538,22.7576,1663600.0],["2018-02-01",22.6302,23.0418,22.5812,22.7184,2002700.0],["2018-02-02",22.6008,22.6008,21.8657,22.0225,1450200.0],["2018-02-05",21.8265,21.9441,20.6308,20.6308,1930800.0],["2018-02-06",20.1898,21.4639,20.0036,21.2581,2488900.0],["2018-02-07",21.2679,22.4832,21.2679,22.0911,3841100.0],["2018-02-08",22.0715,22.0715,21.0033,21.0033,2646800.0],["2018-02-09",21.2385,21.3561,20.3172,20.6504,2119600.0],["2018-02-12",20.768,20.8758,20.3662,20.7582,1470600.0],["2018-02-13",20.6798,20.817,20.4642,20.5622,1590100.0],["2018-02-14",20.376,20.8758,20.376,20.8464,1100500.0],["2018-02-15",20.964,21.4345,20.9542,21.2679,1387800.0],["2018-02-16",21.1895,21.6207,21.1307,21.4149,958300.0],["2018-02-20",21.2483,21.3953,20.8366,20.9346,1353200.0],["2018-02-21",20.915,21.5815,20.8758,21.1601,1378900.0],["2018-02-22",21.2581,21.5031,21.1797,21.2581,1794400.0],["2018-02-23",21.3169,21.5325,21.1405,21.4835,1112100.0],["2018-02-26",21.6305,21.6697,21.2287,21.5423,935700.0],["2018-02-27",21.5423,21.5815,21.1405,21.1405,1066200.0],["2018-02-28",21.3267,21.5227,21.1307,21.1307,1300500.0],["2018-03-01",21.1699,21.4345,20.7876,20.915,1085700.0],["2018-03-02",20.719,21.3561,20.6896,21.2777,1112500.0],["2018-03-05",21.1307,21.3757,20.9738,21.1895,1796500.0],["2018-03-06",21.3071,21.8069,21.1895,21.5325,1995200.0],["2018-03-07",21.3757,21.8755,21.3365,21.6109,1323900.0],["2018-03-08",21.6403,21.9441,21.5717,21.7579,1238400.0],["2018-03-09",21.9147,22.493,21.8363,22.2774,1372400.0],["2018-03-12",22.2578,22.591,22.2382,22.4244,1193000.0],["2018-03-13",22.4832,22.983,22.3558,22.4048,1421400.0],["2018-03-14",22.4636,22.5322,21.9931,22.0813,1046800.0],["2018-03-15",22.1794,22.2774,22.0029,22.1009,1329600.0],["2018-03-16",22.1696,22.5322,22.1696,22.3656,1466200.0],["2018-03-19",22.2382,22.3362,21.9147,22.0617,998600.0],["2018-03-20",22.0617,22.2676,21.7481,21.8461,1239900.0],["2018-03-21",21.8461,22.1696,21.7971,21.7971,910200.0],["2018-03-22",21.5619,21.7579,21.1601,21.1601,1277600.0],["2018-03-23",21.1601,21.3463,20.7876,20.7974,1013800.0],["2018-03-26",21.1013,21.4051,20.915,21.3365,1106300.0],["2018-03-27",21.3561,21.3855,20.9346,21.0033,826100.0],["2018-03-28",20.964,21.1013,20.768,20.8954,996700.0],["2018-03-29",21.0425,21.3267,21.0327,21.2287,1630500.0],["2018-04-02",21.1699,21.2385,20.4642,20.7386,1539900.0],["2018-04-03",20.7778,21.1503,20.6308,21.0523,1085900.0],["2018-04-04",20.7288,21.1797,20.621,21.0915,941400.0],["2018-04-05",21.2091,21.4639,21.1209,21.3267,832800.0],["2018-04-06",21.1013,21.2091,20.3662,20.5818,1474000.0],["2018-04-09",20.6504,20.915,20.5328,20.6896,1058000.0],["2018-04-10",20.9935,21.4051,20.9935,21.0523,1418500.0],["2018-04-11",20.915,21.2287,20.8072,20.9346,1160500.0],["2018-04-12",21.0817,21.1699,20.9738,21.0523,1201500.0],["2018-04-13",21.1895,21.2973,20.9836,21.1111,747800.0],["2018-04-16",21.0915,21.3071,20.9934,21.1405,783200.0],["2018-04-17",21.3071,21.3561,21.1895,21.3169,558300.0],["2018-04-18",21.3561,21.5227,21.1993,21.3169,706300.0],["2018-04-19",21.3169,21.6305,21.1405,21.3953,1044900.0],["2018-04-20",21.4933,21.5521,21.1503,21.1993,946200.0],["2018-04-23",21.2287,21.3267,20.9542,21.2385,1182200.0],["2018-04-24",21.2875,21.7187,19.7879,20.1506,3745600.0],["2018-04-25",19.6899,20.474,19.0627,20.3858,3166300.0],["2018-04-26",20.7778,20.7778,20.2094,20.4054,1943900.0],["2018-04-27",20.3858,20.4544,20.2094,20.3368,751700.0],["2018-04-30",20.2976,20.3466,19.886,19.9252,1941900.0],["2018-05-01",19.8762,19.9742,19.5625,19.7781,1245500.0],["2018-05-02",19.7487,19.7683,19.1705,19.2293,1340500.0],["2018-05-03",19.1215,19.2489,18.3276,18.9157,2841900.0],["2018-05-04",18.7785,18.9353,18.5922,18.7981,2629900.0],["2018-05-07",18.8765,19.1019,18.6608,18.7197,1231500.0],["2018-05-08",18.7785,18.8275,18.5726,18.6608,1365800.0],["2018-05-09",18.6902,18.9059,18.4648,18.8177,1063700.0],["2018-05-10",18.8471,19.1215,18.7785,18.9451,1043500.0],["2018-05-11",19.0039,19.0333,18.5334,18.6804,759200.0],["2018-05-14",18.7,18.8961,18.4354,18.4844,1660800.0],["2018-05-15",18.406,18.4648,17.5925,17.7396,2803200.0],["2018-05-16",17.818,18.3668,17.818,18.21,1449500.0],["2018-05-17",18.1806,18.4256,18.1022,18.1806,1915100.0],["2018-05-18",18.2002,18.3766,18.2002,18.259,844600.0],["2018-05-21",18.3766,18.4452,18.1414,18.2688,1452500.0],["2018-05-22",18.308,18.8275,18.2296,18.5726,1255300.0],["2018-05-23",18.4256,18.5726,18.3276,18.4844,1151500.0],["2018-05-24",18.5138,18.7981,18.4452,18.7197,1261400.0],["2018-05-25",18.6216,18.8569,18.6118,18.7393,1306400.0],["2018-05-29",18.5628,18.5726,18.1316,18.21,965400.0],["2018-05-30",18.3276,18.553,18.2296,18.2688,1734300.0],["2018-05-31",18.3178,18.3472,17.965,18.2296,1961900.0],["2018-06-01",18.3766,18.5138,18.2198,18.406,1499200.0],["2018-06-04",18.455,18.5432,18.308,18.4942,1401600.0],["2018-06-05",18.504,18.602,17.9748,18.014,1819600.0],["2018-06-06",17.9748,17.9944,17.6122,17.6906,1913300.0],["2018-06-07",17.7396,18.2296,17.7298,18.1022,2841300.0],["2018-06-08",18.0238,18.2786,17.6416,18.2394,2568900.0],["2018-06-11",18.2492,18.2786,18.014,18.0238,1600700.0],["2018-06-12",18.0532,18.2394,17.9846,18.1414,1192800.0],["2018-06-13",18.1414,18.259,17.7984,17.8082,1534700.0],["2018-06-14",17.8964,17.9454,17.5533,17.7494,1467300.0],["2018-06-15",17.3965,17.4945,17.1319,17.2593,3497800.0],["2018-06-18",17.1809,17.4161,17.1123,17.3377,1284500.0],["2018-06-19",17.0437,17.0437,16.7301,16.9457,1745400.0],["2018-06-20",17.0829,17.1025,16.7595,16.7791,1169200.0],["2018-06-21",16.7889,16.9065,16.4949,16.5341,1216500.0],["2018-06-22",16.7203,16.7301,16.4262,16.5243,2740400.0],["2018-06-25",16.4753,16.7595,16.3674,16.6909,1754600.0],["2018-06-26",16.7399,16.8281,16.5733,16.5831,1058200.0],["2018-06-27",16.5047,16.6419,16.24,16.2694,1545200.0],["2018-06-28",16.2792,16.2792,15.897,16.2302,1138800.0],["2018-06-29",16.3086,16.6909,16.2694,16.4753,2130100.0],["2018-07-02",16.3576,16.436,16.044,16.2792,1850300.0],["2018-07-03",16.3282,16.6517,16.2792,16.3576,1051100.0],["2018-07-05",16.4557,16.6125,16.2596,16.5243,1784900.0],["2018-07-06",16.4851,16.5831,16.338,16.5341,1002600.0],["2018-07-09",16.5831,16.9065,16.5635,16.7595,1463500.0],["2018-07-10",16.8771,17.0731,16.7791,16.9457,1053400.0],["2018-07-11",16.7987,16.7987,16.5537,16.6811,1067900.0],["2018-07-12",16.8183,16.9653,16.5635,16.7889,1332000.0],["2018-07-13",16.6615,16.7693,16.4753,16.4851,951400.0],["2018-07-16",16.4753,16.5635,16.191,16.2106,1576000.0],["2018-07-17",16.0538,16.4753,15.9754,16.4066,1263200.0],["2018-07-18",16.3772,16.6027,16.3086,16.4949,1183700.0],["2018-07-19",16.387,16.6125,16.1224,16.4949,1492000.0],["2018-07-20",16.4459,16.4851,16.2204,16.2596,1327200.0],["2018-07-23",16.2596,16.5929,16.1126,16.5047,1822200.0],["2018-07-24",16.6517,18.6902,16.6517,18.0434,4604300.0],["2018-07-25",18.0434,18.2982,17.4847,17.5926,2317500.0],["2018-07-26",17.5925,18.2002,17.5043,18.0924,1952800.0],["2018-07-27",18.1316,18.3766,18.1218,18.2002,1774000.0],["2018-07-30",18.2492,18.5138,18.0728,18.0826,1009900.0],["2018-07-31",18.1904,18.4158,18.0532,18.308,1163800.0],["2018-08-01",18.308,18.5138,18.2002,18.308,1231500.0],["2018-08-02",18.1708,18.2786,17.8866,18.2296,783900.0],["2018-08-03",18.2296,18.5334,18.2002,18.3472,1023700.0],["2018-08-06",18.3276,18.3668,18.1512,18.1904,788400.0],["2018-08-07",18.3276,18.3276,17.8278,17.867,919200.0],["2018-08-08",17.8964,18.0532,17.72,17.916,942000.0],["2018-08-09",17.8866,18.308,17.8474,18.063,1333200.0],["2018-08-10",17.8866,17.9454,17.3475,17.3475,908400.0],["2018-08-13",17.3573,17.4161,16.8673,16.9751,1010800.0],["2018-08-14",17.0437,17.3083,17.0143,17.0927,604500.0],["2018-08-15",16.9751,17.0143,16.7497,17.0045,857900.0],["2018-08-16",17.0535,17.2691,16.9849,17.0437,836300.0],["2018-08-17",16.9065,17.1809,16.8575,17.1221,795800.0],["2018-08-20",17.2201,17.4063,17.1711,17.3083,806700.0],["2018-08-21",17.3475,17.671,17.3475,17.6122,720400.0],["2018-08-22",17.6416,17.7788,17.5043,17.5827,749500.0],["2018-08-23",17.5239,17.573,17.3769,17.4553,751300.0],["2018-08-24",17.4749,17.769,17.4651,17.7494,799800.0],["2018-08-27",17.8278,18.2492,17.8278,18.0924,1234700.0],["2018-08-28",18.0826,18.3276,17.9846,18.014,924800.0],["2018-08-29",18.0728,18.0728,17.7592,17.9062,700000.0],["2018-08-30",17.8082,17.818,17.2495,17.2985,1047400.0],["2018-08-31",17.2593,17.4651,17.1613,17.3181,1157300.0],["2018-09-04",17.2495,17.3083,16.9261,17.0633,1017100.0],["2018-09-05",17.0339,17.6808,16.9359,17.5926,975100.0],["2018-09-06",17.6023,17.8082,17.4455,17.622,702000.0],["2018-09-07",17.5631,17.6612,17.3377,17.4455,627000.0],["2018-09-10",17.5435,17.72,17.4847,17.5435,521800.0],["2018-09-11",17.4259,17.5239,17.1613,17.1907,915500.0],["2018-09-12",17.2495,17.2593,16.8771,17.0241,1389600.0],["2018-09-13",17.0535,17.5631,17.0535,17.3867,984200.0],["2018-09-14",17.5828,19.1901,17.3671,19.1117,3203800.0],["2018-09-17",19.0823,19.4449,18.8765,18.9745,2107300.0],["2018-09-18",19.0137,19.3371,18.8961,19.2685,1202800.0],["2018-09-19",19.2587,19.6801,19.2587,19.4253,1131500.0],["2018-09-20",19.5919,19.8173,19.3371,19.3665,1128400.0],["2018-09-21",19.1117,19.4253,19.1117,19.2391,2224800.0],["2018-09-24",19.2587,19.3959,18.9255,19.2881,1130100.0],["2018-09-25",19.3175,19.3469,18.7687,18.9647,1062100.0],["2018-09-26",18.9549,19.0333,18.7,18.7197,881400.0],["2018-09-27",18.7687,18.8765,18.5726,18.6314,615300.0],["2018-09-28",18.6216,18.6216,18.3668,18.4158,1063700.0],["2018-10-01",18.5726,18.6314,18.3766,18.4158,1289700.0],["2018-10-02",18.3668,18.9059,18.3276,18.8471,1292600.0],["2018-10-03",19.0137,19.1117,18.6706,18.7589,1446100.0],["2018-10-04",18.6608,18.8667,18.5432,18.6216,769600.0],["2018-10-05",18.5922,18.8765,18.5236,18.7589,1820100.0],["2018-10-08",18.7099,18.9549,18.6118,18.8765,1254600.0],["2018-10-09",18.7981,18.7981,18.21,18.4942,1023900.0],["2018-10-10",18.2982,18.3962,17.6416,17.6612,1905300.0],["2018-10-11",17.6612,17.769,16.9359,16.9653,1656000.0],["2018-10-12",17.2103,17.3279,16.9359,17.2887,1524600.0],["2018-10-15",17.2397,17.671,17.1123,17.5337,795900.0],["2018-10-16",17.7396,18.2296,17.5828,18.2198,1422800.0],["2018-10-17",18.1316,18.5726,18.1316,18.2884,1347500.0],["2018-10-18",17.8866,18.4354,17.5926,17.6416,1673300.0],["2018-10-19",17.6612,17.7396,17.2397,17.5926,897300.0],["2018-10-22",17.6416,17.7102,16.9849,17.1417,1432100.0],["2018-10-23",16.8281,17.1515,16.4164,17.0143,1494600.0],["2018-10-24",17.0045,17.0045,16.0146,16.0342,2482700.0],["2018-10-25",16.3282,16.5047,15.8774,16.1126,1874100.0],["2018-10-26",15.8578,16.5733,15.6912,16.2988,1727300.0],["2018-10-29",16.5341,16.7203,15.75,15.9656,1235300.0],["2018-10-30",15.9558,16.4753,15.7304,16.4361,1341000.0],["2018-10-31",17.0829,17.2789,15.358,15.358,3641900.0],["2018-11-01",15.407,16.6125,15.407,16.4164,2346200.0],["2018-11-02",16.5929,17.6024,16.4851,17.2691,2245200.0],["2018-11-05",17.1907,17.3475,16.9359,17.0731,1656000.0],["2018-11-06",17.0339,17.1613,16.5047,16.6909,1361000.0],["2018-11-07",16.8869,17.1319,16.6615,17.0927,1227400.0],["2018-11-08",17.0143,17.1907,16.6027,16.6321,1025100.0],["2018-11-09",16.9359,16.9555,16.093,16.2694,1333700.0],["2018-11-12",16.1322,16.24,15.5246,15.8872,1667000.0],["2018-11-13",16.0048,16.7301,15.9656,16.4262,2140500.0],["2018-11-14",17.0731,17.7004,16.8085,17.1515,2555800.0],["2018-11-15",17.1221,17.8082,16.9359,17.7102,2169800.0],["2018-11-16",17.5337,17.965,17.5337,17.8082,1584300.0],["2018-11-19",17.72,17.9062,17.1809,17.2201,904500.0],["2018-11-20",16.9065,17.2789,16.8085,16.9163,918300.0],["2018-11-21",17.0241,17.6122,17.0143,17.3573,1298100.0],["2018-11-23",17.1515,17.4651,17.0633,17.2887,306100.0],["2018-11-26",17.3867,17.72,17.3181,17.5827,1473800.0],["2018-11-27",17.3671,17.6612,17.0633,17.5043,1354600.0],["2018-11-28",17.4945,18.063,17.3083,17.9944,1328500.0],["2018-11-29",17.965,18.2492,17.7592,18.0434,1101100.0],["2018-11-30",17.9356,18.1218,17.8572,18.0238,882500.0],["2018-12-03",18.3668,18.651,17.9944,18.2002,1547200.0],["2018-12-04",17.671,17.8474,16.8085,16.9751,2163100.0],["2018-12-06",16.6125,17.1221,16.1322,17.0927,1981400.0],["2018-12-07",17.1025,17.5435,17.1025,17.2789,1588200.0],["2018-12-10",17.2103,17.4259,16.8967,16.9555,925200.0],["2018-12-11",17.2985,17.4749,16.5537,16.5635,1293300.0],["2018-12-12",16.9457,17.0535,16.7203,16.7791,1161500.0],["2018-12-13",16.8379,16.9457,16.5145,16.6321,1111500.0],["2018-12-14",16.4557,16.9555,16.4557,16.6321,1131500.0],["2018-12-17",16.5635,16.9947,16.2204,16.2792,1794800.0],["2018-12-18",16.3674,16.5341,16.1518,16.2694,1845400.0],["2018-12-19",16.2988,16.8379,16.1224,16.1616,1327800.0],["2018-12-20",16.093,16.4262,15.701,15.9852,2361800.0],["2018-12-21",15.9166,16.142,15.701,15.7206,5085100.0],["2018-12-24",15.5736,15.9362,15.3776,15.603,1436700.0],["2018-12-26",15.6814,16.3086,15.554,16.289,1568400.0],["2018-12-27",15.9852,16.8673,15.9852,16.8575,2141000.0],["2018-12-28",16.8869,17.0437,16.5243,16.7693,2267000.0],["2018-12-31",16.8183,17.1221,16.7203,16.8967,1699900.0],["2019-01-02",16.5733,17.4945,16.4851,17.2985,1599200.0],["2019-01-03",17.2103,17.2691,16.6909,16.7007,1436200.0],["2019-01-04",17.1221,17.6416,17.0829,17.4455,1195900.0],["2019-01-07",17.1123,17.6416,17.0437,17.3867,1289700.0],["2019-01-08",17.4847,17.72,17.4259,17.671,958600.0],["2019-01-09",17.8866,17.9846,17.6122,17.6612,1630300.0],["2019-01-10",17.5533,17.9944,17.4455,17.7886,1570400.0],["2019-01-11",17.7592,18.2296,17.7102,18.2002,835300.0],["2019-01-14",18.0924,18.5628,18.0924,18.2492,1424900.0],["2019-01-15",18.2394,18.5824,18.2394,18.3962,679800.0],["2019-01-16",18.4354,18.651,18.3472,18.4158,1134400.0],["2019-01-17",18.3962,18.7981,18.3962,18.6118,1472200.0],["2019-01-18",18.7494,19.1916,18.7101,19.1523,1484000.0],["2019-01-22",19.0835,19.1818,18.5922,19.0049,1389100.0],["2019-01-23",19.0934,19.2113,18.6708,19.0147,1104300.0],["2019-01-24",18.9656,19.1621,18.9263,19.0147,1070100.0],["2019-01-25",19.2014,19.4373,19.0835,19.2801,1050900.0],["2019-01-28",19.113,19.3292,19.0344,19.1621,1359500.0],["2019-01-29",19.2113,19.398,19.1327,19.1818,771200.0],["2019-01-30",19.3095,19.5061,19.113,19.3587,966600.0],["2019-01-31",19.2309,19.7321,19.0344,19.7223,1317200.0],["2019-02-01",19.683,20.0269,19.5847,19.7812,1976800.0],["2019-02-04",19.6437,19.8991,19.4962,19.7026,1758800.0],["2019-02-05",19.7714,19.9679,19.4569,19.5454,2164100.0],["2019-02-06",18.8673,19.6633,18.4644,19.3685,4138600.0],["2019-02-07",18.9656,19.1425,18.1598,18.6905,2583700.0],["2019-02-08",18.602,18.7789,18.2777,18.3957,1247800.0],["2019-02-11",18.4743,18.9361,18.3858,18.8477,1432200.0],["2019-02-12",19.0246,19.4275,19.0049,19.3095,1546200.0],["2019-02-13",19.3587,19.5552,19.3095,19.4569,849600.0],["2019-02-14",19.3488,19.5257,19.2702,19.3194,979200.0],["2019-02-15",19.4471,19.5749,19.3488,19.5552,881500.0],["2019-02-19",19.4864,19.7517,19.3488,19.7026,1536300.0],["2019-02-20",19.7026,19.9778,19.6142,19.9581,806400.0],["2019-02-21",19.9483,19.9778,19.6928,19.7517,1189700.0],["2019-02-22",19.8009,19.8795,19.6338,19.8009,1450700.0],["2019-02-25",19.8991,19.909,19.7223,19.8205,1506400.0],["2019-02-26",19.8205,19.8795,19.5945,19.6043,966400.0],["2019-02-27",19.5552,19.8795,19.4373,19.7714,2012100.0],["2019-02-28",19.7223,19.7616,19.4078,19.5749,1691000.0],["2019-03-01",19.6731,19.7419,19.4766,19.5945,1142500.0],["2019-03-04",19.6436,19.6436,19.2702,19.5356,1297900.0],["2019-03-05",19.5159,20.1055,19.4668,20.0465,1933200.0],["2019-03-06",20.0957,20.42,19.9483,19.9876,1520400.0],["2019-03-07",19.8598,19.909,19.1032,19.2309,1904300.0],["2019-03-08",19.0639,19.2506,18.9165,19.2408,917100.0],["2019-03-11",19.2604,19.4962,19.1621,19.4569,1000500.0],["2019-03-12",19.4569,19.5159,19.1621,19.4569,989300.0],["2019-03-13",19.4962,19.5159,19.1916,19.2604,1758400.0],["2019-03-14",19.2604,19.3488,19.113,19.3194,1142500.0],["2019-03-15",19.3194,19.5061,19.2604,19.3587,2180200.0],["2019-03-18",19.4176,19.683,19.4176,19.6043,1180700.0],["2019-03-19",19.6633,19.791,19.4766,19.5356,823500.0],["2019-03-20",19.4078,19.4962,19.0442,19.2211,1007100.0],["2019-03-21",19.1425,19.5257,19.1425,19.4471,1078300.0],["2019-03-22",19.3194,19.3685,18.8379,18.8575,791800.0],["2019-03-25",18.7789,18.9656,18.661,18.6905,783000.0],["2019-03-26",18.828,18.9459,18.7887,18.8673,722600.0],["2019-03-27",18.9066,19.0442,18.8084,18.8673,662000.0],["2019-03-28",18.8772,19.0049,18.6511,18.7494,783100.0],["2019-03-29",18.8772,18.9558,18.6413,18.6511,1144700.0],["2019-04-01",18.8182,19.1425,18.7789,19.0147,1129000.0],["2019-04-02",19.1523,19.1621,18.7101,18.7199,1027600.0],["2019-04-03",18.8575,18.8575,18.4448,18.5431,1511900.0],["2019-04-04",18.5431,18.9361,18.4743,18.9361,912700.0],["2019-04-05",18.828,19.1425,18.8084,18.8968,787900.0],["2019-04-08",18.828,19.0934,18.5824,18.9754,1036200.0],["2019-04-09",18.8673,19.0049,18.5431,18.6806,954400.0],["2019-04-10",18.7691,18.9853,18.661,18.8575,692400.0],["2019-04-11",18.8575,19.0934,18.7691,18.9853,776500.0],["2019-04-12",19.1228,19.3095,18.9754,19.1818,1104400.0],["2019-04-15",19.2309,19.4766,19.1425,19.3292,919000.0],["2019-04-16",19.3292,19.339,18.6905,18.8379,1540000.0],["2019-04-17",18.8673,19.1032,18.7199,18.7494,765500.0],["2019-04-18",18.7494,18.9263,18.5824,18.6118,756700.0],["2019-04-22",18.6708,18.9853,18.6118,18.9066,760200.0],["2019-04-23",18.8968,19.3194,18.8477,19.2309,745100.0],["2019-04-24",19.1228,19.3095,18.7985,18.8772,968200.0],["2019-04-25",18.8084,18.8182,18.5824,18.6708,864900.0],["2019-04-26",18.7298,19.2014,18.5824,19.0737,791100.0],["2019-04-29",19.0934,19.1916,18.9066,19.113,545700.0],["2019-04-30",19.6633,19.7419,19.0835,19.4176,1219500.0],["2019-05-01",19.5159,19.624,19.2309,19.2309,1120200.0],["2019-05-02",18.2384,18.2384,17.4425,17.5997,4212500.0],["2019-05-03",17.6193,17.9338,17.4621,17.9141,1904000.0],["2019-05-06",17.639,18.0419,17.6292,17.7471,1353900.0],["2019-05-07",17.5014,17.7766,17.3737,17.4621,1494600.0],["2019-05-08",17.3835,17.5604,17.069,17.0887,1136400.0],["2019-05-09",16.9118,17.0887,16.6661,16.9511,1536100.0],["2019-05-10",16.9118,17.0887,16.7055,17.0592,1114800.0],["2019-05-13",16.6858,16.7546,16.4107,16.7251,917600.0],["2019-05-14",16.6661,17.0003,16.6661,16.9118,1314200.0],["2019-05-15",16.9118,17.5702,16.7939,17.2754,1327900.0],["2019-05-16",17.3442,17.4326,17.2066,17.2066,756700.0],["2019-05-17",17.0297,17.2656,16.9511,17.0592,703300.0],["2019-05-20",16.8332,16.9904,16.7251,16.7251,801000.0],["2019-05-21",16.843,17.0199,16.7742,16.9216,712500.0],["2019-05-22",16.902,16.902,16.4696,16.5875,961100.0],["2019-05-23",16.3812,16.4991,16.2239,16.4598,1289400.0],["2019-05-24",16.5384,16.5777,16.4303,16.5482,472800.0],["2019-05-28",16.4598,16.5875,16.2633,16.3026,725300.0],["2019-05-29",16.2338,16.4794,16.106,16.2534,1123000.0],["2019-05-30",16.214,16.283,15.9282,16.1056,973800.0],["2019-05-31",15.8592,15.8986,15.6325,15.7705,1557500.0],["2019-06-03",15.7409,16.1549,15.6423,15.9774,1359500.0],["2019-06-04",16.1154,16.7857,16.1056,16.7561,1209600.0],["2019-06-05",16.8547,16.904,16.2239,16.4801,987900.0],["2019-06-06",16.5491,16.7758,16.49,16.7167,1037400.0],["2019-06-07",16.7857,16.9434,16.5885,16.6871,861600.0],["2019-06-10",16.7955,17.0124,16.7068,16.8547,646800.0],["2019-06-11",17.0518,17.3574,16.766,16.8547,953300.0],["2019-06-12",16.7758,16.7758,16.5491,16.7167,1021900.0],["2019-06-13",16.7758,16.9532,16.697,16.8448,764000.0],["2019-06-14",16.7167,16.8448,16.628,16.7955,692200.0],["2019-06-17",16.7758,16.8547,16.6773,16.697,826600.0],["2019-06-18",16.8251,17.1898,16.7462,16.8547,807600.0],["2019-06-19",16.9335,17.1504,16.7167,17.0321,1456900.0],["2019-06-20",17.2884,17.5052,16.973,17.0025,2030900.0],["2019-06-21",16.9335,16.9631,16.6575,16.7167,2066200.0],["2019-06-24",16.7463,16.9631,16.5196,16.559,1624600.0],["2019-06-25",16.6083,16.6378,16.1746,16.5294,2496200.0],["2019-06-26",16.5688,16.5688,15.9774,16.0366,1159900.0],["2019-06-27",16.1253,16.4506,16.0661,16.4506,749400.0],["2019-06-28",16.5393,17.1208,16.5393,17.0222,1802100.0],["2019-07-01",17.2785,17.5643,17.2489,17.4461,1593000.0],["2019-07-02",17.4658,17.5249,17.0715,17.1701,1013800.0],["2019-07-03",17.1997,17.4165,17.1208,17.2884,450700.0],["2019-07-05",17.2095,17.2588,16.9927,17.2194,720800.0],["2019-07-08",17.1898,17.2391,16.9138,16.9631,840500.0],["2019-07-09",16.8645,16.8645,16.6378,16.7167,752900.0],["2019-07-10",16.7463,16.8054,16.283,16.4111,888200.0],["2019-07-11",16.4111,16.7462,16.3126,16.6773,1032300.0],["2019-07-12",16.6674,16.8744,16.5688,16.6575,705900.0],["2019-07-15",16.6181,16.7068,16.421,16.6575,509500.0],["2019-07-16",16.697,16.8744,16.5984,16.7167,711700.0],["2019-07-17",16.7463,16.8744,16.5787,16.6575,596400.0],["2019-07-18",16.5491,16.7857,16.4801,16.6773,545700.0],["2019-07-19",16.7561,16.9532,16.6773,16.835,688100.0],["2019-07-22",16.8547,17.0124,16.766,16.9335,469000.0],["2019-07-23",17.0321,17.3771,17.0321,17.3672,849600.0],["2019-07-24",17.2686,17.5643,17.2686,17.4658,576100.0],["2019-07-25",17.4855,17.6038,17.2292,17.2686,533500.0],["2019-07-26",17.2391,17.4756,17.1701,17.4461,710900.0],["2019-07-29",17.4658,17.5151,17.2391,17.2686,570100.0],["2019-07-30",17.1602,17.1799,16.8547,17.0715,1368500.0],["2019-07-31",17.0321,17.1504,16.5393,16.7265,1190300.0],["2019-08-01",14.5187,14.5187,12.6361,12.6755,7954000.0],["2019-08-02",12.3601,12.5572,12.1728,12.2024,4663500.0],["2019-08-05",12.2812,12.4685,11.6307,11.7786,2984100.0],["2019-08-06",11.8771,11.9363,11.3843,11.5814,2986300.0],["2019-08-07",11.7096,11.9264,11.5124,11.8673,2283100.0],["2019-08-08",11.9658,12.2122,11.9658,12.1038,1979400.0],["2019-08-09",12.0841,12.094,11.3843,11.4533,1787300.0],["2019-08-12",11.335,11.335,11.0689,11.1675,2314200.0],["2019-08-13",11.197,11.6701,11.0886,11.3744,1912500.0],["2019-08-14",11.1576,11.1576,10.6549,10.7042,3041100.0],["2019-08-15",10.7436,10.8225,10.1522,10.3296,2093000.0],["2019-08-16",10.3986,10.5761,10.3198,10.4874,2042100.0],["2019-08-19",10.6352,10.7239,10.4085,10.5761,2489500.0],["2019-08-20",10.4676,10.6352,10.3691,10.3888,1900100.0],["2019-08-21",10.4282,10.4578,10.1818,10.1818,2051800.0],["2019-08-22",10.1917,10.3296,10.0438,10.2114,1959400.0],["2019-08-23",10.1128,10.1424,9.5904,9.62,2077700.0],["2019-08-26",9.7087,9.8368,9.5707,9.827,1907400.0],["2019-08-27",9.827,9.9058,9.6397,9.6495,2085100.0],["2019-08-28",9.6693,9.8467,9.6101,9.8171,1883900.0],["2019-08-29",9.8765,10.0152,9.827,9.8567,1691600.0],["2019-08-30",9.9558,10.1044,9.936,10.0747,1657300.0],["2019-09-03",9.9459,10.0747,9.4902,9.5199,2053100.0],["2019-09-04",9.6586,9.8666,9.6091,9.827,1576000.0],["2019-09-05",9.9855,10.3025,9.9756,10.0846,2691600.0],["2019-09-06",10.1044,10.2035,9.9162,10.0648,1623000.0],["2019-09-09",10.1044,10.8275,10.1044,10.7879,1946300.0],["2019-09-10",10.7582,10.986,10.6096,10.8474,3241900.0],["2019-09-11",10.9266,11.0356,10.5502,10.8573,2818700.0],["2019-09-12",10.8275,10.8474,10.0648,10.3421,3391200.0],["2019-09-13",10.4313,10.9761,10.4313,10.679,3099200.0],["2019-09-16",10.8375,10.9563,10.6889,10.7978,2329000.0],["2019-09-17",10.7186,10.8474,10.2134,10.3322,2544100.0],["2019-09-18",10.3025,10.3421,10.0053,10.1143,2657500.0],["2019-09-19",10.1143,10.1737,9.7676,9.7973,3070000.0],["2019-09-20",9.8369,10.0747,9.7874,9.827,2553600.0],["2019-09-23",9.7379,10.1539,9.51,9.9954,1999800.0],["2019-09-24",10.0747,10.1143,9.5992,9.6883,2043800.0],["2019-09-25",9.6091,9.9162,9.5595,9.8567,1921900.0],["2019-09-26",9.8567,9.8765,9.5397,9.6883,1694800.0],["2019-09-27",9.7676,10.0053,9.718,9.936,1540800.0],["2019-09-30",9.9558,10.2134,9.827,10.1737,2252900.0],["2019-10-01",10.2629,10.4016,9.4407,9.6091,2376600.0],["2019-10-02",9.4803,9.4803,9.1534,9.2227,2192300.0],["2019-10-03",9.1831,9.302,9.0444,9.2624,1459800.0],["2019-10-04",9.2624,9.3317,9.0048,9.2723,2208300.0],["2019-10-07",9.2029,9.3218,9.084,9.1633,1696900.0],["2019-10-08",9.0246,9.0543,8.8265,8.8364,2777500.0],["2019-10-09",8.9949,9.1435,8.9156,9.1039,1683700.0],["2019-10-10",9.1039,9.3713,9.0642,9.1237,1281700.0],["2019-10-11",9.3713,9.6487,9.3317,9.51,1751600.0],["2019-10-14",9.411,9.4704,9.2029,9.4506,1630100.0],["2019-10-15",9.3812,9.619,9.302,9.401,1766300.0],["2019-10-16",9.3812,9.718,9.3614,9.4704,1384600.0],["2019-10-17",9.4803,9.7775,9.4209,9.6091,1289300.0],["2019-10-18",9.5893,9.7874,9.5595,9.7478,1118300.0],["2019-10-21",9.8666,10.0251,9.8468,9.8964,1953900.0],["2019-10-22",9.8865,10.2134,9.7775,10.0945,1584000.0],["2019-10-23",10.0846,10.3322,9.9756,10.3124,1371800.0],["2019-10-24",10.3421,10.4214,10.2926,10.362,2428400.0],["2019-10-25",10.3322,10.6294,10.2827,10.5997,1572100.0],["2019-10-28",10.7186,10.8573,10.6294,10.7681,2638100.0],["2019-10-29",9.7577,9.7577,8.4302,8.5986,8407100.0],["2019-10-30",8.6383,8.8265,8.2618,8.5689,5395500.0],["2019-10-31",8.4897,8.5194,8.1826,8.4203,4641000.0],["2019-11-01",8.45,8.7175,8.3014,8.6581,2704400.0],["2019-11-04",8.7274,8.9949,8.6977,8.8958,3310600.0],["2019-11-05",8.8958,9.4407,8.8166,9.2029,2681300.0],["2019-11-06",9.193,9.193,8.8265,8.9652,2751500.0],["2019-11-07",9.1039,9.2227,8.8463,8.8859,1708100.0],["2019-11-08",8.8364,9.1831,8.7769,9.094,2029400.0],["2019-11-11",9.094,9.2624,9.0642,9.2029,1318500.0],["2019-11-12",9.1831,9.3416,9.084,9.2326,2040100.0],["2019-11-13",9.193,9.3218,9.094,9.2822,2321000.0],["2019-11-14",9.2326,9.3614,9.1831,9.193,1405300.0],["2019-11-15",9.2525,9.3119,9.0741,9.1138,1603900.0],["2019-11-18",9.0642,9.1039,8.7472,8.8562,2244700.0],["2019-11-19",8.876,9.0642,8.8067,9.0048,1752400.0],["2019-11-20",8.9652,9.1732,8.876,9.1534,1906700.0],["2019-11-21",9.2227,9.3515,9.1138,9.2822,2019800.0],["2019-11-22",9.3218,9.5595,9.2822,9.411,1675000.0],["2019-11-25",9.5001,9.5695,9.3416,9.4605,1268600.0],["2019-11-26",9.4506,9.4704,9.3515,9.411,1352800.0],["2019-11-27",9.4508,9.63,9.4209,9.6201,933700.0],["2019-11-29",9.7495,9.9587,9.6101,9.8392,1447000.0],["2019-12-02",9.9388,10.0782,9.7794,9.8193,1910500.0],["2019-12-03",9.6599,9.7695,9.3811,9.5902,1414400.0],["2019-12-04",9.6699,10.1678,9.6599,10.0483,2438900.0],["2019-12-05",10.0981,10.2176,10.0085,10.1081,1917400.0],["2019-12-06",10.2076,10.4168,10.1977,10.3172,1883700.0],["2019-12-09",10.3271,10.357,10.2076,10.2375,1895400.0],["2019-12-10",10.5861,10.7155,10.357,10.6558,2641900.0],["2019-12-11",10.6956,10.7653,10.5761,10.6259,1439900.0],["2019-12-12",10.6657,11.3031,10.5562,11.2234,2432100.0],["2019-12-13",11.2533,11.3031,10.9645,11.0541,2592900.0],["2019-12-16",11.2832,11.4724,11.0541,11.094,2150900.0],["2019-12-17",11.1238,11.4027,11.1238,11.333,1614200.0],["2019-12-18",11.3529,11.5521,11.3429,11.4624,1815400.0],["2019-12-19",11.5222,11.6019,11.4624,11.5421,1605300.0],["2019-12-20",11.7313,11.8409,11.4724,11.6815,4280500.0],["2019-12-23",11.6915,11.9504,11.6915,11.8608,1567600.0],["2019-12-24",11.9205,12.0102,11.7214,11.7313,597400.0],["2019-12-26",11.7612,11.9205,11.7612,11.8508,894500.0],["2019-12-27",11.821,11.9305,11.7512,11.8409,783600.0],["2019-12-30",11.8707,12.04,11.7313,11.7811,1929600.0],["2019-12-31",11.8309,12.0201,11.7712,11.8807,1610000.0],["2020-01-02",11.9205,11.9902,11.5023,11.6716,2797300.0],["2020-01-03",11.5023,11.7811,11.333,11.7612,1976200.0],["2020-01-06",12.1396,12.8965,12.1197,12.6077,3826800.0],["2020-01-07",12.6674,13.4044,12.4185,13.3048,4533700.0],["2020-01-08",13.3546,13.6434,13.016,13.5936,3445800.0],["2020-01-09",13.6533,13.6832,13.1455,13.255,2750100.0],["2020-01-10",13.3148,13.5936,13.265,13.5637,2440000.0],["2020-01-13",13.5637,13.9023,13.5538,13.7828,2088500.0],["2020-01-14",13.8226,14.2509,13.733,13.972,2600800.0],["2020-01-15",13.8924,14.2807,13.8724,13.9621,2023100.0],["2020-01-16",13.8426,14.1413,13.1355,13.2251,3793600.0],["2020-01-17",13.3048,13.3944,12.8268,12.8965,3314300.0],["2020-01-21",12.8567,12.9064,12.4085,12.6176,2482100.0],["2020-01-22",12.767,12.7969,12.5679,12.5977,1808600.0],["2020-01-23",12.4284,12.6376,12.0998,12.5679,1272100.0],["2020-01-24",12.5579,12.5679,12.2691,12.4683,2100300.0],["2020-01-27",12.1795,12.3388,12.0699,12.2691,1347900.0],["2020-01-28",12.3288,12.6575,12.1695,12.5081,1937500.0],["2020-01-29",12.5181,12.5977,12.1994,12.4583,1904400.0],["2020-01-30",12.3189,12.4981,12.1994,12.4683,1602700.0],["2020-01-31",12.3886,12.6575,12.2293,12.5679,2835100.0],["2020-02-03",12.6276,13.016,12.4782,12.9164,1562400.0],["2020-02-04",13.1355,13.4641,12.9861,13.3446,2162200.0],["2020-02-05",13.743,15.5754,13.743,14.7986,5840900.0],["2020-02-06",14.8285,14.9579,14.1712,14.1712,2304400.0],["2020-02-07",13.9521,14.0517,13.3645,13.4343,2122900.0],["2020-02-10",13.4442,13.7928,13.1753,13.2251,2330500.0],["2020-02-11",13.3048,13.494,13.2948,13.3845,1442200.0],["2020-02-12",13.5338,13.6932,13.4641,13.484,1680200.0],["2020-02-13",13.4143,13.5139,13.0957,13.3745,731700.0],["2020-02-14",13.4044,13.494,13.2948,13.4442,1268700.0],["2020-02-18",13.3645,13.504,13.1654,13.3247,525700.0],["2020-02-19",13.3944,13.5538,13.1654,13.2351,946900.0],["2020-02-20",13.1952,13.3845,12.8367,12.9363,2716300.0],["2020-02-21",12.9064,13.8127,12.7969,13.6733,4012900.0],["2020-02-24",13.1654,13.4641,12.9363,13.2749,2101000.0],["2020-02-25",13.3048,13.3347,12.2392,12.3388,2460500.0],["2020-02-26",12.2293,12.3388,11.6417,12.05,2394400.0],["2020-02-27",11.14,12.07,11.14,11.41,2352600.0],["2020-02-28",10.93,11.12,10.66,10.8,3846400.0],["2020-03-02",10.9,10.91,10.34,10.72,2167600.0],["2020-03-03",10.74,11.18,10.43,10.63,2419000.0],["2020-03-04",10.93,11.02,10.56,10.96,1310500.0],["2020-03-05",10.59,10.65,9.96,10.08,2000700.0],["2020-03-06",9.63,9.93,9.15,9.32,3208600.0],["2020-03-09",8.46,8.46,6.82,6.85,3455200.0],["2020-03-10",7.25,7.5,6.11,6.49,5572600.0],["2020-03-11",6.45,6.45,5.72,5.8,4405500.0],["2020-03-12",5.29,6.5,5.25,6.38,6317100.0],["2020-03-13",6.84,7.53,6.42,7.49,7179600.0],["2020-03-16",6.61,6.87,6.03,6.07,3793100.0],["2020-03-17",6.15,6.23,5.25,5.54,3399600.0],["2020-03-18",5.2,5.8,4.5,4.64,2980100.0],["2020-03-19",4.62,5.38,4.31,5.19,4249800.0],["2020-03-20",5.26,5.85,4.96,5.67,6617400.0],["2020-03-23",5.56,5.77,5.13,5.5,4621300.0],["2020-03-24",5.89,6.88,5.69,6.61,3993300.0],["2020-03-25",6.88,7.28,6.66,6.78,4119900.0],["2020-03-26",6.93,7.1,6.51,6.79,2299400.0],["2020-03-27",6.54,6.82,6.12,6.62,2781800.0],["2020-03-30",6.6,6.75,6.04,6.67,2396400.0],["2020-03-31",6.69,7.22,6.58,7.11,3023000.0],["2020-04-01",6.75,6.75,6.17,6.46,2088600.0],["2020-04-02",6.56,7.04,6.4,6.84,3280000.0],["2020-04-03",6.71,6.89,5.43,5.62,3404400.0],["2020-04-06",5.97,6.88,5.95,6.45,3942300.0],["2020-04-07",6.76,7.17,6.65,6.7,7952200.0],["2020-04-08",6.91,7.55,6.83,7.36,3086500.0],["2020-04-09",7.84,8.53,7.47,7.55,3596300.0],["2020-04-13",7.38,7.49,6.56,6.8,2652500.0],["2020-04-14",6.93,7.36,6.8,7.01,1551300.0],["2020-04-15",6.61,7.03,6.42,6.74,1736100.0],["2020-04-16",6.75,6.77,6.17,6.46,2114000.0],["2020-04-17",6.47,6.9,6.45,6.75,1928800.0],["2020-04-20",6.62,6.62,6.15,6.23,1935400.0],["2020-04-21",5.91,6.24,5.82,5.96,2365800.0],["2020-04-22",6.16,6.38,6.1,6.19,2063000.0],["2020-04-23",6.26,6.56,6.09,6.15,1874300.0],["2020-04-24",6.16,6.47,6.1,6.4,1303000.0],["2020-04-27",6.61,7.22,6.51,7.13,1951900.0],["2020-04-28",7.37,7.91,7.29,7.75,2704200.0],["2020-04-29",7.93,8.7,7.84,8.5,4353700.0],["2020-04-30",8.21,8.24,7.62,8.24,2461600.0],["2020-05-01",8.08,8.24,7.9,8.15,1495000.0],["2020-05-04",8.0,8.0,7.57,7.74,2661800.0],["2020-05-05",7.9,8.07,7.37,7.39,1722100.0],["2020-05-06",7.53,7.65,6.89,6.93,2028800.0],["2020-05-07",7.04,7.48,7.04,7.31,1551600.0],["2020-05-08",7.53,7.9,7.51,7.86,1793000.0],["2020-05-11",7.67,7.7,7.2,7.49,1600700.0],["2020-05-12",7.5,7.51,6.82,6.82,1918500.0],["2020-05-13",6.77,6.79,6.06,6.17,1580700.0],["2020-05-14",6.01,6.57,5.76,6.42,1176400.0],["2020-05-15",6.3,6.43,6.15,6.32,839400.0],["2020-05-18",6.7,7.28,6.68,7.17,1662700.0],["2020-05-19",7.13,7.64,6.84,7.26,1487400.0],["2020-05-20",7.42,7.65,7.15,7.21,1413500.0],["2020-05-21",7.15,7.46,7.12,7.3,1415700.0],["2020-05-22",7.37,7.39,6.91,7.18,1342500.0],["2020-05-26",7.57,7.77,7.42,7.65,1904200.0],["2020-05-27",7.9,8.14,7.77,8.08,2273400.0],["2020-05-28",8.24,8.4,7.77,8.09,1932800.0],["2020-05-29",7.97,8.08,7.59,7.66,2078100.0],["2020-06-01",7.72,8.93,7.72,8.83,3525200.0],["2020-06-02",9.05,9.23,8.44,8.5,2444000.0],["2020-06-03",8.7,9.54,8.7,9.47,2846700.0],["2020-06-04",9.49,10.13,9.3,10.12,3083500.0],["2020-06-05",10.81,11.46,10.62,11.06,3934500.0],["2020-06-08",11.52,11.84,10.93,11.09,2794100.0],["2020-06-09",10.62,10.62,9.09,9.5,4068400.0],["2020-06-10",9.31,9.38,8.66,9.08,2162000.0],["2020-06-11",8.23,8.57,8.14,8.2,2419000.0],["2020-06-12",8.78,9.31,8.28,8.64,1937600.0],["2020-06-15",8.25,9.0,8.11,8.82,1951100.0],["2020-06-16",9.52,10.1,9.1,9.14,2226800.0],["2020-06-17",9.1,9.33,8.58,8.61,1915600.0],["2020-06-18",8.47,8.98,8.43,8.68,2065600.0],["2020-06-19",8.76,9.21,8.65,8.69,2011700.0],["2020-06-22",8.6,8.79,8.37,8.68,1629300.0],["2020-06-23",8.89,9.06,8.48,8.58,1533900.0],["2020-06-24",8.37,8.48,7.97,8.12,1962500.0],["2020-06-25",8.03,8.53,7.96,8.5,3080100.0],["2020-06-26",8.36,8.43,7.64,7.74,17308000.0],["2020-06-29",7.86,8.7,7.78,8.69,1970000.0],["2020-06-30",8.58,9.41,8.31,8.98,3817500.0],["2020-07-01",8.9,9.08,8.57,8.9,1809000.0],["2020-07-02",9.24,9.46,9.12,9.3,1430200.0],["2020-07-06",9.45,9.61,9.19,9.34,1192400.0],["2020-07-07",9.19,9.78,9.14,9.68,2532400.0],["2020-07-08",9.57,9.64,9.19,9.43,1440400.0],["2020-07-09",9.52,9.52,8.65,8.72,1753700.0],["2020-07-10",8.74,8.79,8.25,8.63,2083300.0],["2020-07-13",8.73,9.06,8.57,8.75,1223600.0],["2020-07-14",8.71,9.24,8.57,9.23,1354000.0],["2020-07-15",9.66,9.75,9.19,9.2,1432600.0],["2020-07-16",9.4,10.37,9.39,10.07,3059500.0],["2020-07-17",10.06,10.29,9.84,9.88,1818800.0],["2020-07-20",9.79,10.07,9.68,10.01,1044400.0],["2020-07-21",10.16,10.57,10.15,10.46,1845600.0],["2020-07-22",10.35,10.58,10.17,10.4,1491800.0],["2020-07-23",10.3,10.62,10.29,10.48,1289600.0],["2020-07-24",10.5,10.51,9.97,10.11,1291600.0],["2020-07-27",10.05,10.48,9.96,10.4,1009200.0],["2020-07-28",10.29,10.97,10.22,10.79,2449800.0],["2020-07-29",10.77,11.15,10.58,11.04,1202300.0],["2020-07-30",10.8,10.95,10.51,10.85,1090300.0],["2020-07-31",10.8,10.8,10.13,10.44,1286500.0],["2020-08-03",10.53,10.74,10.28,10.69,1368600.0],["2020-08-04",10.59,10.84,10.41,10.67,1202300.0],["2020-08-05",11.14,12.59,11.14,11.74,2942000.0],["2020-08-06",11.57,11.74,10.84,11.08,1647100.0],["2020-08-07",10.94,11.1,10.42,11.09,1300800.0],["2020-08-10",11.0,11.56,11.0,11.38,1781100.0],["2020-08-11",11.67,11.78,11.31,11.37,1511100.0],["2020-08-12",11.63,11.63,11.29,11.51,1088200.0],["2020-08-13",11.42,11.95,11.31,11.9,1116100.0],["2020-08-14",11.7,11.89,11.63,11.75,839700.0],["2020-08-17",11.84,11.9,11.56,11.6,787600.0],["2020-08-18",11.54,11.64,11.42,11.51,552200.0],["2020-08-19",11.57,11.99,11.57,11.67,613600.0],["2020-08-20",11.39,11.62,11.35,11.39,544100.0],["2020-08-21",11.3,11.39,10.96,11.11,817300.0],["2020-08-24",11.2,11.43,11.15,11.37,922000.0],["2020-08-25",11.51,11.52,11.09,11.29,722400.0],["2020-08-26",11.35,11.46,11.17,11.29,657100.0],["2020-08-27",11.34,11.67,11.33,11.59,813500.0],["2020-08-28",11.41,11.48,10.81,11.3,1391600.0],["2020-08-31",11.27,11.27,10.8,10.88,1342800.0],["2020-09-01",10.78,11.24,10.64,11.22,1005800.0],["2020-09-02",11.32,11.94,11.28,11.87,949200.0],["2020-09-03",11.91,12.12,11.34,11.48,1124900.0],["2020-09-04",11.76,11.76,10.9,11.62,1082800.0],["2020-09-08",11.43,11.61,11.06,11.33,994400.0],["2020-09-09",11.48,11.62,11.33,11.5,929000.0],["2020-09-10",11.54,11.71,11.32,11.32,739400.0],["2020-09-11",11.37,11.37,11.05,11.13,825200.0],["2020-09-14",11.29,11.82,11.15,11.77,1079800.0],["2020-09-15",11.87,12.39,11.87,12.02,1163200.0],["2020-09-16",12.06,12.06,11.44,11.94,1668200.0],["2020-09-17",11.68,11.9,11.4,11.76,1192300.0],["2020-09-18",11.81,11.81,10.87,10.93,3055900.0],["2020-09-21",10.51,10.51,9.4,9.64,2678200.0],["2020-09-22",9.67,9.88,9.38,9.58,1176700.0],["2020-09-23",9.63,9.8,9.3,9.33,1422700.0],["2020-09-24",9.25,9.71,9.1,9.6,1462900.0],["2020-09-25",9.49,10.13,9.49,10.08,1010400.0],["2020-09-28",10.15,10.61,10.15,10.57,1115600.0],["2020-09-29",10.62,10.7,10.42,10.58,695800.0],["2020-09-30",10.66,10.95,10.4,10.59,1914700.0],["2020-10-01",10.69,10.95,10.54,10.82,1392100.0],["2020-10-02",10.52,11.37,10.47,11.33,1418300.0],["2020-10-05",11.53,11.96,11.53,11.84,999600.0],["2020-10-06",11.98,12.13,11.33,11.33,974200.0],["2020-10-07",11.56,11.9,11.43,11.43,1301300.0],["2020-10-08",11.58,12.0,11.57,11.99,1144500.0],["2020-10-09",11.99,12.32,11.34,11.44,1151200.0],["2020-10-12",11.48,11.62,11.26,11.3,693300.0],["2020-10-13",11.18,11.24,11.04,11.19,761800.0],["2020-10-14",11.21,11.29,11.1,11.17,681100.0],["2020-10-15",10.94,11.36,10.8,11.25,908500.0],["2020-10-16",11.28,11.56,11.21,11.28,642300.0],["2020-10-19",11.35,11.57,11.02,11.04,857100.0],["2020-10-20",11.28,11.5,11.13,11.27,705100.0],["2020-10-21",11.28,11.67,11.28,11.51,686800.0],["2020-10-22",11.35,11.4,10.72,10.89,1506400.0],["2020-10-23",11.04,11.21,10.96,11.12,516400.0],["2020-10-26",10.87,10.87,10.37,10.5,1128400.0],["2020-10-27",10.4,10.4,9.95,9.95,933100.0],["2020-10-28",10.7,10.71,9.7,9.74,1342000.0],["2020-10-29",9.63,9.9,9.52,9.74,1291200.0],["2020-10-30",9.69,9.87,9.25,9.43,1477700.0],["2020-11-02",9.65,9.85,9.54,9.78,1090000.0],["2020-11-03",10.05,10.49,9.97,10.35,1474200.0],["2020-11-04",10.04,10.31,9.61,10.08,803900.0],["2020-11-05",10.2,10.77,10.2,10.6,936600.0],["2020-11-06",10.67,10.68,10.36,10.63,894800.0],["2020-11-09",11.75,12.21,11.13,11.66,2021600.0],["2020-11-10",11.8,11.94,11.63,11.84,1233100.0],["2020-11-11",11.94,11.94,11.46,11.57,754500.0],["2020-11-12",11.34,11.52,11.06,11.1,1225700.0],["2020-11-13",11.27,11.57,10.87,11.03,873700.0],["2020-11-16",11.5,11.6,11.34,11.56,2050400.0],["2020-11-17",11.39,11.48,11.24,11.42,1607600.0],["2020-11-18",11.5,12.34,11.39,12.08,1657000.0],["2020-11-19",12.03,12.25,11.89,12.22,774900.0],["2020-11-20",12.1,12.24,11.6,11.67,851200.0],["2020-11-23",11.91,12.0,11.72,11.85,1094100.0],["2020-11-24",12.57,12.97,12.51,12.96,2092400.0],["2020-11-25",12.86,12.86,12.42,12.45,823600.0],["2020-11-27",12.45,12.45,11.74,11.88,892500.0],["2020-11-30",11.7,11.83,11.32,11.32,1205800.0],["2020-12-01",11.56,12.12,11.55,11.95,1055800.0],["2020-12-02",11.87,12.01,11.75,11.92,968200.0],["2020-12-03",11.96,12.32,11.87,12.2,1152700.0],["2020-12-04",12.11,12.8,12.05,12.78,888900.0],["2020-12-07",12.74,12.85,12.6,12.68,590700.0],["2020-12-08",12.52,12.74,12.22,12.26,1170700.0],["2020-12-09",12.41,12.55,12.24,12.33,936200.0],["2020-12-10",12.15,12.35,11.85,12.18,934400.0],["2020-12-11",11.98,12.0,11.57,11.6,1404500.0],["2020-12-14",11.82,11.82,11.18,11.18,1057300.0],["2020-12-15",11.35,12.2,11.16,12.19,1797400.0],["2020-12-16",12.33,12.46,11.92,11.93,882700.0],["2020-12-17",12.04,12.08,11.68,11.73,841000.0],["2020-12-18",11.8,11.9,11.41,11.55,2301800.0],["2020-12-21",11.17,11.33,10.9,11.21,847300.0],["2020-12-22",11.14,11.2,10.94,11.02,698100.0],["2020-12-23",11.15,11.4,11.09,11.33,841800.0],["2020-12-24",11.31,11.57,11.19,11.5,350900.0],["2020-12-28",11.52,11.7,11.33,11.41,598500.0],["2020-12-29",11.54,11.73,11.34,11.64,597800.0],["2020-12-30",11.76,12.26,11.7,11.94,821100.0],["2020-12-31",11.86,12.08,11.69,11.9,661800.0],["2021-01-04",11.81,12.15,11.37,11.48,839500.0],["2021-01-05",11.52,12.19,11.49,12.13,1253200.0],["2021-01-06",12.38,13.59,12.36,13.26,1548800.0],["2021-01-07",13.3,13.37,12.63,12.84,918200.0],["2021-01-08",12.9,12.95,12.41,12.62,974700.0],["2021-01-11",12.44,13.17,12.44,13.11,562600.0],["2021-01-12",13.11,13.56,12.95,13.27,673300.0],["2021-01-13",13.18,13.22,12.8,12.88,508600.0],["2021-01-14",13.04,13.11,12.79,12.96,597500.0],["2021-01-15",12.57,12.87,12.48,12.69,642600.0],["2021-01-19",12.92,13.06,12.58,12.96,758700.0],["2021-01-20",12.67,13.31,12.67,13.16,1005900.0],["2021-01-21",13.06,13.35,12.95,13.21,922200.0],["2021-01-22",12.97,13.33,12.82,13.29,710300.0],["2021-01-25",13.19,13.22,12.73,13.11,601200.0],["2021-01-26",13.27,13.41,12.86,13.08,679000.0],["2021-01-27",12.62,12.87,12.4,12.61,1129300.0],["2021-01-28",12.8,13.02,12.68,12.82,831300.0],["2021-01-29",12.77,12.84,12.35,12.64,1090000.0],["2021-02-01",12.76,13.08,12.44,13.04,859400.0],["2021-02-02",13.27,13.57,13.07,13.52,1223700.0],["2021-02-03",13.29,13.48,12.89,13.27,848200.0],["2021-02-04",13.17,13.4,13.03,13.35,569200.0],["2021-02-05",13.56,13.67,13.33,13.6,1366200.0],["2021-02-08",13.74,13.79,13.55,13.78,942100.0],["2021-02-09",13.76,14.2,13.65,13.93,1102900.0],["2021-02-10",14.03,14.45,13.57,13.63,1600200.0],["2021-02-11",13.8,13.82,12.95,13.2,1400700.0],["2021-02-12",13.08,13.34,12.96,13.24,1247400.0],["2021-02-16",13.33,13.42,12.97,13.29,2386400.0],["2021-02-17",13.01,13.21,12.88,12.9,619800.0],["2021-02-18",12.69,12.8,12.28,12.29,675000.0],["2021-02-19",12.38,12.63,12.22,12.5,1017200.0],["2021-02-22",12.38,12.57,12.2,12.27,988800.0],["2021-02-23",12.23,12.54,12.06,12.43,1082600.0],["2021-02-24",12.29,12.71,12.1,12.46,1330700.0],["2021-02-25",12.41,12.45,11.72,11.77,1099700.0],["2021-02-26",11.84,11.93,11.56,11.68,907400.0],["2021-03-01",12.0,12.22,11.88,12.06,2106300.0],["2021-03-02",12.0,12.14,11.77,11.78,991200.0],["2021-03-03",11.81,12.16,11.73,12.05,1971300.0],["2021-03-04",12.13,12.57,11.63,11.82,1687800.0],["2021-03-05",12.08,12.65,11.69,12.64,1412500.0],["2021-03-08",12.72,13.21,12.63,12.8,2355400.0],["2021-03-09",12.94,12.95,12.51,12.79,1039500.0],["2021-03-10",12.9,13.18,12.7,12.73,995900.0],["2021-03-11",12.82,12.91,12.45,12.81,1540000.0],["2021-03-12",12.86,12.99,12.75,12.87,1410700.0],["2021-03-15",12.8,12.85,12.58,12.75,927500.0],["2021-03-16",12.69,12.8,12.37,12.44,1256300.0],["2021-03-17",12.41,12.76,12.41,12.73,1448700.0],["2021-03-18",12.68,12.96,12.48,12.5,1013000.0],["2021-03-19",12.54,12.59,12.0,12.08,2963500.0],["2021-03-22",11.97,12.4,11.76,12.37,1378400.0],["2021-03-23",12.19,12.37,11.78,11.84,890300.0],["2021-03-24",12.03,12.53,11.94,11.94,1145400.0],["2021-03-25",12.79,14.15,12.71,14.01,8765500.0],["2021-03-26",14.0,14.94,13.69,14.49,5737300.0],["2021-03-29",14.31,15.09,14.13,14.85,33048300.0],["2021-03-30",14.85,14.85,14.23,14.55,2496900.0],["2021-03-31",14.61,14.99,14.51,14.74,1694100.0],["2021-04-01",14.61,14.83,14.2,14.47,1649700.0],["2021-04-05",14.7,15.24,14.44,15.17,1864700.0],["2021-04-06",15.1,15.23,14.67,14.73,1166400.0],["2021-04-07",14.73,14.87,14.49,14.5,945000.0],["2021-04-08",14.42,14.48,14.06,14.22,989200.0],["2021-04-09",14.33,14.71,14.24,14.68,897500.0],["2021-04-12",14.57,15.23,14.52,15.18,1457000.0],["2021-04-13",14.89,15.01,14.53,14.64,1085800.0],["2021-04-14",14.68,14.92,14.49,14.61,484300.0],["2021-04-15",14.72,14.83,14.48,14.68,654500.0],["2021-04-16",14.82,14.92,14.55,14.66,775700.0],["2021-04-19",14.7,14.71,14.44,14.53,867700.0],["2021-04-20",14.49,14.8,14.47,14.71,941700.0],["2021-04-21",14.69,15.02,14.59,14.92,806000.0],["2021-04-22",14.96,14.96,14.52,14.54,1181500.0],["2021-04-23",14.69,15.18,14.63,15.03,914900.0],["2021-04-26",15.55,16.06,15.52,15.7,2562900.0],["2021-04-27",15.69,16.36,15.49,16.31,1968000.0],["2021-04-28",16.17,16.58,15.77,15.78,1745200.0],["2021-04-29",16.15,16.74,15.93,16.45,1682100.0],["2021-04-30",16.33,16.56,16.23,16.49,1403400.0],["2021-05-03",16.75,16.95,16.51,16.87,1421100.0],["2021-05-04",16.81,17.34,16.76,17.34,842400.0],["2021-05-05",17.5,17.56,17.18,17.55,1724000.0],["2021-05-06",17.69,18.13,17.49,18.13,923700.0],["2021-05-07",17.76,18.37,17.75,18.36,965100.0],["2021-05-10",18.53,18.77,18.24,18.24,1214300.0],["2021-05-11",17.95,18.25,17.84,17.9,1203800.0],["2021-05-12",17.91,18.07,17.61,17.72,1355300.0],["2021-05-13",17.72,18.33,17.72,18.22,914700.0],["2021-05-14",18.34,18.53,18.2,18.46,978300.0],["2021-05-17",18.32,18.58,18.13,18.39,1287300.0],["2021-05-18",18.43,18.44,17.97,17.99,1739200.0],["2021-05-19",17.7,17.91,17.27,17.82,1264200.0],["2021-05-20",17.75,17.91,17.64,17.71,1679400.0],["2021-05-21",17.95,18.06,17.8,17.82,890900.0],["2021-05-24",17.87,18.13,17.75,18.04,763100.0],["2021-05-25",18.06,18.11,17.83,17.93,1285900.0],["2021-05-26",17.82,17.93,17.59,17.85,1189100.0],["2021-05-27",18.16,18.33,17.97,18.25,1276300.0],["2021-05-28",18.26,18.47,18.02,18.43,1050200.0],["2021-06-01",18.44,19.42,18.43,19.22,1563700.0],["2021-06-02",19.25,19.46,19.05,19.31,1993800.0],["2021-06-03",19.16,19.24,18.61,19.16,1305600.0],["2021-06-04",19.22,19.45,19.18,19.24,792200.0],["2021-06-07",19.21,19.29,18.76,18.81,1667000.0],["2021-06-08",18.84,19.3,18.77,19.25,1137300.0],["2021-06-09",19.28,19.3,19.07,19.15,756800.0],["2021-06-10",19.29,19.3,18.76,18.77,856400.0],["2021-06-11",18.94,19.12,18.68,18.93,704800.0],["2021-06-14",18.91,19.24,18.79,18.83,842500.0],["2021-06-15",18.83,19.33,18.76,19.3,1050000.0],["2021-06-16",19.2,19.2,18.16,18.28,2382000.0],["2021-06-17",18.17,18.3,16.67,17.03,1950800.0],["2021-06-18",16.14,16.71,15.96,16.14,2605200.0],["2021-06-21",16.43,16.61,16.26,16.27,910300.0],["2021-06-22",16.24,16.72,16.09,16.56,749800.0],["2021-06-23",16.47,16.71,16.33,16.37,801300.0],["2021-06-24",16.5,16.57,16.17,16.44,853800.0],["2021-06-25",16.62,16.8,16.34,16.34,3194500.0],["2021-06-28",16.31,16.42,15.97,16.39,988800.0],["2021-06-29",16.43,16.74,16.22,16.23,595100.0],["2021-06-30",16.21,16.51,16.16,16.33,1187700.0],["2021-07-01",16.55,16.81,16.5,16.57,621800.0],["2021-07-02",16.55,16.6,16.32,16.46,457500.0],["2021-07-06",16.54,16.54,15.82,16.0,742900.0],["2021-07-07",15.9,16.35,15.85,16.25,852500.0],["2021-07-08",15.92,16.22,15.57,15.95,1037700.0],["2021-07-09",16.37,16.61,16.25,16.36,766500.0],["2021-07-12",16.15,16.45,15.97,16.19,675600.0],["2021-07-13",16.25,16.27,15.89,15.94,746800.0],["2021-07-14",15.98,16.22,15.68,15.68,799900.0],["2021-07-15",15.49,15.7,15.43,15.54,780800.0],["2021-07-16",15.66,15.73,15.02,15.05,1040500.0],["2021-07-19",14.63,14.76,14.21,14.49,1037700.0],["2021-07-20",14.49,14.95,14.37,14.61,879900.0],["2021-07-21",14.83,14.97,14.64,14.66,517500.0],["2021-07-22",14.6,14.64,14.25,14.26,536200.0],["2021-07-23",14.45,14.45,14.04,14.37,691300.0],["2021-07-26",14.4,14.6,14.37,14.41,644400.0],["2021-07-27",14.22,14.46,14.05,14.35,658000.0],["2021-07-28",14.45,14.71,14.27,14.53,1461100.0],["2021-07-29",14.74,14.94,14.58,14.65,1168200.0],["2021-07-30",14.66,14.82,14.56,14.79,948400.0],["2021-08-02",14.8,15.5,14.8,15.2,1653500.0],["2021-08-03",15.24,15.43,14.97,15.36,949500.0],["2021-08-04",15.18,15.52,14.28,14.73,1827600.0],["2021-08-05",15.13,15.32,14.73,14.83,694400.0],["2021-08-06",15.0,15.21,14.93,15.0,574800.0],["2021-08-09",14.92,15.02,14.69,14.91,727600.0],["2021-08-10",14.84,15.27,14.77,15.15,800200.0],["2021-08-11",15.27,15.47,15.14,15.38,555600.0],["2021-08-12",15.31,15.39,14.87,15.05,561200.0],["2021-08-13",15.03,15.03,14.75,14.79,326600.0],["2021-08-16",14.69,14.87,14.41,14.84,620700.0],["2021-08-17",14.63,14.94,14.5,14.87,745500.0],["2021-08-18",14.78,15.22,14.78,14.94,714100.0],["2021-08-19",14.7,14.76,14.22,14.26,534000.0],["2021-08-20",14.29,14.54,14.09,14.51,608200.0],["2021-08-23",14.7,14.7,14.37,14.58,388800.0],["2021-08-24",14.67,14.99,14.67,14.91,483200.0],["2021-08-25",14.88,15.22,14.79,15.12,445000.0],["2021-08-26",15.06,15.09,14.73,14.8,406600.0],["2021-08-27",14.79,15.47,14.79,15.36,825000.0],["2021-08-30",15.43,15.53,15.28,15.42,426000.0],["2021-08-31",15.41,15.57,15.02,15.13,520300.0],["2021-09-01",15.13,15.38,14.88,15.36,509200.0],["2021-09-02",15.36,15.44,15.19,15.43,439300.0],["2021-09-03",15.42,15.6,15.33,15.55,554800.0],["2021-09-07",15.41,15.41,14.9,15.11,805100.0],["2021-09-08",15.0,15.22,14.7,14.78,577400.0],["2021-09-09",14.69,14.75,14.42,14.43,644600.0],["2021-09-10",14.57,14.69,14.14,14.21,576900.0],["2021-09-13",14.38,14.59,14.22,14.34,491000.0],["2021-09-14",14.64,14.93,14.42,14.76,829800.0],["2021-09-15",14.88,15.65,14.77,15.61,978700.0],["2021-09-16",15.63,15.63,14.91,15.1,729900.0],["2021-09-17",15.11,15.11,14.43,14.53,2627300.0],["2021-09-20",14.1,14.39,13.86,14.31,775700.0],["2021-09-21",14.42,14.49,13.83,13.88,634200.0],["2021-09-22",14.03,14.24,13.88,13.96,605800.0],["2021-09-23",14.08,14.64,14.08,14.23,699700.0],["2021-09-24",14.19,14.31,13.72,13.72,977700.0],["2021-09-27",13.8,14.58,13.77,14.45,1151600.0],["2021-09-28",14.73,15.59,14.54,15.38,1771300.0],["2021-09-29",15.44,15.69,14.71,14.81,1255000.0],["2021-09-30",15.0,15.0,14.22,14.27,1090200.0],["2021-10-01",14.66,15.17,14.41,14.86,1621200.0],["2021-10-04",14.86,15.1,14.28,14.32,1083300.0],["2021-10-05",14.21,14.76,13.94,14.61,1338300.0],["2021-10-06",14.24,14.62,13.89,14.25,819000.0],["2021-10-07",14.42,14.91,14.42,14.6,869500.0],["2021-10-08",14.65,14.97,14.49,14.51,849400.0],["2021-10-11",14.64,15.0,14.55,14.56,550800.0],["2021-10-12",14.5,14.76,14.4,14.53,707500.0],["2021-10-13",14.52,14.59,14.21,14.51,591400.0],["2021-10-14",14.53,14.96,14.53,14.85,867200.0],["2021-10-15",15.23,15.32,14.78,14.78,1019400.0],["2021-10-18",14.66,14.98,14.66,14.84,951900.0],["2021-10-19",15.0,15.1,14.77,14.96,576800.0],["2021-10-20",14.97,15.02,14.72,14.85,1337500.0],["2021-10-21",14.86,14.98,14.62,14.7,726200.0],["2021-10-22",14.78,14.97,14.29,14.3,592000.0],["2021-10-25",14.3,14.35,13.83,13.95,1366900.0],["2021-10-26",14.05,14.74,13.33,13.34,2253800.0],["2021-10-27",13.07,13.12,12.46,12.8,2149300.0],["2021-10-28",12.85,13.07,12.63,12.97,1527600.0],["2021-10-29",13.0,13.14,12.9,13.05,1874600.0],["2021-11-01",13.05,13.21,12.72,12.78,1442300.0],["2021-11-02",12.88,12.92,12.55,12.57,968800.0],["2021-11-03",12.52,13.0,12.5,12.97,1037500.0],["2021-11-04",12.91,12.99,12.38,12.57,1027200.0],["2021-11-05",12.75,13.24,12.62,13.07,1086700.0],["2021-11-08",13.14,13.42,12.89,13.01,883300.0],["2021-11-09",13.0,13.07,12.77,12.82,751900.0],["2021-11-10",12.76,12.85,12.3,12.36,949800.0],["2021-11-11",12.38,12.62,12.37,12.42,584800.0],["2021-11-12",12.43,12.66,12.35,12.51,892600.0],["2021-11-15",12.58,12.69,12.41,12.5,1210700.0],["2021-11-16",12.43,12.51,12.2,12.2,908600.0],["2021-11-17",12.13,12.22,11.87,12.07,1494400.0],["2021-11-18",12.03,12.08,11.59,11.75,1953600.0],["2021-11-19",11.56,11.64,11.24,11.29,1468400.0],["2021-11-22",11.39,11.82,11.34,11.71,1891900.0],["2021-11-23",11.75,12.27,11.72,12.22,1511200.0],["2021-11-24",12.13,12.14,11.85,11.96,922000.0],["2021-11-26",11.32,11.75,11.15,11.61,1057600.0],["2021-11-29",11.76,11.76,11.13,11.6,2045400.0],["2021-11-30",11.42,11.52,10.87,11.07,2309300.0],["2021-12-01",11.46,11.73,10.9,10.9,1442700.0],["2021-12-02",11.05,11.7,10.96,11.55,891200.0],["2021-12-03",11.59,11.77,11.28,11.4,628000.0],["2021-12-06",11.67,11.92,11.62,11.65,710600.0],["2021-12-07",11.81,11.91,11.56,11.61,649500.0],["2021-12-08",11.64,11.76,11.37,11.41,569800.0],["2021-12-09",11.3,11.38,11.16,11.26,645500.0],["2021-12-10",11.37,11.42,11.15,11.31,911300.0],["2021-12-13",11.17,11.37,11.08,11.28,779000.0],["2021-12-14",11.3,11.59,11.25,11.42,705900.0],["2021-12-15",11.28,11.84,11.25,11.61,1388700.0],["2021-12-16",11.67,11.92,11.59,11.6,966900.0],["2021-12-17",11.6,11.82,11.53,11.73,3511600.0],["2021-12-20",11.22,11.5,10.64,10.99,1787000.0],["2021-12-21",11.08,11.61,11.05,11.47,950600.0],["2021-12-22",11.53,11.63,11.41,11.59,610000.0],["2021-12-23",11.6,11.7,11.48,11.54,425900.0],["2021-12-27",11.5,11.93,11.49,11.91,975300.0],["2021-12-28",11.89,12.07,11.72,11.8,810200.0],["2021-12-29",11.82,12.08,11.82,11.97,473000.0],["2021-12-30",12.0,12.11,11.83,11.87,447400.0],["2021-12-31",11.83,12.17,11.83,12.03,1037500.0],["2022-01-03",12.05,12.35,12.05,12.17,693500.0],["2022-01-04",12.18,12.76,12.18,12.59,812200.0],["2022-01-05",12.84,13.06,12.62,12.66,1195300.0],["2022-01-06",12.79,13.03,12.65,12.81,994200.0],["2022-01-07",12.78,13.19,12.75,13.02,507300.0],["2022-01-10",13.01,13.14,12.65,12.96,1180200.0],["2022-01-11",13.02,13.14,12.86,13.04,762600.0],["2022-01-12",13.21,13.33,13.01,13.23,794300.0],["2022-01-13",13.39,14.07,13.39,13.91,873400.0],["2022-01-14",13.85,14.29,13.73,14.28,884900.0],["2022-01-18",13.91,14.29,13.91,14.11,916600.0],["2022-01-19",14.12,14.64,14.01,14.47,1468500.0],["2022-01-20",14.43,14.43,13.67,13.72,1211800.0],["2022-01-21",13.69,13.95,13.22,13.26,1046700.0],["2022-01-24",12.96,13.3,12.67,13.21,1102600.0],["2022-01-25",12.96,13.16,12.59,13.01,916500.0],["2022-01-26",13.14,13.3,12.76,12.88,830200.0],["2022-01-27",12.97,13.67,12.89,13.15,840500.0],["2022-01-28",13.07,13.13,12.62,13.06,849200.0],["2022-01-31",12.75,13.45,12.73,13.31,1536400.0],["2022-02-01",13.31,13.72,13.29,13.61,1201200.0],["2022-02-02",14.1,14.35,13.43,14.02,1632800.0],["2022-02-03",14.02,14.2,13.71,13.88,1161900.0],["2022-02-04",13.76,13.88,13.31,13.81,1482700.0],["2022-02-07",13.69,13.9,13.5,13.56,1115000.0],["2022-02-08",13.57,13.93,13.45,13.88,841100.0],["2022-02-09",14.0,14.25,13.83,13.9,671000.0],["2022-02-10",13.88,14.07,13.59,13.7,904200.0],["2022-02-11",13.73,14.05,13.52,13.66,712500.0],["2022-02-14",13.65,13.65,13.15,13.49,989900.0],["2022-02-15",13.55,13.98,13.54,13.95,571300.0],["2022-02-16",13.87,14.02,13.66,13.94,531200.0],["2022-02-17",13.75,13.97,13.75,13.95,652900.0],["2022-02-18",13.9,14.04,13.34,13.35,974900.0],["2022-02-22",13.26,13.29,12.82,12.92,1237200.0],["2022-02-23",13.0,13.21,12.66,12.66,999600.0],["2022-02-24",12.35,12.48,12.01,12.42,1024000.0],["2022-02-25",12.51,13.14,12.5,13.13,554700.0],["2022-02-28",12.75,12.96,12.6,12.78,840900.0],["2022-03-01",12.71,12.78,11.73,11.81,1251400.0],["2022-03-02",11.98,12.57,11.94,12.45,915800.0],["2022-03-03",12.52,12.66,12.3,12.43,768100.0],["2022-03-04",12.02,12.42,12.02,12.28,1221500.0],["2022-03-07",12.25,12.32,11.55,11.6,937300.0],["2022-03-08",11.71,12.18,11.51,11.75,793100.0],["2022-03-09",12.12,12.3,11.92,12.1,996900.0],["2022-03-10",11.95,12.09,11.68,12.01,661200.0],["2022-03-11",12.08,12.19,11.8,11.8,532000.0],["2022-03-14",11.89,12.13,11.76,11.84,1490600.0],["2022-03-15",11.82,12.0,11.53,11.91,1502400.0],["2022-03-16",12.1,13.16,12.1,13.15,2207800.0],["2022-03-17",12.98,13.11,12.59,12.78,662100.0],["2022-03-18",12.92,12.92,12.21,12.69,4875400.0],["2022-03-21",12.88,13.0,12.54,12.72,815700.0],["2022-03-22",12.97,13.27,12.73,12.8,630500.0],["2022-03-23",12.62,12.64,12.11,12.13,501100.0],["2022-03-24",12.19,12.79,12.07,12.69,834400.0],["2022-03-25",12.79,13.26,12.61,13.26,1000900.0],["2022-03-28",13.18,13.43,13.03,13.25,953800.0],["2022-03-29",13.47,13.61,13.15,13.55,1248700.0],["2022-03-30",13.54,13.54,13.1,13.25,944000.0],["2022-03-31",13.31,13.45,13.06,13.18,858400.0],["2022-04-01",13.28,13.42,13.02,13.23,921100.0],["2022-04-04",13.26,13.38,13.03,13.18,727200.0],["2022-04-05",13.05,13.3,12.6,12.63,959300.0],["2022-04-06",12.5,12.88,12.45,12.77,1396200.0],["2022-04-07",12.73,12.8,12.31,12.63,1085300.0],["2022-04-08",12.58,13.21,12.58,13.1,823500.0],["2022-04-11",12.91,13.23,12.66,12.7,1120100.0],["2022-04-12",12.79,13.16,12.63,12.9,1157600.0],["2022-04-13",12.69,13.34,12.56,13.31,912000.0],["2022-04-14",12.85,13.21,12.85,13.1,1075200.0],["2022-04-18",12.96,13.1,12.75,12.96,1020800.0],["2022-04-19",12.97,13.3,12.86,13.23,826300.0],["2022-04-20",13.29,13.83,13.29,13.73,828200.0],["2022-04-21",13.98,14.0,13.51,13.72,891000.0],["2022-04-22",13.74,13.74,13.27,13.38,825100.0],["2022-04-25",13.38,13.38,12.7,13.25,945900.0],["2022-04-26",14.86,14.89,12.62,12.65,2234700.0],["2022-04-27",12.84,13.49,12.64,13.43,1596100.0],["2022-04-28",13.65,14.02,13.36,13.91,1154600.0],["2022-04-29",13.9,14.03,13.41,13.48,994400.0],["2022-05-02",13.75,13.87,13.1,13.53,1376300.0],["2022-05-03",13.56,14.06,13.47,13.91,923100.0],["2022-05-04",13.98,14.37,13.63,14.34,1982900.0],["2022-05-05",14.08,14.08,13.64,14.0,1094200.0],["2022-05-06",13.91,13.97,13.46,13.63,881000.0],["2022-05-09",13.38,13.68,13.25,13.3,840500.0],["2022-05-10",13.51,13.62,12.53,12.95,846400.0],["2022-05-11",13.02,13.59,12.88,12.96,1063500.0],["2022-05-12",12.9,13.27,12.72,13.06,807600.0],["2022-05-13",13.22,13.65,13.08,13.26,648600.0],["2022-05-16",13.15,13.92,13.02,13.85,801700.0],["2022-05-17",14.13,14.63,14.11,14.56,1693100.0],["2022-05-18",14.44,14.79,13.83,13.97,1442100.0],["2022-05-19",13.75,14.56,13.75,14.5,2220800.0],["2022-05-20",14.69,14.74,13.77,14.12,1460700.0],["2022-05-23",14.39,14.82,14.32,14.53,1373700.0],["2022-05-24",14.52,14.64,13.79,14.18,771600.0],["2022-05-25",14.06,14.7,14.03,14.59,817300.0],["2022-05-26",14.75,15.81,14.7,15.66,2287800.0],["2022-05-27",16.52,17.03,15.97,16.98,2251900.0],["2022-05-31",16.65,16.71,16.12,16.45,1358200.0],["2022-06-01",16.62,17.17,16.47,16.9,1554900.0],["2022-06-02",16.88,17.05,16.44,16.68,1014600.0],["2022-06-03",16.52,17.08,16.47,17.0,1097200.0],["2022-06-06",17.07,17.22,16.62,16.68,1239500.0],["2022-06-07",16.55,17.06,16.55,16.97,837200.0],["2022-06-08",16.94,17.84,16.6,17.65,1547200.0],["2022-06-09",17.74,17.94,17.35,17.42,1351800.0],["2022-06-10",16.97,17.29,16.74,16.98,1620700.0],["2022-06-13",16.46,16.55,15.68,15.76,1862000.0],["2022-06-14",15.79,16.02,15.59,15.91,1083200.0],["2022-06-15",16.19,16.32,15.84,16.08,980700.0],["2022-06-16",15.6,15.6,14.62,14.8,969300.0],["2022-06-17",14.94,14.94,14.43,14.53,1297200.0],["2022-06-21",14.93,15.0,14.59,14.75,654400.0],["2022-06-22",14.61,14.75,14.35,14.52,878400.0],["2022-06-23",14.62,14.74,13.93,14.06,1072000.0],["2022-06-24",14.19,15.2,14.19,14.98,2302700.0],["2022-06-27",15.01,15.26,14.77,14.93,933600.0],["2022-06-28",15.13,15.28,14.65,14.68,2276000.0],["2022-06-29",14.74,14.83,14.37,14.38,870000.0],["2022-06-30",14.11,14.34,13.92,14.0,2176600.0],["2022-07-01",13.88,14.36,13.57,14.25,1401800.0],["2022-07-05",13.9,13.97,13.21,13.74,1324000.0],["2022-07-06",13.67,13.77,13.13,13.53,886300.0],["2022-07-07",13.74,14.18,13.69,13.91,834100.0],["2022-07-08",13.96,14.01,13.47,13.49,856000.0],["2022-07-11",12.97,13.07,11.9,12.35,2300000.0],["2022-07-12",12.25,12.77,11.95,12.53,2065900.0],["2022-07-13",12.24,12.48,12.02,12.05,1549400.0],["2022-07-14",11.84,12.4,11.6,12.36,1741600.0],["2022-07-15",12.73,12.77,12.36,12.56,975600.0],["2022-07-18",12.8,13.02,12.41,12.6,1020000.0],["2022-07-19",13.17,13.71,13.01,13.39,1426900.0],["2022-07-20",13.26,13.49,12.94,13.25,875800.0],["2022-07-21",12.95,13.3,12.79,13.3,831200.0],["2022-07-22",13.26,13.51,13.12,13.49,1414900.0],["2022-07-25",13.5,13.71,13.33,13.5,683400.0],["2022-07-26",13.51,13.63,13.32,13.49,651000.0],["2022-07-27",13.44,14.08,13.44,14.04,857800.0],["2022-07-28",14.13,14.2,13.76,14.19,665100.0],["2022-07-29",14.5,14.77,14.18,14.71,1429700.0],["2022-08-01",14.53,14.85,14.32,14.82,1447700.0],["2022-08-02",14.42,14.67,14.09,14.53,1256900.0],["2022-08-03",14.98,14.98,12.91,13.57,1878500.0],["2022-08-04",13.45,13.55,13.15,13.23,1314800.0],["2022-08-05",13.16,13.93,13.1,13.38,933700.0],["2022-08-08",13.43,13.95,13.43,13.7,634300.0],["2022-08-09",13.65,13.7,13.42,13.53,1005100.0],["2022-08-10",13.78,13.99,13.75,13.81,824800.0],["2022-08-11",13.86,14.27,13.84,14.12,625700.0],["2022-08-12",14.27,14.64,14.21,14.56,589300.0],["2022-08-15",14.28,14.46,14.16,14.3,1050000.0],["2022-08-16",14.21,14.73,14.14,14.65,872200.0],["2022-08-17",14.45,14.55,14.14,14.53,759200.0],["2022-08-18",14.63,14.71,14.37,14.49,573300.0],["2022-08-19",14.45,14.48,14.22,14.28,631900.0],["2022-08-22",13.98,14.07,13.71,13.88,588200.0],["2022-08-23",13.96,14.28,13.91,14.21,818500.0],["2022-08-24",14.13,14.38,13.91,14.14,1058100.0],["2022-08-25",14.24,14.45,13.94,14.34,540300.0],["2022-08-26",14.33,14.33,13.58,13.58,675900.0],["2022-08-29",13.4,13.66,13.27,13.47,584300.0],["2022-08-30",13.52,13.6,13.31,13.48,554900.0],["2022-08-31",13.57,13.64,12.93,13.01,1074800.0],["2022-09-01",12.99,13.0,12.64,12.96,1114000.0],["2022-09-02",13.19,13.5,12.88,13.08,1013300.0],["2022-09-06",13.18,13.22,12.73,13.0,1038400.0],["2022-09-07",13.0,13.56,12.85,13.53,1048600.0],["2022-09-08",13.29,13.78,13.04,13.76,663800.0],["2022-09-09",13.8,14.47,13.8,14.37,1066300.0],["2022-09-12",14.5,14.74,14.32,14.41,683700.0],["2022-09-13",13.88,14.11,13.68,13.87,1069900.0],["2022-09-14",14.56,14.56,13.55,13.82,1137200.0],["2022-09-15",13.69,14.21,13.66,13.87,1565300.0],["2022-09-16",13.53,13.53,12.84,13.13,2285800.0],["2022-09-19",12.97,13.79,12.97,13.75,829800.0],["2022-09-20",13.55,13.61,13.1,13.2,836300.0],["2022-09-21",13.36,13.45,12.86,12.94,979000.0],["2022-09-22",12.89,12.91,12.51,12.63,772600.0],["2022-09-23",12.28,12.41,12.05,12.4,874500.0],["2022-09-26",12.34,12.81,12.2,12.25,1484400.0],["2022-09-27",12.43,12.72,12.23,12.44,1367100.0],["2022-09-28",12.6,13.15,12.46,13.03,1780400.0],["2022-09-29",12.83,13.0,12.32,12.95,1260900.0],["2022-09-30",13.03,13.51,12.93,12.95,1830000.0],["2022-10-03",13.01,13.53,12.68,13.29,1267600.0],["2022-10-04",13.75,14.34,13.74,14.32,1293900.0],["2022-10-05",14.09,15.32,14.07,15.01,2223500.0],["2022-10-06",14.92,15.49,14.66,14.87,2221800.0],["2022-10-07",14.7,14.79,14.32,14.39,895500.0],["2022-10-10",14.44,14.74,14.32,14.55,837200.0],["2022-10-11",14.53,14.78,14.24,14.44,1253400.0],["2022-10-12",14.59,14.95,14.38,14.72,1076900.0],["2022-10-13",14.41,15.29,14.04,15.05,1183100.0],["2022-10-14",15.22,15.25,14.66,14.72,1056900.0],["2022-10-17",15.09,15.65,15.06,15.52,1209100.0],["2022-10-18",15.81,16.1,15.57,15.92,1112100.0],["2022-10-19",15.68,15.97,15.54,15.87,1306000.0],["2022-10-20",15.98,16.32,15.77,15.84,833600.0],["2022-10-21",15.9,16.58,15.84,16.56,1300700.0],["2022-10-24",16.6,16.88,16.45,16.79,1202000.0],["2022-10-25",16.52,17.32,16.3,16.89,1724500.0],["2022-10-26",16.99,17.19,16.72,16.74,1344300.0],["2022-10-27",16.83,17.1,16.67,16.75,1529000.0],["2022-10-28",16.79,16.99,16.61,16.7,1502200.0],["2022-10-31",16.46,16.52,16.25,16.31,1404000.0],["2022-11-01",16.55,16.63,16.15,16.44,1555800.0],["2022-11-02",16.13,16.13,14.55,14.84,3490200.0],["2022-11-03",14.89,15.91,14.68,15.53,1211400.0],["2022-11-04",15.79,16.52,15.79,16.4,1389500.0],["2022-11-07",16.42,16.54,16.02,16.35,915400.0],["2022-11-08",16.5,16.88,16.39,16.65,2324400.0],["2022-11-09",16.41,16.83,16.29,16.42,1562600.0],["2022-11-10",17.05,17.11,16.52,16.73,1149100.0],["2022-11-11",16.83,16.89,16.24,16.31,1381700.0],["2022-11-14",16.1,16.93,15.99,16.6,2184300.0],["2022-11-15",16.99,17.14,16.66,16.89,2109500.0],["2022-11-16",16.71,16.79,16.48,16.5,1120500.0],["2022-11-17",16.2,16.49,16.06,16.39,1468100.0],["2022-11-18",16.58,16.67,16.12,16.2,1901800.0],["2022-11-21",16.05,16.62,16.0,16.62,1289700.0],["2022-11-22",16.74,17.01,16.51,16.62,1378000.0],["2022-11-23",16.52,16.8,16.38,16.73,749300.0],["2022-11-25",16.67,16.86,16.64,16.66,354500.0],["2022-11-28",16.38,16.51,16.18,16.21,663900.0],["2022-11-29",16.21,16.48,16.21,16.3,848000.0],["2022-11-30",16.15,16.49,15.89,16.41,1977500.0],["2022-12-01",16.46,16.71,16.19,16.31,1056900.0],["2022-12-02",15.98,16.88,15.98,16.83,3062700.0],["2022-12-05",16.59,16.6,16.16,16.2,1083900.0],["2022-12-06",16.16,16.49,16.1,16.29,1082500.0],["2022-12-07",16.28,16.46,16.11,16.2,858500.0],["2022-12-08",16.37,16.6,16.18,16.33,930300.0],["2022-12-09",16.21,16.44,16.07,16.09,582300.0],["2022-12-12",16.08,16.49,15.95,16.49,1259300.0],["2022-12-13",16.99,17.13,16.24,16.28,1202200.0],["2022-12-14",16.3,17.0,16.3,16.55,1032800.0],["2022-12-15",16.37,16.5,16.05,16.2,822600.0],["2022-12-16",16.0,16.22,15.92,16.08,3600400.0],["2022-12-19",16.09,16.45,16.03,16.33,697700.0],["2022-12-20",16.44,16.93,16.43,16.75,1082600.0],["2022-12-21",17.0,17.03,16.65,16.77,657400.0],["2022-12-22",16.64,16.65,16.11,16.41,1072400.0],["2022-12-23",16.38,16.89,16.31,16.87,606100.0],["2022-12-27",16.87,17.0,16.67,16.94,800200.0],["2022-12-28",16.94,16.95,16.5,16.51,740500.0],["2022-12-29",16.62,16.87,16.53,16.72,563600.0],["2022-12-30",16.56,16.68,16.41,16.57,697300.0],["2023-01-03",16.7,16.88,16.43,16.56,1363300.0],["2023-01-04",17.08,18.09,16.84,17.82,2681400.0],["2023-01-05",18.03,19.59,17.93,19.4,3422000.0],["2023-01-06",19.43,19.77,18.74,18.93,2186400.0],["2023-01-09",19.73,19.92,19.07,19.26,1808700.0],["2023-01-10",19.2,19.81,19.2,19.74,1207800.0],["2023-01-11",19.4,19.85,18.98,19.0,1399300.0],["2023-01-12",19.25,19.57,19.1,19.53,985100.0],["2023-01-13",19.35,19.66,19.29,19.5,860300.0],["2023-01-17",19.44,19.53,18.85,18.95,932400.0],["2023-01-18",18.99,19.05,18.47,18.47,1191800.0],["2023-01-19",18.44,18.85,18.28,18.62,926700.0],["2023-01-20",18.77,19.13,18.58,18.92,852000.0],["2023-01-23",18.93,19.12,18.8,18.94,658700.0],["2023-01-24",18.92,19.02,18.7,18.76,529600.0],["2023-01-25",18.59,18.92,18.45,18.83,511600.0],["2023-01-26",18.92,19.48,18.79,19.04,1260100.0],["2023-01-27",18.91,19.23,18.82,18.87,655700.0],["2023-01-30",18.67,19.05,18.62,18.76,1047700.0],["2023-01-31",18.9,19.27,18.89,19.25,1237500.0],["2023-02-01",21.1,22.34,20.25,21.63,4589100.0],["2023-02-02",22.38,23.24,22.13,22.6,2758500.0],["2023-02-03",22.62,23.52,22.53,23.05,2229800.0],["2023-02-06",22.96,23.04,22.28,22.63,1784700.0],["2023-02-07",22.54,22.68,21.95,22.3,1345900.0],["2023-02-08",22.16,22.34,21.83,22.21,1452300.0],["2023-02-09",22.37,22.42,21.93,22.04,1012900.0],["2023-02-10",21.93,22.07,21.52,21.75,995500.0],["2023-02-13",21.88,22.21,21.63,21.87,1071300.0],["2023-02-14",21.77,22.22,21.67,21.91,755600.0],["2023-02-15",21.74,22.36,21.66,22.3,658700.0],["2023-02-16",21.9,22.43,21.82,22.14,535700.0],["2023-02-17",22.42,22.42,21.88,22.01,688300.0],["2023-02-21",21.76,21.89,21.46,21.49,615800.0],["2023-02-22",21.59,21.78,21.23,21.56,1096000.0],["2023-02-23",21.69,21.89,21.28,21.68,1720300.0],["2023-02-24",21.32,21.98,21.26,21.9,2047200.0],["2023-02-27",22.12,22.27,21.98,22.09,669000.0],["2023-02-28",22.06,22.54,22.06,22.22,1978300.0],["2023-03-01",22.15,22.44,21.97,22.3,886700.0],["2023-03-02",22.37,23.51,22.32,23.25,1619000.0],["2023-03-03",23.26,23.5,22.86,23.44,760500.0],["2023-03-06",23.08,23.14,22.56,22.65,995000.0],["2023-03-07",22.62,22.81,22.49,22.69,1397500.0],["2023-03-08",22.75,22.76,22.28,22.71,889800.0],["2023-03-09",22.71,22.9,21.9,21.96,1426000.0],["2023-03-10",21.8,21.89,21.03,21.17,1037300.0],["2023-03-13",20.6,21.1,20.47,20.86,1813200.0],["2023-03-14",21.4,21.85,21.16,21.41,961100.0],["2023-03-15",20.74,21.15,20.6,21.1,1920000.0],["2023-03-16",20.72,21.91,20.64,21.75,1506300.0],["2023-03-17",21.63,21.85,20.97,20.99,4070800.0],["2023-03-20",21.41,22.03,21.24,21.72,861000.0],["2023-03-21",22.3,22.48,21.78,21.96,1515800.0],["2023-03-22",22.0,22.24,21.61,21.64,737800.0],["2023-03-23",21.71,21.97,21.13,21.3,677500.0],["2023-03-24",20.85,21.24,20.74,21.2,851100.0],["2023-03-27",21.38,21.82,21.2,21.72,740700.0],["2023-03-28",21.65,22.08,21.53,21.9,615100.0],["2023-03-29",22.26,22.35,21.79,21.83,907300.0],["2023-03-30",22.13,22.55,21.94,22.55,937300.0],["2023-03-31",22.75,22.89,22.47,22.71,1079900.0],["2023-04-03",22.69,23.05,22.42,22.94,929200.0],["2023-04-04",22.83,22.94,22.03,22.46,1153600.0],["2023-04-05",22.56,22.79,22.1,22.52,818800.0],["2023-04-06",22.6,22.6,21.98,22.08,857100.0],["2023-04-10",22.08,22.53,21.94,22.02,1206200.0],["2023-04-11",22.18,22.72,22.18,22.59,826300.0],["2023-04-12",22.65,22.8,22.28,22.6,738300.0],["2023-04-13",22.66,22.86,22.31,22.65,809900.0],["2023-04-14",22.62,22.97,22.36,22.48,1139000.0],["2023-04-17",22.66,22.76,22.14,22.55,458000.0],["2023-04-18",22.56,22.57,21.74,22.04,1165400.0],["2023-04-19",22.03,22.42,21.79,22.32,1433500.0],["2023-04-20",22.57,22.64,21.81,21.88,971700.0],["2023-04-21",21.8,21.8,21.29,21.56,895300.0],["2023-04-24",21.61,21.86,21.34,21.42,1048600.0],["2023-04-25",20.86,21.22,20.68,21.05,1260900.0],["2023-04-26",23.09,23.09,21.06,21.14,2702700.0],["2023-04-27",21.97,22.79,21.75,22.65,1386600.0],["2023-04-28",22.51,22.7,22.29,22.47,969700.0],["2023-05-01",22.75,22.99,22.44,22.47,956300.0],["2023-05-02",22.34,22.34,21.49,22.11,747800.0],["2023-05-03",22.12,22.25,21.46,21.52,872400.0],["2023-05-04",21.42,21.63,21.17,21.32,638700.0],["2023-05-05",21.48,21.92,21.25,21.75,901300.0],["2023-05-08",21.83,21.83,21.27,21.51,617100.0],["2023-05-09",21.47,21.53,21.24,21.33,703400.0],["2023-05-10",21.5,21.6,20.79,20.95,898000.0],["2023-05-11",20.83,20.95,20.66,20.89,661900.0],["2023-05-12",20.95,21.15,20.69,20.96,580900.0],["2023-05-15",21.07,21.19,20.92,21.13,625400.0],["2023-05-16",21.11,21.15,20.78,20.92,741100.0],["2023-05-17",21.12,21.66,21.02,21.48,1027000.0],["2023-05-18",21.4,21.63,20.98,21.55,1009000.0],["2023-05-19",22.13,22.22,21.59,21.88,799700.0],["2023-05-22",21.87,22.24,21.82,22.14,724000.0],["2023-05-23",21.94,22.47,21.77,22.08,861300.0],["2023-05-24",21.84,21.95,21.47,21.61,678100.0],["2023-05-25",21.51,21.75,21.3,21.75,640900.0],["2023-05-26",21.84,22.1,21.67,21.9,696400.0],["2023-05-30",21.78,21.88,21.33,21.44,667600.0],["2023-05-31",21.36,21.5,20.4,20.72,959800.0],["2023-06-01",20.66,21.1,20.54,20.84,614500.0],["2023-06-02",21.32,22.01,21.3,21.99,927500.0],["2023-06-05",21.66,21.87,20.99,21.63,950600.0],["2023-06-06",21.52,22.12,21.52,21.97,811800.0],["2023-06-07",22.15,22.74,22.01,22.37,1348000.0],["2023-06-08",22.32,22.32,21.35,21.42,1713200.0],["2023-06-09",21.24,21.47,20.86,20.88,1002400.0],["2023-06-12",20.81,21.2,20.61,21.15,1128800.0],["2023-06-13",21.11,21.73,21.08,21.44,1022300.0],["2023-06-14",21.49,21.57,20.1,20.86,1468200.0],["2023-06-15",20.75,21.14,20.6,21.11,898800.0],["2023-06-16",21.53,21.72,20.64,20.94,2920800.0],["2023-06-20",20.72,20.99,20.53,20.81,787100.0],["2023-06-21",20.72,21.01,20.52,20.85,719100.0],["2023-06-22",20.86,21.11,20.46,21.02,1075200.0],["2023-06-23",20.62,21.01,20.15,20.16,2228900.0],["2023-06-26",20.28,20.66,20.28,20.4,1073800.0],["2023-06-27",20.34,21.0,20.26,20.69,1018300.0],["2023-06-28",20.56,20.72,20.41,20.64,673300.0],["2023-06-29",20.57,21.08,20.51,21.01,654000.0],["2023-06-30",21.17,21.45,21.01,21.33,1143200.0],["2023-07-03",21.29,21.98,21.29,21.91,487400.0],["2023-07-05",21.67,21.67,21.13,21.17,778200.0],["2023-07-06",21.04,21.04,20.57,20.96,588500.0],["2023-07-07",20.92,21.66,20.87,21.42,694200.0],["2023-07-10",20.99,21.55,20.99,21.21,693000.0],["2023-07-11",21.4,21.82,21.26,21.77,932600.0],["2023-07-12",22.23,22.29,21.94,22.18,724900.0],["2023-07-13",22.18,22.66,22.11,22.59,1023600.0],["2023-07-14",22.44,22.71,22.28,22.68,742800.0],["2023-07-17",22.53,22.8,22.48,22.74,660700.0],["2023-07-18",22.75,23.4,22.71,23.19,789300.0],["2023-07-19",23.23,23.38,22.96,23.35,773600.0],["2023-07-20",23.4,23.4,22.75,23.06,591600.0],["2023-07-21",23.16,23.23,22.87,22.99,753700.0],["2023-07-24",22.98,23.11,22.73,22.94,513000.0],["2023-07-25",22.89,23.57,22.81,23.36,652200.0],["2023-07-26",23.26,23.42,22.81,22.95,881300.0],["2023-07-27",23.19,23.49,22.94,23.08,727000.0],["2023-07-28",23.23,23.44,23.08,23.23,683500.0],["2023-07-31",23.25,23.4,22.88,22.96,815200.0],["2023-08-01",22.61,22.75,22.31,22.43,1283500.0],["2023-08-02",21.97,21.97,19.49,20.0,3463800.0],["2023-08-03",20.03,20.86,19.85,20.73,1461700.0],["2023-08-04",20.58,20.73,19.52,19.56,1897000.0],["2023-08-07",19.55,20.1,19.48,19.98,1367200.0],["2023-08-08",19.62,20.25,19.39,20.15,680700.0],["2023-08-09",20.2,20.31,19.82,19.95,807100.0],["2023-08-10",19.96,20.26,19.87,20.23,583700.0],["2023-08-11",20.15,20.16,19.69,19.95,567700.0],["2023-08-14",19.94,19.94,19.51,19.83,878600.0],["2023-08-15",19.7,19.7,19.14,19.28,936400.0],["2023-08-16",19.28,19.59,19.23,19.3,699700.0],["2023-08-17",19.34,19.64,18.94,19.2,1055900.0],["2023-08-18",19.01,19.32,18.92,19.21,811500.0],["2023-08-21",19.31,19.31,18.88,19.04,1283600.0],["2023-08-22",19.19,19.43,18.97,19.29,769200.0],["2023-08-23",19.3,19.65,19.15,19.53,542500.0],["2023-08-24",19.35,19.72,19.3,19.33,611000.0],["2023-08-25",19.38,19.57,19.08,19.46,443600.0],["2023-08-28",19.54,19.8,19.44,19.49,458700.0],["2023-08-29",19.56,19.84,19.55,19.8,500700.0],["2023-08-30",19.68,19.9,19.68,19.89,737400.0],["2023-08-31",19.88,19.99,19.71,19.86,616300.0],["2023-09-01",20.09,20.29,20.01,20.28,784000.0],["2023-09-05",19.91,19.93,19.23,19.47,821400.0],["2023-09-06",19.56,19.89,19.27,19.29,752100.0],["2023-09-07",19.24,19.33,18.82,18.89,1170300.0],["2023-09-08",18.83,18.84,18.58,18.63,993100.0],["2023-09-11",18.91,19.04,18.43,18.48,745400.0],["2023-09-12",18.45,18.66,18.3,18.55,1011000.0],["2023-09-13",18.29,18.45,17.9,18.02,1837200.0],["2023-09-14",18.3,18.7,18.3,18.37,1941900.0],["2023-09-15",18.24,18.35,17.98,18.31,3270400.0],["2023-09-18",18.32,18.33,17.93,17.95,1135600.0],["2023-09-19",18.05,18.24,17.93,18.22,2014400.0],["2023-09-20",18.27,18.5,18.13,18.15,916700.0],["2023-09-21",18.03,18.08,17.7,17.78,1028700.0],["2023-09-22",17.78,17.88,17.19,17.19,1085200.0],["2023-09-25",17.09,17.5,17.07,17.29,1205200.0],["2023-09-26",17.19,17.33,16.94,16.95,938800.0],["2023-09-27",17.12,17.19,16.92,16.95,942000.0],["2023-09-28",16.9,17.2,16.88,17.05,1745300.0],["2023-09-29",17.26,17.35,16.69,16.73,1539600.0],["2023-10-02",16.62,16.75,16.43,16.59,1459300.0],["2023-10-03",16.29,16.43,15.97,16.04,2661700.0],["2023-10-04",16.19,16.42,15.87,16.28,1821200.0],["2023-10-05",16.25,16.34,15.64,15.87,2476700.0],["2023-10-06",15.81,15.89,15.38,15.57,1645900.0],["2023-10-09",15.47,15.88,15.32,15.71,1124500.0],["2023-10-10",15.71,16.0,15.64,15.73,1447600.0],["2023-10-11",16.09,16.46,16.09,16.31,1688600.0],["2023-10-12",16.2,16.2,15.45,15.56,1650900.0],["2023-10-13",15.7,15.73,15.28,15.47,1636000.0],["2023-10-16",15.69,15.69,15.33,15.4,1154700.0],["2023-10-17",15.22,15.76,15.21,15.65,1788000.0],["2023-10-18",15.37,15.59,15.3,15.41,1447900.0],["2023-10-19",15.25,15.77,15.25,15.39,1966200.0],["2023-10-20",15.4,15.47,15.16,15.19,2125600.0],["2023-10-23",15.13,15.26,14.9,14.92,1821800.0],["2023-10-24",15.08,15.22,14.99,15.12,1188100.0],["2023-10-25",14.97,15.1,14.8,14.86,1598000.0],["2023-10-26",14.91,15.25,14.87,15.07,2049300.0],["2023-10-27",15.13,15.29,14.89,15.24,1330700.0],["2023-10-30",15.42,15.6,15.17,15.5,2175000.0],["2023-10-31",15.57,15.7,15.4,15.45,1582300.0],["2023-11-01",14.0,15.0,13.56,14.63,4787300.0],["2023-11-02",14.84,14.84,14.34,14.51,2571600.0],["2023-11-03",14.79,15.22,14.75,14.95,2299100.0],["2023-11-06",15.0,15.02,14.49,14.52,2424800.0],["2023-11-07",14.39,14.82,14.35,14.75,1910100.0],["2023-11-08",14.82,14.97,14.69,14.72,2136900.0],["2023-11-09",14.9,14.92,14.5,14.65,2122200.0],["2023-11-10",14.64,14.67,14.33,14.6,2009800.0],["2023-11-13",14.51,14.59,13.82,13.9,2200100.0],["2023-11-14",14.35,14.85,14.33,14.82,1912100.0],["2023-11-15",14.92,15.08,14.77,14.9,2435900.0],["2023-11-16",14.84,14.92,14.46,14.65,1554200.0],["2023-11-17",14.8,15.06,14.76,15.01,2202100.0],["2023-11-20",14.95,15.02,14.77,14.92,1002500.0],["2023-11-21",14.81,14.91,14.73,14.77,1122800.0],["2023-11-22",14.95,15.01,14.77,14.81,774100.0],["2023-11-24",14.82,14.95,14.79,14.88,1063700.0],["2023-11-27",14.76,14.84,14.55,14.79,941300.0],["2023-11-28",14.81,14.81,14.52,14.68,1500900.0],["2023-11-29",14.84,15.02,14.7,14.75,1034400.0],["2023-11-30",14.8,14.98,14.63,14.76,1511600.0],["2023-12-01",14.74,15.52,14.6,15.49,1778100.0],["2023-12-04",15.44,15.85,15.43,15.68,1497800.0],["2023-12-05",15.55,15.68,15.31,15.35,1826100.0],["2023-12-06",15.44,15.66,15.3,15.32,1113300.0],["2023-12-07",15.35,15.53,15.22,15.45,1351300.0],["2023-12-08",15.39,15.69,15.29,15.36,1269100.0],["2023-12-11",15.43,15.59,15.34,15.55,1136600.0],["2023-12-12",15.44,15.53,15.32,15.44,957900.0],["2023-12-13",15.42,16.0,15.27,15.93,2095300.0],["2023-12-14",16.2,16.63,15.99,16.12,1812900.0],["2023-12-15",16.19,16.22,15.82,15.83,4847500.0],["2023-12-18",15.9,16.02,15.81,15.86,1714700.0],["2023-12-19",15.96,16.2,15.96,16.14,1729500.0],["2023-12-20",16.07,16.33,15.85,15.88,2124900.0],["2023-12-21",16.03,16.53,15.89,16.49,1713200.0],["2023-12-22",16.59,16.77,16.5,16.76,936400.0],["2023-12-26",16.66,17.33,16.66,17.26,3297700.0],["2023-12-27",17.31,17.35,16.95,16.97,1306800.0],["2023-12-28",16.9,16.98,16.56,16.65,910500.0],["2023-12-29",16.58,16.62,16.29,16.38,977300.0],["2024-01-02",16.17,16.59,16.1,16.22,1111500.0],["2024-01-03",15.91,16.03,15.2,15.2,2672800.0],["2024-01-04",15.27,15.53,15.08,15.28,1834700.0],["2024-01-05",15.21,15.73,15.19,15.51,1436400.0],["2024-01-08",15.41,15.88,15.41,15.88,1294300.0],["2024-01-09",15.6,15.62,15.39,15.53,1526800.0],["2024-01-10",15.42,15.71,15.42,15.65,1331900.0],["2024-01-11",15.67,15.74,15.41,15.66,1566600.0],["2024-01-12",15.89,15.95,15.38,15.39,719300.0],["2024-01-16",15.57,15.57,15.28,15.35,1059900.0],["2024-01-17",15.06,15.18,14.66,14.67,1304600.0],["2024-01-18",14.71,14.73,14.46,14.68,1125800.0],["2024-01-19",14.76,15.08,14.5,15.0,1144000.0],["2024-01-22",15.06,15.31,14.92,14.92,1514300.0],["2024-01-23",15.17,15.26,14.85,14.97,1575900.0],["2024-01-24",15.17,15.17,14.72,14.81,1072500.0],["2024-01-25",15.05,15.11,14.83,15.04,968000.0],["2024-01-26",15.15,15.5,15.13,15.32,1098200.0],["2024-01-29",15.24,15.26,14.93,15.19,1482300.0],["2024-01-30",15.04,15.34,14.99,15.09,1380500.0],["2024-01-31",15.13,15.14,14.49,14.56,3866200.0],["2024-02-01",14.75,14.96,14.51,14.93,3830600.0],["2024-02-02",14.71,15.16,14.6,15.0,1706500.0],["2024-02-05",14.72,14.79,14.3,14.51,1848600.0],["2024-02-06",14.23,14.6,14.02,14.37,2825000.0],["2024-02-07",15.78,16.41,15.19,16.39,4444100.0],["2024-02-08",16.2,16.36,15.49,16.11,6272100.0],["2024-02-09",15.93,15.94,15.48,15.52,2263800.0],["2024-02-12",15.53,16.82,15.53,16.8,3061700.0],["2024-02-13",16.29,16.56,16.1,16.25,3130300.0],["2024-02-14",16.36,16.41,15.94,16.32,1638100.0],["2024-02-15",16.37,16.88,16.29,16.86,1669900.0],["2024-02-16",16.73,16.73,16.05,16.1,1363000.0],["2024-02-20",15.88,16.55,15.8,16.46,1792400.0],["2024-02-21",16.46,17.05,16.41,17.03,1300100.0],["2024-02-22",16.92,17.27,16.88,17.11,1339100.0],["2024-02-23",17.16,17.33,16.99,17.25,1222100.0],["2024-02-26",17.15,17.37,17.03,17.26,1191600.0],["2024-02-27",17.47,17.52,16.88,17.08,2181600.0],["2024-02-28",16.87,17.11,16.52,16.52,1007100.0],["2024-02-29",16.72,17.13,16.67,16.92,1750400.0],["2024-03-01",16.96,17.31,16.86,17.21,1089100.0],["2024-03-04",17.22,17.36,16.77,16.83,1867700.0],["2024-03-05",16.68,17.17,16.68,16.83,954700.0],["2024-03-06",16.91,16.92,16.18,16.2,1672100.0],["2024-03-07",16.39,16.97,16.26,16.88,1692000.0],["2024-03-08",17.04,17.12,16.24,16.25,1280700.0],["2024-03-11",16.1,16.74,16.05,16.57,1105900.0],["2024-03-12",16.8,16.8,15.98,16.04,1299500.0],["2024-03-13",15.97,16.33,15.64,15.66,1444100.0],["2024-03-14",15.58,15.63,15.09,15.25,1959000.0],["2024-03-15",15.18,15.65,15.13,15.56,2894900.0],["2024-03-18",15.44,15.56,15.07,15.13,1610400.0],["2024-03-19",15.17,15.47,15.11,15.18,1011400.0],["2024-03-20",15.02,15.58,15.02,15.46,872600.0],["2024-03-21",15.57,15.7,15.48,15.64,1113000.0],["2024-03-22",15.63,15.69,15.32,15.34,934800.0],["2024-03-25",15.45,15.93,15.45,15.55,763700.0],["2024-03-26",15.65,15.73,15.49,15.61,773600.0],["2024-03-27",15.77,16.19,15.74,16.19,868200.0],["2024-03-28",16.23,16.75,16.23,16.59,1757900.0],["2024-04-01",16.73,17.01,16.59,16.76,1457400.0],["2024-04-02",16.58,16.99,16.44,16.97,2106400.0],["2024-04-03",16.95,17.58,16.95,17.25,2219600.0],["2024-04-04",17.16,17.29,16.04,16.09,1649700.0],["2024-04-05",16.05,16.1,15.52,15.69,2434800.0],["2024-04-08",15.68,15.88,15.41,15.51,1490200.0],["2024-04-09",15.56,16.08,15.55,16.05,1020200.0],["2024-04-10",15.71,16.19,15.52,16.1,1570200.0],["2024-04-11",16.03,16.16,15.72,15.87,1138100.0],["2024-04-12",15.8,15.91,15.26,15.3,1540400.0],["2024-04-15",15.47,15.75,15.23,15.31,1116600.0],["2024-04-16",15.18,15.38,15.03,15.18,1758300.0],["2024-04-17",15.33,15.57,15.09,15.09,1096400.0],["2024-04-18",15.17,15.47,15.06,15.42,951800.0],["2024-04-19",14.75,14.83,14.14,14.57,2734200.0],["2024-04-22",14.59,14.88,14.44,14.81,1164700.0],["2024-04-23",14.71,15.0,14.71,14.85,908700.0],["2024-04-24",14.89,14.97,14.56,14.89,1428300.0],["2024-04-25",14.92,15.08,14.61,14.85,1102100.0],["2024-04-26",14.87,15.34,14.82,15.07,1097300.0],["2024-04-29",15.14,15.72,15.14,15.66,1954900.0],["2024-04-30",15.46,15.62,14.92,14.96,1987800.0],["2024-05-01",13.1,13.65,12.41,12.58,9080900.0],["2024-05-02",12.64,13.2,12.56,13.09,2927300.0],["2024-05-03",13.38,13.67,13.14,13.17,1483500.0],["2024-05-06",13.26,13.68,13.24,13.36,1316500.0],["2024-05-07",13.42,13.88,13.34,13.39,1799400.0],["2024-05-08",13.2,13.54,13.16,13.4,1058600.0],["2024-05-09",13.48,13.53,13.36,13.45,718200.0],["2024-05-10",13.51,13.51,13.2,13.48,924100.0],["2024-05-13",13.56,13.91,13.5,13.63,1289800.0],["2024-05-14",13.83,14.01,13.65,13.94,2055100.0],["2024-05-15",14.13,14.15,13.51,13.66,1596000.0],["2024-05-16",13.63,13.8,13.47,13.72,1221700.0],["2024-05-17",13.75,13.75,13.25,13.29,1649100.0],["2024-05-20",13.26,13.35,12.98,13.15,2955100.0],["2024-05-21",13.1,13.22,12.85,12.93,1682100.0],["2024-05-22",12.95,13.06,12.53,12.57,2075100.0],["2024-05-23",12.53,12.68,12.09,12.16,1880700.0],["2024-05-24",12.29,12.6,12.23,12.56,1659700.0],["2024-05-28",12.65,13.06,12.6,12.71,1166900.0],["2024-05-29",12.45,12.7,12.43,12.6,944900.0],["2024-05-30",12.6,12.72,12.54,12.63,711800.0],["2024-05-31",12.66,12.83,12.42,12.69,1212800.0],["2024-06-03",12.55,12.73,12.34,12.34,1513100.0],["2024-06-04",12.2,12.25,12.01,12.2,1602500.0],["2024-06-05",12.23,12.44,12.09,12.36,1383400.0],["2024-06-06",12.36,12.47,12.07,12.12,958100.0],["2024-06-07",11.97,12.09,11.85,11.87,1024400.0],["2024-06-10",11.71,12.07,11.61,11.97,1637300.0],["2024-06-11",11.83,11.99,11.75,11.8,872900.0],["2024-06-12",12.08,12.23,11.91,12.0,1256000.0],["2024-06-13",12.0,12.0,11.52,11.73,2804200.0],["2024-06-14",11.6,11.9,11.46,11.74,1257900.0],["2024-06-17",11.79,12.12,11.68,11.89,1472600.0],["2024-06-18",11.94,12.01,11.13,11.29,2322300.0],["2024-06-20",11.22,11.31,11.01,11.31,2203100.0],["2024-06-21",11.3,11.43,11.07,11.1,4445500.0],["2024-06-24",11.19,11.32,11.07,11.08,2338200.0],["2024-06-25",11.04,11.19,10.79,10.98,1777500.0],["2024-06-26",10.87,11.11,10.86,11.01,1644300.0],["2024-06-27",11.01,11.12,10.8,10.99,1579100.0],["2024-06-28",11.07,11.21,10.86,11.13,8143400.0],["2024-07-01",11.24,11.32,10.67,10.72,1487500.0],["2024-07-02",10.74,10.87,10.45,10.57,2328500.0],["2024-07-03",10.65,10.65,10.46,10.5,891600.0],["2024-07-05",10.45,10.63,10.43,10.55,2141500.0],["2024-07-08",10.64,10.93,10.44,10.45,1775900.0],["2024-07-09",10.4,10.42,10.08,10.2,2050000.0],["2024-07-10",10.31,10.54,10.18,10.51,1405600.0],["2024-07-11",10.77,11.23,10.77,11.16,1508900.0],["2024-07-12",11.3,11.49,11.22,11.36,1421400.0],["2024-07-15",11.43,11.7,11.27,11.28,1318400.0],["2024-07-16",11.28,11.74,11.23,11.7,1722500.0],["2024-07-17",11.53,11.92,11.52,11.68,2335000.0],["2024-07-18",11.65,12.08,11.47,11.59,1301300.0],["2024-07-19",11.48,11.58,11.17,11.31,1571500.0],["2024-07-22",11.39,11.53,11.13,11.45,1035300.0],["2024-07-23",11.49,11.65,11.34,11.41,1119800.0],["2024-07-24",11.35,11.58,11.21,11.25,1419700.0],["2024-07-25",11.14,11.45,11.14,11.29,1929600.0],["2024-07-26",11.52,11.58,11.35,11.56,1474400.0],["2024-07-29",11.59,11.74,11.36,11.45,1248900.0],["2024-07-30",11.48,11.72,11.47,11.62,2906200.0],["2024-07-31",11.41,13.6,11.33,13.36,6709100.0],["2024-08-01",13.11,13.25,12.21,12.52,3107800.0],["2024-08-02",12.17,12.39,11.97,12.26,2210700.0],["2024-08-05",11.49,11.74,11.19,11.29,1972700.0],["2024-08-06",11.06,11.49,11.02,11.28,1654000.0],["2024-08-07",11.52,11.57,10.88,10.93,1768900.0],["2024-08-08",11.13,11.43,11.06,11.22,2668100.0],["2024-08-09",11.51,11.8,11.23,11.64,1922900.0],["2024-08-12",11.61,11.71,11.26,11.38,1859500.0],["2024-08-13",11.45,11.91,11.43,11.83,2245500.0],["2024-08-14",11.91,11.91,11.37,11.57,1345700.0],["2024-08-15",11.95,12.36,11.81,12.25,1960300.0],["2024-08-16",12.12,12.33,12.0,12.25,1249400.0],["2024-08-19",12.35,12.56,12.19,12.26,1321800.0],["2024-08-20",12.3,12.33,11.98,11.99,797700.0],["2024-08-21",12.1,12.35,12.0,12.21,1274700.0],["2024-08-22",12.21,12.36,12.09,12.32,1257800.0],["2024-08-23",12.38,12.82,12.37,12.78,1343100.0],["2024-08-26",13.0,13.22,12.87,13.02,1092700.0],["2024-08-27",13.01,13.01,12.7,12.91,925300.0],["2024-08-28",12.74,12.95,12.74,12.86,771000.0],["2024-08-29",12.96,12.98,12.7,12.79,1082700.0],["2024-08-30",12.82,12.97,12.65,12.69,1011600.0],["2024-09-03",12.5,12.52,12.2,12.31,1188800.0],["2024-09-04",12.3,13.0,12.29,12.46,970800.0],["2024-09-05",12.58,12.58,12.03,12.34,1739600.0],["2024-09-06",12.3,12.61,12.17,12.47,1523200.0],["2024-09-09",12.45,12.59,12.17,12.18,1096500.0],["2024-09-10",12.16,12.16,11.85,12.04,1277500.0],["2024-09-11",12.02,12.02,11.53,11.92,2424500.0],["2024-09-12",11.94,12.14,11.78,11.93,1143000.0],["2024-09-13",12.17,12.73,12.17,12.7,1415200.0],["2024-09-16",12.83,12.98,12.67,12.92,1069800.0],["2024-09-17",13.07,13.22,12.85,12.92,1347000.0],["2024-09-18",12.98,13.38,12.79,12.99,1068900.0],["2024-09-19",13.44,13.56,13.25,13.42,2357700.0],["2024-09-20",13.24,13.33,12.95,12.99,3121400.0],["2024-09-23",13.0,13.14,12.67,12.67,1075500.0],["2024-09-24",12.83,13.23,12.83,12.91,1634100.0],["2024-09-25",12.93,12.97,12.48,12.51,1217800.0],["2024-09-26",12.81,13.27,12.81,13.23,1322500.0],["2024-09-27",13.39,13.52,13.17,13.27,2063600.0],["2024-09-30",13.16,13.3,13.08,13.12,1002100.0],["2024-10-01",13.05,13.3,13.0,13.08,923800.0],["2024-10-02",13.1,13.22,12.85,12.88,699700.0],["2024-10-03",12.74,13.0,12.67,12.81,838100.0],["2024-10-04",13.08,13.25,12.88,13.19,981500.0],["2024-10-07",13.08,13.38,13.08,13.17,895300.0],["2024-10-08",13.06,13.17,12.8,13.04,919400.0],["2024-10-09",13.04,13.26,12.96,12.98,849400.0],["2024-10-10",12.86,13.33,12.83,13.14,1447200.0],["2024-10-11",13.06,13.47,12.85,13.31,1251800.0],["2024-10-14",13.28,13.4,13.12,13.13,1475400.0],["2024-10-15",13.05,13.3,12.76,12.77,1591100.0],["2024-10-16",12.92,13.02,12.57,12.73,1548500.0],["2024-10-17",13.18,13.24,12.73,13.09,1019600.0],["2024-10-18",13.25,13.26,13.0,13.18,805000.0],["2024-10-21",13.09,13.12,12.51,12.52,1044600.0],["2024-10-22",12.51,12.51,12.11,12.16,1349800.0],["2024-10-23",12.08,12.61,12.02,12.28,1160400.0],["2024-10-24",12.35,12.38,12.1,12.28,1016000.0],["2024-10-25",12.38,12.44,12.14,12.15,802400.0],["2024-10-28",12.25,12.78,12.22,12.74,2219900.0],["2024-10-29",12.57,12.86,12.36,12.44,2800200.0],["2024-10-30",11.56,12.01,11.41,11.55,3589000.0],["2024-10-31",11.45,11.55,11.08,11.11,2232400.0],["2024-11-01",11.07,11.4,11.07,11.24,1546100.0],["2024-11-04",11.18,11.5,11.18,11.35,1813000.0],["2024-11-05",11.27,12.02,11.2,11.95,1894500.0],["2024-11-06",12.76,12.92,12.41,12.88,3173900.0],["2024-11-07",13.0,13.08,12.65,12.81,2159600.0],["2024-11-08",12.79,13.07,12.74,12.8,1488800.0],["2024-11-11",12.9,13.48,12.89,13.37,1505300.0],["2024-11-12",13.3,13.35,12.99,13.0,1456400.0],["2024-11-13",12.97,13.04,12.67,12.77,973200.0],["2024-11-14",12.85,13.18,12.7,13.14,1045200.0],["2024-11-15",13.33,13.42,12.93,12.97,1277300.0],["2024-11-18",12.96,13.0,12.42,12.43,1384200.0],["2024-11-19",12.17,12.27,11.95,12.16,1136900.0],["2024-11-20",12.16,12.56,12.05,12.56,915800.0],["2024-11-21",12.65,13.01,12.52,12.85,1031400.0],["2024-11-22",12.89,13.07,12.86,12.93,974100.0],["2024-11-25",13.1,13.41,12.96,12.97,1996600.0],["2024-11-26",12.83,12.88,12.41,12.6,967100.0],["2024-11-27",12.77,13.11,12.66,12.69,843700.0],["2024-11-29",12.86,12.89,12.57,12.6,930300.0],["2024-12-02",12.64,12.78,12.42,12.73,1128100.0],["2024-12-03",12.74,12.78,12.4,12.54,658300.0],["2024-12-04",12.55,12.57,12.07,12.13,794200.0],["2024-12-05",12.09,12.14,11.83,11.9,919300.0],["2024-12-06",12.0,12.0,11.72,11.85,693300.0],["2024-12-09",12.02,12.21,11.74,11.82,1061800.0],["2024-12-10",11.84,11.88,11.52,11.8,2388900.0],["2024-12-11",11.93,11.93,11.52,11.78,1336500.0],["2024-12-12",11.74,11.88,11.46,11.47,803200.0],["2024-12-13",11.4,11.6,11.17,11.4,1100900.0],["2024-12-16",11.34,11.53,11.14,11.15,1561200.0],["2024-12-17",11.01,11.08,10.43,10.69,2183900.0],["2024-12-18",10.73,11.0,10.21,10.38,2127400.0],["2024-12-19",10.47,10.48,9.94,9.95,2369900.0],["2024-12-20",9.85,10.31,9.85,10.04,4214400.0],["2024-12-23",10.03,10.22,9.99,10.14,1131500.0],["2024-12-24",10.21,10.39,10.0,10.2,1320600.0],["2024-12-26",10.09,10.38,10.04,10.33,1588000.0],["2024-12-27",10.19,10.45,10.14,10.3,1667800.0],["2024-12-30",10.2,10.52,10.03,10.43,1268500.0],["2024-12-31",10.54,10.86,10.44,10.84,1280300.0],["2025-01-02",10.96,11.17,10.74,10.75,1622200.0],["2025-01-03",10.79,10.88,10.51,10.57,1160700.0],["2025-01-06",10.72,11.23,10.71,10.97,1342500.0],["2025-01-07",10.94,11.11,10.61,10.68,1495000.0],["2025-01-08",10.52,10.58,10.4,10.45,1228500.0],["2025-01-10",10.24,10.32,10.13,10.17,927400.0],["2025-01-13",10.02,10.26,10.0,10.26,1399800.0],["2025-01-14",10.31,10.82,10.31,10.42,1712100.0],["2025-01-15",10.73,10.84,10.45,10.45,1031300.0],["2025-01-16",10.44,10.48,10.18,10.34,1045600.0],["2025-01-17",10.49,10.58,10.39,10.42,736200.0],["2025-01-21",10.5,10.77,10.38,10.73,901400.0],["2025-01-22",10.65,10.84,10.65,10.8,754600.0],["2025-01-23",10.77,11.15,10.66,11.07,1623400.0],["2025-01-24",11.0,11.15,10.86,11.12,831100.0],["2025-01-27",11.35,12.0,11.35,11.74,2547700.0],["2025-01-28",11.66,11.8,11.34,11.35,1847900.0],["2025-01-29",11.36,11.89,11.35,11.56,1736900.0],["2025-01-30",11.77,12.1,11.66,11.88,1920000.0],["2025-01-31",11.77,12.21,11.77,11.94,1758500.0],["2025-02-03",11.61,11.69,11.3,11.61,1361200.0],["2025-02-04",11.54,11.78,11.51,11.73,1883700.0],["2025-02-05",12.37,12.75,11.95,12.06,3616600.0],["2025-02-06",12.14,12.24,11.41,11.55,2149300.0],["2025-02-07",11.53,11.77,11.39,11.49,1282300.0],["2025-02-10",11.65,11.85,11.54,11.55,1193200.0],["2025-02-11",11.47,11.65,11.41,11.64,1067300.0],["2025-02-12",11.39,11.64,11.31,11.51,903200.0],["2025-02-13",11.77,11.84,11.52,11.7,1101800.0],["2025-02-14",11.7,11.9,11.44,11.57,792200.0],["2025-02-18",11.6,11.9,11.53,11.68,1378900.0],["2025-02-19",11.55,11.72,11.22,11.26,1588000.0],["2025-02-20",11.14,11.81,11.14,11.76,1588600.0],["2025-02-21",11.87,11.87,11.25,11.29,1910300.0],["2025-02-24",11.4,11.59,11.25,11.34,1201400.0],["2025-02-25",11.47,11.55,11.36,11.42,971800.0],["2025-02-26",11.57,11.64,11.28,11.46,913000.0],["2025-02-27",11.42,11.48,11.22,11.32,1065800.0],["2025-02-28",11.26,11.62,11.25,11.47,1694400.0],["2025-03-03",11.59,11.75,10.84,10.9,1658000.0],["2025-03-04",10.7,10.94,10.47,10.63,1543800.0],["2025-03-05",10.92,11.75,10.86,11.72,2298100.0],["2025-03-06",11.65,11.68,11.29,11.6,1638200.0],["2025-03-07",11.61,11.92,11.46,11.81,1240000.0],["2025-03-10",11.62,11.83,11.33,11.33,1410200.0],["2025-03-11",11.4,11.69,11.15,11.44,1769600.0],["2025-03-12",11.51,11.68,11.3,11.65,1623000.0],["2025-03-13",11.6,11.72,11.02,11.18,1952100.0],["2025-03-14",11.51,11.83,11.43,11.67,2132200.0],["2025-03-17",11.83,12.22,11.78,12.03,1721600.0],["2025-03-18",12.09,12.37,11.98,12.2,1848000.0],["2025-03-19",12.18,12.35,11.99,12.19,1532400.0],["2025-03-20",11.92,12.36,11.91,12.26,1171300.0],["2025-03-21",12.04,12.09,11.72,11.98,2633600.0],["2025-03-24",12.07,12.16,11.81,11.94,811600.0],["2025-03-25",11.89,12.01,11.74,11.85,1076100.0],["2025-03-26",11.8,12.0,11.8,11.98,901800.0],["2025-03-27",11.85,12.05,11.74,12.02,901200.0],["2025-03-28",11.92,12.0,11.39,11.54,1534600.0],["2025-03-31",11.26,11.58,11.12,11.47,1267500.0],["2025-04-01",11.45,11.65,11.4,11.64,1171200.0],["2025-04-02",11.41,11.81,11.37,11.76,934900.0],["2025-04-03",11.2,11.55,11.01,11.21,1738200.0],["2025-04-04",10.64,10.84,9.95,10.53,2942600.0],["2025-04-07",10.06,11.06,9.78,10.29,2273700.0],["2025-04-08",10.41,10.67,9.52,9.62,2441100.0],["2025-04-09",9.49,10.68,9.23,10.53,3210400.0],["2025-04-10",10.25,10.45,9.89,10.27,1851700.0],["2025-04-11",10.29,10.65,10.03,10.65,1338200.0],["2025-04-14",10.84,11.08,10.77,10.98,1645100.0],["2025-04-15",10.88,11.04,10.77,10.8,1278300.0],["2025-04-16",10.82,10.92,10.65,10.82,863200.0],["2025-04-17",10.84,11.08,10.83,10.95,876700.0],["2025-04-21",10.86,10.95,10.7,10.78,934400.0],["2025-04-22",10.95,11.37,10.89,11.33,1276100.0],["2025-04-23",11.53,11.85,11.14,11.23,1753900.0],["2025-04-24",11.25,12.05,11.13,11.93,1704200.0],["2025-04-25",11.81,11.98,11.7,11.93,1412000.0],["2025-04-28",11.85,12.18,11.83,11.97,1010200.0],["2025-04-29",11.98,12.23,11.93,12.15,1853800.0],["2025-04-30",12.7,12.85,12.29,12.66,2269500.0],["2025-05-01",12.64,13.21,12.64,12.81,1585000.0],["2025-05-02",13.11,13.33,12.84,13.22,1637100.0],["2025-05-05",13.12,13.49,13.03,13.25,1152700.0],["2025-05-06",13.17,13.39,13.05,13.15,1212600.0],["2025-05-07",13.26,13.3,12.8,12.87,1209100.0],["2025-05-08",13.04,13.23,12.89,13.09,1975500.0],["2025-05-09",13.2,13.45,13.08,13.44,1145600.0],["2025-05-12",14.04,14.34,13.63,13.79,2150200.0],["2025-05-13",13.93,13.99,13.73,13.78,858400.0],["2025-05-14",13.78,13.86,13.64,13.74,1049400.0],["2025-05-15",13.6,13.73,13.49,13.66,1627400.0],["2025-05-16",13.58,13.6,13.26,13.27,973200.0],["2025-05-19",13.14,13.54,13.06,13.52,1326300.0],["2025-05-20",13.55,13.97,13.5,13.88,1895400.0],["2025-05-21",13.72,13.82,13.5,13.54,1050300.0],["2025-05-22",13.48,13.48,13.12,13.19,781400.0],["2025-05-23",12.99,13.18,12.99,13.05,781900.0],["2025-05-27",13.2,13.44,13.13,13.41,874100.0],["2025-05-28",13.35,13.35,13.0,13.06,702900.0],["2025-05-29",13.21,13.21,12.99,13.17,848800.0],["2025-05-30",13.1,13.22,12.92,13.11,1302500.0],["2025-06-02",13.11,13.25,12.81,12.89,1516000.0],["2025-06-03",12.84,13.07,12.7,12.95,830800.0],["2025-06-04",12.99,13.3,12.9,13.04,1663200.0],["2025-06-05",13.21,13.3,12.88,13.25,732000.0],["2025-06-06",13.44,13.64,13.44,13.62,1066800.0],["2025-06-09",13.79,13.8,13.57,13.59,941600.0],["2025-06-10",13.61,13.75,13.54,13.65,1364300.0],["2025-06-11",13.63,14.06,13.56,14.01,1518200.0],["2025-06-12",13.79,13.98,13.57,13.75,1223300.0],["2025-06-13",13.54,13.7,13.4,13.56,1248100.0],["2025-06-16",13.61,13.9,13.52,13.8,871800.0],["2025-06-17",13.67,13.81,13.54,13.6,698000.0],["2025-06-18",13.51,13.74,13.48,13.51,795600.0],["2025-06-20",13.58,14.14,13.51,14.02,3809500.0],["2025-06-23",13.97,14.8,13.95,14.39,4482200.0],["2025-06-24",14.5,14.83,14.5,14.7,3006000.0],["2025-06-25",14.98,15.33,14.85,15.19,2393200.0],["2025-06-26",15.27,15.57,15.24,15.51,2262000.0],["2025-06-27",15.55,15.58,14.89,15.06,3853100.0],["2025-06-30",15.12,15.12,14.64,14.74,2227400.0],["2025-07-01",14.74,15.28,14.71,15.13,1920900.0],["2025-07-02",15.19,15.59,15.06,15.57,1325600.0],["2025-07-03",15.6,15.77,15.5,15.67,711000.0],["2025-07-07",15.64,15.93,15.57,15.72,1647900.0],["2025-07-08",15.84,16.04,15.72,15.8,1335800.0],["2025-07-09",15.64,15.73,15.07,15.61,1891500.0],["2025-07-10",15.59,15.88,15.48,15.53,1465200.0],["2025-07-11",15.69,15.69,15.4,15.41,1214500.0],["2025-07-14",15.35,15.37,15.03,15.22,1556700.0],["2025-07-15",15.25,15.37,14.4,14.43,1738500.0],["2025-07-16",14.49,14.59,14.2,14.44,1190100.0],["2025-07-17",14.4,14.63,14.32,14.52,1199900.0],["2025-07-18",14.3,14.38,14.16,14.33,1135700.0],["2025-07-21",14.35,14.5,14.28,14.36,1152800.0],["2025-07-22",14.34,14.91,14.34,14.73,1527500.0],["2025-07-23",14.9,14.99,14.74,14.94,1123200.0],["2025-07-24",14.8,14.85,14.46,14.66,1103900.0],["2025-07-25",14.67,14.75,14.51,14.57,1671500.0],["2025-07-28",14.54,14.63,14.28,14.4,1773200.0],["2025-07-29",14.52,14.66,14.31,14.48,2010700.0],["2025-07-30",15.0,15.02,12.51,12.67,7708800.0],["2025-07-31",12.41,13.1,12.13,13.01,3608600.0],["2025-08-01",12.99,13.08,12.66,12.83,1861700.0],["2025-08-04",12.73,12.96,12.55,12.94,2996200.0],["2025-08-05",13.05,13.14,12.89,13.0,1327400.0],["2025-08-06",12.98,13.1,12.83,12.98,1470600.0],["2025-08-07",13.2,13.49,13.07,13.36,1218400.0],["2025-08-08",13.78,13.85,13.32,13.42,1251900.0],["2025-08-11",13.36,13.4,12.83,12.95,1268800.0],["2025-08-12",13.03,13.33,13.03,13.21,843000.0],["2025-08-13",13.34,13.81,13.25,13.78,1745400.0],["2025-08-14",13.55,13.68,13.38,13.67,1254000.0],["2025-08-15",13.69,13.8,13.28,13.37,1427400.0],["2025-08-18",13.31,13.38,12.98,13.01,940000.0],["2025-08-19",13.08,13.24,12.93,12.99,768100.0],["2025-08-20",13.03,13.03,12.87,12.94,1512500.0],["2025-08-21",12.88,13.15,12.75,13.02,963100.0],["2025-08-22",13.1,13.6,13.04,13.41,1268100.0],["2025-08-25",13.4,13.41,13.21,13.23,1788500.0],["2025-08-26",13.17,13.37,13.16,13.26,923500.0],["2025-08-27",13.2,13.34,13.05,13.05,1384600.0],["2025-08-28",13.21,13.21,12.78,13.03,1902900.0],["2025-08-29",13.05,13.07,12.87,12.99,940400.0],["2025-09-02",12.79,12.83,12.59,12.8,1599200.0],["2025-09-03",12.74,12.77,12.38,12.47,3406300.0],["2025-09-04",12.53,12.63,12.34,12.63,1853100.0],["2025-09-05",12.68,13.03,12.63,12.77,1636800.0],["2025-09-08",12.88,12.95,12.59,12.95,1079400.0],["2025-09-09",12.96,13.01,12.74,12.89,937200.0],["2025-09-10",12.84,12.91,12.56,12.64,1227700.0],["2025-09-11",12.6,13.26,12.6,13.22,2006500.0],["2025-09-12",13.08,13.16,12.88,12.92,843000.0],["2025-09-15",13.04,13.09,12.7,12.75,836300.0],["2025-09-16",12.73,12.8,12.59,12.79,1089400.0],["2025-09-17",12.79,13.12,12.56,12.6,879300.0],["2025-09-18",12.66,12.91,12.56,12.81,1034100.0],["2025-09-19",12.81,13.18,12.6,13.13,3954200.0],["2025-09-22",13.11,13.17,12.9,13.14,1447500.0],["2025-09-23",13.15,13.42,13.14,13.34,1355800.0],["2025-09-24",13.3,13.44,13.17,13.24,894600.0],["2025-09-25",13.0,13.05,12.64,12.83,1421100.0],["2025-09-26",12.85,13.2,12.84,13.15,891500.0],["2025-09-29",13.16,13.19,12.92,13.06,1298800.0],["2025-09-30",13.02,13.11,12.72,12.97,1263100.0],["2025-10-01",12.93,13.29,12.88,13.08,1338700.0],["2025-10-02",13.09,13.35,13.04,13.12,961400.0],["2025-10-03",13.14,13.31,12.94,12.94,1020300.0],["2025-10-06",12.87,13.1,12.41,12.42,1290200.0],["2025-10-07",12.42,12.5,12.07,12.12,1795100.0],["2025-10-08",12.25,12.34,12.12,12.34,1191200.0],["2025-10-09",12.16,12.28,11.8,11.9,1493700.0],["2025-10-10",11.86,12.13,11.59,11.63,1862800.0],["2025-10-13",11.68,11.87,11.43,11.43,1121100.0],["2025-10-14",11.26,11.7,11.2,11.62,1322900.0],["2025-10-15",11.68,12.01,11.66,11.77,1572300.0],["2025-10-16",11.81,12.08,11.66,12.07,1522800.0],["2025-10-17",11.94,12.22,11.85,12.22,831800.0],["2025-10-20",12.27,12.38,12.06,12.22,749400.0],["2025-10-21",12.27,12.27,12.0,12.17,1001300.0],["2025-10-22",12.18,12.49,12.14,12.29,2507600.0],["2025-10-23",12.29,12.57,12.22,12.52,1037800.0],["2025-10-24",12.55,12.72,12.44,12.6,1049900.0],["2025-10-27",12.59,12.66,12.22,12.23,1070000.0],["2025-10-28",12.11,12.22,12.06,12.07,915800.0],["2025-10-29",11.97,12.03,11.52,11.59,2631300.0],["2025-10-30",11.39,11.64,11.31,11.46,1865800.0],["2025-10-31",11.31,11.4,11.13,11.29,3061600.0],["2025-11-03",11.29,11.78,11.2,11.76,2451500.0],["2025-11-04",11.66,11.96,11.52,11.8,2194200.0],["2025-11-05",13.12,13.87,12.75,13.47,4813800.0],["2025-11-06",13.81,13.81,13.12,13.2,3132000.0],["2025-11-07",13.28,13.29,12.86,12.88,1575700.0],["2025-11-10",13.0,13.1,12.61,12.84,1469100.0],["2025-11-11",12.93,13.25,12.84,13.07,1288900.0],["2025-11-12",13.15,13.47,12.9,12.91,1380900.0],["2025-11-13",13.0,13.48,12.97,13.29,1190300.0],["2025-11-14",13.15,13.35,12.95,13.19,1416200.0],["2025-11-17",13.67,13.76,12.78,12.82,1850400.0],["2025-11-18",12.79,12.94,12.73,12.84,838900.0],["2025-11-19",12.75,12.87,12.69,12.7,868300.0],["2025-11-20",12.77,12.87,12.51,12.71,956600.0],["2025-11-21",12.76,13.33,12.66,13.2,1460700.0],["2025-11-24",13.18,13.18,12.64,12.64,3832100.0],["2025-11-25",12.87,13.45,12.81,13.13,7608700.0],["2025-11-26",13.16,13.49,13.07,13.45,5026500.0],["2025-11-28",13.5,13.5,13.26,13.48,859600.0],["2025-12-01",13.47,13.53,13.29,13.35,1510900.0],["2025-12-02",13.42,13.5,13.22,13.31,2706500.0],["2025-12-03",13.2,13.97,13.01,13.96,3484900.0],["2025-12-04",14.07,14.09,13.66,13.88,3162900.0],["2025-12-05",13.97,14.6,13.92,14.42,2135700.0],["2025-12-08",14.48,14.48,13.94,14.13,1390900.0],["2025-12-09",14.11,14.42,14.05,14.16,2374200.0],["2025-12-10",14.17,14.91,14.11,14.78,2053700.0],["2025-12-11",14.82,15.03,14.81,14.97,2138400.0],["2025-12-12",15.07,15.52,14.98,15.45,2981500.0],["2025-12-15",15.56,15.72,15.43,15.61,2533600.0],["2025-12-16",15.54,15.59,15.0,15.15,1837900.0],["2025-12-17",15.15,15.3,15.04,15.16,1639100.0],["2025-12-18",15.26,15.34,14.93,14.99,4035300.0],["2025-12-19",14.9,15.08,14.63,14.65,4576200.0],["2025-12-22",14.7,14.86,14.47,14.83,3753900.0],["2025-12-23",14.84,15.0,14.64,14.89,2120300.0],["2025-12-24",14.94,15.0,14.84,14.97,513500.0],["2025-12-26",14.93,15.09,14.93,14.94,953700.0],["2025-12-29",14.89,15.06,14.81,14.97,1126200.0],["2025-12-30",15.0,15.01,14.85,14.85,1920900.0],["2025-12-31",14.82,15.0,14.7,14.76,1730600.0],["2026-01-02",14.85,15.2,14.76,15.16,2917400.0],["2026-01-05",15.6,15.73,15.23,15.25,3772800.0],["2026-01-06",15.68,15.9,15.46,15.86,4654900.0],["2026-01-07",15.91,16.04,15.06,15.17,2481800.0],["2026-01-08",14.97,15.44,14.95,15.33,2326400.0],["2026-01-09",15.34,15.59,14.98,15.48,2128100.0],["2026-01-12",15.48,15.76,15.44,15.56,1845700.0],["2026-01-13",15.56,15.84,15.45,15.7,2008700.0],["2026-01-14",15.75,15.99,15.54,15.91,1485800.0],["2026-01-15",16.0,16.03,15.69,15.81,1610900.0],["2026-01-16",15.72,15.86,15.28,15.4,1113400.0],["2026-01-20",15.04,15.27,14.78,14.88,1228500.0],["2026-01-21",15.05,15.34,14.92,15.25,1714400.0],["2026-01-22",15.32,15.56,15.28,15.4,1041100.0],["2026-01-23",15.42,15.65,15.27,15.62,905400.0],["2026-01-26",15.77,15.78,15.46,15.52,1473500.0],["2026-01-27",15.52,15.59,15.14,15.21,1085300.0],["2026-01-28",15.28,15.37,14.95,15.03,1425900.0],["2026-01-29",15.23,15.34,14.91,15.27,1185800.0],["2026-01-30",15.11,15.39,14.99,15.28,1241800.0],["2026-02-02",15.25,15.84,15.16,15.6,1460300.0],["2026-02-03",15.75,16.09,15.57,15.74,1323000.0],["2026-02-04",16.0,16.63,15.98,16.57,1542800.0],["2026-02-05",16.45,16.69,16.24,16.43,1504200.0],["2026-02-06",16.22,16.7,16.22,16.63,1610000.0],["2026-02-09",16.45,16.61,16.25,16.42,1545700.0],["2026-02-10",16.3,16.91,16.3,16.39,2850400.0],["2026-02-11",15.69,16.08,15.05,15.58,3720700.0],["2026-02-12",15.36,15.66,14.81,15.08,1970300.0],["2026-02-13",15.07,15.21,14.75,14.79,1704500.0],["2026-02-17",14.81,14.86,14.57,14.64,1560800.0],["2026-02-18",14.66,14.99,14.61,14.99,1773500.0],["2026-02-19",14.89,15.23,14.89,15.16,1277300.0],["2026-02-20",15.12,15.46,15.12,15.38,1071500.0],["2026-02-23",15.3,15.3,14.7,14.74,1470600.0],["2026-02-24",14.78,15.02,14.78,14.83,1060700.0],["2026-02-25",14.16,14.25,12.83,12.88,3304400.0],["2026-02-26",12.78,13.23,12.41,13.12,2867600.0],["2026-02-27",12.99,13.76,12.99,13.4,3223100.0],["2026-03-02",13.12,13.63,13.12,13.43,2578500.0],["2026-03-03",12.96,13.1,12.41,12.54,2888300.0],["2026-03-04",12.7,12.83,12.08,12.42,3185500.0],["2026-03-05",12.26,12.42,11.85,11.97,2580200.0],["2026-03-06",11.8,11.81,11.35,11.38,2415800.0],["2026-03-09",11.25,11.61,10.89,11.61,3441400.0],["2026-03-10",11.6,11.91,11.47,11.66,2688300.0],["2026-03-11",11.54,11.77,11.32,11.35,2404200.0],["2026-03-12",11.2,11.27,10.78,10.98,2876700.0],["2026-03-13",11.08,11.1,10.57,10.62,3091700.0],["2026-03-16",10.76,10.84,10.45,10.48,2620100.0],["2026-03-17",10.57,10.71,10.37,10.71,3472600.0],["2026-03-18",10.4,10.77,10.38,10.4,2214200.0],["2026-03-19",10.12,10.39,9.91,10.35,3815300.0],["2026-03-20",10.24,10.39,9.84,9.86,5328800.0],["2026-03-23",10.22,10.46,10.06,10.41,2701300.0],["2026-03-24",10.25,10.78,10.25,10.61,2125100.0],["2026-03-25",10.81,10.88,10.63,10.82,1694200.0],["2026-03-26",10.71,10.9,10.44,10.52,1538000.0],["2026-03-27",10.46,10.52,10.17,10.25,1675900.0],["2026-03-30",10.37,10.4,10.13,10.19,2105400.0],["2026-03-31",10.41,10.56,10.14,10.51,3878600.0],["2026-04-01",10.55,10.76,10.5,10.61,1415800.0],["2026-04-02",10.35,10.58,10.01,10.35,1628900.0],["2026-04-06",10.27,10.36,10.12,10.28,1365300.0],["2026-04-07",10.24,10.38,10.13,10.3,1302800.0],["2026-04-08",10.82,11.01,10.64,10.72,1308200.0],["2026-04-09",10.6,10.8,10.58,10.7,1281500.0],["2026-04-10",10.86,11.02,10.67,10.76,926300.0],["2026-04-13",10.63,10.95,10.48,10.94,1125200.0],["2026-04-14",11.01,11.09,10.8,10.83,982500.0],["2026-04-15",10.79,10.85,10.52,10.59,1307700.0],["2026-04-16",10.58,10.72,10.31,10.41,1385400.0],["2026-04-17",10.59,11.12,10.55,10.89,1543500.0],["2026-04-20",10.85,11.08,10.76,10.94,1584000.0],["2026-04-21",10.9,11.0,10.43,10.57,1783500.0],["2026-04-22",10.64,10.69,10.3,10.45,1394400.0],["2026-04-23",10.46,10.73,10.45,10.68,1501800.0],["2026-04-24",10.67,10.82,10.53,10.7,1935200.0],["2026-04-27",10.69,10.85,10.48,10.59,1738800.0],["2026-04-28",10.65,10.74,10.22,10.24,3250100.0],["2026-04-29",8.15,9.28,8.0,8.65,13376400.0],["2026-04-30",8.58,9.2,8.53,9.11,5232800.0],["2026-05-01",9.17,9.54,8.91,9.49,4233700.0],["2026-05-04",9.78,9.9,8.99,9.06,3550400.0],["2026-05-05",9.08,9.19,8.72,8.75,2572000.0],["2026-05-06",9.03,9.38,8.99,9.09,2919400.0],["2026-05-07",9.19,9.37,8.96,9.01,1987300.0],["2026-05-08",9.04,9.48,8.9,9.29,1924800.0],["2026-05-11",9.31,9.31,8.85,9.05,2328600.0],["2026-05-12",9.02,9.06,8.76,8.78,2176500.0],["2026-05-13",8.92,9.06,8.75,8.98,1996000.0],["2026-05-14",9.07,9.15,8.77,8.87,2221500.0],["2026-05-15",8.75,8.88,8.3,8.35,1870500.0],["2026-05-18",8.41,8.67,8.3,8.35,2642100.0],["2026-05-19",8.25,8.72,8.14,8.6,3987800.0],["2026-05-20",8.75,9.16,8.68,8.94,3786800.0],["2026-05-21",8.73,9.12,8.54,9.01,2032100.0],["2026-05-22",9.02,9.03,8.78,8.83,1547300.0],["2026-05-26",8.93,9.11,8.92,9.08,1625100.0],["2026-05-27",9.15,9.36,9.1,9.21,2153600.0],["2026-05-28",9.08,9.2,8.93,9.11,4038900.0],["2026-05-29",9.14,9.17,8.72,8.75,4956900.0],["2026-06-01",8.54,8.62,8.19,8.23,3332200.0],["2026-06-02",8.24,8.35,8.05,8.06,3098000.0],["2026-06-03",8.0,8.09,7.92,7.97,2669600.0],["2026-06-04",8.13,8.24,7.8,8.03,4298100.0],["2026-06-05",8.11,8.24,7.88,7.91,2527100.0],["2026-06-08",7.9,8.01,7.75,7.94,3732700.0],["2026-06-09",8.03,8.42,8.03,8.32,3340300.0],["2026-06-10",8.4,8.66,8.05,8.35,3767200.0],["2026-06-11",8.44,9.07,8.43,9.05,3329400.0],["2026-06-12",9.12,9.28,8.98,9.17,2025500.0],["2026-06-15",9.39,9.68,8.96,8.99,2184400.0],["2026-06-16",9.08,9.3,9.0,9.03,2445900.0],["2026-06-17",9.02,9.47,9.02,9.06,3539600.0],["2026-06-18",9.16,9.45,9.12,9.23,5186400.0],["2026-06-22",9.32,9.32,9.0,9.12,2083500.0],["2026-06-23",9.05,9.34,8.95,9.09,2506000.0],["2026-06-24",9.22,9.6,9.2,9.57,3012400.0],["2026-06-25",9.69,9.83,9.34,9.4,2799800.0],["2026-06-26",9.33,9.73,9.33,9.71,6740800.0],["2026-06-29",9.53,9.64,9.36,9.59,3050900.0],["2026-06-30",9.64,9.72,9.46,9.63,2162600.0],["2026-07-01",9.64,9.82,9.48,9.59,2751300.0],["2026-07-02",9.63,9.82,9.61,9.79,1729300.0],["2026-07-06",9.89,10.06,9.66,10.04,1386268.034425],["2026-07-07",10.1,10.13,9.82,9.87,1553577.938252],["2026-07-08",9.71,9.78,9.11,9.52,2490993.174617],["2026-07-09",9.38,9.46,9.19,9.3,1557615.06649],["2026-07-10",9.44,9.755,9.35,9.68,1948074.429014],["2026-07-13",9.75,9.95,9.42,9.6,2397294.234444],["2026-07-14",9.26,9.4,8.305,8.45,11854921.178349],["2026-07-15",8.42,9.42,8.42,9.39,11535052.793224],["2026-07-16",9.53,9.95,9.46,9.6,4201682.300611],["2026-07-17",9.56,9.695,9.015,9.1,3002659.94817],["2026-07-20",9.15,9.2,8.91,8.92,1952275.136804],["2026-07-21",9.04,9.14,8.8,8.88,2296071.831134],["2026-07-22",8.97,9.19,8.87,9.04,1970253.215978],["2026-07-23",8.88,9.065,8.765,8.94,2268209.527412],["2026-07-24",8.94,9.105,8.85,9.08,1894741.653133],["2026-07-27",9.23,9.5,9.19,9.2,2200851.502247],["2026-07-28",9.34,9.66,8.995,9.06,5115705.400453],["2026-07-29",7.79,7.91,7.19,7.7,10358349.881882],["2026-07-30",7.61,7.885,7.27,7.35,4686037.630427],["2026-07-31",7.18,7.35,7.005,7.15,3851859.393078],["2026-08-03",7.3,7.47,7.2,7.45,3104899.340208],["2026-08-04",7.45,7.6,7.335,7.58,3770688.986038],["2026-08-05",7.5,7.665,7.425,7.47,3037566.269631],["2026-08-06",7.42,7.51,7.08,7.1,3201833.635706],["2026-08-07",7.12,7.325,7.01,7.03,2869817.468922],["2026-08-10",6.92,7.011,6.82,6.93,791753.485998],["2026-08-11",6.99,7.235,6.945,7.15,2217863.295808],["2026-08-12",7.14,7.2,6.71,6.75,3043923.844383],["2026-08-13",6.62,6.98,6.61,6.84,3399867.171233],["2026-08-14",6.77,6.87,6.685,6.79,2475477.338847]]}