{"t":"SSRM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-08-01",4.0486,4.0486,3.8104,3.9295,4300.0],["1996-08-02",3.9295,4.0486,3.8104,3.8104,15600.0],["1996-08-05",3.8104,4.0486,3.8104,4.0486,4500.0],["1996-08-06",3.8104,4.0486,3.8104,4.0486,5100.0],["1996-08-07",3.7509,4.0486,3.7509,4.0486,17300.0],["1996-08-08",3.9295,3.9295,3.5723,3.5723,17200.0],["1996-08-09",4.0486,4.1677,3.8104,3.8997,11400.0],["1996-08-12",3.87,3.9295,3.7509,3.9295,7900.0],["1996-08-13",3.7658,3.9295,3.6914,3.8104,8700.0],["1996-08-14",3.6914,3.8104,3.6318,3.7211,8900.0],["1996-08-15",3.6318,3.7062,3.6318,3.7062,1000.0],["1996-08-16",3.6318,3.87,3.6318,3.8104,9600.0],["1996-08-19",3.6318,4.0486,3.6318,3.989,26800.0],["1996-08-20",4.1081,4.1081,3.9295,3.9295,25300.0],["1996-08-21",4.1081,4.1677,3.989,3.989,7900.0],["1996-08-22",4.1677,4.1677,3.989,4.1081,89200.0],["1996-08-23",4.1081,4.5249,3.989,4.5249,46900.0],["1996-08-26",5.0607,5.4775,5.0607,5.2393,103800.0],["1996-08-27",5.0012,5.2393,5.0012,5.2393,41700.0],["1996-08-28",5.2393,5.3584,5.0607,5.3584,32200.0],["1996-08-29",5.1203,5.3584,5.1203,5.3584,14800.0],["1996-08-30",5.1203,5.3584,5.1203,5.3584,18800.0],["1996-09-03",5.3584,5.3584,5.1203,5.3584,26900.0],["1996-09-04",5.4775,5.8943,5.1947,5.8943,45700.0],["1996-09-05",5.8943,5.9538,5.5966,5.7156,124700.0],["1996-09-06",5.7752,5.7752,5.5966,5.6263,155000.0],["1996-09-09",5.6561,5.6561,5.3584,5.4775,271900.0],["1996-09-10",5.4775,5.4775,4.8821,5.0012,256300.0],["1996-09-11",4.897,5.5966,4.8821,5.537,213400.0],["1996-09-12",5.537,5.6561,5.1203,5.537,217400.0],["1996-09-13",5.5966,5.5966,5.3584,5.4775,127200.0],["1996-09-16",5.5966,5.5966,5.4775,5.537,127100.0],["1996-09-17",5.5966,5.6561,5.4775,5.6561,60300.0],["1996-09-18",5.5966,5.9538,5.4924,5.8943,70200.0],["1996-09-19",5.8347,5.8347,5.5966,5.7156,94700.0],["1996-09-20",5.7752,5.7752,5.2989,5.3882,134400.0],["1996-09-23",5.5966,5.7156,5.537,5.5668,173800.0],["1996-09-24",5.5966,5.5966,5.2989,5.3584,102400.0],["1996-09-25",5.2989,5.7156,5.1203,5.3584,87000.0],["1996-09-26",5.4775,5.4775,5.1798,5.3584,29800.0],["1996-09-27",5.1203,5.418,5.1203,5.2393,38500.0],["1996-09-30",5.2393,5.2393,5.0012,5.0607,29000.0],["1996-10-01",5.2393,5.2989,5.0607,5.2691,54400.0],["1996-10-02",5.2989,5.2989,5.0607,5.2989,45500.0],["1996-10-03",5.2989,5.2989,5.0607,5.1351,16500.0],["1996-10-04",5.2393,5.2989,5.0607,5.0607,4000.0],["1996-10-07",5.0607,5.2989,5.0607,5.2393,23900.0],["1996-10-08",5.2989,5.2989,4.9416,5.0607,32600.0],["1996-10-09",5.1203,5.2393,5.0012,5.2393,42100.0],["1996-10-10",5.2393,5.537,5.2393,5.537,52300.0],["1996-10-11",5.6561,5.6561,5.2989,5.4775,37900.0],["1996-10-14",5.5966,5.5966,5.2989,5.2989,25400.0],["1996-10-15",5.4775,5.537,5.2393,5.3584,17500.0],["1996-10-16",5.2393,5.3584,5.1203,5.3584,20800.0],["1996-10-17",5.1203,5.4179,5.1203,5.1798,31900.0],["1996-10-18",5.1798,5.418,4.9416,5.1203,76200.0],["1996-10-21",5.1203,5.2393,5.0012,5.0012,24900.0],["1996-10-22",5.0012,5.1203,4.9714,5.1203,11400.0],["1996-10-23",5.1203,5.2393,5.0012,5.0012,28500.0],["1996-10-24",5.2989,5.2989,5.0012,5.0012,7900.0],["1996-10-25",5.2989,5.2989,5.0012,5.2393,5700.0],["1996-10-28",5.2393,5.2393,4.9416,5.0607,16100.0],["1996-10-29",5.1203,5.1203,4.8821,4.9714,36600.0],["1996-10-30",4.8821,5.0012,4.7035,4.9416,34200.0],["1996-10-31",4.763,4.9416,4.7333,4.763,29700.0],["1996-11-01",4.8821,4.8821,4.4058,4.4058,76900.0],["1996-11-04",4.4058,4.8226,4.4058,4.8226,34600.0],["1996-11-05",4.644,4.9863,4.644,4.9863,35100.0],["1996-11-06",4.763,5.0012,4.763,5.0012,7800.0],["1996-11-07",5.0012,5.0012,4.763,4.763,12000.0],["1996-11-08",4.763,5.0012,4.763,4.9565,12800.0],["1996-11-11",5.0012,5.1203,4.763,4.763,23300.0],["1996-11-12",4.8821,5.0012,4.763,5.0012,14100.0],["1996-11-13",4.9416,5.0012,4.763,5.0012,24200.0],["1996-11-14",4.763,5.0012,4.763,4.8821,10200.0],["1996-11-15",5.0012,5.0012,4.763,4.8821,10100.0],["1996-11-18",4.763,4.8821,4.6588,4.8226,23500.0],["1996-11-19",4.763,4.763,4.5249,4.5249,47800.0],["1996-11-20",4.763,4.763,4.4058,4.4356,20700.0],["1996-11-21",4.4058,4.644,4.4058,4.4356,43700.0],["1996-11-22",4.5249,4.5249,4.4058,4.5249,7900.0],["1996-11-25",4.5249,4.763,4.4058,4.644,25100.0],["1996-11-26",4.644,4.644,4.2867,4.5249,17000.0],["1996-11-27",4.5249,4.5249,4.1677,4.2867,20500.0],["1996-11-29",4.2867,4.4058,4.2272,4.4058,24200.0],["1996-12-02",4.4058,4.4058,4.2272,4.2272,8500.0],["1996-12-03",4.4058,4.4058,3.6318,3.9295,105100.0],["1996-12-04",3.9295,4.2272,3.7509,4.1677,75900.0],["1996-12-05",4.2272,4.2272,4.0486,4.2272,10400.0],["1996-12-06",4.2867,4.3463,4.1081,4.3463,52900.0],["1996-12-09",4.1677,4.5844,4.1677,4.4356,54800.0],["1996-12-10",4.2867,4.5249,4.2272,4.4058,58900.0],["1996-12-11",4.5249,4.5249,4.2272,4.2421,9500.0],["1996-12-12",4.2272,4.4653,4.123,4.2272,18500.0],["1996-12-13",4.3463,4.3463,4.0486,4.0486,47400.0],["1996-12-16",4.0486,4.257,4.0486,4.2272,31200.0],["1996-12-17",4.2272,4.2272,3.989,4.1379,23700.0],["1996-12-18",4.4058,4.4058,4.0486,4.0486,9100.0],["1996-12-19",4.1677,4.4058,4.1677,4.4058,23700.0],["1996-12-20",4.4058,4.4058,4.1677,4.2867,16400.0],["1996-12-23",4.1677,4.2867,4.1677,4.1825,33700.0],["1996-12-24",4.3463,4.5249,4.1677,4.5249,6800.0],["1996-12-26",4.1677,4.4058,4.1677,4.2867,33500.0],["1996-12-27",4.3314,4.5249,4.1677,4.1825,21700.0],["1996-12-30",4.1677,4.5249,4.1677,4.3463,47700.0],["1996-12-31",4.1677,4.3463,3.989,4.0486,47300.0],["1997-01-02",4.3463,4.3463,4.0486,4.2272,9000.0],["1997-01-03",4.0486,4.5249,4.0486,4.5249,19500.0],["1997-01-06",4.1677,4.5249,3.9295,4.0486,43200.0],["1997-01-07",3.9295,4.2272,3.9295,4.2272,19400.0],["1997-01-08",4.0486,4.1677,3.9295,4.1677,15200.0],["1997-01-09",4.1677,4.1677,3.9295,4.0337,9900.0],["1997-01-10",4.1677,4.3463,3.9295,4.1974,36100.0],["1997-01-13",4.0486,4.3463,4.0486,4.3463,18500.0],["1997-01-14",4.1081,4.3463,4.1081,4.3463,11900.0],["1997-01-15",4.0486,4.3463,4.0486,4.0635,26700.0],["1997-01-16",4.2867,4.2867,4.0486,4.0486,11100.0],["1997-01-17",4.2867,4.4058,4.1379,4.2421,8800.0],["1997-01-20",4.1677,4.4058,4.1677,4.2867,8300.0],["1997-01-21",4.0486,4.4058,4.0486,4.2421,12000.0],["1997-01-22",4.0486,4.4058,4.0486,4.2867,25300.0],["1997-01-23",4.2867,4.2867,4.2718,4.2867,15400.0],["1997-01-24",4.2867,4.2867,4.0486,4.2867,46700.0],["1997-01-27",4.4058,4.8226,4.4058,4.763,52300.0],["1997-01-28",4.8821,4.8821,4.7035,4.763,26200.0],["1997-01-29",4.763,5.0012,4.763,4.763,15900.0],["1997-01-30",4.763,4.8821,4.644,4.8821,16300.0],["1997-01-31",4.8821,4.8821,4.2867,4.2867,19800.0],["1997-02-03",4.2867,4.5844,4.2867,4.4653,25400.0],["1997-02-04",4.4653,4.5844,4.4653,4.5844,15400.0],["1997-02-05",4.644,4.8226,4.5249,4.8226,21500.0],["1997-02-06",4.5249,4.763,4.5249,4.5249,13600.0],["1997-02-07",4.644,4.763,4.5249,4.763,13800.0],["1997-02-10",4.763,4.763,4.4653,4.4653,36400.0],["1997-02-11",4.763,4.763,4.4058,4.5844,34900.0],["1997-02-12",4.4653,4.8226,4.3463,4.8226,86500.0],["1997-02-13",5.0012,5.1203,4.763,5.0012,55600.0],["1997-02-14",5.1203,5.3584,4.8821,5.2393,25600.0],["1997-02-18",5.3584,5.6561,5.2393,5.4328,19500.0],["1997-02-19",5.2393,5.6561,5.2393,5.418,66100.0],["1997-02-20",5.4775,5.537,5.2393,5.537,33500.0],["1997-02-21",5.537,5.537,5.2393,5.3882,26700.0],["1997-02-24",5.2989,5.5966,5.2989,5.537,41400.0],["1997-02-25",5.537,5.537,5.0012,5.2393,53800.0],["1997-02-26",5.2393,5.2393,5.0012,5.0458,21000.0],["1997-02-27",5.1203,5.418,4.8821,5.2393,102200.0],["1997-02-28",5.2989,5.418,5.1203,5.2989,97600.0],["1997-03-03",5.2989,5.2989,4.9416,5.2989,42200.0],["1997-03-04",5.2989,5.2989,4.9416,5.2393,19700.0],["1997-03-05",5.2989,5.2989,4.8821,4.8821,22400.0],["1997-03-06",4.8821,5.2989,4.8821,5.0905,10500.0],["1997-03-07",5.2989,5.2989,4.8821,4.8821,7100.0],["1997-03-10",4.8821,5.2393,4.8821,5.2393,30500.0],["1997-03-11",5.2393,5.2393,4.8821,5.0012,11000.0],["1997-03-12",5.2393,5.2393,4.8821,5.0458,6800.0],["1997-03-13",5.1798,5.1798,4.763,5.1203,24000.0],["1997-03-14",5.1203,5.1203,4.763,5.0607,10100.0],["1997-03-17",5.1203,5.1203,4.763,4.7928,9900.0],["1997-03-18",4.763,5.0012,4.763,4.763,25400.0],["1997-03-19",4.644,5.0012,4.644,4.897,31300.0],["1997-03-20",5.0012,5.0012,4.763,4.8821,35700.0],["1997-03-21",4.644,4.8821,4.644,4.644,10600.0],["1997-03-24",4.763,4.763,4.5249,4.5249,15900.0],["1997-03-25",4.5249,4.763,4.5249,4.644,1400.0],["1997-03-26",4.5249,4.763,4.5249,4.5249,12900.0],["1997-03-27",4.5249,4.644,4.1677,4.3314,78500.0],["1997-03-31",4.0486,4.2867,3.8104,4.0486,72900.0],["1997-04-01",4.1677,4.2867,3.9295,4.1677,17100.0],["1997-04-02",4.1677,4.1677,3.9295,4.0486,12500.0],["1997-04-03",4.1677,4.1677,3.9295,3.9295,23800.0],["1997-04-04",4.0486,4.2867,3.87,4.1677,43100.0],["1997-04-07",3.9295,4.0486,3.8104,3.9295,25300.0],["1997-04-08",3.9295,4.1677,3.9295,4.1677,16100.0],["1997-04-09",3.9295,4.0486,3.8551,3.9295,8200.0],["1997-04-10",3.8253,4.1677,3.8104,4.0486,16800.0],["1997-04-11",4.1677,4.1677,3.8104,3.989,31800.0],["1997-04-14",3.8104,4.0486,3.6914,3.7211,18700.0],["1997-04-15",3.6914,3.989,3.6914,3.9295,19300.0],["1997-04-16",3.6914,3.989,3.6914,3.9295,22800.0],["1997-04-17",3.9295,3.9295,3.6318,3.87,33700.0],["1997-04-18",3.87,3.87,3.6318,3.87,2400.0],["1997-04-21",3.9295,3.9295,3.6318,3.8253,9200.0],["1997-04-22",3.6318,3.9295,3.6318,3.9295,3700.0],["1997-04-23",3.9295,3.9295,3.6318,3.6914,10800.0],["1997-04-24",3.9295,3.9295,3.6318,3.6765,11500.0],["1997-04-25",3.9295,3.9295,3.6318,3.6914,8500.0],["1997-04-28",3.6318,3.9295,3.5127,3.8104,24600.0],["1997-04-29",3.5127,3.8104,3.5127,3.6914,9800.0],["1997-04-30",3.4532,3.8104,3.4532,3.8104,34500.0],["1997-05-01",3.8104,3.8104,3.6318,3.7658,3300.0],["1997-05-02",3.8104,3.8104,3.6318,3.8104,7400.0],["1997-05-05",3.6318,3.87,3.6318,3.7658,44800.0],["1997-05-06",3.7509,3.9295,3.7509,3.8253,19800.0],["1997-05-07",3.9295,3.9295,3.6914,3.6914,41400.0],["1997-05-08",3.6914,3.989,3.6914,3.9295,9400.0],["1997-05-09",3.8104,3.9295,3.6318,3.9295,11300.0],["1997-05-12",3.8104,3.9295,3.6318,3.9295,12100.0],["1997-05-13",3.6318,4.0486,3.6318,3.9593,23600.0],["1997-05-14",3.7509,3.8997,3.7509,3.7509,11800.0],["1997-05-15",3.87,3.8848,3.6914,3.87,7200.0],["1997-05-16",3.9295,3.9295,3.6914,3.6914,9400.0],["1997-05-19",3.6914,3.8104,3.5723,3.6914,26400.0],["1997-05-20",3.6914,3.8104,3.5723,3.8104,35800.0],["1997-05-21",3.8104,3.8104,3.5723,3.8104,7800.0],["1997-05-22",3.8104,3.8104,3.5723,3.8104,3200.0],["1997-05-23",3.5723,3.5723,3.5723,3.5723,700.0],["1997-05-27",3.5723,3.7509,3.5723,3.7509,14200.0],["1997-05-28",3.8104,3.8104,3.5723,3.5723,2100.0],["1997-05-29",3.5723,3.8104,3.5723,3.8104,5200.0],["1997-05-30",3.8104,3.8104,3.6318,3.7658,6600.0],["1997-06-02",3.8104,3.8104,3.5723,3.7807,16300.0],["1997-06-03",3.5723,3.8104,3.5723,3.8104,5600.0],["1997-06-04",3.8104,3.8104,3.5723,3.7509,9900.0],["1997-06-05",3.7509,3.8253,3.5723,3.6914,22900.0],["1997-06-06",3.8104,3.9295,3.6914,3.9295,12000.0],["1997-06-09",3.9295,3.9295,3.6914,3.8104,6700.0],["1997-06-10",3.7509,3.8104,3.6318,3.8104,17400.0],["1997-06-11",3.6914,3.87,3.6914,3.87,6200.0],["1997-06-12",3.87,3.87,3.8104,3.87,3200.0],["1997-06-13",3.6914,3.87,3.6914,3.87,3100.0],["1997-06-16",3.6914,3.87,3.6914,3.8104,5600.0],["1997-06-17",3.6914,3.87,3.6914,3.7509,15000.0],["1997-06-18",3.7509,3.7509,3.7509,3.7509,6100.0],["1997-06-19",3.6914,3.87,3.6914,3.87,8800.0],["1997-06-20",3.5723,3.87,3.5723,3.5723,14900.0],["1997-06-23",3.5723,3.8104,3.5723,3.8104,1700.0],["1997-06-24",3.6914,3.7955,3.5723,3.6914,13300.0],["1997-06-25",3.5127,3.6914,3.3341,3.3341,28500.0],["1997-06-26",3.5723,3.5723,3.3341,3.3341,3000.0],["1997-06-27",3.3341,3.4532,3.215,3.215,18600.0],["1997-06-30",3.215,3.4532,3.215,3.215,20600.0],["1997-07-01",3.4532,3.4532,3.215,3.3341,10000.0],["1997-07-02",3.1555,3.3937,3.1555,3.3937,6500.0],["1997-07-03",3.3937,3.3937,2.9769,3.215,21500.0],["1997-07-07",3.096,3.096,2.5006,2.7387,62800.0],["1997-07-08",2.8578,3.3937,2.6792,3.096,61800.0],["1997-07-09",3.096,3.3937,2.9769,3.1555,23800.0],["1997-07-10",3.096,3.215,2.9769,3.096,12000.0],["1997-07-11",3.0811,3.215,2.9769,3.096,8500.0],["1997-07-14",3.215,3.215,3.096,3.215,17300.0],["1997-07-15",3.215,3.3937,3.0364,3.3341,39800.0],["1997-07-16",3.096,3.3937,3.096,3.215,14300.0],["1997-07-17",3.3341,3.3341,3.096,3.2597,9000.0],["1997-07-18",3.3341,3.3937,3.096,3.096,14700.0],["1997-07-21",3.096,3.215,2.9769,2.9769,9600.0],["1997-07-22",3.0364,3.1555,2.9769,3.1555,8700.0],["1997-07-23",2.9769,3.1555,2.9769,3.096,1900.0],["1997-07-24",2.9769,3.1555,2.9769,2.9769,7800.0],["1997-07-25",2.9769,3.1555,2.9769,2.9769,6700.0],["1997-07-28",2.9769,3.1555,2.8578,3.0364,55900.0],["1997-07-29",3.1555,3.1555,2.9174,3.1555,23000.0],["1997-07-30",3.1555,3.1555,2.9174,3.1257,15200.0],["1997-07-31",3.1555,3.5127,2.9769,3.5127,25500.0],["1997-08-01",3.5127,3.5127,3.1555,3.3341,22500.0],["1997-08-04",3.3341,3.5127,3.1555,3.5127,7600.0],["1997-08-05",3.3341,3.5127,3.215,3.5127,6700.0],["1997-08-06",3.215,3.5127,3.215,3.215,8500.0],["1997-08-07",3.215,3.3937,3.215,3.215,3400.0],["1997-08-08",3.215,3.3937,3.215,3.3341,19000.0],["1997-08-11",3.215,3.3937,3.215,3.3937,3100.0],["1997-08-12",3.3937,3.3937,3.2746,3.3341,11000.0],["1997-08-13",3.5127,3.5127,3.3341,3.5127,4500.0],["1997-08-14",3.5127,3.5127,3.3341,3.349,24700.0],["1997-08-15",3.4532,3.5723,3.3341,3.3937,19300.0],["1997-08-18",3.3341,3.5723,3.3341,3.3341,4700.0],["1997-08-19",3.3341,3.4532,3.096,3.4532,17700.0],["1997-08-20",3.1555,3.4234,3.1555,3.4234,1100.0],["1997-08-21",3.215,3.4532,3.1555,3.4234,9200.0],["1997-08-22",3.1555,3.4532,3.1555,3.4532,2500.0],["1997-08-25",3.215,3.3341,3.215,3.215,3200.0],["1997-08-26",3.4532,3.4532,3.4532,3.4532,1000.0],["1997-08-27",3.1555,3.3341,3.1555,3.215,1000.0],["1997-08-28",3.215,3.3341,3.1555,3.3341,8800.0],["1997-08-29",3.2746,3.4532,3.1555,3.3341,4000.0],["1997-09-02",3.3341,3.4532,3.1555,3.4234,15800.0],["1997-09-03",3.1555,3.2746,3.1555,3.215,7700.0],["1997-09-04",3.1555,3.3341,3.1555,3.215,15100.0],["1997-09-05",3.215,3.4532,3.215,3.3341,18900.0],["1997-09-08",3.215,3.3341,3.1555,3.215,10300.0],["1997-09-09",3.1555,3.3341,3.1555,3.3341,1300.0],["1997-09-10",3.1555,3.3341,3.1555,3.215,9300.0],["1997-09-11",3.3341,3.3341,3.1555,3.1555,5600.0],["1997-09-12",3.215,3.215,3.1555,3.1555,5000.0],["1997-09-15",3.3937,3.3937,2.9174,3.1555,104700.0],["1997-09-16",2.9769,3.1555,2.9174,2.9174,4000.0],["1997-09-17",2.9174,3.1555,2.8578,3.1555,9900.0],["1997-09-18",3.096,3.096,2.8578,3.096,9400.0],["1997-09-19",3.096,3.096,2.8578,2.9769,84900.0],["1997-09-22",3.096,3.3341,2.9471,3.3341,44800.0],["1997-09-23",3.3341,3.4532,3.1109,3.3788,26400.0],["1997-09-24",3.4532,3.4532,3.215,3.4532,35000.0],["1997-09-25",3.4532,3.4532,3.215,3.4532,20000.0],["1997-09-26",3.4532,3.9295,3.2448,3.87,46300.0],["1997-09-29",3.8104,4.4058,3.8104,4.2272,128000.0],["1997-09-30",4.2272,4.4653,4.1081,4.2272,148800.0],["1997-10-01",4.2272,4.4058,4.1081,4.4058,74100.0],["1997-10-02",4.3314,4.4058,4.1677,4.3463,24300.0],["1997-10-03",4.3463,4.4653,4.1081,4.4653,31900.0],["1997-10-06",4.4058,4.4653,4.2867,4.4058,22500.0],["1997-10-07",4.4058,4.4058,4.2867,4.4058,7800.0],["1997-10-08",4.1081,4.5249,4.1081,4.3463,18700.0],["1997-10-09",4.4058,4.5249,4.3463,4.5249,56100.0],["1997-10-10",4.4058,4.644,4.4058,4.5844,28200.0],["1997-10-13",4.644,5.0012,4.5249,5.0012,34700.0],["1997-10-14",4.644,4.8821,4.644,4.7779,19800.0],["1997-10-15",4.7035,4.763,4.5249,4.5249,42900.0],["1997-10-16",4.644,4.644,4.1677,4.2867,42900.0],["1997-10-17",4.4058,4.4058,4.0486,4.1677,10700.0],["1997-10-20",4.2867,4.4058,4.0486,4.1677,39400.0],["1997-10-21",4.2867,4.2867,4.1677,4.2272,17200.0],["1997-10-22",4.2867,4.7035,4.0486,4.644,28700.0],["1997-10-23",4.4058,4.7035,4.2867,4.7035,26000.0],["1997-10-24",4.7035,4.7035,3.989,4.1081,52900.0],["1997-10-27",4.0486,4.0486,3.3341,3.3341,85900.0],["1997-10-28",3.096,3.9295,2.7983,3.7509,103600.0],["1997-10-29",3.87,4.1677,3.87,4.1677,24400.0],["1997-10-30",4.0783,4.1081,4.0486,4.1081,18300.0],["1997-10-31",4.2867,4.4058,4.0486,4.0486,61200.0],["1997-11-03",4.1677,4.1677,3.8104,4.1081,59200.0],["1997-11-04",4.1081,4.1081,3.8104,4.0486,18000.0],["1997-11-05",3.9295,4.0486,3.9295,4.0486,9300.0],["1997-11-06",3.8104,4.1677,3.8104,4.1677,28800.0],["1997-11-07",3.8104,4.1677,3.8104,3.9295,16500.0],["1997-11-10",4.1677,4.1677,3.8104,3.8402,21200.0],["1997-11-11",3.8402,4.1081,3.8402,4.1081,15500.0],["1997-11-12",4.0486,4.0486,3.3937,3.6616,43800.0],["1997-11-13",3.3639,3.8104,3.3341,3.8104,61600.0],["1997-11-14",3.9295,3.9295,3.5276,3.6318,58900.0],["1997-11-17",3.6914,3.6914,3.4532,3.5723,26000.0],["1997-11-18",3.6914,3.8104,3.5723,3.6914,12900.0],["1997-11-19",3.5723,3.8104,3.4532,3.8104,17600.0],["1997-11-20",3.8104,3.8104,3.6914,3.7062,16200.0],["1997-11-21",3.9295,4.0486,3.7509,3.87,38000.0],["1997-11-24",3.87,4.0486,3.87,3.9146,19600.0],["1997-11-25",4.0486,4.0486,3.8104,3.9295,20600.0],["1997-11-26",3.6914,3.9295,3.6914,3.6914,9800.0],["1997-11-28",3.6914,3.6914,3.3341,3.3341,31800.0],["1997-12-01",3.4532,3.9295,3.3341,3.8104,23200.0],["1997-12-02",3.9295,3.9295,3.8104,3.9295,22300.0],["1997-12-03",3.8104,3.9295,3.6914,3.6914,10900.0],["1997-12-04",3.6914,3.8104,3.6914,3.7509,4700.0],["1997-12-05",3.6914,3.6914,3.4532,3.5723,16300.0],["1997-12-08",3.6914,3.8104,3.5723,3.8104,30500.0],["1997-12-09",3.8104,3.9295,3.8104,3.9295,28400.0],["1997-12-10",4.0486,4.1677,3.8253,4.1677,96800.0],["1997-12-11",4.257,4.5547,4.1677,4.4058,230600.0],["1997-12-12",4.5249,4.5547,4.257,4.3463,101800.0],["1997-12-15",4.4058,4.5547,4.3463,4.4058,78600.0],["1997-12-16",4.5249,4.5249,4.4058,4.5249,48200.0],["1997-12-17",4.5844,4.7035,4.4058,4.7035,105400.0],["1997-12-18",4.7035,4.7035,4.3463,4.4058,36600.0],["1997-12-19",4.4653,4.4653,4.2867,4.4653,48100.0],["1997-12-22",4.4653,4.5249,4.4058,4.5249,74800.0],["1997-12-23",4.5249,4.5249,4.4058,4.4653,33000.0],["1997-12-24",4.5844,4.763,4.5249,4.763,66100.0],["1997-12-26",4.5844,5.3584,4.5844,5.3584,61800.0],["1997-12-29",5.3584,5.3584,4.8226,5.0012,90900.0],["1997-12-30",5.0012,5.0012,4.763,4.763,38400.0],["1997-12-31",4.644,4.763,4.5249,4.763,47200.0],["1998-01-02",4.8821,4.8821,4.4058,4.644,30700.0],["1998-01-05",4.763,4.763,4.257,4.4058,35500.0],["1998-01-06",4.5844,4.7035,4.51,4.5249,36800.0],["1998-01-07",4.5249,4.5844,4.51,4.5547,17500.0],["1998-01-08",4.644,4.644,4.0486,4.1677,37500.0],["1998-01-09",4.1677,4.1677,3.6914,3.6914,68200.0],["1998-01-12",3.3341,3.4532,3.1555,3.4532,45400.0],["1998-01-13",3.4532,4.2867,3.3937,4.2867,140700.0],["1998-01-14",4.2867,4.4058,4.1081,4.4058,16900.0],["1998-01-15",4.4058,4.4058,4.1081,4.2867,8800.0],["1998-01-16",4.2867,4.4058,4.1081,4.1677,17400.0],["1998-01-20",4.1677,4.2867,3.9146,4.0188,33500.0],["1998-01-21",4.0486,4.0486,3.8551,3.989,21600.0],["1998-01-22",4.0486,4.0486,3.9295,4.0486,14300.0],["1998-01-23",4.0486,4.2867,4.0486,4.2867,25700.0],["1998-01-26",4.0486,4.2867,4.0486,4.1677,23300.0],["1998-01-27",4.2867,4.4058,4.1081,4.4058,37500.0],["1998-01-28",4.2867,4.644,4.2718,4.644,41400.0],["1998-01-29",4.4058,4.4653,4.2867,4.3016,22900.0],["1998-01-30",4.2867,4.4058,4.2272,4.2867,32900.0],["1998-02-02",4.2867,4.2867,4.0486,4.2867,38500.0],["1998-02-03",4.2867,4.2867,3.989,4.257,84900.0],["1998-02-04",4.763,5.0012,4.4802,4.8226,385600.0],["1998-02-05",5.0012,5.2989,4.763,4.8226,295500.0],["1998-02-06",4.8226,4.8821,4.4653,4.644,166700.0],["1998-02-09",4.5249,4.644,4.4058,4.4058,70800.0],["1998-02-10",4.4653,4.5249,4.3463,4.3463,41500.0],["1998-02-11",4.2867,4.5249,4.2867,4.2867,21900.0],["1998-02-12",4.2867,4.5249,4.2867,4.2867,15700.0],["1998-02-13",4.4653,4.4653,3.9295,4.2867,50900.0],["1998-02-17",4.2867,4.644,4.1081,4.1081,129600.0],["1998-02-18",4.0486,4.3463,3.989,3.989,28900.0],["1998-02-19",4.1081,4.2867,3.9295,4.2867,44100.0],["1998-02-20",4.2272,4.2272,3.989,4.0486,20800.0],["1998-02-23",4.0486,4.1677,4.0486,4.1677,16300.0],["1998-02-24",4.2272,4.2272,3.8997,4.0486,39700.0],["1998-02-25",4.0486,4.0486,3.8402,4.0486,59700.0],["1998-02-26",3.9295,4.0486,3.9295,4.0486,15900.0],["1998-02-27",4.1677,4.1677,3.9295,4.0486,16300.0],["1998-03-02",4.1677,4.1677,4.0486,4.1677,7900.0],["1998-03-03",4.1081,4.1677,4.0486,4.1677,14700.0],["1998-03-04",4.0486,4.1677,3.9295,4.1081,27500.0],["1998-03-05",4.1677,4.2272,3.989,4.1081,6400.0],["1998-03-06",4.0486,4.1677,3.989,3.989,13800.0],["1998-03-09",4.1081,4.1081,3.87,3.87,63400.0],["1998-03-10",3.8402,4.0188,3.6914,3.6914,93600.0],["1998-03-11",3.8104,3.8104,3.602,3.6318,44800.0],["1998-03-12",3.6318,3.6914,3.602,3.6914,17100.0],["1998-03-13",3.602,3.7509,3.5127,3.6169,47800.0],["1998-03-16",3.5723,3.6914,3.4532,3.4532,21400.0],["1998-03-17",3.5127,3.5127,3.3341,3.3341,53300.0],["1998-03-18",3.5127,3.5723,3.3341,3.4085,43800.0],["1998-03-19",3.3341,3.4532,3.3044,3.3341,19700.0],["1998-03-20",3.3341,3.6318,3.3341,3.3937,15000.0],["1998-03-23",3.5723,3.6914,3.4532,3.5127,70300.0],["1998-03-24",3.6318,3.6914,3.5127,3.6318,76200.0],["1998-03-25",3.6318,3.6914,3.5574,3.6318,72200.0],["1998-03-26",3.6318,3.6318,3.3937,3.5723,86000.0],["1998-03-27",3.5723,3.6318,3.4532,3.6318,71200.0],["1998-03-30",3.6318,3.6318,3.3937,3.4532,86300.0],["1998-03-31",3.5723,3.5723,3.3937,3.4532,61100.0],["1998-04-01",3.4532,3.5127,3.4234,3.5127,28100.0],["1998-04-02",3.4532,3.5127,3.4234,3.5127,25000.0],["1998-04-03",3.5723,3.7211,3.5127,3.7211,61000.0],["1998-04-06",3.7211,3.8104,3.5872,3.6914,70100.0],["1998-04-07",3.602,3.602,3.4532,3.4532,104900.0],["1998-04-08",3.4532,3.5127,3.3937,3.4532,34200.0],["1998-04-09",3.4532,3.4532,3.3937,3.4532,32700.0],["1998-04-13",3.4532,3.4532,3.3937,3.4532,48700.0],["1998-04-14",3.3639,3.5127,3.3639,3.4532,18000.0],["1998-04-15",3.5127,3.5127,3.3639,3.3639,27600.0],["1998-04-16",3.3937,3.4532,3.3341,3.3341,39100.0],["1998-04-17",3.4532,3.4532,3.3341,3.3937,21200.0],["1998-04-20",3.4532,3.4532,3.3341,3.3341,24700.0],["1998-04-21",3.3639,3.3937,3.3341,3.3639,22600.0],["1998-04-22",3.4532,3.4532,3.3639,3.4234,40200.0],["1998-04-23",3.4234,3.4234,3.3639,3.3639,25500.0],["1998-04-24",3.4234,3.4234,3.2746,3.3341,93800.0],["1998-04-27",3.3341,3.3341,3.215,3.3341,70100.0],["1998-04-28",3.3341,3.3937,3.215,3.2746,51000.0],["1998-04-29",3.2746,3.3341,3.215,3.3341,38800.0],["1998-04-30",3.3341,3.3341,3.1555,3.2746,48600.0],["1998-05-01",3.1555,3.215,3.096,3.096,57800.0],["1998-05-04",3.215,3.215,3.1555,3.215,25400.0],["1998-05-05",3.215,3.215,3.096,3.1555,21400.0],["1998-05-06",3.096,3.1555,2.9769,2.9769,68600.0],["1998-05-07",3.096,3.096,3.0364,3.096,12800.0],["1998-05-08",3.0364,3.215,2.9769,3.1257,45300.0],["1998-05-11",3.0662,3.3341,2.9769,2.9769,56600.0],["1998-05-12",2.9769,3.096,2.9769,3.096,44100.0],["1998-05-13",3.096,3.096,2.9769,3.096,52900.0],["1998-05-14",3.096,3.096,3.0364,3.096,34700.0],["1998-05-15",3.096,3.096,3.0067,3.096,10600.0],["1998-05-18",3.0067,3.096,3.0067,3.096,9100.0],["1998-05-19",3.096,3.215,3.0662,3.096,21400.0],["1998-05-20",3.096,3.215,3.096,3.1109,13000.0],["1998-05-21",3.096,3.1555,2.9769,3.0067,19900.0],["1998-05-22",3.0067,3.096,2.9769,3.0662,15200.0],["1998-05-26",3.0662,3.0662,2.9769,2.9769,34700.0],["1998-05-27",2.9769,3.0364,2.9174,2.9769,35200.0],["1998-05-28",2.9174,3.0364,2.9174,2.9174,28300.0],["1998-05-29",2.9174,3.0364,2.8578,2.8578,35600.0],["1998-06-01",3.0364,3.0364,2.8578,2.9769,26900.0],["1998-06-02",2.9174,3.0662,2.9174,3.0364,27100.0],["1998-06-03",3.0662,3.1555,2.9769,2.9769,34900.0],["1998-06-04",2.9769,3.0364,2.9174,2.9174,24600.0],["1998-06-05",2.9769,2.9769,2.8876,2.9471,29800.0],["1998-06-08",2.9471,2.9769,2.8578,2.9471,51100.0],["1998-06-09",2.9769,2.9769,2.8578,2.9174,9500.0],["1998-06-10",2.8578,2.9918,2.8578,2.9174,9900.0],["1998-06-11",2.9174,2.9174,2.7983,2.8281,52100.0],["1998-06-12",2.7983,2.8281,2.7387,2.7983,34100.0],["1998-06-15",2.5006,2.6643,2.2624,2.3369,90500.0],["1998-06-16",2.5006,2.5006,2.2624,2.3815,52800.0],["1998-06-17",2.3815,2.7387,2.3815,2.3815,33200.0],["1998-06-18",2.6792,2.7387,2.3815,2.4411,27900.0],["1998-06-19",2.5601,2.5601,2.5006,2.5601,91000.0],["1998-06-22",2.5601,2.6197,2.2624,2.322,58800.0],["1998-06-23",2.3815,2.3815,2.322,2.322,35000.0],["1998-06-24",2.3815,2.3815,2.322,2.3815,28700.0],["1998-06-25",2.3815,2.3815,2.322,2.3815,20700.0],["1998-06-26",2.3815,2.3815,2.322,2.3517,35100.0],["1998-06-29",2.3815,2.5006,2.322,2.3815,32000.0],["1998-06-30",2.3815,2.4411,2.3815,2.4411,14400.0],["1998-07-01",2.4411,2.4411,2.3815,2.3815,13000.0],["1998-07-02",2.322,2.3815,2.2624,2.2624,12000.0],["1998-07-06",2.4411,2.4411,2.2922,2.2922,44800.0],["1998-07-07",2.2624,2.3815,2.2624,2.322,10100.0],["1998-07-08",2.2624,2.3815,2.1434,2.2029,37900.0],["1998-07-09",2.2029,2.3815,1.9052,2.1434,67200.0],["1998-07-10",1.9052,2.1434,1.8457,1.9052,38000.0],["1998-07-13",1.9052,2.0243,1.8457,1.8457,36300.0],["1998-07-14",1.9052,2.0243,1.8159,1.8159,25100.0],["1998-07-15",1.9052,1.9052,1.548,1.5778,42400.0],["1998-07-16",1.548,1.6075,1.4289,1.4884,94700.0],["1998-07-17",1.4884,1.5182,1.2503,1.2503,97000.0],["1998-07-20",1.3694,1.3694,1.1908,1.3694,87500.0],["1998-07-21",1.3694,1.4884,1.3098,1.3396,68200.0],["1998-07-22",1.4289,1.548,1.4289,1.4884,77800.0],["1998-07-23",1.4587,1.548,1.4289,1.548,86400.0],["1998-07-24",1.548,1.548,1.3694,1.4289,94900.0],["1998-07-27",1.4289,1.4289,1.3098,1.3098,40600.0],["1998-07-28",1.3098,1.4289,1.2503,1.3098,55500.0],["1998-07-29",1.3098,1.4289,1.1908,1.4289,25500.0],["1998-07-30",1.3098,1.4289,1.3098,1.3694,16800.0],["1998-07-31",1.2503,1.4289,1.2503,1.3694,11000.0],["1998-08-03",1.2503,1.4289,1.1908,1.3098,18200.0],["1998-08-04",1.3098,1.3694,1.1908,1.3694,12700.0],["1998-08-05",1.3694,1.4289,1.2503,1.3098,24800.0],["1998-08-06",1.3098,1.3694,1.2503,1.3098,59600.0],["1998-08-07",1.2503,1.3098,1.2503,1.3098,34800.0],["1998-08-10",1.2503,1.3098,1.2503,1.2503,24700.0],["1998-08-11",1.2503,1.2503,1.0717,1.1312,42000.0],["1998-08-12",1.0717,1.1908,1.0717,1.1908,19700.0],["1998-08-13",1.1908,1.1908,1.0717,1.0717,41200.0],["1998-08-14",1.1312,1.1312,0.9526,0.9526,53800.0],["1998-08-17",1.0121,1.0121,0.9526,0.9526,36900.0],["1998-08-18",0.9526,1.0121,0.9526,0.9824,63500.0],["1998-08-19",0.9824,0.9824,0.8931,0.9526,41600.0],["1998-08-20",0.9228,1.0419,0.8633,0.9228,73200.0],["1998-08-21",1.0121,1.0419,0.9228,0.9526,48500.0],["1998-08-24",0.9526,0.9526,0.9228,0.9526,38300.0],["1998-08-25",0.9228,0.9526,0.8931,0.9526,20000.0],["1998-08-26",0.8335,0.9228,0.8335,0.8335,65900.0],["1998-08-27",0.8335,0.9228,0.7442,0.8335,88600.0],["1998-08-28",0.8335,0.8633,0.7145,0.774,71000.0],["1998-08-31",0.774,0.774,0.5954,0.7145,111700.0],["1998-09-01",0.7145,0.774,0.6251,0.7145,76500.0],["1998-09-02",0.6251,0.7591,0.6251,0.7145,62000.0],["1998-09-03",0.8038,0.8335,0.6549,0.8038,42700.0],["1998-09-04",0.8931,0.9526,0.8335,0.8931,88700.0],["1998-09-08",1.0419,1.1015,0.9526,1.0121,65200.0],["1998-09-09",1.0121,1.0717,0.774,0.8931,115000.0],["1998-09-10",0.9228,0.9526,0.7442,0.9526,111100.0],["1998-09-11",0.9526,0.9824,0.8931,0.9228,50500.0],["1998-09-14",0.9824,0.9824,0.7145,0.8335,76500.0],["1998-09-15",0.8335,0.8931,0.774,0.8931,89300.0],["1998-09-16",0.9228,0.9228,0.774,0.8633,13300.0],["1998-09-17",0.8335,0.8633,0.774,0.774,67000.0],["1998-09-18",0.8335,0.8335,0.774,0.774,142800.0],["1998-09-21",0.8633,0.8633,0.774,0.774,66900.0],["1998-09-22",0.8335,0.8335,0.7442,0.774,26700.0],["1998-09-23",0.774,0.8335,0.7442,0.8038,21300.0],["1998-09-24",0.8038,0.8335,0.774,0.8038,42300.0],["1998-09-25",0.8038,0.8931,0.8038,0.8335,81500.0],["1998-09-28",0.8931,1.0121,0.8335,0.9526,128500.0],["1998-09-29",1.0121,1.3098,0.9675,1.0717,147800.0],["1998-09-30",1.0717,1.1908,0.9526,1.0717,51000.0],["1998-10-01",1.0717,1.1908,1.0121,1.1312,220900.0],["1998-10-02",1.0717,1.3098,1.0419,1.2801,105500.0],["1998-10-05",1.2503,1.2801,1.0419,1.0419,72300.0],["1998-10-06",1.1015,1.1312,1.0121,1.1312,50600.0],["1998-10-07",1.1312,1.4289,1.1312,1.4289,91600.0],["1998-10-08",1.6075,1.6373,1.4289,1.4289,127300.0],["1998-10-09",1.3991,1.4289,1.1908,1.3098,79300.0],["1998-10-12",1.2503,1.3098,1.1908,1.1908,64300.0],["1998-10-13",1.0717,1.2503,1.0717,1.1908,27800.0],["1998-10-14",1.2503,1.2503,1.0717,1.1908,12400.0],["1998-10-15",1.2503,1.3694,1.2205,1.2205,19700.0],["1998-10-16",1.3694,1.3694,1.1908,1.2503,15600.0],["1998-10-19",1.1908,1.3694,1.1908,1.1908,21100.0],["1998-10-20",1.1908,1.3694,1.1908,1.2503,27300.0],["1998-10-21",1.2503,1.548,1.2503,1.4289,29400.0],["1998-10-22",1.3098,1.4289,1.3098,1.4289,11400.0],["1998-10-23",1.4289,1.5182,1.1908,1.3098,12600.0],["1998-10-26",1.1908,1.4289,1.1908,1.3991,27100.0],["1998-10-27",1.4289,1.4884,1.3098,1.3098,15700.0],["1998-10-28",1.4289,1.4884,1.2503,1.3098,51000.0],["1998-10-29",1.4884,1.4884,1.3098,1.4289,27300.0],["1998-10-30",1.3694,1.4884,1.3098,1.4884,38600.0],["1998-11-02",1.3991,1.6075,1.3098,1.6075,51000.0],["1998-11-03",1.6075,1.6075,1.2503,1.4289,59700.0],["1998-11-04",1.4289,1.5182,1.3098,1.3694,59000.0],["1998-11-05",1.4884,1.4884,1.3396,1.3396,16800.0],["1998-11-06",1.3098,1.3991,1.3098,1.3396,22600.0],["1998-11-09",1.3396,1.4884,1.3098,1.4884,36800.0],["1998-11-10",1.4289,1.4884,1.3396,1.3396,42500.0],["1998-11-11",1.4587,1.4587,1.3396,1.3991,9100.0],["1998-11-12",1.3098,1.4587,1.3098,1.3098,28900.0],["1998-11-13",1.4289,1.4289,1.2503,1.3098,139000.0],["1998-11-16",1.3694,1.3694,1.1461,1.2503,24500.0],["1998-11-17",1.2503,1.2503,1.1312,1.2205,24300.0],["1998-11-18",1.161,1.3098,1.161,1.1908,18600.0],["1998-11-19",1.1908,1.2503,1.1312,1.2503,50100.0],["1998-11-20",1.1908,1.2503,1.0717,1.161,51300.0],["1998-11-23",1.161,1.2503,1.0717,1.1908,32200.0],["1998-11-24",1.0717,1.161,1.0121,1.0121,40400.0],["1998-11-25",0.9526,1.0717,0.8335,0.9526,60700.0],["1998-11-27",0.9526,1.0717,0.8335,0.9526,16700.0],["1998-11-30",0.9824,1.0121,0.8931,0.9526,27200.0],["1998-12-01",0.9824,0.9824,0.8931,0.9526,25300.0],["1998-12-02",0.9526,0.9824,0.9526,0.9526,19500.0],["1998-12-03",0.9526,1.0419,0.8335,0.9526,25000.0],["1998-12-04",0.8335,0.9526,0.8335,0.8633,18100.0],["1998-12-07",0.8931,0.9526,0.8335,0.8931,45400.0],["1998-12-08",0.8335,0.9228,0.8335,0.8335,60400.0],["1998-12-09",0.8335,0.9526,0.8335,0.9228,49400.0],["1998-12-10",0.8931,0.9526,0.8038,0.8335,87900.0],["1998-12-11",0.8335,0.8335,0.7442,0.7442,83500.0],["1998-12-14",0.7442,0.8633,0.7442,0.774,29000.0],["1998-12-15",0.7442,0.8931,0.7442,0.8038,75200.0],["1998-12-16",0.8335,0.9228,0.8038,0.8931,105400.0],["1998-12-17",0.8633,0.9526,0.8335,0.8335,110800.0],["1998-12-18",0.8038,0.8633,0.8038,0.8335,51400.0],["1998-12-21",0.8633,0.8633,0.774,0.774,69800.0],["1998-12-22",0.8335,0.8335,0.7442,0.7442,45200.0],["1998-12-23",0.7442,0.8038,0.7442,0.774,38500.0],["1998-12-24",0.7442,0.8038,0.7442,0.8038,30200.0],["1998-12-28",0.774,0.8038,0.7145,0.774,46400.0],["1998-12-29",0.7145,0.774,0.7145,0.7442,58500.0],["1998-12-30",0.7442,0.8038,0.7145,0.7145,222000.0],["1998-12-31",0.7145,0.8335,0.7145,0.7442,142000.0],["1999-01-04",0.774,0.8038,0.7442,0.8038,27500.0],["1999-01-05",0.8038,0.8038,0.774,0.8038,14700.0],["1999-01-06",0.8038,0.8335,0.8038,0.8335,26600.0],["1999-01-07",0.8931,0.9526,0.8633,0.9228,81600.0],["1999-01-08",0.9526,1.0419,0.9526,1.0121,60900.0],["1999-01-11",1.0419,1.161,0.9526,1.0717,61500.0],["1999-01-12",1.161,1.161,1.0717,1.0717,28800.0],["1999-01-13",1.0717,1.1015,1.0121,1.1015,23500.0],["1999-01-14",1.0121,1.1312,0.9526,1.0121,24400.0],["1999-01-15",1.0121,1.1312,0.9526,0.9526,10400.0],["1999-01-19",1.1312,1.1908,0.9526,1.1015,55800.0],["1999-01-20",1.161,1.161,1.0121,1.0121,47800.0],["1999-01-21",1.0121,1.1312,1.0121,1.1312,28800.0],["1999-01-22",1.0717,1.1312,0.9824,0.9824,27200.0],["1999-01-25",0.9824,1.0717,0.9824,1.0121,32600.0],["1999-01-26",1.0121,1.0717,1.0121,1.0717,22100.0],["1999-01-27",1.0717,1.0717,0.9824,1.0419,14200.0],["1999-01-28",1.0121,1.0717,1.0121,1.0717,18100.0],["1999-01-29",1.0717,1.1312,0.9824,1.0717,58600.0],["1999-02-01",1.0717,1.1908,1.0121,1.1312,29400.0],["1999-02-02",1.0121,1.1908,1.0121,1.161,45800.0],["1999-02-03",1.1908,1.1908,1.1312,1.1908,34300.0],["1999-02-04",1.1908,1.3991,1.1908,1.3991,185300.0],["1999-02-05",1.4289,1.4289,1.1908,1.3098,121900.0],["1999-02-08",1.3098,1.3098,1.1908,1.2205,31200.0],["1999-02-09",1.1908,1.2205,1.1312,1.161,40300.0],["1999-02-10",1.1908,1.1908,1.0717,1.1908,45500.0],["1999-02-11",1.0717,1.2503,1.0717,1.1908,48400.0],["1999-02-12",1.2503,1.3098,1.161,1.2503,32300.0],["1999-02-16",1.1908,1.2503,1.0419,1.0419,86200.0],["1999-02-17",1.0419,1.161,1.0419,1.161,27800.0],["1999-02-18",1.1908,1.3098,1.161,1.2503,52000.0],["1999-02-19",1.2503,1.2503,1.1908,1.2056,9200.0],["1999-02-22",1.2503,1.2503,1.1908,1.1908,64000.0],["1999-02-23",1.1908,1.2503,1.1312,1.1908,49400.0],["1999-02-24",1.2503,1.2503,1.0717,1.1312,53800.0],["1999-02-25",1.0717,1.161,1.0717,1.161,18200.0],["1999-02-26",1.0717,1.1312,1.0717,1.1312,28300.0],["1999-03-01",1.161,1.161,1.0717,1.1312,6100.0],["1999-03-02",1.0717,1.0717,1.0717,1.0717,13000.0],["1999-03-03",1.0717,1.0717,1.0121,1.0717,17200.0],["1999-03-04",1.0121,1.1312,1.0121,1.1312,11300.0],["1999-03-05",1.0121,1.0717,0.9526,1.0717,28700.0],["1999-03-08",0.9526,1.0419,0.9526,0.9526,8200.0],["1999-03-09",1.0121,1.0717,0.9526,0.9824,68900.0],["1999-03-10",1.0717,1.1312,1.0419,1.1015,26500.0],["1999-03-11",1.1312,1.1312,1.0121,1.0717,14000.0],["1999-03-12",1.0419,1.1015,1.0419,1.1015,11300.0],["1999-03-15",1.0717,1.0717,1.0121,1.0717,13900.0],["1999-03-16",1.0121,1.0121,0.9526,0.9526,60800.0],["1999-03-17",0.9526,1.0419,0.9526,1.0419,22300.0],["1999-03-18",1.0121,1.0121,0.9824,0.9824,2600.0],["1999-03-19",0.9824,1.0419,0.9824,1.0419,7700.0],["1999-03-22",0.9824,1.1312,0.9526,1.0717,52600.0],["1999-03-23",1.0121,1.0717,1.0121,1.0121,10800.0],["1999-03-24",0.9526,1.0121,0.9377,0.9377,128600.0],["1999-03-25",0.8931,0.9824,0.8931,0.9526,39400.0],["1999-03-26",0.9526,0.9824,0.8931,0.8931,54900.0],["1999-03-29",0.9526,0.9526,0.8931,0.9526,18600.0],["1999-03-30",0.8931,1.0717,0.8931,1.0121,65500.0],["1999-03-31",0.9526,0.9526,0.9228,0.9228,31600.0],["1999-04-01",1.0121,1.0121,0.9228,0.9377,5900.0],["1999-04-05",0.9526,0.9526,0.8931,0.8931,36600.0],["1999-04-06",0.8335,1.0419,0.8335,0.9824,27200.0],["1999-04-07",0.8931,1.0717,0.8931,0.9228,23600.0],["1999-04-08",0.9228,0.9228,0.8335,0.8335,4900.0],["1999-04-09",0.9228,0.9526,0.8633,0.8931,17900.0],["1999-04-12",0.9526,0.9526,0.8931,0.9228,36700.0],["1999-04-13",0.774,0.8931,0.774,0.8335,10400.0],["1999-04-14",0.8335,0.8931,0.8335,0.8931,8200.0],["1999-04-15",0.8931,0.9824,0.8335,0.9526,34900.0],["1999-04-16",0.9824,1.0717,0.8931,0.9824,19500.0],["1999-04-19",1.0717,1.0717,0.9526,1.0121,52000.0],["1999-04-20",1.0121,1.0717,1.0121,1.0121,73700.0],["1999-04-21",0.9526,0.9824,0.9526,0.9824,18500.0],["1999-04-22",0.9526,0.9526,0.9526,0.9526,4700.0],["1999-04-23",0.9526,0.9824,0.9526,0.9824,8300.0],["1999-04-26",0.9824,0.9824,0.8931,0.9526,28200.0],["1999-04-27",0.8931,0.9824,0.8931,0.9824,17400.0],["1999-04-28",0.9824,1.0717,0.9824,1.0121,112700.0],["1999-04-29",1.1312,1.1312,0.9526,0.9824,34600.0],["1999-04-30",1.0121,1.0717,1.0121,1.0121,28900.0],["1999-05-03",1.1015,1.1312,0.9824,1.0121,23800.0],["1999-05-04",1.0717,1.0717,1.0121,1.0717,27200.0],["1999-05-05",1.0717,1.1312,1.0717,1.1312,79700.0],["1999-05-06",1.1908,1.1908,1.161,1.161,15100.0],["1999-05-07",1.0717,1.1908,1.0717,1.1908,72700.0],["1999-05-10",1.0717,1.1908,0.9526,1.0717,53200.0],["1999-05-11",1.0419,1.0717,1.0419,1.0717,6200.0],["1999-05-12",1.1908,1.1908,1.1015,1.1015,25400.0],["1999-05-13",1.0419,1.1908,1.0419,1.1908,27500.0],["1999-05-14",1.0717,1.1908,1.0717,1.1908,13900.0],["1999-05-17",1.1908,1.1908,1.1312,1.1312,34300.0],["1999-05-18",1.1015,1.1015,1.1015,1.1015,11900.0],["1999-05-19",1.0717,1.0717,1.0121,1.0717,44100.0],["1999-05-20",1.0717,1.0717,1.0121,1.0419,46000.0],["1999-05-21",1.0121,1.0419,1.0121,1.0121,19200.0],["1999-05-24",1.0419,1.0419,1.0121,1.0121,5900.0],["1999-05-25",0.9526,1.0121,0.9526,1.0121,7100.0],["1999-05-26",1.0121,1.0121,0.9526,0.9824,39200.0],["1999-05-27",1.0121,1.0121,0.9526,0.9824,42800.0],["1999-05-28",0.9526,1.0121,0.9526,1.0121,48600.0],["1999-06-01",0.9824,1.0121,0.9526,1.0121,21800.0],["1999-06-02",1.0419,1.0717,0.9824,1.0717,15900.0],["1999-06-03",1.0121,1.0717,1.0121,1.0121,14200.0],["1999-06-04",0.9526,1.0717,0.9526,1.0121,18000.0],["1999-06-07",1.0121,1.0717,1.0121,1.0717,10200.0],["1999-06-08",1.0419,1.0419,1.0121,1.0121,22700.0],["1999-06-09",1.0121,1.0419,0.9526,1.0121,62100.0],["1999-06-10",1.0419,1.1312,0.9824,0.9824,52400.0],["1999-06-11",1.0419,1.0419,0.9526,1.0121,25000.0],["1999-06-14",1.0121,1.0121,0.9526,0.9526,2700.0],["1999-06-15",0.9526,1.0121,0.9526,1.0121,7400.0],["1999-06-16",0.9526,0.9526,0.9526,0.9526,19100.0],["1999-06-17",0.9824,0.9824,0.8931,0.9824,28300.0],["1999-06-18",0.9526,1.0121,0.9526,0.9824,32500.0],["1999-06-21",1.0121,1.1312,1.0121,1.0717,19600.0],["1999-06-22",1.0717,1.1908,1.0121,1.1312,8600.0],["1999-06-23",1.161,1.1908,1.1312,1.1908,5100.0],["1999-06-24",1.161,1.1908,1.1312,1.1908,15600.0],["1999-06-25",1.1908,1.1908,1.1908,1.1908,5600.0],["1999-06-28",1.161,1.2503,1.161,1.1908,47700.0],["1999-06-29",1.2503,1.2503,1.2205,1.2503,17200.0],["1999-06-30",1.2652,1.3396,1.2056,1.2056,50700.0],["1999-07-01",0.9526,1.4289,0.9526,1.3694,32100.0],["1999-07-02",1.3098,1.414,1.1908,1.3694,11100.0],["1999-07-06",1.3098,1.3098,1.1312,1.1312,26800.0],["1999-07-07",1.1312,1.2652,1.1312,1.1908,30400.0],["1999-07-08",1.1312,1.1312,1.1312,1.1312,2900.0],["1999-07-09",1.1312,1.2801,1.0717,1.1015,24400.0],["1999-07-12",1.1908,1.1908,1.0717,1.0717,5800.0],["1999-07-13",1.1312,1.1908,1.1312,1.1312,16000.0],["1999-07-14",1.1908,1.1908,1.1015,1.1908,3300.0],["1999-07-15",1.1312,1.161,1.0717,1.0717,37200.0],["1999-07-16",1.1015,1.161,1.1015,1.161,8200.0],["1999-07-19",1.0717,1.1312,1.0717,1.0717,7000.0],["1999-07-20",1.0717,1.1312,1.0717,1.1312,19700.0],["1999-07-21",1.0717,1.1312,1.0717,1.1312,3500.0],["1999-07-22",1.1312,1.1312,1.0419,1.0419,32900.0],["1999-07-23",1.1312,1.2205,1.0866,1.1312,19100.0],["1999-07-26",1.0121,1.1908,0.9973,1.1015,36100.0],["1999-07-27",1.1015,1.1312,1.0419,1.0419,26800.0],["1999-07-28",1.1312,1.1312,1.0717,1.0717,3100.0],["1999-07-29",1.1312,1.1312,1.0419,1.1015,38900.0],["1999-07-30",1.1015,1.1015,1.0717,1.1015,5100.0],["1999-08-02",1.1015,1.1015,1.1015,1.1015,5200.0],["1999-08-03",1.1015,1.161,1.1015,1.161,7000.0],["1999-08-04",1.1312,1.161,1.1015,1.161,5300.0],["1999-08-05",1.1461,1.161,1.1312,1.1312,16900.0],["1999-08-06",1.161,1.161,1.1312,1.1312,6000.0],["1999-08-09",1.1163,1.1908,1.0717,1.161,23900.0],["1999-08-10",1.161,1.161,1.1312,1.161,29600.0],["1999-08-11",1.161,1.161,1.1312,1.1312,5700.0],["1999-08-12",1.1312,1.2205,1.1312,1.2205,24900.0],["1999-08-13",1.161,1.2205,1.161,1.2205,7900.0],["1999-08-16",1.0717,1.161,1.0717,1.1015,14500.0],["1999-08-17",1.1312,1.161,1.1015,1.161,20500.0],["1999-08-18",1.161,1.161,1.1015,1.1015,28900.0],["1999-08-19",1.161,1.161,1.1015,1.161,10700.0],["1999-08-20",1.1015,1.1312,1.0717,1.1015,17300.0],["1999-08-23",1.1015,1.1312,1.1015,1.1312,15000.0],["1999-08-24",1.1015,1.161,1.1015,1.161,12000.0],["1999-08-25",1.1461,1.161,1.1312,1.161,5300.0],["1999-08-26",1.1312,1.1312,1.0717,1.1312,69800.0],["1999-08-27",1.1312,1.1908,1.1312,1.1312,13200.0],["1999-08-30",1.1908,1.1908,1.1312,1.1312,21000.0],["1999-08-31",1.161,1.1908,1.161,1.1908,22300.0],["1999-09-01",1.161,1.1908,1.1312,1.1312,19900.0],["1999-09-02",1.1312,1.2503,1.1312,1.2205,61100.0],["1999-09-03",1.2354,1.2503,1.1908,1.1908,10000.0],["1999-09-07",1.1908,1.2503,1.1908,1.2503,4300.0],["1999-09-08",1.2801,1.2801,1.2503,1.2801,7700.0],["1999-09-09",1.2503,1.2801,1.2503,1.2503,16500.0],["1999-09-10",1.2503,1.2503,1.1312,1.1312,49800.0],["1999-09-13",1.2503,1.2503,1.161,1.161,27900.0],["1999-09-14",1.161,1.2503,1.161,1.1908,3700.0],["1999-09-15",1.1908,1.2503,1.1908,1.1908,11000.0],["1999-09-16",1.2503,1.2503,1.1312,1.1312,10700.0],["1999-09-17",1.1908,1.3098,1.1908,1.2503,38500.0],["1999-09-20",1.3098,1.3098,1.2503,1.3098,17400.0],["1999-09-21",1.3098,1.3694,1.3098,1.3694,62300.0],["1999-09-22",1.3098,1.3991,1.3098,1.3098,11300.0],["1999-09-23",1.3694,1.3694,1.3098,1.3098,32900.0],["1999-09-24",1.3991,1.9052,1.3098,1.6968,130400.0],["1999-09-27",1.6373,1.8457,1.6075,1.7564,130600.0],["1999-09-28",1.7861,1.9648,1.7266,1.7266,337100.0],["1999-09-29",1.7713,1.7861,1.4884,1.6671,99200.0],["1999-09-30",1.6671,1.6968,1.4289,1.548,24700.0],["1999-10-01",1.6075,1.6671,1.4289,1.5182,42500.0],["1999-10-04",1.5778,1.6075,1.5331,1.6075,78200.0],["1999-10-05",1.6075,1.6373,1.548,1.6075,111600.0],["1999-10-06",1.5033,1.6075,1.5033,1.6075,28300.0],["1999-10-07",1.548,1.6075,1.4884,1.5778,32400.0],["1999-10-08",1.548,1.6075,1.548,1.548,52800.0],["1999-10-11",1.548,1.6075,1.3694,1.5778,56500.0],["1999-10-12",1.548,1.7266,1.4289,1.6075,94100.0],["1999-10-13",1.6373,1.7266,1.548,1.6075,50400.0],["1999-10-14",1.6075,1.6671,1.4884,1.4884,32900.0],["1999-10-15",1.5629,1.6075,1.4884,1.548,12600.0],["1999-10-18",1.6671,1.6671,1.548,1.548,17900.0],["1999-10-19",1.5926,1.5926,1.3694,1.3694,70500.0],["1999-10-20",1.4587,1.5778,1.3694,1.3991,129300.0],["1999-10-21",1.4289,1.4289,1.3694,1.3991,65800.0],["1999-10-22",1.3991,1.4289,1.3694,1.4289,23500.0],["1999-10-25",1.3843,1.4289,1.3694,1.3991,40700.0],["1999-10-26",1.4289,1.4289,1.3694,1.3694,38000.0],["1999-10-27",1.3098,1.3694,1.2949,1.3694,35800.0],["1999-10-28",1.4289,1.4289,1.3396,1.3396,51300.0],["1999-10-29",1.3991,1.4587,1.3396,1.4587,49200.0],["1999-11-01",1.4587,1.4587,1.2503,1.2801,29100.0],["1999-11-02",1.2801,1.3694,1.2205,1.2801,33200.0],["1999-11-03",1.3247,1.3396,1.1908,1.2205,29000.0],["1999-11-04",1.2652,1.2801,1.2205,1.2503,16100.0],["1999-11-05",1.2205,1.2503,1.1908,1.2503,34700.0],["1999-11-08",1.1908,1.2205,1.0717,1.1312,47000.0],["1999-11-09",1.1908,1.3098,1.1908,1.3098,42500.0],["1999-11-10",1.3098,1.3991,1.2205,1.2503,13100.0],["1999-11-11",1.3694,1.3991,1.2801,1.3694,33700.0],["1999-11-12",1.4289,1.4289,1.2801,1.3991,7200.0],["1999-11-15",1.3098,1.3694,1.1908,1.1908,17800.0],["1999-11-16",1.2056,1.3991,1.1908,1.2949,58900.0],["1999-11-17",1.2949,1.3694,1.2503,1.3694,28300.0],["1999-11-18",1.3098,1.3396,1.1908,1.2503,68400.0],["1999-11-19",1.1908,1.1908,1.1015,1.1015,53000.0],["1999-11-22",1.1015,1.1908,1.0717,1.1312,30300.0],["1999-11-23",1.1908,1.2503,1.1312,1.1908,37100.0],["1999-11-24",1.2354,1.2503,1.161,1.2503,45000.0],["1999-11-26",1.2503,1.3098,1.1908,1.1908,18000.0],["1999-11-29",1.1908,1.2205,1.161,1.1908,33900.0],["1999-11-30",1.2205,1.3098,1.1908,1.1908,27900.0],["1999-12-01",1.2503,1.2503,1.1312,1.1908,39500.0],["1999-12-02",1.161,1.161,1.0717,1.161,40500.0],["1999-12-03",1.161,1.161,1.0717,1.0717,26500.0],["1999-12-06",1.1015,1.1908,1.0717,1.1312,28800.0],["1999-12-07",1.2056,1.2205,1.0717,1.2205,34800.0],["1999-12-08",1.2056,1.2205,1.0121,1.0717,26700.0],["1999-12-09",1.1015,1.1908,1.1015,1.1908,15400.0],["1999-12-10",1.1312,1.1908,1.1015,1.161,58600.0],["1999-12-13",1.2354,1.2354,1.1015,1.1015,74700.0],["1999-12-14",1.161,1.2056,1.1015,1.2056,27500.0],["1999-12-15",1.1461,1.2503,1.1015,1.2503,64800.0],["1999-12-16",1.1015,1.1908,1.0717,1.1312,59400.0],["1999-12-17",1.1461,1.161,1.0717,1.1015,27000.0],["1999-12-20",1.1461,1.1908,1.1015,1.1908,49000.0],["1999-12-21",1.1312,1.1908,1.1312,1.1908,4600.0],["1999-12-22",1.1312,1.1908,1.0717,1.1908,93700.0],["1999-12-23",1.0717,1.1908,1.0121,1.1312,65100.0],["1999-12-27",1.1015,1.1908,1.1015,1.1312,32700.0],["1999-12-28",1.1908,1.1908,1.0121,1.0717,61600.0],["1999-12-29",1.0717,1.2801,1.0568,1.2801,119200.0],["1999-12-30",1.2503,1.2801,1.0717,1.1908,76000.0],["1999-12-31",1.1908,1.2503,1.1015,1.2503,35500.0],["2000-01-03",1.1908,1.3098,1.0717,1.1908,24500.0],["2000-01-04",1.2205,1.2354,1.0717,1.161,48700.0],["2000-01-05",1.1461,1.1461,1.0717,1.0717,25500.0],["2000-01-06",1.1015,1.1015,1.0717,1.0717,19400.0],["2000-01-07",1.1908,1.1908,1.0717,1.1312,30800.0],["2000-01-10",1.1015,1.161,1.0717,1.1312,54700.0],["2000-01-11",1.1312,1.1312,1.0717,1.0717,17400.0],["2000-01-12",1.1759,1.3098,1.161,1.1908,189700.0],["2000-01-13",1.2503,1.2801,1.1908,1.2801,13600.0],["2000-01-14",1.2801,1.2801,1.1015,1.2503,52300.0],["2000-01-18",1.2801,1.2801,1.1015,1.2503,76800.0],["2000-01-19",1.2503,1.2503,1.0717,1.1015,43500.0],["2000-01-20",1.2205,1.2205,1.1015,1.1908,18400.0],["2000-01-21",1.1908,1.2205,1.1312,1.2205,24700.0],["2000-01-24",1.1908,1.2503,1.1312,1.1908,21100.0],["2000-01-25",1.2056,1.2205,1.1908,1.2205,24800.0],["2000-01-26",1.2056,1.3396,1.1312,1.2801,50200.0],["2000-01-27",1.2354,1.3098,1.161,1.1908,19900.0],["2000-01-28",1.3098,1.3098,1.1908,1.1908,23800.0],["2000-01-31",1.2205,1.3098,1.1908,1.2205,31400.0],["2000-02-01",1.2503,1.2503,1.1312,1.161,12800.0],["2000-02-02",1.161,1.2503,1.161,1.2503,29600.0],["2000-02-03",1.1908,1.2503,1.1312,1.1908,54500.0],["2000-02-04",1.2205,1.3396,1.1908,1.3098,99700.0],["2000-02-07",1.3545,1.4587,1.2801,1.2801,219300.0],["2000-02-08",1.2801,1.3098,1.1908,1.1908,28200.0],["2000-02-09",1.2205,1.3694,1.2205,1.3396,106700.0],["2000-02-10",1.3098,1.3694,1.3098,1.3694,91200.0],["2000-02-11",1.3545,1.3545,1.2801,1.3098,76800.0],["2000-02-14",1.2801,1.3098,1.1908,1.3098,12800.0],["2000-02-15",1.2503,1.3098,1.2205,1.2801,21200.0],["2000-02-16",1.2503,1.2503,1.2205,1.2503,8000.0],["2000-02-17",1.2354,1.2503,1.1908,1.2503,18700.0],["2000-02-18",1.2205,1.2801,1.1908,1.2801,12600.0],["2000-02-22",1.2801,1.3694,1.2205,1.2801,40200.0],["2000-02-23",1.2205,1.2801,1.1908,1.2503,19400.0],["2000-02-24",1.2652,1.2801,1.1908,1.2801,21600.0],["2000-02-25",1.2205,1.2503,1.2205,1.2503,17100.0],["2000-02-28",1.2503,1.2652,1.1908,1.2503,22200.0],["2000-02-29",1.2354,1.2801,1.1908,1.2205,23900.0],["2000-03-01",1.2205,1.2801,1.2205,1.2801,11100.0],["2000-03-02",1.2801,1.2801,1.1312,1.1908,45000.0],["2000-03-03",1.161,1.161,1.1312,1.161,67400.0],["2000-03-06",1.1461,1.1908,1.0717,1.1908,58800.0],["2000-03-07",1.0717,1.1908,1.0717,1.1908,50200.0],["2000-03-08",1.1015,1.1908,1.1015,1.1015,11600.0],["2000-03-09",1.1461,1.2056,1.0717,1.0717,47200.0],["2000-03-10",1.1312,1.161,1.1015,1.1312,22700.0],["2000-03-13",1.1461,1.161,1.1015,1.1015,38900.0],["2000-03-14",1.1312,1.2503,1.1015,1.2503,53600.0],["2000-03-15",1.2503,1.2503,1.161,1.2205,263000.0],["2000-03-16",1.1908,1.1908,1.0717,1.1908,65400.0],["2000-03-17",1.161,1.161,1.1015,1.1312,39600.0],["2000-03-20",1.1461,1.161,1.1312,1.1312,38300.0],["2000-03-21",1.1908,1.2503,1.1312,1.1908,60300.0],["2000-03-22",1.2205,1.2205,1.1312,1.161,27600.0],["2000-03-23",1.1312,1.161,1.1312,1.161,23500.0],["2000-03-24",1.1312,1.1908,1.1312,1.1908,25000.0],["2000-03-27",1.161,1.2503,1.1312,1.161,50000.0],["2000-03-28",1.161,1.2503,1.1312,1.161,39700.0],["2000-03-29",1.2503,1.2503,1.1015,1.1908,89400.0],["2000-03-30",1.1908,1.2205,1.1312,1.1312,103000.0],["2000-03-31",1.161,1.1908,1.161,1.1908,170700.0],["2000-04-03",1.1908,1.2205,1.1312,1.2205,186500.0],["2000-04-04",1.2354,1.2801,1.161,1.2503,410200.0],["2000-04-05",1.3098,1.4289,1.2503,1.2652,599100.0],["2000-04-06",1.2801,1.3694,1.2503,1.2503,653700.0],["2000-04-07",1.3247,1.4289,1.2801,1.3098,462300.0],["2000-04-10",1.4289,1.4289,1.3098,1.3098,960100.0],["2000-04-11",1.3694,1.3694,1.3098,1.3396,589700.0],["2000-04-12",1.3396,1.4289,1.3098,1.3396,1235200.0],["2000-04-13",1.3843,1.3991,1.3098,1.3694,784100.0],["2000-04-14",1.3396,1.3694,1.3098,1.3396,941600.0],["2000-04-17",1.3396,1.4289,1.0419,1.3694,790300.0],["2000-04-18",1.3694,1.4884,1.3694,1.4587,528300.0],["2000-04-19",1.4289,1.4884,1.4289,1.4289,582900.0],["2000-04-20",1.4438,1.4884,1.4289,1.4884,414100.0],["2000-04-24",1.4884,1.9052,1.4884,1.6671,630900.0],["2000-04-25",1.8606,1.9052,1.6671,1.9052,622900.0],["2000-04-26",1.9052,1.9052,1.6671,1.7266,336100.0],["2000-04-27",1.6968,1.7266,1.548,1.6075,262800.0],["2000-04-28",1.6075,1.8457,1.4884,1.6075,207100.0],["2000-05-01",1.7415,1.7564,1.4289,1.5778,229100.0],["2000-05-02",1.5331,1.5778,1.4289,1.4587,243100.0],["2000-05-03",1.5182,1.5182,1.4289,1.4884,287100.0],["2000-05-04",1.548,1.6373,1.4884,1.548,240700.0],["2000-05-05",1.5926,1.6075,1.4289,1.4587,274400.0],["2000-05-08",1.4438,1.4884,1.3991,1.4289,331700.0],["2000-05-09",1.4289,1.4289,1.3396,1.3694,214500.0],["2000-05-10",1.3991,1.3991,1.3396,1.3991,144000.0],["2000-05-11",1.3991,1.3991,1.3396,1.3694,105100.0],["2000-05-12",1.3843,1.3991,1.3396,1.3694,87000.0],["2000-05-15",1.3694,1.3694,1.3098,1.3694,127000.0],["2000-05-16",1.3694,1.3694,1.3098,1.3396,79700.0],["2000-05-17",1.3396,1.3396,1.3098,1.3396,79400.0],["2000-05-18",1.3098,1.3396,1.3098,1.3396,57300.0],["2000-05-19",1.3396,1.3396,1.2503,1.3098,257000.0],["2000-05-22",1.3098,1.3098,1.2503,1.2801,54900.0],["2000-05-23",1.2503,1.3098,1.2503,1.3098,27800.0],["2000-05-24",1.3098,1.3098,1.2503,1.2801,19500.0],["2000-05-25",1.2801,1.3694,1.1908,1.2801,60700.0],["2000-05-26",1.2354,1.2801,1.1908,1.2801,114900.0],["2000-05-30",1.2652,1.2801,1.2503,1.2503,62300.0],["2000-05-31",1.2503,1.2801,1.1908,1.2801,23700.0],["2000-06-01",1.2801,1.2801,1.1908,1.2801,55400.0],["2000-06-02",1.2652,1.3098,1.2652,1.2801,44200.0],["2000-06-05",1.2949,1.3396,1.2801,1.3098,138600.0],["2000-06-06",1.3098,1.548,1.3098,1.3694,142900.0],["2000-06-07",1.3694,1.3991,1.3098,1.3694,127700.0],["2000-06-08",1.3545,1.3991,1.3396,1.3694,47500.0],["2000-06-09",1.3545,1.3991,1.3396,1.3694,47000.0],["2000-06-12",1.3396,1.3694,1.3098,1.3396,45700.0],["2000-06-13",1.3694,1.3694,1.3098,1.3098,18100.0],["2000-06-14",1.3098,1.3694,1.3098,1.3694,48000.0],["2000-06-15",1.3396,1.3694,1.3098,1.3098,30400.0],["2000-06-16",1.3247,1.3396,1.2503,1.3396,34200.0],["2000-06-19",1.3098,1.3396,1.2801,1.3098,58700.0],["2000-06-20",1.2801,1.3098,1.2503,1.2503,68900.0],["2000-06-21",1.2354,1.3098,1.2205,1.2503,71900.0],["2000-06-22",1.2801,1.3396,1.2503,1.2503,88400.0],["2000-06-23",1.2503,1.2503,1.1908,1.1908,28500.0],["2000-06-26",1.2503,1.2652,1.1908,1.1908,79200.0],["2000-06-27",1.2056,1.2801,1.1908,1.2205,82700.0],["2000-06-28",1.2205,1.2801,1.2205,1.2801,28700.0],["2000-06-29",1.2801,1.2801,1.1908,1.1908,28600.0],["2000-06-30",1.2205,1.2503,1.2205,1.2205,18700.0],["2000-07-03",1.2205,1.2503,1.1908,1.1908,24500.0],["2000-07-05",1.2056,1.2205,1.1908,1.2205,43500.0],["2000-07-06",1.1908,1.2205,1.1908,1.1908,83800.0],["2000-07-07",1.1908,1.2205,1.1908,1.1908,82400.0],["2000-07-10",1.1908,1.2205,1.1908,1.1908,39400.0],["2000-07-11",1.1908,1.2205,1.1908,1.1908,49000.0],["2000-07-12",1.2056,1.2205,1.1908,1.2205,49000.0],["2000-07-13",1.2205,1.2205,1.161,1.161,81900.0],["2000-07-14",1.161,1.1908,1.161,1.161,29100.0],["2000-07-17",1.1759,1.1908,1.161,1.161,38700.0],["2000-07-18",1.1908,1.1908,1.1312,1.1312,69400.0],["2000-07-19",1.1163,1.1312,1.1015,1.1312,98300.0],["2000-07-20",1.1163,1.1312,1.1015,1.1312,65400.0],["2000-07-21",1.1312,1.1312,1.1015,1.1312,56500.0],["2000-07-24",1.0866,1.1908,1.0717,1.1015,64700.0],["2000-07-25",1.1312,1.2205,1.1312,1.1312,48300.0],["2000-07-26",1.1312,1.2205,1.1312,1.1908,60800.0],["2000-07-27",1.2056,1.2205,1.161,1.2205,59500.0],["2000-07-28",1.2056,1.2503,1.1908,1.1908,70100.0],["2000-07-31",1.161,1.1908,1.161,1.1908,16100.0],["2000-08-01",1.161,1.1908,1.1312,1.161,39300.0],["2000-08-02",1.161,1.1908,1.1312,1.161,71100.0],["2000-08-03",1.1908,1.1908,1.1461,1.161,30800.0],["2000-08-04",1.161,1.1908,1.1312,1.1312,46300.0],["2000-08-07",1.161,1.1908,1.1312,1.161,11300.0],["2000-08-08",1.161,1.1908,1.161,1.1908,44400.0],["2000-08-09",1.1759,1.1908,1.1312,1.1908,50400.0],["2000-08-10",1.1312,1.1908,1.1312,1.161,38600.0],["2000-08-11",1.1908,1.1908,1.1015,1.1908,41600.0],["2000-08-14",1.1163,1.1908,1.1163,1.1908,72000.0],["2000-08-15",1.161,1.1908,1.1312,1.1312,24100.0],["2000-08-16",1.161,1.1908,1.1312,1.1908,52400.0],["2000-08-17",1.161,1.1908,1.1312,1.1312,52400.0],["2000-08-18",1.1312,1.1908,1.1312,1.1908,27900.0],["2000-08-21",1.161,1.1908,1.1312,1.1908,23500.0],["2000-08-22",1.1312,1.1908,1.1015,1.161,39000.0],["2000-08-23",1.1312,1.1908,1.1015,1.1312,67300.0],["2000-08-24",1.1312,1.1908,1.1015,1.1908,61400.0],["2000-08-25",1.161,1.1908,1.161,1.161,64500.0],["2000-08-28",1.1759,1.1908,1.161,1.1908,105100.0],["2000-08-29",1.1908,1.2205,1.161,1.2205,93800.0],["2000-08-30",1.2056,1.2503,1.1908,1.2503,127900.0],["2000-08-31",1.2354,1.2503,1.1312,1.2205,208000.0],["2000-09-01",1.1908,1.2801,1.1908,1.2503,144500.0],["2000-09-05",1.2205,1.2801,1.1908,1.1908,65800.0],["2000-09-06",1.2354,1.2503,1.1908,1.2503,60200.0],["2000-09-07",1.2056,1.2503,1.1908,1.2503,65600.0],["2000-09-08",1.1908,1.2503,1.1908,1.2503,14000.0],["2000-09-11",1.1908,1.2503,1.1908,1.2503,75600.0],["2000-09-12",1.2205,1.2503,1.1908,1.2205,61300.0],["2000-09-13",1.2503,1.2503,1.1908,1.2503,32300.0],["2000-09-14",1.2354,1.2503,1.1908,1.1908,116500.0],["2000-09-15",1.2056,1.2205,1.161,1.1908,79200.0],["2000-09-18",1.2205,1.2503,1.1908,1.2205,50000.0],["2000-09-19",1.2056,1.2503,1.1908,1.2205,47500.0],["2000-09-20",1.2205,1.2503,1.2205,1.2503,28400.0],["2000-09-21",1.2354,1.2801,1.1908,1.2503,185100.0],["2000-09-22",1.2652,1.2801,1.2503,1.2801,70500.0],["2000-09-25",1.3098,1.3396,1.2801,1.3098,79000.0],["2000-09-26",1.3098,1.3098,1.2801,1.2801,42200.0],["2000-09-27",1.2801,1.2801,1.2503,1.2503,31300.0],["2000-09-28",1.2652,1.2801,1.1908,1.2205,64200.0],["2000-09-29",1.2056,1.2503,1.1908,1.2503,84200.0],["2000-10-02",1.2205,1.2503,1.1908,1.1908,43600.0],["2000-10-03",1.2205,1.2503,1.161,1.161,81000.0],["2000-10-04",1.2205,1.2205,1.161,1.161,71600.0],["2000-10-05",1.1908,1.2205,1.161,1.161,14400.0],["2000-10-06",1.1759,1.2205,1.161,1.2205,59000.0],["2000-10-09",1.1908,1.2503,1.1908,1.2503,80600.0],["2000-10-10",1.2503,1.2503,1.1908,1.2205,58400.0],["2000-10-11",1.2056,1.2205,1.161,1.1908,52100.0],["2000-10-12",1.1908,1.2503,1.1908,1.2503,92200.0],["2000-10-13",1.161,1.2503,1.1461,1.2205,81100.0],["2000-10-16",1.2205,1.2205,1.161,1.161,53800.0],["2000-10-17",1.1759,1.1908,1.1312,1.161,32100.0],["2000-10-18",1.161,1.2503,1.1312,1.2205,84800.0],["2000-10-19",1.2205,1.2205,1.1312,1.1908,33900.0],["2000-10-20",1.161,1.2205,1.1312,1.1312,82500.0],["2000-10-23",1.1312,1.1908,1.1312,1.1908,36300.0],["2000-10-24",1.1312,1.1908,1.1312,1.161,30000.0],["2000-10-25",1.161,1.1908,1.161,1.1908,28400.0],["2000-10-26",1.161,1.1908,1.1312,1.1312,47500.0],["2000-10-27",1.1312,1.161,1.1015,1.1015,71500.0],["2000-10-30",1.1015,1.1908,1.0717,1.1312,79300.0],["2000-10-31",1.1312,1.161,1.1015,1.1015,13600.0],["2000-11-01",1.1015,1.1908,1.1015,1.1908,29800.0],["2000-11-02",1.1908,1.1908,1.1312,1.1312,43500.0],["2000-11-03",1.161,1.2503,1.161,1.2503,38000.0],["2000-11-06",1.2354,1.2503,1.161,1.2205,124600.0],["2000-11-07",1.1759,1.2205,1.161,1.2205,36900.0],["2000-11-08",1.1908,1.2503,1.161,1.2503,104000.0],["2000-11-09",1.2205,1.2503,1.1908,1.2503,58600.0],["2000-11-10",1.2354,1.2503,1.1908,1.1908,31900.0],["2000-11-13",1.2205,1.2503,1.1908,1.1908,73500.0],["2000-11-14",1.1908,1.3098,1.1908,1.2205,104000.0],["2000-11-15",1.2354,1.2503,1.1908,1.2503,80800.0],["2000-11-16",1.2205,1.2503,1.1908,1.2205,37200.0],["2000-11-17",1.1908,1.2801,1.1908,1.2503,96900.0],["2000-11-20",1.2354,1.3098,1.2205,1.3098,69700.0],["2000-11-21",1.3098,1.3396,1.2503,1.3098,59400.0],["2000-11-22",1.3098,1.3098,1.2503,1.3098,39900.0],["2000-11-24",1.3098,1.3098,1.2503,1.2503,73100.0],["2000-11-27",1.2801,1.3694,1.2801,1.3396,121900.0],["2000-11-28",1.3396,1.3396,1.3098,1.3396,54000.0],["2000-11-29",1.3247,1.3247,1.1908,1.3098,124700.0],["2000-11-30",1.2503,1.3098,1.1908,1.1908,94900.0],["2000-12-01",1.3098,1.3098,1.2205,1.2205,51000.0],["2000-12-04",1.2354,1.3098,1.2205,1.2205,157100.0],["2000-12-05",1.3098,1.3098,1.1908,1.2354,123100.0],["2000-12-06",1.2205,1.2503,1.2205,1.2503,84900.0],["2000-12-07",1.2503,1.2801,1.1908,1.2503,44300.0],["2000-12-08",1.2354,1.2801,1.1908,1.2503,37800.0],["2000-12-11",1.2801,1.2801,1.2205,1.2503,46600.0],["2000-12-12",1.2205,1.2801,1.2205,1.2205,56200.0],["2000-12-13",1.2205,1.2801,1.1908,1.2205,31600.0],["2000-12-14",1.1908,1.2503,1.1908,1.1908,29300.0],["2000-12-15",1.1908,1.3098,1.1908,1.3098,90400.0],["2000-12-18",1.2801,1.3098,1.2503,1.2503,38800.0],["2000-12-19",1.2652,1.2801,1.2205,1.2503,88600.0],["2000-12-20",1.2801,1.3098,1.2503,1.2503,130800.0],["2000-12-21",1.2652,1.2801,1.2205,1.2205,73000.0],["2000-12-22",1.2354,1.2801,1.2205,1.2205,128100.0],["2000-12-26",1.2503,1.2801,1.2205,1.2205,89600.0],["2000-12-27",1.2056,1.2503,1.1908,1.2503,69500.0],["2000-12-28",1.2205,1.2503,1.1908,1.2503,73400.0],["2000-12-29",1.2503,1.3694,1.1908,1.2801,237900.0],["2001-01-02",1.2949,1.3098,1.2205,1.2205,29700.0],["2001-01-03",1.2801,1.3098,1.2503,1.2503,45400.0],["2001-01-04",1.2801,1.3098,1.2205,1.2205,117200.0],["2001-01-05",1.2205,1.3098,1.2205,1.2205,88400.0],["2001-01-08",1.2652,1.3098,1.2503,1.3098,33200.0],["2001-01-09",1.2503,1.3098,1.2503,1.2801,42800.0],["2001-01-10",1.2801,1.3098,1.2503,1.2503,84800.0],["2001-01-11",1.2503,1.3098,1.2503,1.2801,66000.0],["2001-01-12",1.2949,1.3098,1.2801,1.3098,43100.0],["2001-01-16",1.2801,1.3694,1.2503,1.2801,102500.0],["2001-01-17",1.3694,1.3991,1.3098,1.3694,109500.0],["2001-01-18",1.3098,1.5182,1.3098,1.4289,149500.0],["2001-01-19",1.5778,1.7266,1.4884,1.548,354700.0],["2001-01-22",1.6522,1.7564,1.6373,1.7266,152100.0],["2001-01-23",1.8159,1.8457,1.6671,1.6968,115000.0],["2001-01-24",1.6968,1.8457,1.6075,1.7266,224000.0],["2001-01-25",1.7266,1.7861,1.6671,1.6671,231900.0],["2001-01-26",1.6671,1.6968,1.4884,1.548,144600.0],["2001-01-29",1.4884,1.6075,1.4884,1.6075,95700.0],["2001-01-30",1.5778,1.6075,1.4884,1.5182,122200.0],["2001-01-31",1.548,1.5778,1.4884,1.4884,200200.0],["2001-02-01",1.5182,1.5182,1.3694,1.4884,63800.0],["2001-02-02",1.4884,1.548,1.4289,1.4587,58600.0],["2001-02-05",1.4438,1.4587,1.4289,1.4587,28000.0],["2001-02-06",1.4289,1.4884,1.3991,1.4289,22100.0],["2001-02-07",1.4884,1.5778,1.4289,1.5182,75000.0],["2001-02-08",1.548,1.5629,1.4289,1.4884,31700.0],["2001-02-09",1.4884,1.548,1.4587,1.5182,20600.0],["2001-02-12",1.5182,1.548,1.4587,1.548,16200.0],["2001-02-13",1.548,1.5629,1.4587,1.4884,63400.0],["2001-02-14",1.548,1.5778,1.5182,1.5182,30400.0],["2001-02-15",1.5331,1.6075,1.5182,1.548,51500.0],["2001-02-16",1.548,1.5778,1.5182,1.548,86400.0],["2001-02-20",1.5629,1.5629,1.4587,1.4587,30400.0],["2001-02-21",1.4884,1.4884,1.4289,1.4289,29100.0],["2001-02-22",1.548,1.548,1.4289,1.4884,51900.0],["2001-02-23",1.5182,1.6075,1.3694,1.5033,71400.0],["2001-02-26",1.6671,1.7266,1.548,1.7266,117800.0],["2001-02-27",1.6671,1.7266,1.6671,1.6671,84500.0],["2001-02-28",1.6522,1.6671,1.5778,1.5778,64800.0],["2001-03-01",1.6075,1.6373,1.548,1.6224,48600.0],["2001-03-02",1.5778,1.5778,1.548,1.5778,12000.0],["2001-03-05",1.6075,1.6075,1.548,1.5629,42800.0],["2001-03-06",1.548,1.5778,1.548,1.5629,60200.0],["2001-03-07",1.5629,1.5778,1.548,1.5778,55400.0],["2001-03-08",1.5778,1.6671,1.548,1.5778,117300.0],["2001-03-09",1.6075,1.6075,1.548,1.548,81500.0],["2001-03-12",1.6373,1.6671,1.548,1.6075,144300.0],["2001-03-13",1.5926,1.6075,1.5033,1.5033,64200.0],["2001-03-14",1.548,1.5778,1.4884,1.5182,26900.0],["2001-03-15",1.548,1.6075,1.4884,1.5182,76900.0],["2001-03-16",1.5033,1.5182,1.4289,1.4289,63900.0],["2001-03-19",1.4289,1.4884,1.3991,1.4587,39900.0],["2001-03-20",1.4289,1.4884,1.4289,1.4587,51400.0],["2001-03-21",1.4587,1.4587,1.4289,1.4587,16700.0],["2001-03-22",1.4587,1.4587,1.3991,1.4587,13600.0],["2001-03-23",1.4587,1.4884,1.4289,1.4884,5000.0],["2001-03-26",1.4884,1.4884,1.3991,1.4289,51800.0],["2001-03-27",1.4438,1.4587,1.3991,1.4587,42500.0],["2001-03-28",1.4438,1.4884,1.3991,1.3991,26500.0],["2001-03-29",1.3694,1.4289,1.3098,1.3694,19900.0],["2001-03-30",1.3098,1.3991,1.3098,1.3991,27500.0],["2001-04-02",1.4289,1.4289,1.3098,1.3694,27200.0],["2001-04-03",1.3545,1.3694,1.3396,1.3694,28100.0],["2001-04-04",1.3694,1.3694,1.3396,1.3694,9900.0],["2001-04-05",1.3991,1.4289,1.3694,1.3694,29400.0],["2001-04-06",1.3843,1.3991,1.3396,1.3396,34500.0],["2001-04-09",1.3813,1.4289,1.3336,1.3908,18300.0],["2001-04-10",1.4003,1.4003,1.3146,1.3813,24000.0],["2001-04-11",1.3718,1.4289,1.3718,1.3908,36000.0],["2001-04-12",1.4289,1.4956,1.3336,1.4384,75700.0],["2001-04-16",1.4384,1.5051,1.4289,1.4765,83500.0],["2001-04-17",1.5051,1.5146,1.4289,1.4384,35900.0],["2001-04-18",1.4384,1.4861,1.3336,1.448,30300.0],["2001-04-19",1.4384,1.5051,1.3908,1.5051,82800.0],["2001-04-20",1.5051,1.5432,1.4289,1.467,74100.0],["2001-04-23",1.4194,1.5146,1.4194,1.5146,44800.0],["2001-04-24",1.467,1.5242,1.467,1.5146,38800.0],["2001-04-25",1.4956,1.5432,1.4956,1.5146,55500.0],["2001-04-26",1.4956,1.5337,1.4861,1.5242,48900.0],["2001-04-27",1.5051,1.5242,1.4575,1.4575,53300.0],["2001-04-30",1.5146,1.5242,1.448,1.448,54100.0],["2001-05-01",1.4956,1.5813,1.4289,1.4575,32700.0],["2001-05-02",1.4765,1.4765,1.448,1.4765,44100.0],["2001-05-03",1.4575,1.4765,1.4384,1.448,52300.0],["2001-05-04",1.4575,1.4765,1.448,1.4575,21600.0],["2001-05-07",1.4575,1.4765,1.4384,1.4384,48700.0],["2001-05-08",1.4575,1.4575,1.4289,1.4384,21100.0],["2001-05-09",1.4384,1.5051,1.4384,1.4765,111400.0],["2001-05-10",1.5242,1.5242,1.4384,1.5146,104200.0],["2001-05-11",1.4956,1.5146,1.4384,1.4861,49400.0],["2001-05-14",1.4861,1.5146,1.4575,1.467,54100.0],["2001-05-15",1.5051,1.5718,1.467,1.5623,135400.0],["2001-05-16",1.5527,1.7052,1.5527,1.6956,145400.0],["2001-05-17",1.6861,1.6956,1.5527,1.5718,139000.0],["2001-05-18",1.5718,1.9052,1.5527,1.8576,331600.0],["2001-05-21",1.9052,2.21,1.8957,2.0481,385600.0],["2001-05-22",2.0386,2.0481,1.829,1.9624,197100.0],["2001-05-23",1.9719,1.9814,1.7242,1.8766,137300.0],["2001-05-24",1.9433,1.9814,1.829,1.8671,270600.0],["2001-05-25",1.7718,1.8481,1.7623,1.8195,125200.0],["2001-05-29",1.7433,1.829,1.7147,1.829,110200.0],["2001-05-30",1.8671,1.8671,1.5813,1.6099,135600.0],["2001-05-31",1.648,1.7242,1.5718,1.6004,72200.0],["2001-06-01",1.6004,1.6575,1.5623,1.648,54800.0],["2001-06-04",1.6575,1.7147,1.5813,1.6099,74300.0],["2001-06-05",1.6385,1.7242,1.6194,1.6956,56200.0],["2001-06-06",1.6671,1.7242,1.6194,1.7242,69400.0],["2001-06-07",1.6766,1.7147,1.6671,1.7147,20000.0],["2001-06-08",1.6956,1.8576,1.6766,1.8385,118000.0],["2001-06-11",1.8671,1.8671,1.7623,1.7814,81500.0],["2001-06-12",1.7909,1.829,1.7718,1.81,58000.0],["2001-06-13",1.8195,1.8195,1.7242,1.81,66500.0],["2001-06-14",1.8004,1.8385,1.7718,1.8385,108800.0],["2001-06-15",1.8671,1.8862,1.6956,1.8004,70600.0],["2001-06-18",1.7433,1.8004,1.7242,1.8004,39400.0],["2001-06-19",1.7623,1.7623,1.7147,1.7147,45000.0],["2001-06-20",1.6861,1.81,1.6671,1.7528,53600.0],["2001-06-21",1.7814,1.7909,1.6766,1.7052,26200.0],["2001-06-22",1.7147,1.7337,1.6671,1.7052,10200.0],["2001-06-25",1.7052,1.7433,1.7052,1.7433,16800.0],["2001-06-26",1.7814,1.8385,1.7147,1.81,81600.0],["2001-06-27",1.8671,1.8671,1.7718,1.829,49800.0],["2001-06-28",1.8004,1.8195,1.7623,1.7814,61900.0],["2001-06-29",1.7242,1.8004,1.7242,1.7718,8000.0],["2001-07-02",1.7909,1.829,1.6861,1.6861,38600.0],["2001-07-03",1.6766,1.6861,1.629,1.648,58900.0],["2001-07-05",1.5909,1.648,1.5242,1.5337,211400.0],["2001-07-06",1.5432,1.6004,1.5051,1.5909,61400.0],["2001-07-09",1.6004,1.6194,1.4956,1.5146,61800.0],["2001-07-10",1.5527,1.6099,1.5051,1.5337,87700.0],["2001-07-11",1.5623,1.6575,1.5623,1.648,45500.0],["2001-07-12",1.648,1.648,1.5813,1.6194,16400.0],["2001-07-13",1.5718,1.6194,1.5623,1.6099,50100.0],["2001-07-16",1.5718,1.6194,1.4765,1.5051,69100.0],["2001-07-17",1.5051,1.5432,1.5051,1.5051,56900.0],["2001-07-18",1.5242,1.6194,1.5242,1.6194,49900.0],["2001-07-19",1.5909,1.6099,1.5337,1.5813,73300.0],["2001-07-20",1.5432,1.5813,1.5051,1.5527,38500.0],["2001-07-23",1.5527,1.5527,1.5146,1.5527,25200.0],["2001-07-24",1.5623,1.6194,1.5242,1.6194,32000.0],["2001-07-25",1.5337,1.5718,1.5146,1.5337,46400.0],["2001-07-26",1.5432,1.5909,1.5432,1.5718,28600.0],["2001-07-27",1.5527,1.6099,1.5337,1.6099,49000.0],["2001-07-30",1.5909,1.6194,1.448,1.5432,98800.0],["2001-07-31",1.448,1.5146,1.4289,1.467,90500.0],["2001-08-01",1.448,1.5242,1.448,1.5242,67500.0],["2001-08-02",1.4861,1.5337,1.467,1.5242,52400.0],["2001-08-03",1.5242,1.5242,1.467,1.5146,17900.0],["2001-08-06",1.467,1.4765,1.448,1.4765,52300.0],["2001-08-07",1.4384,1.4765,1.4289,1.4289,107300.0],["2001-08-08",1.4289,1.467,1.4289,1.4575,42800.0],["2001-08-09",1.448,1.4765,1.4384,1.4765,100200.0],["2001-08-10",1.4765,1.5051,1.4289,1.448,137500.0],["2001-08-13",1.467,1.467,1.4003,1.4575,31500.0],["2001-08-14",1.4289,1.4956,1.4003,1.4956,51900.0],["2001-08-15",1.448,1.4956,1.448,1.4765,28800.0],["2001-08-16",1.4956,1.5432,1.467,1.5432,76800.0],["2001-08-17",1.5337,1.7052,1.5146,1.648,150400.0],["2001-08-20",1.5718,1.6385,1.5718,1.5909,39200.0],["2001-08-21",1.6099,1.648,1.5813,1.648,29000.0],["2001-08-22",1.648,1.6671,1.5909,1.6194,15400.0],["2001-08-23",1.6004,1.6099,1.5718,1.6099,29800.0],["2001-08-24",1.5718,1.6194,1.5527,1.6194,42500.0],["2001-08-27",1.6004,1.6004,1.5242,1.5718,31000.0],["2001-08-28",1.5527,1.5623,1.5242,1.5623,14300.0],["2001-08-29",1.5242,1.5623,1.5242,1.5242,16500.0],["2001-08-30",1.5242,1.5527,1.4956,1.5146,69200.0],["2001-08-31",1.5432,1.5432,1.4861,1.5146,17900.0],["2001-09-04",1.5242,1.5242,1.4765,1.4956,27600.0],["2001-09-05",1.5146,1.5146,1.448,1.448,34800.0],["2001-09-06",1.5242,1.5432,1.4575,1.5337,39400.0],["2001-09-07",1.5242,1.5242,1.4575,1.5242,21000.0],["2001-09-10",1.5242,1.5242,1.4861,1.4956,25600.0],["2001-09-17",1.5432,1.7433,1.4765,1.7433,245900.0],["2001-09-18",1.6956,1.7623,1.5909,1.7623,143100.0],["2001-09-19",1.7718,2.1815,1.7147,2.0005,418900.0],["2001-09-20",2.1053,2.1434,1.8195,1.8862,198600.0],["2001-09-21",2.0386,2.0576,1.9052,1.9814,163200.0],["2001-09-24",1.8957,1.9052,1.7052,1.9052,207300.0],["2001-09-25",1.8862,1.9052,1.7623,1.8766,77000.0],["2001-09-26",1.8195,2.0005,1.8195,2.0005,117500.0],["2001-09-27",2.0005,2.0005,1.9052,1.9624,92500.0],["2001-09-28",1.9624,1.9624,1.7433,1.9052,181000.0],["2001-10-01",1.8862,1.9528,1.8766,1.9338,147900.0],["2001-10-02",1.9338,1.9814,1.8576,1.8766,165200.0],["2001-10-03",1.9243,1.9338,1.81,1.8862,110100.0],["2001-10-04",1.8195,1.9243,1.7623,1.7814,104500.0],["2001-10-05",1.9624,1.9624,1.8195,1.9052,192000.0],["2001-10-08",1.9243,1.9528,1.8957,1.9338,73500.0],["2001-10-09",1.9052,1.9052,1.7814,1.8671,88800.0],["2001-10-10",1.81,1.8385,1.7242,1.7909,120900.0],["2001-10-11",1.7433,1.8576,1.7433,1.81,115300.0],["2001-10-12",1.7433,1.8385,1.7147,1.8385,74600.0],["2001-10-15",1.7814,1.829,1.7814,1.8195,81900.0],["2001-10-16",1.7718,1.8385,1.7623,1.8385,62500.0],["2001-10-17",1.8195,1.8576,1.81,1.8195,29400.0],["2001-10-18",1.8195,1.8195,1.7528,1.7814,49300.0],["2001-10-19",1.7623,1.81,1.7433,1.8004,144500.0],["2001-10-22",1.81,1.81,1.7528,1.7814,133800.0],["2001-10-23",1.7528,1.7623,1.7052,1.7337,77800.0],["2001-10-24",1.7337,1.7909,1.7242,1.7814,28100.0],["2001-10-25",1.7623,1.81,1.7433,1.81,86200.0],["2001-10-26",1.81,1.8195,1.7337,1.7909,114400.0],["2001-10-29",1.7909,1.8481,1.7909,1.829,89200.0],["2001-10-30",1.8004,1.8481,1.8004,1.8481,162100.0],["2001-10-31",1.8862,1.9052,1.8385,1.8766,211400.0],["2001-11-01",1.8957,1.9052,1.8385,1.8957,103700.0],["2001-11-02",1.8576,1.8957,1.829,1.8957,54700.0],["2001-11-05",1.9052,1.9147,1.829,1.8385,63000.0],["2001-11-06",1.8766,1.8766,1.81,1.8481,52900.0],["2001-11-07",1.8481,1.8576,1.81,1.829,49500.0],["2001-11-08",1.8004,1.8481,1.7623,1.7814,45300.0],["2001-11-09",1.81,1.81,1.7242,1.7337,88100.0],["2001-11-12",1.7528,1.8481,1.7242,1.7528,158500.0],["2001-11-13",1.7909,1.829,1.7433,1.81,112600.0],["2001-11-14",1.8004,1.81,1.7528,1.8004,93000.0],["2001-11-15",1.7718,1.81,1.6861,1.81,143000.0],["2001-11-16",1.7909,1.8481,1.7528,1.8481,197400.0],["2001-11-19",1.8671,1.8957,1.829,1.8576,173600.0],["2001-11-20",1.8957,1.9338,1.8385,1.8766,195200.0],["2001-11-21",1.8671,1.9052,1.7909,1.8195,240200.0],["2001-11-23",1.8385,1.8385,1.7718,1.81,168000.0],["2001-11-26",1.8481,1.8576,1.7909,1.829,372600.0],["2001-11-27",1.8385,1.9052,1.81,1.8195,218200.0],["2001-11-28",1.8385,1.8481,1.8195,1.829,320700.0],["2001-11-29",1.8766,1.9147,1.8481,1.8671,326100.0],["2001-11-30",1.8671,2.01,1.8671,1.9624,506200.0],["2001-12-03",2.0481,2.0957,1.9909,2.0195,437800.0],["2001-12-04",2.1243,2.1434,2.0195,2.0481,394700.0],["2001-12-05",2.0672,2.0862,2.01,2.0195,303800.0],["2001-12-06",2.01,2.0576,1.9147,2.0291,334000.0],["2001-12-07",2.0672,2.0957,2.0481,2.0862,228400.0],["2001-12-10",2.0862,2.2577,2.0576,2.2386,315800.0],["2001-12-11",2.2386,2.3625,2.1148,2.3148,311500.0],["2001-12-12",2.2958,2.3148,2.21,2.2672,270600.0],["2001-12-13",2.2672,2.2672,2.1815,2.2005,108000.0],["2001-12-14",2.2577,2.3625,2.2482,2.3339,397600.0],["2001-12-17",2.3053,2.3529,2.2863,2.3148,243300.0],["2001-12-18",2.3053,2.3339,2.2482,2.3339,258600.0],["2001-12-19",2.372,2.3815,2.1719,2.2672,259000.0],["2001-12-20",2.2577,2.2672,2.191,2.2386,136100.0],["2001-12-21",2.2291,2.3625,2.2291,2.3529,228300.0],["2001-12-24",2.372,2.4196,2.3529,2.4196,150800.0],["2001-12-26",2.4101,2.6197,2.3815,2.6197,293000.0],["2001-12-27",2.6197,2.6197,2.4673,2.5339,251500.0],["2001-12-28",2.5244,2.5244,2.3053,2.4006,232800.0],["2001-12-31",2.3529,2.5435,2.3339,2.5244,127400.0],["2002-01-02",2.5149,2.572,2.4958,2.5244,140100.0],["2002-01-03",2.572,2.5911,2.4482,2.4958,137400.0],["2002-01-04",2.553,2.5625,2.4577,2.553,232300.0],["2002-01-07",2.5816,2.6864,2.5339,2.6864,321800.0],["2002-01-08",2.6864,2.7149,2.5149,2.6673,289700.0],["2002-01-09",2.7245,2.7245,2.5911,2.6673,244700.0],["2002-01-10",2.6768,2.7435,2.5911,2.6292,241300.0],["2002-01-11",2.6387,2.6387,2.4958,2.5911,167500.0],["2002-01-14",2.5244,2.572,2.391,2.4482,315800.0],["2002-01-15",2.4006,2.4768,2.4006,2.4482,190500.0],["2002-01-16",2.4387,2.5244,2.4101,2.5244,220900.0],["2002-01-17",2.5149,2.5149,2.2005,2.2672,283600.0],["2002-01-18",2.2386,2.3339,2.2005,2.2482,218800.0],["2002-01-22",2.3434,2.3434,2.2005,2.3244,303700.0],["2002-01-23",2.3434,2.3529,2.21,2.2767,207700.0],["2002-01-24",2.2767,2.2863,2.2386,2.2672,163600.0],["2002-01-25",2.2577,2.2958,2.2386,2.2577,183300.0],["2002-01-28",2.2482,2.2577,2.191,2.21,191600.0],["2002-01-29",2.2005,2.2386,2.0576,2.1338,513800.0],["2002-01-30",2.1719,2.191,2.0957,2.191,263000.0],["2002-01-31",2.21,2.3148,2.2005,2.2577,169300.0],["2002-02-01",2.3434,2.572,2.2863,2.4958,359700.0],["2002-02-04",2.5816,2.6197,2.5149,2.553,421100.0],["2002-02-05",2.6673,2.7149,2.572,2.6768,492400.0],["2002-02-06",2.8197,2.8292,2.6197,2.6768,509600.0],["2002-02-07",2.6959,2.7054,2.5911,2.6673,148700.0],["2002-02-08",2.7054,2.7149,2.4291,2.5625,512600.0],["2002-02-11",2.5244,2.6482,2.4577,2.5816,376700.0],["2002-02-12",2.5816,2.6482,2.5244,2.6292,118100.0],["2002-02-13",2.6101,2.6197,2.4577,2.6101,157300.0],["2002-02-14",2.6101,2.6864,2.5816,2.6673,148300.0],["2002-02-15",2.6959,2.7435,2.6482,2.7054,210100.0],["2002-02-19",2.572,2.7245,2.5339,2.572,265500.0],["2002-02-20",2.572,2.572,2.4863,2.553,165300.0],["2002-02-21",2.553,2.6578,2.5244,2.6387,107600.0],["2002-02-22",2.572,2.6673,2.5625,2.6006,94500.0],["2002-02-25",2.5625,2.572,2.5054,2.5339,109800.0],["2002-02-26",2.5339,2.6578,2.5244,2.5911,206700.0],["2002-02-27",2.6387,2.7054,2.6006,2.6387,176900.0],["2002-02-28",2.6673,2.7149,2.6101,2.6292,169900.0],["2002-03-01",2.6292,2.6673,2.6197,2.6387,141800.0],["2002-03-04",2.6768,2.7149,2.6292,2.7054,259600.0],["2002-03-05",2.6864,2.734,2.6292,2.6673,172000.0],["2002-03-06",2.6578,2.6673,2.6292,2.6482,110200.0],["2002-03-07",2.6482,2.6482,2.5244,2.572,285200.0],["2002-03-08",2.5435,2.572,2.3815,2.4291,366700.0],["2002-03-11",2.4387,2.4958,2.391,2.4863,179200.0],["2002-03-12",2.5244,2.5625,2.4768,2.5244,127000.0],["2002-03-13",2.4863,2.5339,2.4482,2.4863,168200.0],["2002-03-14",2.4863,2.4863,2.4291,2.4482,69600.0],["2002-03-15",2.4482,2.4958,2.391,2.4291,115700.0],["2002-03-18",2.4577,2.4768,2.4291,2.4577,148000.0],["2002-03-19",2.5054,2.5244,2.4482,2.4768,99900.0],["2002-03-20",2.4673,2.4863,2.4387,2.4768,135300.0],["2002-03-21",2.4958,2.5149,2.4482,2.4673,140400.0],["2002-03-22",2.4482,2.5435,2.4482,2.5149,577700.0],["2002-03-25",2.6292,2.7245,2.5435,2.7054,623900.0],["2002-03-26",2.734,2.734,2.553,2.6673,371900.0],["2002-03-27",2.7054,2.7245,2.6673,2.7054,445700.0],["2002-03-28",2.753,2.8292,2.7149,2.7816,431500.0],["2002-04-01",2.8578,3.0198,2.8102,2.934,858900.0],["2002-04-02",3.0007,3.0864,2.9055,2.9531,673200.0],["2002-04-03",2.9436,2.9436,2.753,2.8197,445300.0],["2002-04-04",2.7626,2.8007,2.6959,2.7911,195800.0],["2002-04-05",2.7816,2.8197,2.6482,2.7626,245300.0],["2002-04-08",2.6959,2.7816,2.6768,2.7816,168400.0],["2002-04-09",2.7911,2.7911,2.6578,2.7149,154000.0],["2002-04-10",2.6959,2.8483,2.6673,2.8388,249400.0],["2002-04-11",2.753,2.8292,2.734,2.7816,269500.0],["2002-04-12",2.7911,2.7911,2.6673,2.7054,153200.0],["2002-04-15",2.753,2.7721,2.6387,2.6768,374500.0],["2002-04-16",2.6292,2.6387,2.5339,2.6101,310600.0],["2002-04-17",2.6292,2.734,2.6197,2.7054,247300.0],["2002-04-18",2.7626,2.7911,2.6959,2.7245,203900.0],["2002-04-19",2.7054,2.734,2.6482,2.734,181600.0],["2002-04-22",2.734,2.753,2.6292,2.7149,298100.0],["2002-04-23",2.6959,2.7149,2.6101,2.6482,186700.0],["2002-04-24",2.734,2.734,2.6959,2.7245,146200.0],["2002-04-25",2.8388,2.9055,2.7149,2.753,564800.0],["2002-04-26",2.7626,2.8864,2.7245,2.8864,324300.0],["2002-04-29",2.9531,2.9626,2.8102,2.8388,411600.0],["2002-04-30",2.753,2.8102,2.6959,2.8007,271300.0],["2002-05-01",2.8102,2.8578,2.7149,2.7816,218900.0],["2002-05-02",2.7435,2.7911,2.7435,2.7626,142900.0],["2002-05-03",2.8102,3.0388,2.7911,3.0388,388400.0],["2002-05-06",2.9626,3.1245,2.9626,3.0102,439500.0],["2002-05-07",3.0198,3.0674,2.8864,2.9531,347900.0],["2002-05-08",2.8959,2.934,2.7911,2.8388,286700.0],["2002-05-09",2.8864,2.9817,2.8007,2.9626,260600.0],["2002-05-10",3.0198,3.096,2.9626,3.0579,316900.0],["2002-05-13",3.1531,3.3151,3.096,3.3151,546200.0],["2002-05-14",3.3151,3.3818,3.1627,3.3246,445600.0],["2002-05-15",3.3341,3.3722,3.2008,3.2198,252700.0],["2002-05-16",3.2389,3.3341,3.2389,3.2579,204500.0],["2002-05-17",3.3246,3.6771,3.277,3.6771,583900.0],["2002-05-20",3.8295,4.4773,3.7342,4.382,1021000.0],["2002-05-21",4.763,5.1441,4.4773,4.582,1732800.0],["2002-05-22",4.7726,4.9821,4.582,4.7154,1134100.0],["2002-05-23",4.5249,4.944,4.4296,4.6201,1003800.0],["2002-05-24",4.8202,4.8869,4.6011,4.7154,612800.0],["2002-05-28",4.6678,5.1441,4.5344,5.1441,1060900.0],["2002-05-29",5.487,5.5727,5.1917,5.287,1147700.0],["2002-05-30",5.4489,5.4489,5.0964,5.3346,709700.0],["2002-05-31",5.3918,5.9062,5.1822,5.8966,1446100.0],["2002-06-03",5.9728,6.8016,5.9538,6.7064,2310800.0],["2002-06-04",7.1255,7.4303,6.2777,6.4777,3680400.0],["2002-06-05",6.0967,6.1634,5.5537,5.6299,2373400.0],["2002-06-06",5.5727,6.4015,5.5632,6.1062,1930200.0],["2002-06-07",6.6778,6.7159,5.9919,6.0491,1422300.0],["2002-06-10",5.6585,5.8014,4.8107,5.1536,2306900.0],["2002-06-11",4.5725,5.83,4.563,5.8109,2184800.0],["2002-06-12",5.9062,6.3634,5.4489,5.8014,2628700.0],["2002-06-13",5.6394,5.9443,5.3632,5.649,1224800.0],["2002-06-14",6.0967,6.1443,5.6204,5.7347,1069200.0],["2002-06-17",5.4965,5.7156,5.4394,5.6394,426600.0],["2002-06-18",5.6871,5.9443,5.6109,5.8204,509600.0],["2002-06-19",5.9538,6.0872,5.8681,5.9252,543600.0],["2002-06-20",5.9157,6.0967,5.8395,6.0967,684600.0],["2002-06-21",6.1538,6.2777,5.9157,6.0586,475000.0],["2002-06-24",6.2205,6.2682,5.7442,5.9062,685700.0],["2002-06-25",5.8681,6.2682,5.5632,6.0014,828800.0],["2002-06-26",6.1634,6.2682,5.7823,5.8204,494200.0],["2002-06-27",5.6109,5.9443,5.5727,5.7252,385800.0],["2002-06-28",5.8014,5.8109,5.5251,5.5537,563400.0],["2002-07-01",5.3727,5.83,5.3346,5.8014,606900.0],["2002-07-02",5.8681,6.2586,5.7156,5.9062,1246400.0],["2002-07-03",5.8966,5.9538,5.5442,5.8204,551200.0],["2002-07-05",5.6299,5.7633,5.5918,5.6871,216700.0],["2002-07-08",5.8204,5.9633,5.7156,5.8109,439600.0],["2002-07-09",5.9443,6.4015,5.83,6.3634,1120500.0],["2002-07-10",6.2872,6.6206,6.2777,6.592,1090600.0],["2002-07-11",6.592,6.592,6.1157,6.1157,756100.0],["2002-07-12",5.9347,6.3825,5.9347,6.3158,587400.0],["2002-07-15",6.592,6.6873,6.0205,6.1919,894500.0],["2002-07-16",6.2205,6.2872,5.9347,6.0872,429300.0],["2002-07-17",6.0395,6.0681,5.6775,5.7918,663300.0],["2002-07-18",5.8014,5.9919,5.7156,5.7823,280300.0],["2002-07-19",5.9252,6.1919,5.8966,6.0109,718600.0],["2002-07-22",6.0776,6.1253,5.6299,5.6299,562100.0],["2002-07-23",5.4013,5.5346,4.1724,4.2296,2341900.0],["2002-07-24",3.4294,3.9247,3.2389,3.8009,2090200.0],["2002-07-25",4.1724,4.1724,3.8104,3.8104,608400.0],["2002-07-26",3.6961,3.7056,2.9817,3.0769,1409000.0],["2002-07-29",3.115,3.5723,3.0864,3.5246,727300.0],["2002-07-30",3.7437,4.2582,3.7056,4.1819,738500.0],["2002-07-31",4.1915,4.5916,3.8962,4.0962,816400.0],["2002-08-01",3.7914,4.2677,3.658,4.1915,500100.0],["2002-08-02",4.3629,4.8202,4.3248,4.4582,595400.0],["2002-08-05",4.8011,4.944,4.2867,4.3629,643500.0],["2002-08-06",4.1438,4.5058,4.0486,4.4391,277400.0],["2002-08-07",4.8773,4.9059,4.5058,4.6678,405100.0],["2002-08-08",4.7154,4.7154,4.3629,4.563,142300.0],["2002-08-09",4.4296,4.7535,4.4296,4.7249,274300.0],["2002-08-12",4.7535,4.7535,4.3153,4.5249,365400.0],["2002-08-13",4.5058,4.563,4.2867,4.5154,140600.0],["2002-08-14",4.6106,4.7059,4.1438,4.2867,388400.0],["2002-08-15",4.201,4.2486,3.9152,4.1057,434600.0],["2002-08-16",4.1724,4.1819,3.9247,4.0391,200900.0],["2002-08-19",4.0009,4.0009,3.7152,3.7914,381300.0],["2002-08-20",3.839,4.0772,3.839,4.02,206700.0],["2002-08-21",3.8771,4.02,3.8104,3.8962,170900.0],["2002-08-22",3.8676,4.1724,3.8104,4.0486,221600.0],["2002-08-23",4.0581,4.2867,4.0295,4.22,188900.0],["2002-08-26",4.2105,4.3725,4.1819,4.3344,265000.0],["2002-08-27",4.2963,4.4773,4.2867,4.4582,293900.0],["2002-08-28",4.4296,4.5344,4.2867,4.3248,278600.0],["2002-08-29",4.3344,4.5725,4.3344,4.5725,206900.0],["2002-08-30",4.5725,4.744,4.4868,4.5725,236700.0],["2002-09-03",4.6868,4.7535,4.5249,4.7154,445900.0],["2002-09-04",4.7154,4.7154,4.5249,4.6011,172500.0],["2002-09-05",4.6773,4.763,4.6106,4.7535,310300.0],["2002-09-06",4.763,4.8678,4.6678,4.7535,440900.0],["2002-09-09",4.8678,4.9917,4.6773,4.8107,519100.0],["2002-09-10",4.5344,4.763,4.5058,4.5249,317000.0],["2002-09-11",4.4868,4.5249,4.3344,4.4296,217300.0],["2002-09-12",4.563,4.7821,4.4296,4.7059,563900.0],["2002-09-13",4.7345,4.8011,4.5344,4.582,178300.0],["2002-09-16",4.4677,4.5916,4.4677,4.5535,177600.0],["2002-09-17",4.4677,4.5154,4.3248,4.4868,216500.0],["2002-09-18",4.5249,4.6487,4.3629,4.4391,231700.0],["2002-09-19",4.5535,4.5916,4.201,4.3344,322200.0],["2002-09-20",4.3629,4.4106,4.1915,4.22,166100.0],["2002-09-23",4.22,4.2582,3.9438,3.9724,256500.0],["2002-09-24",4.1819,4.2867,3.8771,4.2867,415400.0],["2002-09-25",4.1915,4.2867,3.9628,4.0009,214700.0],["2002-09-26",3.7628,4.02,3.7152,3.9247,379500.0],["2002-09-27",3.839,3.9724,3.8295,3.9152,192800.0],["2002-09-30",3.9724,4.0105,3.8485,3.8581,233300.0],["2002-10-01",3.8676,3.8771,3.639,3.6771,208200.0],["2002-10-02",3.7533,3.8009,3.6294,3.7152,204100.0],["2002-10-03",3.7152,3.9533,3.7152,3.8104,130200.0],["2002-10-04",3.8295,3.9152,3.7437,3.9057,190900.0],["2002-10-07",3.8962,3.9247,3.7723,3.8104,221200.0],["2002-10-08",3.7533,3.7818,3.4103,3.477,329800.0],["2002-10-09",3.4294,3.5151,3.3532,3.4389,194200.0],["2002-10-10",3.3436,3.3818,3.0674,3.2865,315600.0],["2002-10-11",3.3246,3.4675,3.1436,3.458,245000.0],["2002-10-14",3.5056,3.8009,3.4294,3.8009,169000.0],["2002-10-15",3.7628,3.8676,3.5723,3.6199,154900.0],["2002-10-16",3.6866,3.8009,3.6294,3.7723,205300.0],["2002-10-17",3.7818,3.8009,3.4865,3.6104,142100.0],["2002-10-18",3.7152,3.7247,3.5246,3.5723,73900.0],["2002-10-21",3.5818,3.639,3.1722,3.3055,224900.0],["2002-10-22",3.2389,3.5246,3.2389,3.4294,87200.0],["2002-10-23",3.4675,3.6104,3.4675,3.5246,59000.0],["2002-10-24",3.6104,3.6104,3.2103,3.3532,123600.0],["2002-10-25",3.3818,3.4675,3.2865,3.3341,76600.0],["2002-10-28",3.3627,3.477,3.3532,3.4008,131800.0],["2002-10-29",3.5246,3.6771,3.5056,3.6485,242300.0],["2002-10-30",3.6866,3.7056,3.5437,3.5627,134400.0],["2002-10-31",3.5627,3.6961,3.5532,3.6294,160100.0],["2002-11-01",3.6866,3.8009,3.6294,3.6961,131200.0],["2002-11-04",3.7342,3.7914,3.5437,3.7818,99700.0],["2002-11-05",3.7628,3.8962,3.6961,3.7152,151400.0],["2002-11-06",3.6771,3.8009,3.6199,3.7437,125800.0],["2002-11-07",3.8485,3.9819,3.7437,3.9533,343400.0],["2002-11-08",4.0009,4.02,3.82,3.82,301900.0],["2002-11-11",4.0105,4.0105,3.82,3.9438,210200.0],["2002-11-12",3.9438,4.1629,3.8485,4.1057,349100.0],["2002-11-13",4.0772,4.2582,3.9343,4.0676,359700.0],["2002-11-14",4.02,4.0962,3.8676,3.9724,162000.0],["2002-11-15",3.9628,4.2963,3.9152,4.1438,314700.0],["2002-11-18",4.1438,4.1438,3.9724,3.9724,146900.0],["2002-11-19",4.2391,4.2391,3.8581,3.9438,206000.0],["2002-11-20",4.0009,4.0105,3.839,3.839,79200.0],["2002-11-21",3.9057,3.9057,3.7247,3.7914,162600.0],["2002-11-22",3.7723,3.9914,3.6771,3.7628,154500.0],["2002-11-25",3.5913,3.839,3.5818,3.6675,181600.0],["2002-11-26",3.6771,3.8104,3.6199,3.7247,65300.0],["2002-11-27",3.7342,3.8104,3.639,3.6961,96500.0],["2002-11-29",3.6866,3.7342,3.6771,3.7056,38500.0],["2002-12-02",3.7056,3.7056,3.4961,3.6294,175300.0],["2002-12-03",3.7818,4.0391,3.7247,4.0295,307800.0],["2002-12-04",4.1819,4.1915,3.9247,3.9628,174800.0],["2002-12-05",4.0676,4.3439,4.0391,4.3439,409600.0],["2002-12-06",4.4296,4.5725,4.1915,4.3534,507000.0],["2002-12-09",4.3915,4.4391,4.2391,4.2582,236200.0],["2002-12-10",4.382,4.382,3.9343,4.1724,230400.0],["2002-12-11",4.2391,4.2772,4.0295,4.2486,118600.0],["2002-12-12",4.3629,4.8392,4.2486,4.8107,779100.0],["2002-12-13",4.9631,4.9631,4.7154,4.9345,569200.0],["2002-12-16",4.9345,5.0964,4.5916,5.0488,737500.0],["2002-12-17",5.0964,5.2489,4.763,4.8107,475200.0],["2002-12-18",4.7916,4.944,4.6201,4.7916,385000.0],["2002-12-19",4.8583,4.944,4.5249,4.744,471700.0],["2002-12-20",4.6297,4.6582,4.4391,4.4773,393600.0],["2002-12-23",4.5249,4.6964,4.4391,4.6392,232000.0],["2002-12-24",4.7059,4.8011,4.5344,4.7059,189400.0],["2002-12-26",4.6678,5.0298,4.6201,4.9536,418600.0],["2002-12-27",4.8202,5.1345,4.8107,4.925,356900.0],["2002-12-30",5.0869,5.0964,4.6868,4.7059,472000.0],["2002-12-31",4.7535,5.1822,4.6392,5.0964,496100.0],["2003-01-02",4.9726,5.2298,4.8773,5.1536,408800.0],["2003-01-03",5.2393,5.7156,5.1155,5.7156,951300.0],["2003-01-06",5.8109,6.0872,5.7156,5.8014,909600.0],["2003-01-07",5.7918,5.8585,5.4775,5.4775,618500.0],["2003-01-08",5.6013,5.7823,5.4013,5.7347,612300.0],["2003-01-09",5.5918,5.9919,5.5061,5.8966,538800.0],["2003-01-10",5.9062,6.0014,5.7442,5.83,477600.0],["2003-01-13",5.6204,5.9062,5.4965,5.7442,359400.0],["2003-01-14",5.7442,5.7918,5.0202,5.0488,932900.0],["2003-01-15",4.9631,5.2393,4.763,5.0964,480500.0],["2003-01-16",5.0679,5.4775,4.9917,5.1727,579500.0],["2003-01-17",5.3727,5.3918,5.0107,5.0869,287700.0],["2003-01-21",5.0679,5.2679,5.0583,5.1441,185200.0],["2003-01-22",5.2393,5.4299,5.1536,5.4108,318700.0],["2003-01-23",5.5156,5.7156,5.306,5.3632,484300.0],["2003-01-24",5.3822,5.7156,5.2965,5.6109,358000.0],["2003-01-27",5.6109,5.7156,5.468,5.468,364100.0],["2003-01-28",5.2489,5.4108,5.2393,5.2584,307200.0],["2003-01-29",5.2679,5.4299,4.8583,5.0107,515000.0],["2003-01-30",4.9821,5.4394,4.9821,5.3536,318100.0],["2003-01-31",5.3251,5.3822,5.1631,5.2679,148500.0],["2003-02-03",5.2012,5.4108,5.0583,5.1727,253700.0],["2003-02-04",5.2584,5.9538,5.2584,5.8871,894300.0],["2003-02-05",5.8585,5.9347,5.487,5.5727,701900.0],["2003-02-06",5.5918,5.6871,5.1917,5.3822,395100.0],["2003-02-07",5.287,5.4775,5.1917,5.2012,241900.0],["2003-02-10",5.1917,5.306,4.763,4.8011,607300.0],["2003-02-11",4.8107,4.9059,4.6678,4.8107,556500.0],["2003-02-12",4.944,4.9536,4.6868,4.8583,232900.0],["2003-02-13",4.8488,5.1822,4.8107,5.0202,245200.0],["2003-02-14",5.0012,5.0488,4.763,4.9536,116900.0],["2003-02-18",4.8202,5.0107,4.763,4.9917,188800.0],["2003-02-19",5.0298,5.1631,4.9631,5.0488,310500.0],["2003-02-20",5.1345,5.1917,5.0869,5.1631,201300.0],["2003-02-21",5.1822,5.2203,5.0869,5.1441,221900.0],["2003-02-24",5.2298,5.2298,5.0488,5.0964,229900.0],["2003-02-25",5.2489,5.2489,4.7154,4.8011,430200.0],["2003-02-26",4.8011,4.8964,4.6964,4.8583,160100.0],["2003-02-27",4.6964,4.8964,4.6964,4.763,121900.0],["2003-02-28",4.8107,4.8583,4.7059,4.7345,249900.0],["2003-03-03",4.7059,4.7154,4.2867,4.4582,440800.0],["2003-03-04",4.4773,4.6582,4.401,4.5249,278200.0],["2003-03-05",4.4773,4.5535,4.2963,4.3344,260700.0],["2003-03-06",4.4106,4.4296,4.1629,4.22,345900.0],["2003-03-07",4.3534,4.3534,4.02,4.0676,359600.0],["2003-03-10",4.0867,4.0962,3.839,3.8866,504200.0],["2003-03-11",3.839,3.8771,3.6675,3.7152,585700.0],["2003-03-12",3.7056,3.8104,3.5437,3.6485,463000.0],["2003-03-13",3.5246,3.6675,3.3818,3.5151,635500.0],["2003-03-14",3.6675,4.0486,3.6009,3.9914,330600.0],["2003-03-17",4.2296,4.4677,4.0867,4.1248,329300.0],["2003-03-18",4.201,4.382,4.0486,4.3248,271600.0],["2003-03-19",4.3248,4.6678,4.2486,4.4677,339700.0],["2003-03-20",4.4773,4.6201,4.0105,4.1057,245900.0],["2003-03-21",4.3725,4.3725,4.0009,4.1438,197200.0],["2003-03-24",4.2677,4.5535,4.1438,4.2867,161000.0],["2003-03-25",4.2677,4.3915,4.1534,4.2772,75700.0],["2003-03-26",4.2391,4.4963,4.1915,4.4868,139300.0],["2003-03-27",4.5058,4.5725,4.3344,4.4106,75400.0],["2003-03-28",4.3629,4.5535,4.1915,4.4868,161400.0],["2003-03-31",4.5344,4.7154,4.4296,4.4677,239900.0],["2003-04-01",4.6011,4.6392,4.3439,4.382,90800.0],["2003-04-02",4.3629,4.4677,4.1153,4.2677,141400.0],["2003-04-03",4.2296,4.2391,4.1057,4.1724,133700.0],["2003-04-04",4.1915,4.3725,4.1915,4.3629,90700.0],["2003-04-07",4.2296,4.3248,4.0009,4.2582,160700.0],["2003-04-08",4.3629,4.5154,4.2867,4.4963,146500.0],["2003-04-09",4.5249,4.6582,4.4106,4.4773,190600.0],["2003-04-10",4.4487,4.6392,4.4391,4.5725,80700.0],["2003-04-11",4.4296,4.7345,4.4106,4.6868,119500.0],["2003-04-14",4.6964,4.763,4.5249,4.6773,97000.0],["2003-04-15",4.6678,4.6868,4.4773,4.5916,99800.0],["2003-04-16",4.6392,4.6392,4.5249,4.582,113300.0],["2003-04-17",4.5916,4.7059,4.5249,4.5439,126100.0],["2003-04-21",4.6201,4.7059,4.5249,4.6868,174600.0],["2003-04-22",4.5916,4.7059,4.5344,4.6392,128900.0],["2003-04-23",4.6678,4.7059,4.382,4.7059,133600.0],["2003-04-24",4.5725,4.6964,4.4868,4.4963,70500.0],["2003-04-25",4.4963,4.5916,4.2867,4.401,79300.0],["2003-04-28",4.382,4.382,4.1343,4.2772,133600.0],["2003-04-29",4.2677,4.2772,3.9628,4.0962,169700.0],["2003-04-30",4.3344,4.4963,4.1438,4.4582,132300.0],["2003-05-01",4.5058,4.7059,4.5058,4.6868,148900.0],["2003-05-02",4.6678,4.763,4.4677,4.6487,147200.0],["2003-05-05",4.5916,4.7345,4.5249,4.6678,120500.0],["2003-05-06",4.6201,4.763,4.582,4.763,177300.0],["2003-05-07",4.763,4.8392,4.5725,4.6678,122700.0],["2003-05-08",4.5154,4.8583,4.5154,4.8488,300300.0],["2003-05-09",4.763,4.8869,4.6773,4.8202,133400.0],["2003-05-12",4.8964,4.9821,4.8392,4.9345,259100.0],["2003-05-13",4.8011,4.9726,4.763,4.8011,145600.0],["2003-05-14",4.8297,4.9726,4.7726,4.7916,234500.0],["2003-05-15",4.8202,4.8297,4.5725,4.5725,270800.0],["2003-05-16",4.5725,4.8297,4.5725,4.6487,198100.0],["2003-05-19",4.6582,4.9726,4.6106,4.9536,227700.0],["2003-05-20",4.9726,5.1155,4.8583,5.1155,264000.0],["2003-05-21",4.7821,5.0964,4.7726,5.0107,267700.0],["2003-05-22",4.8583,5.0298,4.744,4.8107,275400.0],["2003-05-23",4.9536,4.9536,4.763,4.8202,244600.0],["2003-05-27",4.8202,4.8869,4.5249,4.6678,266400.0],["2003-05-28",4.4582,4.6678,4.382,4.5058,246200.0],["2003-05-29",4.5058,4.6487,4.382,4.5535,131600.0],["2003-05-30",4.4773,4.5725,4.382,4.5535,141300.0],["2003-06-02",4.4677,4.5249,4.382,4.4391,192900.0],["2003-06-03",4.4963,4.5535,4.401,4.4296,95100.0],["2003-06-04",4.401,4.5154,4.382,4.4296,120000.0],["2003-06-05",4.4773,4.7154,4.4296,4.7059,184700.0],["2003-06-06",4.7154,4.8583,4.6868,4.7821,174600.0],["2003-06-09",4.8107,4.8583,4.7821,4.7916,107800.0],["2003-06-10",4.763,4.8107,4.5249,4.5916,165600.0],["2003-06-11",4.5725,4.7726,4.5344,4.6201,188900.0],["2003-06-12",4.6201,4.7154,4.582,4.6201,89100.0],["2003-06-13",4.6011,4.8011,4.5725,4.7535,154400.0],["2003-06-16",4.763,4.8107,4.6678,4.7535,296700.0],["2003-06-17",4.763,5.0869,4.763,5.0869,421200.0],["2003-06-18",5.0393,5.1441,4.7726,5.0393,383900.0],["2003-06-19",5.0488,5.1727,4.9821,5.0298,269200.0],["2003-06-20",4.9631,5.0012,4.8583,4.8583,117100.0],["2003-06-23",4.8202,4.8583,4.6201,4.6201,217600.0],["2003-06-24",4.5344,4.7345,4.5344,4.6106,101300.0],["2003-06-25",4.6106,4.7345,4.6011,4.6487,86800.0],["2003-06-26",4.5725,4.6487,4.5249,4.5916,137800.0],["2003-06-27",4.5249,4.6678,4.5249,4.6487,84000.0],["2003-06-30",4.6487,4.7345,4.6011,4.6868,86000.0],["2003-07-01",4.7535,4.8773,4.7249,4.8011,122500.0],["2003-07-02",4.8392,4.9917,4.8392,4.944,224000.0],["2003-07-03",4.9821,4.9821,4.7916,4.9155,87100.0],["2003-07-07",4.8964,5.0012,4.8678,4.9155,187700.0],["2003-07-08",4.8297,5.0012,4.8202,4.925,194400.0],["2003-07-09",4.9726,5.0964,4.925,5.0488,280800.0],["2003-07-10",5.0774,5.4299,5.0202,5.287,615600.0],["2003-07-11",5.306,5.3155,5.1536,5.287,178500.0],["2003-07-14",5.2489,5.3251,5.0393,5.1346,281100.0],["2003-07-15",5.125,5.1917,4.8107,4.8107,313400.0],["2003-07-16",4.7916,4.925,4.763,4.763,204500.0],["2003-07-17",4.8392,4.8678,4.744,4.8583,85800.0],["2003-07-18",4.8297,4.9821,4.763,4.9536,106600.0],["2003-07-21",5.0012,5.125,4.9155,5.106,161700.0],["2003-07-22",5.1441,5.2774,4.9631,5.0012,199600.0],["2003-07-23",5.1822,5.8109,5.0012,5.6109,670000.0],["2003-07-24",5.7633,6.1729,5.6109,6.0967,983700.0],["2003-07-25",6.1634,6.592,6.0586,6.4015,839100.0],["2003-07-28",6.573,6.9064,6.4587,6.7635,1166900.0],["2003-07-29",6.7064,6.8969,6.2872,6.7349,667700.0],["2003-07-30",6.6111,6.6778,6.3825,6.6206,523100.0],["2003-07-31",7.0302,7.1446,6.7635,7.0493,596800.0],["2003-08-01",7.1255,7.1922,6.6778,6.7349,544700.0],["2003-08-04",6.6111,6.8778,6.4301,6.773,470700.0],["2003-08-05",6.8016,6.8016,6.5254,6.6682,298900.0],["2003-08-06",6.6682,6.9731,6.573,6.935,394000.0],["2003-08-07",6.9921,7.1255,6.7159,6.935,385600.0],["2003-08-08",7.116,7.116,6.7254,6.9636,269800.0],["2003-08-11",7.0779,7.316,6.8588,7.1922,480200.0],["2003-08-12",7.0779,7.0874,6.7826,6.8969,426800.0],["2003-08-13",6.8302,7.2017,6.7826,7.1445,287800.0],["2003-08-14",7.3255,7.5256,7.1255,7.3351,537600.0],["2003-08-15",7.3732,7.3732,7.116,7.2589,225000.0],["2003-08-18",7.135,7.1446,6.954,7.0683,268500.0],["2003-08-19",7.0779,7.4208,7.0017,7.3351,275700.0],["2003-08-20",7.5161,7.6971,7.3351,7.5637,535200.0],["2003-08-21",7.6494,7.6494,7.2874,7.316,338300.0],["2003-08-22",7.3255,7.3255,6.9159,6.935,854700.0],["2003-08-25",6.9064,7.0969,6.7349,6.8207,296300.0],["2003-08-26",6.9731,7.1827,6.754,7.0302,304500.0],["2003-08-27",7.3636,7.5542,7.2398,7.5542,424300.0],["2003-08-28",7.4018,7.5732,7.4018,7.478,208300.0],["2003-08-29",7.5827,7.7352,7.2493,7.316,355800.0],["2003-09-02",7.4208,7.4208,6.8969,7.0683,471600.0],["2003-09-03",6.9064,7.3255,6.773,7.1636,384700.0],["2003-09-04",7.2874,7.2874,7.0112,7.1827,217300.0],["2003-09-05",7.5446,7.6971,7.3541,7.5923,521900.0],["2003-09-08",7.6113,7.6113,7.3065,7.4875,171800.0],["2003-09-09",7.7637,7.9066,7.6685,7.8114,465900.0],["2003-09-10",7.84,7.8685,7.6304,7.6685,345700.0],["2003-09-11",7.8685,8.04,7.4303,8.0114,715000.0],["2003-09-12",8.0876,8.1448,7.7161,7.7447,515500.0],["2003-09-15",7.84,7.859,7.4303,7.4399,592300.0],["2003-09-16",7.478,7.5732,7.0683,7.116,651400.0],["2003-09-17",7.2112,7.5637,7.2017,7.3827,343900.0],["2003-09-18",7.6113,7.7066,7.2589,7.297,382700.0],["2003-09-19",7.3827,7.7161,7.3065,7.6113,383100.0],["2003-09-22",7.7923,7.8018,7.4113,7.5923,397400.0],["2003-09-23",7.6209,7.6209,7.297,7.4875,455900.0],["2003-09-24",7.316,7.5637,7.2874,7.4113,456500.0],["2003-09-25",7.4875,7.659,6.7635,6.8111,1185200.0],["2003-09-26",6.6682,6.8969,6.1919,6.3348,1300300.0],["2003-09-29",6.2015,6.4587,6.0967,6.2491,763800.0],["2003-09-30",6.2967,6.4968,6.2586,6.411,519400.0],["2003-10-01",6.4682,6.4682,6.0681,6.3348,342300.0],["2003-10-02",6.0967,6.3253,6.0967,6.1348,447200.0],["2003-10-03",6.0967,6.2396,5.5346,5.9443,1169300.0],["2003-10-06",5.9252,6.0776,5.849,6.0014,487600.0],["2003-10-07",6.2872,6.3348,6.0491,6.1729,505100.0],["2003-10-08",6.3063,6.3063,6.1062,6.1538,361000.0],["2003-10-09",6.0491,6.1824,5.9062,6.1729,249400.0],["2003-10-10",6.1919,6.5349,6.1538,6.3634,343300.0],["2003-10-13",6.4491,6.4587,6.2396,6.392,351300.0],["2003-10-14",6.4015,6.4301,6.3158,6.3253,190500.0],["2003-10-15",6.3253,6.4777,6.2586,6.3825,169000.0],["2003-10-16",6.4301,6.5539,6.3634,6.4396,313600.0],["2003-10-17",6.4777,6.6016,6.3348,6.3825,238500.0],["2003-10-20",6.3729,6.5254,6.3158,6.3253,165400.0],["2003-10-21",6.4301,6.8969,6.4206,6.7635,333900.0],["2003-10-22",6.8016,7.0969,6.8016,6.9159,390400.0],["2003-10-23",6.8778,7.0683,6.7635,6.8016,244600.0],["2003-10-24",7.0112,7.135,6.7349,6.8111,317800.0],["2003-10-27",7.0398,7.0683,6.7921,6.8397,160500.0],["2003-10-28",6.8873,6.8873,6.3158,6.4682,363900.0],["2003-10-29",6.5444,6.8111,6.4873,6.7254,305500.0],["2003-10-30",6.8302,7.0017,6.573,6.7159,233800.0],["2003-10-31",6.6492,6.9255,6.4777,6.7445,288800.0],["2003-11-03",6.573,6.6587,6.2872,6.5635,484100.0],["2003-11-04",6.7349,6.9921,6.5254,6.8111,474700.0],["2003-11-05",6.6682,6.9255,6.6587,6.7064,340200.0],["2003-11-06",6.6587,6.7159,6.573,6.6111,200600.0],["2003-11-07",6.5539,6.8969,6.5539,6.754,300300.0],["2003-11-10",6.8588,6.935,6.7159,6.773,146800.0],["2003-11-11",6.8588,6.8588,6.6301,6.6587,142700.0],["2003-11-12",6.7159,7.5256,6.7159,7.478,914900.0],["2003-11-13",7.478,7.5542,7.1541,7.3255,299900.0],["2003-11-14",7.4303,7.7923,7.3446,7.6399,730500.0],["2003-11-17",7.7066,8.0686,7.6018,7.8685,1124300.0],["2003-11-18",7.7161,8.6497,7.7161,8.5449,1089800.0],["2003-11-19",8.6116,8.6211,8.3258,8.6211,573300.0],["2003-11-20",8.6211,8.7164,8.3925,8.4973,458600.0],["2003-11-21",8.2972,9.3832,8.2972,9.0498,722600.0],["2003-11-24",8.9545,9.2403,8.4687,8.7164,745100.0],["2003-11-25",8.8116,9.4022,8.8116,9.1641,542800.0],["2003-11-26",9.3355,9.8595,9.2022,9.8595,589000.0],["2003-11-28",10.0881,10.3739,9.9928,10.1548,369700.0],["2003-12-01",10.4882,10.8978,10.2977,10.7835,861600.0],["2003-12-02",10.7645,11.7171,10.7168,11.155,947100.0],["2003-12-03",11.1455,11.2408,10.1643,10.6025,972700.0],["2003-12-04",10.3358,10.5263,9.7737,10.1834,841500.0],["2003-12-05",9.7452,10.8597,9.7261,10.6692,744700.0],["2003-12-08",11.3837,11.4789,10.6978,10.7454,691500.0],["2003-12-09",10.955,10.955,10.25,10.3834,493300.0],["2003-12-10",10.4025,10.5263,9.2879,9.5927,1153500.0],["2003-12-11",9.3451,9.9071,8.8592,9.6023,1173700.0],["2003-12-12",9.669,10.1357,9.6023,10.0024,451500.0],["2003-12-15",9.6118,10.2405,9.6023,9.8404,600200.0],["2003-12-16",10.8026,10.8026,9.5261,9.669,457900.0],["2003-12-17",9.669,10.1357,9.5356,9.9357,345200.0],["2003-12-18",9.9357,9.9357,9.7166,9.85,385800.0],["2003-12-19",9.7547,9.8118,9.4118,9.4689,453800.0],["2003-12-22",9.3355,9.7071,9.1069,9.1164,473100.0],["2003-12-23",9.0974,9.1736,8.9164,9.0402,467000.0],["2003-12-24",8.945,9.7833,8.945,9.669,259600.0],["2003-12-26",9.5832,9.9071,9.0117,9.8118,107800.0],["2003-12-29",10.8311,10.9073,10.0976,10.8121,928200.0],["2003-12-30",10.955,11.1455,10.6216,10.8311,575600.0],["2003-12-31",10.7645,10.9455,9.9833,10.6311,662200.0],["2004-01-02",10.6787,10.9455,10.3358,10.8502,473900.0],["2004-01-05",11.3455,12.2982,11.1931,12.0505,1503300.0],["2004-01-06",12.422,12.4791,11.86,12.2886,985800.0],["2004-01-07",12.0791,12.1934,11.2217,11.5742,855600.0],["2004-01-08",11.7075,12.3458,11.3646,12.0791,798800.0],["2004-01-09",12.3458,12.8126,12.1743,12.4029,1343300.0],["2004-01-12",12.8602,13.0221,11.155,11.7456,2790200.0],["2004-01-13",11.7647,11.86,11.336,11.3836,877000.0],["2004-01-14",10.6692,11.0217,10.5549,10.6692,1088000.0],["2004-01-15",10.3358,10.3358,9.8309,10.1072,1146700.0],["2004-01-16",10.3548,10.4596,9.7261,10.2405,722800.0],["2004-01-20",10.3358,11.1931,10.2882,11.1836,870000.0],["2004-01-21",10.9359,11.1741,10.2405,10.9264,705900.0],["2004-01-22",10.7645,11.3074,9.9833,10.5835,595200.0],["2004-01-23",10.4787,10.9455,10.3072,10.4787,509400.0],["2004-01-26",10.2215,10.6597,9.9738,9.9738,717400.0],["2004-01-27",10.1929,11.0502,10.1453,10.8121,559100.0],["2004-01-28",11.2693,11.5932,10.3167,10.3644,1074500.0],["2004-01-29",10.2882,10.7549,9.8785,10.431,954100.0],["2004-01-30",10.8026,10.955,10.3167,10.6216,352000.0],["2004-02-02",10.4691,10.6787,10.1357,10.4787,639500.0],["2004-02-03",10.6787,10.955,10.4596,10.6501,392800.0],["2004-02-04",10.6406,10.9264,10.5263,10.6311,337600.0],["2004-02-05",10.6216,10.8978,10.4977,10.6597,190400.0],["2004-02-06",10.8216,11.4027,10.8216,11.3074,639400.0],["2004-02-09",11.86,12.1362,11.6218,12.0886,765800.0],["2004-02-10",12.3077,12.4792,12.0219,12.2124,577300.0],["2004-02-11",12.3553,13.1174,12.1362,12.9745,981100.0],["2004-02-12",13.3365,14.0795,13.1174,13.2889,1092600.0],["2004-02-13",14.0033,14.0891,13.0317,13.87,1181800.0],["2004-02-17",14.3367,15.7371,14.1176,15.5751,2376100.0],["2004-02-18",15.7085,15.7085,14.632,14.6511,1432700.0],["2004-02-19",14.0319,15.175,13.2698,14.9654,832100.0],["2004-02-20",14.5654,14.9369,14.0033,14.8892,978600.0],["2004-02-23",14.4225,14.5654,13.6127,13.8223,1000700.0],["2004-02-24",14.0986,14.813,14.0224,14.5939,780300.0],["2004-02-25",14.7559,15.0036,13.7271,14.2796,693700.0],["2004-02-26",13.3651,14.9464,13.3365,14.5273,1148300.0],["2004-02-27",14.432,14.9845,14.2224,14.4606,501600.0],["2004-03-01",15.2322,15.4799,14.8607,15.2417,942500.0],["2004-03-02",15.0512,15.1941,14.4796,14.5273,546700.0],["2004-03-03",14.6892,15.0988,13.9557,14.7749,930800.0],["2004-03-04",14.7654,15.2036,14.4796,14.9559,619400.0],["2004-03-05",15.3846,16.0895,15.3846,15.4894,1348700.0],["2004-03-08",15.5656,16.1562,15.5561,16.0133,599400.0],["2004-03-09",16.3372,16.5468,16.0038,16.0991,880800.0],["2004-03-10",16.3182,16.3658,15.3179,15.5656,745600.0],["2004-03-11",15.2417,15.6227,14.8511,15.0417,1035600.0],["2004-03-12",14.9083,15.5275,14.2415,15.4037,1056700.0],["2004-03-15",15.5656,15.5656,14.5463,14.6035,532100.0],["2004-03-16",14.5273,15.2417,14.2986,14.7749,553800.0],["2004-03-17",14.813,15.0512,14.1843,14.8892,946100.0],["2004-03-18",15.2512,15.8133,15.2417,15.5275,938200.0],["2004-03-19",15.6894,15.8037,15.1655,15.6228,485300.0],["2004-03-22",16.0991,16.3944,15.3751,15.6037,606400.0],["2004-03-23",15.3846,15.718,15.2512,15.5942,321300.0],["2004-03-24",15.2703,15.6609,14.7654,15.0417,480400.0],["2004-03-25",14.6892,15.2417,14.5273,15.0798,366000.0],["2004-03-26",15.4608,15.5751,15.1083,15.2798,324700.0],["2004-03-29",15.0036,15.2893,14.8226,15.2893,302200.0],["2004-03-30",15.0512,15.5942,15.0417,15.4608,483500.0],["2004-03-31",15.6418,15.8037,15.2417,15.2989,730600.0],["2004-04-01",15.5846,16.1753,15.2798,15.337,1257900.0],["2004-04-02",14.7082,16.0514,14.6892,16.0324,1389100.0],["2004-04-05",15.899,16.1943,15.5656,15.9752,804000.0],["2004-04-06",16.1848,16.3848,16.08,16.1848,553600.0],["2004-04-07",16.3277,16.4801,16.08,16.3658,505500.0],["2004-04-08",16.1753,16.1753,15.4322,15.6704,603900.0],["2004-04-12",15.537,15.8133,14.8988,14.9559,618700.0],["2004-04-13",14.5749,14.5749,13.0507,13.2317,2562000.0],["2004-04-14",12.2124,13.1555,11.9266,12.1267,2358800.0],["2004-04-15",12.1457,13.0031,12.1457,12.8507,1200900.0],["2004-04-16",12.784,13.6318,12.7745,13.4413,733300.0],["2004-04-19",13.7175,13.7652,13.0126,13.3365,719200.0],["2004-04-20",12.9555,13.1364,11.8409,12.0028,995300.0],["2004-04-21",10.9645,11.6694,10.8597,11.5265,2448700.0],["2004-04-22",11.498,11.9552,11.498,11.6027,594200.0],["2004-04-23",11.7171,11.8695,11.4313,11.5742,458000.0],["2004-04-26",11.7456,11.8504,11.4789,11.5075,442400.0],["2004-04-27",11.8314,11.8314,11.0217,11.155,692800.0],["2004-04-28",10.3739,10.7168,9.6499,9.7737,1982800.0],["2004-04-29",9.7166,10.5263,9.5737,9.8118,1247100.0],["2004-04-30",10.0119,10.4596,9.9357,10.0691,725800.0],["2004-05-03",10.0119,10.3263,9.6785,9.7833,628400.0],["2004-05-04",10.3834,11.0502,10.1643,11.0026,642900.0],["2004-05-05",11.4218,11.4503,10.7073,10.8121,776400.0],["2004-05-06",10.6311,10.6597,9.7642,9.8118,867800.0],["2004-05-07",9.688,9.7452,8.5068,8.7164,1841600.0],["2004-05-10",8.3163,9.507,8.24,9.0117,1437600.0],["2004-05-11",9.0117,9.3451,8.8497,9.3355,710000.0],["2004-05-12",10.0405,10.1738,9.3355,9.3641,992400.0],["2004-05-13",9.5356,9.6213,9.1736,9.3927,568800.0],["2004-05-14",9.3355,9.8023,9.2879,9.4594,430100.0],["2004-05-17",10.0595,10.1929,9.6309,9.6404,590100.0],["2004-05-18",9.8023,10.0976,9.5642,10.05,497400.0],["2004-05-19",10.3358,10.8407,10.1929,10.2405,1132200.0],["2004-05-20",10.2691,10.431,9.9738,10.2882,459800.0],["2004-05-21",10.8597,10.8597,10.3929,10.612,562200.0],["2004-05-24",10.7168,11.1455,10.5454,11.0121,528200.0],["2004-05-25",11.2789,11.336,11.0979,11.155,551400.0],["2004-05-26",11.336,11.3932,10.7835,11.2217,845400.0],["2004-05-27",11.517,11.6694,11.4313,11.4313,625900.0],["2004-05-28",11.4218,11.4789,11.1646,11.2884,368300.0],["2004-06-01",11.6218,11.7075,10.9931,11.1074,302000.0],["2004-06-02",11.0979,11.0979,10.4882,10.7073,489800.0],["2004-06-03",10.7454,11.0121,10.4882,10.4882,386200.0],["2004-06-04",10.5454,11.0217,10.3929,10.8692,439800.0],["2004-06-07",11.1455,11.4313,10.9836,11.3646,508900.0],["2004-06-08",11.2884,11.4789,10.9169,11.3265,394600.0],["2004-06-09",10.8692,11.155,10.3739,10.4215,515600.0],["2004-06-10",10.4787,10.8883,10.2691,10.7549,599800.0],["2004-06-14",10.7645,10.8026,9.6975,9.7452,690900.0],["2004-06-15",9.7452,10.0595,9.7356,9.8309,693000.0],["2004-06-16",9.6309,10.0976,9.4784,9.9928,614400.0],["2004-06-17",10.0976,10.3834,9.8118,10.2119,511000.0],["2004-06-18",10.4025,10.7168,10.3834,10.6311,442400.0],["2004-06-21",10.7264,10.7835,10.431,10.6787,490300.0],["2004-06-22",10.7454,11.1741,10.5549,11.1455,468400.0],["2004-06-23",11.2789,11.2789,10.9073,11.1169,227200.0],["2004-06-24",11.2312,12.1457,11.1646,12.1267,1099000.0],["2004-06-25",12.0981,12.3172,11.9552,12.2505,656200.0],["2004-06-28",12.2886,12.5077,11.4313,11.498,772900.0],["2004-06-29",11.3074,11.4884,10.955,11.2789,460300.0],["2004-06-30",11.4313,11.86,11.2979,11.7647,443600.0],["2004-07-01",11.9076,12.0409,11.7456,11.7552,480400.0],["2004-07-02",12.0028,12.3744,11.9076,12.3363,394400.0],["2004-07-06",12.1934,12.6982,12.1553,12.5458,673600.0],["2004-07-07",12.9269,13.2412,12.8411,13.0317,618500.0],["2004-07-08",13.2793,13.5842,12.984,13.327,847900.0],["2004-07-09",13.3746,13.4127,12.9078,13.2508,487500.0],["2004-07-12",13.0221,13.4222,12.9555,13.0031,513500.0],["2004-07-13",12.5649,12.8507,12.3839,12.8507,510000.0],["2004-07-14",12.965,13.2031,12.6601,12.7268,553900.0],["2004-07-15",12.6697,12.8983,12.5268,12.8507,256700.0],["2004-07-16",12.9173,13.2222,12.8126,13.0983,501100.0],["2004-07-19",13.2984,13.7461,12.2982,12.5363,602700.0],["2004-07-20",12.1553,12.4601,11.9076,12.26,641800.0],["2004-07-21",12.0505,12.1934,11.3741,11.3836,713400.0],["2004-07-22",11.5932,12.0505,11.4789,11.9743,822800.0],["2004-07-23",11.5742,11.7647,11.1455,11.2884,715800.0],["2004-07-26",10.974,11.2312,10.5073,10.5073,856100.0],["2004-07-27",10.6025,11.1455,10.0214,11.1074,1323800.0],["2004-07-28",10.955,11.8504,10.6787,11.5932,968800.0],["2004-07-29",11.4408,11.9552,11.2503,11.5742,544900.0],["2004-07-30",11.86,12.0409,11.7361,11.86,516800.0],["2004-08-02",12.241,12.241,11.5932,12.1457,520700.0],["2004-08-03",12.0124,12.5649,11.7933,12.1934,589400.0],["2004-08-04",12.0981,12.26,11.8123,12.0505,736500.0],["2004-08-05",12.0791,12.1172,11.5361,11.5742,361400.0],["2004-08-06",12.2029,12.3648,11.9552,12.3553,649800.0],["2004-08-09",12.06,12.3839,12.06,12.1362,431700.0],["2004-08-10",12.0981,12.4601,11.8885,12.0219,371400.0],["2004-08-11",11.6599,11.9171,11.2027,11.7456,590800.0],["2004-08-12",11.5456,12.1648,11.5075,12.0409,516600.0],["2004-08-13",12.1457,12.8602,12.1362,12.7268,759200.0],["2004-08-16",12.8602,13.327,12.8602,13.3174,653400.0],["2004-08-17",13.0031,13.508,13.0031,13.1841,570000.0],["2004-08-18",13.1174,13.8033,13.0221,13.6699,608300.0],["2004-08-19",13.9081,14.27,13.6128,13.8509,947100.0],["2004-08-20",13.9938,14.1843,13.7842,13.9938,722800.0],["2004-08-23",13.4889,13.689,13.2222,13.3365,731400.0],["2004-08-24",13.1555,13.3365,12.7649,12.8602,709400.0],["2004-08-25",12.984,13.7461,12.7649,13.7461,1198600.0],["2004-08-26",13.6223,13.9843,13.4508,13.4984,579600.0],["2004-08-27",13.5842,13.6985,13.146,13.6699,472300.0],["2004-08-30",13.8414,14.07,13.2508,13.2508,461700.0],["2004-08-31",13.1841,13.8985,13.146,13.7556,373500.0],["2004-09-01",13.5175,14.0795,13.5175,14.0414,299800.0],["2004-09-02",13.87,14.1843,13.87,13.9843,275700.0],["2004-09-03",13.7747,14.0033,13.6318,13.9081,492500.0],["2004-09-07",13.4984,13.5746,13.0983,13.346,776800.0],["2004-09-08",13.0698,13.527,12.9459,13.3841,453000.0],["2004-09-09",13.1174,13.5175,13.0983,13.3841,372600.0],["2004-09-10",13.5746,13.6223,13.3365,13.346,291500.0],["2004-09-13",13.2603,13.6223,13.0983,13.4032,297400.0],["2004-09-14",13.3937,13.8033,13.3937,13.6794,357800.0],["2004-09-15",13.7842,13.8033,13.4318,13.5461,265400.0],["2004-09-16",13.6127,13.6509,13.327,13.5937,236700.0],["2004-09-17",13.4318,13.6604,13.3746,13.4508,233700.0],["2004-09-20",13.4318,13.5842,13.2889,13.3365,263200.0],["2004-09-21",13.5461,13.9271,13.5365,13.8795,427700.0],["2004-09-22",13.708,14.4701,13.689,14.3082,1028000.0],["2004-09-23",14.7654,15.0321,14.5082,14.632,845200.0],["2004-09-24",14.632,14.7749,14.4129,14.7464,361700.0],["2004-09-27",14.813,15.0512,14.4129,14.5939,741500.0],["2004-09-28",15.0036,15.156,14.9178,15.0798,518100.0],["2004-09-29",15.2417,15.2417,14.7654,15.1369,499200.0],["2004-09-30",15.2989,15.7942,15.2893,15.7371,651500.0],["2004-10-01",15.4703,15.8133,15.356,15.6037,343400.0],["2004-10-04",14.813,15.1941,14.7273,15.1274,599200.0],["2004-10-05",15.156,15.8133,15.0988,15.5751,603400.0],["2004-10-06",15.4799,15.8037,15.2036,15.4132,800100.0],["2004-10-07",15.4418,15.7371,15.0321,15.0988,628700.0],["2004-10-08",15.718,15.7275,15.2417,15.2893,719300.0],["2004-10-11",15.2417,15.2417,14.7845,14.9654,474800.0],["2004-10-12",14.1081,14.5558,14.0986,14.3844,702300.0],["2004-10-13",13.9176,14.4225,13.6223,14.3082,811100.0],["2004-10-14",14.4129,14.5654,14.1557,14.1843,715200.0],["2004-10-15",14.6416,14.6606,14.2891,14.4987,370700.0],["2004-10-18",14.6797,14.6797,13.9747,14.2796,353800.0],["2004-10-19",14.4987,14.6511,14.1938,14.2319,323100.0],["2004-10-20",14.6797,14.975,14.5273,14.8035,523900.0],["2004-10-21",14.8035,14.9178,14.5749,14.7368,610900.0],["2004-10-22",14.6225,15.0036,14.432,14.5273,345300.0],["2004-10-25",14.8511,14.8511,14.3844,14.5273,484500.0],["2004-10-26",14.4796,14.5273,14.0033,14.0319,953300.0],["2004-10-27",14.1938,14.27,13.4699,13.5556,758900.0],["2004-10-28",13.3841,13.7366,13.0888,13.1174,714800.0],["2004-10-29",13.327,13.3937,13.1174,13.165,624800.0],["2004-11-01",13.2698,13.3841,12.8602,12.9364,681700.0],["2004-11-02",12.8126,12.8602,12.4029,12.622,753000.0],["2004-11-03",12.9555,13.146,12.6697,13.1364,638100.0],["2004-11-04",13.527,13.6985,13.1269,13.146,771800.0],["2004-11-05",12.9745,13.6127,12.622,13.4318,639200.0],["2004-11-08",13.527,13.527,13.2412,13.2508,597300.0],["2004-11-09",13.3746,13.4794,13.1269,13.2317,452900.0],["2004-11-10",13.146,13.3841,13.0031,13.3079,712200.0],["2004-11-11",13.3079,13.4318,13.1079,13.2412,346000.0],["2004-11-12",13.2508,13.6699,13.1555,13.4984,692300.0],["2004-11-15",13.4413,13.6127,13.0126,13.0793,632900.0],["2004-11-16",13.0983,13.4889,13.0983,13.2603,839000.0],["2004-11-17",13.3937,13.7556,13.3841,13.4794,758600.0],["2004-11-18",13.3651,13.6032,12.8126,13.1269,881800.0],["2004-11-19",13.2317,13.5175,13.146,13.4699,537200.0],["2004-11-22",13.4699,13.8033,13.0698,13.6509,754200.0],["2004-11-23",13.6128,13.6413,13.2508,13.2698,471400.0],["2004-11-24",13.4508,13.5175,13.2127,13.327,548300.0],["2004-11-26",13.346,14.2891,13.346,13.9271,412000.0],["2004-11-29",13.9843,14.0986,13.7556,13.8509,605200.0],["2004-11-30",13.8128,13.9843,13.165,13.327,596500.0],["2004-12-01",13.3365,13.6699,13.2508,13.3651,714900.0],["2004-12-02",13.4889,13.5651,12.4791,12.5649,1133600.0],["2004-12-03",12.5268,13.2127,12.441,12.7459,860800.0],["2004-12-06",12.7173,12.8316,11.86,12.4029,1126500.0],["2004-12-07",11.9266,12.4506,11.9266,11.9266,572400.0],["2004-12-08",11.3551,11.8314,11.2122,11.7171,1074700.0],["2004-12-09",11.4313,11.7075,11.3836,11.6027,725800.0],["2004-12-10",11.679,11.8409,11.4218,11.6885,446000.0],["2004-12-13",11.7266,12.3363,11.698,12.0505,559400.0],["2004-12-14",12.241,12.241,11.5837,11.698,471300.0],["2004-12-15",11.8218,12.4506,11.8218,12.0409,728300.0],["2004-12-16",11.9838,12.2124,11.8123,11.8314,428700.0],["2004-12-17",12.1457,12.1457,11.8123,12.0028,327500.0],["2004-12-20",12.1076,12.2219,11.7837,11.8028,353700.0],["2004-12-21",11.7933,12.0314,11.679,11.9743,301300.0],["2004-12-22",12.0886,12.0886,11.6694,11.7171,420600.0],["2004-12-23",11.6694,12.0028,11.6694,11.9076,864700.0],["2004-12-27",11.9552,12.1838,11.8123,11.9933,294100.0],["2004-12-28",11.879,12.0981,11.7552,11.879,239600.0],["2004-12-29",11.7552,11.7552,11.5075,11.6599,459300.0],["2004-12-30",11.5742,11.8123,11.5265,11.6027,312900.0],["2004-12-31",11.7171,11.7171,11.4884,11.517,201100.0],["2005-01-03",11.317,11.317,10.7454,10.8597,779100.0],["2005-01-04",10.6692,11.1169,10.4787,10.4787,720300.0],["2005-01-05",10.5263,10.7264,10.4025,10.4882,552300.0],["2005-01-06",10.5263,10.6406,10.2882,10.4215,434900.0],["2005-01-07",10.6025,10.774,10.3929,10.6025,566700.0],["2005-01-10",10.5739,11.0217,10.5739,10.9073,530100.0],["2005-01-11",11.1074,11.317,11.0693,11.1455,481300.0],["2005-01-12",11.317,11.4027,10.9645,11.0217,646300.0],["2005-01-13",11.0502,11.0788,10.7454,10.9264,316500.0],["2005-01-14",10.5739,10.793,10.5263,10.6787,317300.0],["2005-01-18",10.7168,11.2312,10.593,11.0883,328600.0],["2005-01-19",11.2789,11.3836,11.0312,11.0502,356300.0],["2005-01-20",11.0883,11.2122,11.0121,11.0217,275600.0],["2005-01-21",11.3741,11.6599,11.2312,11.5075,495500.0],["2005-01-24",11.8028,11.9171,11.6218,11.7456,649700.0],["2005-01-25",11.8504,11.8981,11.3837,11.4313,417600.0],["2005-01-26",11.5932,11.7837,11.5932,11.6123,226400.0],["2005-01-27",11.6885,11.7171,11.4599,11.6694,228500.0],["2005-01-28",11.679,11.7552,11.2408,11.4027,298300.0],["2005-01-31",11.2408,11.5075,11.1455,11.2693,255300.0],["2005-02-01",11.2693,11.3836,11.1455,11.2693,286900.0],["2005-02-02",11.2789,11.6504,11.1741,11.4884,415800.0],["2005-02-03",11.3074,11.4884,11.0979,11.317,324100.0],["2005-02-04",11.3646,11.3741,11.0883,11.1455,283400.0],["2005-02-07",11.2598,11.3265,10.9264,11.0026,345600.0],["2005-02-08",10.955,11.1741,10.774,11.0217,292500.0],["2005-02-09",11.2217,11.4503,10.8597,11.3551,468200.0],["2005-02-10",11.5837,12.4791,11.5265,12.3934,684200.0],["2005-02-11",12.7173,13.0983,12.5744,13.0317,903100.0],["2005-02-14",13.3365,13.4318,13.0412,13.165,623400.0],["2005-02-15",13.327,13.327,12.6506,12.8126,619800.0],["2005-02-16",12.7173,13.1174,12.5077,13.0698,400600.0],["2005-02-17",13.2127,13.3651,13.0983,13.3555,373300.0],["2005-02-18",13.4127,13.5365,13.2698,13.3746,365100.0],["2005-02-22",13.7366,13.8128,13.6032,13.7175,741000.0],["2005-02-23",13.6223,13.7842,13.2412,13.7842,450100.0],["2005-02-24",13.7842,13.7842,12.8411,13.146,963600.0],["2005-02-25",12.9364,13.146,12.7745,12.7935,528700.0],["2005-02-28",12.9555,13.2222,12.9269,12.9936,388200.0],["2005-03-01",12.8697,12.9078,12.4791,12.5458,614400.0],["2005-03-02",12.3839,13.0507,12.3648,12.7364,518400.0],["2005-03-03",12.622,12.8316,12.3458,12.3934,613200.0],["2005-03-04",12.6792,13.0983,12.6697,13.0793,609300.0],["2005-03-07",13.2508,13.2508,12.8602,12.984,612100.0],["2005-03-08",13.2412,13.6128,13.1079,13.6128,720200.0],["2005-03-09",13.6223,13.87,13.4318,13.5746,791100.0],["2005-03-10",13.7175,13.7175,13.2031,13.4603,550800.0],["2005-03-11",13.3937,13.6604,13.3937,13.4984,292300.0],["2005-03-14",13.1936,13.2889,13.146,13.2031,347900.0],["2005-03-15",13.2984,13.3841,13.1269,13.2412,270200.0],["2005-03-16",13.4318,13.6223,13.1174,13.1174,329300.0],["2005-03-17",12.9555,13.165,12.622,12.984,514300.0],["2005-03-18",12.8888,12.9936,12.7268,12.7649,415300.0],["2005-03-21",12.4315,12.5077,12.0981,12.1362,703500.0],["2005-03-22",12.2124,12.5554,11.5742,11.679,838400.0],["2005-03-23",11.6694,11.9076,11.4313,11.4313,598000.0],["2005-03-24",11.4789,11.6599,11.1169,11.1169,822100.0],["2005-03-28",11.0598,11.3265,10.6978,10.8026,854600.0],["2005-03-29",10.9264,11.1264,10.6216,10.6692,792800.0],["2005-03-30",10.7168,10.8978,10.5454,10.6882,1379000.0],["2005-03-31",10.8121,11.0883,10.7645,11.0312,806400.0],["2005-04-01",11.0312,11.0502,10.7264,10.8978,626400.0],["2005-04-04",10.8788,10.8978,10.3358,10.6501,649200.0],["2005-04-05",10.7835,11.0121,10.6216,10.7073,420600.0],["2005-04-06",10.8121,10.9836,10.6406,10.8311,579400.0],["2005-04-07",10.974,11.2217,10.8788,11.1074,586000.0],["2005-04-08",11.1455,11.3551,10.8311,10.8978,515800.0],["2005-04-11",11.1074,11.1455,10.8216,10.955,309100.0],["2005-04-12",10.9455,10.9455,10.6025,10.7835,549600.0],["2005-04-13",10.7454,10.8597,10.612,10.612,457000.0],["2005-04-14",10.5739,10.5739,9.7928,9.9071,994200.0],["2005-04-15",9.8595,10.231,9.7356,9.8118,554800.0],["2005-04-18",9.7356,10.2882,9.6404,10.1548,639200.0],["2005-04-19",10.2977,10.793,10.2786,10.7454,649400.0],["2005-04-20",10.8026,11.1074,10.6216,10.6978,710800.0],["2005-04-21",10.7168,10.8978,10.4787,10.6025,464200.0],["2005-04-22",10.774,10.955,10.5644,10.612,547600.0],["2005-04-25",10.7073,10.8692,10.3834,10.8407,620400.0],["2005-04-26",11.136,11.136,10.6692,10.7168,582600.0],["2005-04-27",10.774,10.774,10.0024,10.1453,601600.0],["2005-04-28",10.0691,10.3453,9.8214,10.2215,523000.0],["2005-04-29",10.1453,10.5549,9.9452,10.0786,516200.0],["2005-05-02",10.0786,10.2215,9.8595,10.0976,563200.0],["2005-05-03",10.1357,10.4596,9.9357,10.3929,458600.0],["2005-05-04",10.6216,10.8597,10.5263,10.7359,459200.0],["2005-05-05",10.8978,10.955,10.5263,10.6978,488800.0],["2005-05-06",10.5739,10.6406,10.412,10.5549,430600.0],["2005-05-09",10.5168,10.8407,10.5168,10.8407,443000.0],["2005-05-10",10.8883,11.0217,10.5739,10.6978,467200.0],["2005-05-11",10.5644,10.6882,10.3834,10.5358,369800.0],["2005-05-12",10.4787,10.4787,9.7547,9.9547,681000.0],["2005-05-13",10.1643,10.1738,9.669,9.688,434000.0],["2005-05-16",9.6309,9.8214,9.2498,9.2784,695100.0],["2005-05-17",9.4594,9.7452,9.4308,9.7452,487500.0],["2005-05-18",9.9928,10.1167,9.7928,9.85,564700.0],["2005-05-19",9.8118,9.85,9.488,9.5927,432800.0],["2005-05-20",9.5165,9.5165,9.307,9.4784,484400.0],["2005-05-23",9.5261,10.1167,9.5165,9.9738,585500.0],["2005-05-24",10.1834,10.3358,9.9166,10.0405,353200.0],["2005-05-25",10.1167,10.2977,9.9071,10.05,469700.0],["2005-05-26",10.0405,10.1738,9.9262,9.9643,376500.0],["2005-05-27",10.1167,11.0502,10.1167,11.0502,612400.0],["2005-05-31",10.7549,11.5075,10.593,11.4408,999700.0],["2005-06-01",11.7456,11.879,11.5456,11.7647,1070500.0],["2005-06-02",12.1553,12.241,11.4027,11.498,826500.0],["2005-06-03",11.5265,11.7552,11.2503,11.336,588700.0],["2005-06-06",11.4884,11.7933,11.2693,11.2884,559200.0],["2005-06-07",11.2217,11.498,11.0026,11.2122,516000.0],["2005-06-08",11.317,11.6218,11.0026,11.3455,480000.0],["2005-06-09",11.2503,11.4027,10.974,11.2027,454100.0],["2005-06-10",11.1741,11.7361,10.974,11.6218,614600.0],["2005-06-13",11.7075,11.7266,11.4408,11.698,472900.0],["2005-06-14",11.7171,11.7171,11.3741,11.4503,273300.0],["2005-06-15",11.498,11.7837,11.498,11.679,456000.0],["2005-06-16",11.7837,12.1457,11.7647,12.0981,722800.0],["2005-06-17",12.1457,12.2219,11.7266,11.7933,593900.0],["2005-06-20",11.9076,11.9933,11.3455,11.3836,501400.0],["2005-06-21",11.336,11.5932,11.1074,11.5265,594600.0],["2005-06-22",11.4313,11.5075,11.317,11.3551,198000.0],["2005-06-23",11.5646,11.698,11.3551,11.4599,335500.0],["2005-06-24",11.4313,11.5646,11.317,11.336,346700.0],["2005-06-27",11.2979,11.317,11.1264,11.1264,210500.0],["2005-06-28",10.9645,11.1836,10.8121,11.0026,355300.0],["2005-06-29",10.8597,11.6123,10.8597,11.5551,572500.0],["2005-06-30",11.698,11.7266,11.1264,11.136,516700.0],["2005-07-01",11.1074,11.2122,10.8597,11.0693,556100.0],["2005-07-05",10.9264,11.0693,10.593,10.7549,710700.0],["2005-07-06",10.8502,11.1931,10.8121,11.0502,416400.0],["2005-07-07",11.1931,11.317,10.8597,11.0693,261000.0],["2005-07-08",11.1264,11.317,11.0026,11.0502,287300.0],["2005-07-11",11.1455,11.7361,11.1455,11.6599,597200.0],["2005-07-12",11.7075,11.879,11.4313,11.6885,541000.0],["2005-07-13",11.6313,11.6313,11.4027,11.4313,293600.0],["2005-07-14",11.4313,11.5742,10.8978,10.9169,496100.0],["2005-07-15",10.8788,11.136,10.7359,10.774,438600.0],["2005-07-18",10.774,10.9836,10.5549,10.612,361000.0],["2005-07-19",10.6406,10.8788,10.5263,10.7645,303600.0],["2005-07-20",10.955,11.0502,10.8216,10.8978,389600.0],["2005-07-21",11.0502,11.4027,11.0502,11.3646,341500.0],["2005-07-22",11.4122,11.4122,11.1931,11.2503,264900.0],["2005-07-25",11.336,11.336,11.1455,11.2598,258700.0],["2005-07-26",11.0693,11.136,10.9073,11.0026,312100.0],["2005-07-27",11.0502,11.2884,10.9264,10.9931,234800.0],["2005-07-28",11.0026,11.2217,10.9264,11.0883,285300.0],["2005-07-29",11.1455,11.4503,11.1169,11.1741,403700.0],["2005-08-01",11.2979,11.4313,11.1931,11.2217,499700.0],["2005-08-02",11.2789,11.3836,10.9931,11.0502,498100.0],["2005-08-03",11.2693,11.8123,11.1455,11.7837,716900.0],["2005-08-04",11.7171,11.8885,11.4789,11.5456,535800.0],["2005-08-05",11.4313,11.5932,11.2408,11.3836,506600.0],["2005-08-08",11.2693,11.5646,11.2408,11.2693,381300.0],["2005-08-09",11.2884,11.5837,11.1741,11.5265,338600.0],["2005-08-10",11.679,11.7171,11.5075,11.6599,403800.0],["2005-08-11",11.7647,11.9743,11.7171,11.9743,776000.0],["2005-08-12",11.9457,12.0505,11.5742,11.9076,490800.0],["2005-08-15",11.8219,11.9076,11.4313,11.7456,440300.0],["2005-08-16",11.8695,12.0124,11.5456,11.6313,521200.0],["2005-08-17",11.5837,11.6313,11.3455,11.3836,547400.0],["2005-08-18",11.4789,11.5837,11.1741,11.2408,353900.0],["2005-08-19",11.2408,11.3932,11.1931,11.3836,187500.0],["2005-08-22",11.4884,11.5075,11.2598,11.2789,293100.0],["2005-08-23",11.2884,11.3741,11.0598,11.1074,221900.0],["2005-08-24",11.136,11.2884,10.6882,10.793,538200.0],["2005-08-25",10.8502,11.1074,10.7454,10.8788,464000.0],["2005-08-26",10.7835,11.1074,10.7645,10.9264,251800.0],["2005-08-29",11.0312,11.1741,10.8883,10.9359,293100.0],["2005-08-30",10.793,10.9073,10.6406,10.7073,278100.0],["2005-08-31",10.6216,11.0979,10.6216,11.0598,309400.0],["2005-09-01",11.3551,11.6694,11.2693,11.4122,559100.0],["2005-09-02",11.517,11.6504,11.2217,11.2884,309900.0],["2005-09-06",11.4027,11.4789,11.155,11.336,305200.0],["2005-09-07",11.3265,11.498,11.2884,11.3074,155800.0],["2005-09-08",11.4789,11.7552,11.4789,11.5456,351400.0],["2005-09-09",11.5456,11.7171,11.517,11.6409,361200.0],["2005-09-12",11.6694,11.7171,11.5361,11.7171,324400.0],["2005-09-13",11.6123,11.6123,11.336,11.336,327600.0],["2005-09-14",11.5075,11.9076,11.3837,11.8885,478600.0],["2005-09-15",12.0219,12.1743,11.7837,12.0124,692500.0],["2005-09-16",12.0695,12.9364,11.9266,12.8983,1418300.0],["2005-09-19",13.2889,13.4318,12.5268,12.622,1097600.0],["2005-09-20",12.6982,12.8126,12.2982,12.3744,534400.0],["2005-09-21",12.4791,13.0317,12.4791,13.0031,715200.0],["2005-09-22",12.8602,12.9936,12.5077,12.6982,552900.0],["2005-09-23",12.5935,12.7649,12.3839,12.5935,459900.0],["2005-09-26",12.4791,13.3079,12.4315,13.1746,623200.0],["2005-09-27",12.8697,13.1555,12.7649,12.9555,352900.0],["2005-09-28",12.984,13.5746,12.8602,13.4699,609100.0],["2005-09-29",13.5746,13.7937,13.3841,13.5365,815200.0],["2005-09-30",13.708,13.708,13.0221,13.0507,623600.0],["2005-10-03",13.0507,13.0507,12.5173,12.8507,634800.0],["2005-10-04",13.1269,13.1269,12.5268,12.603,563500.0],["2005-10-05",12.6316,12.7364,12.1457,12.241,564700.0],["2005-10-06",12.3363,12.8126,12.3363,12.6411,485800.0],["2005-10-07",12.8126,13.4318,12.7173,13.2889,765200.0],["2005-10-10",13.4032,13.5461,12.9078,13.3365,525200.0],["2005-10-11",13.2412,13.6604,12.965,13.1555,617300.0],["2005-10-12",13.1555,13.4318,12.622,12.7554,585600.0],["2005-10-13",12.5744,12.7364,12.2124,12.6316,471000.0],["2005-10-14",12.7078,13.0031,12.3648,12.9459,590900.0],["2005-10-17",13.0126,13.2603,12.9269,13.0126,363500.0],["2005-10-18",13.0793,13.0888,12.5173,12.5554,363900.0],["2005-10-19",12.2886,12.5268,12.241,12.4696,592200.0],["2005-10-20",12.4696,12.7078,11.8314,12.2886,986900.0],["2005-10-21",12.2315,12.7268,12.0124,12.2886,511800.0],["2005-10-24",12.2505,12.6697,12.1076,12.4601,320300.0],["2005-10-25",12.8411,12.9936,12.6411,12.9459,444600.0],["2005-10-26",12.9555,13.146,12.4791,12.5458,401600.0],["2005-10-27",12.6697,12.984,12.3934,12.5649,442200.0],["2005-10-28",12.4791,12.7173,12.2696,12.5649,405100.0],["2005-10-31",12.4601,12.6792,12.241,12.3363,329300.0],["2005-11-01",12.2886,12.5268,12.1648,12.422,220000.0],["2005-11-02",12.4791,12.8602,12.4601,12.8411,342300.0],["2005-11-03",12.803,12.9936,12.6316,12.6982,436500.0],["2005-11-04",12.8602,12.9554,12.5363,12.7268,236800.0],["2005-11-07",12.7649,12.8411,12.3839,12.4315,413100.0],["2005-11-08",12.441,12.6792,12.3839,12.4601,204600.0],["2005-11-09",12.5268,13.2127,12.5173,13.1746,441600.0],["2005-11-10",13.327,13.3365,12.8792,13.2031,447100.0],["2005-11-11",13.1936,13.5175,12.965,13.4794,358900.0],["2005-11-14",13.3937,13.5556,13.1079,13.1841,356200.0],["2005-11-15",13.2793,13.5175,13.0698,13.165,397000.0],["2005-11-16",13.4127,14.451,13.3746,14.3939,1351200.0],["2005-11-17",14.8702,14.9655,14.4034,14.5082,1078200.0],["2005-11-18",14.5749,14.5844,14.0891,14.4701,681200.0],["2005-11-21",14.7368,15.1941,14.5654,15.1369,847900.0],["2005-11-22",15.0226,15.2417,14.4891,14.9559,744200.0],["2005-11-23",14.7273,14.9083,14.3653,14.7464,460500.0],["2005-11-25",14.9559,15.0988,14.794,14.8702,223500.0],["2005-11-28",14.8702,15.3846,14.5368,15.175,926300.0],["2005-11-29",15.0702,15.0893,14.6987,14.975,530500.0],["2005-11-30",14.7082,14.7654,14.3082,14.3177,641600.0],["2005-12-01",14.432,14.9845,14.4129,14.9083,560100.0],["2005-12-02",14.9083,14.9369,14.3558,14.4606,618000.0],["2005-12-05",14.5273,14.6701,14.1272,14.4225,723500.0],["2005-12-06",14.2319,14.9559,14.1462,14.8511,621900.0],["2005-12-07",15.1464,15.337,14.7559,14.8988,997500.0],["2005-12-08",14.813,15.0893,14.6987,14.813,553200.0],["2005-12-09",15.0988,15.1464,14.2034,14.2415,1458000.0],["2005-12-12",14.7464,14.7654,13.7271,13.8319,1456600.0],["2005-12-13",13.7175,14.0033,13.3841,13.8223,887200.0],["2005-12-14",13.6604,13.9938,13.3365,13.4889,841400.0],["2005-12-15",13.6127,14.0509,13.5842,13.9176,638800.0],["2005-12-16",14.0891,14.0986,13.6699,13.7842,451800.0],["2005-12-19",13.9557,14.1081,13.4889,13.6318,511400.0],["2005-12-20",13.6318,13.8128,13.2603,13.327,471200.0],["2005-12-21",13.3174,13.8128,13.2793,13.8033,499900.0],["2005-12-22",13.8795,14.3367,13.7175,14.2415,797000.0],["2005-12-23",14.3558,14.3558,13.9557,14.0319,345300.0],["2005-12-27",14.3653,14.5368,14.1081,14.4606,640100.0],["2005-12-28",14.5939,14.7178,14.3367,14.5082,523200.0],["2005-12-29",14.5368,14.8416,14.3653,14.8321,555100.0],["2005-12-30",14.8321,14.9464,14.5368,14.613,367400.0],["2006-01-03",14.9559,15.4322,14.8607,15.3465,962000.0],["2006-01-04",15.2608,15.8228,15.1941,15.8037,1086300.0],["2006-01-05",15.4132,15.6132,15.1083,15.2036,844700.0],["2006-01-06",15.5275,15.699,15.4227,15.5656,647800.0],["2006-01-09",15.4322,15.9276,15.3179,15.5275,928600.0],["2006-01-10",15.1941,15.6609,15.1941,15.4703,643000.0],["2006-01-11",15.4227,15.699,15.356,15.4989,438000.0],["2006-01-12",15.4703,15.5275,15.1274,15.1941,572600.0],["2006-01-13",15.0988,15.6323,15.0988,15.5846,749100.0],["2006-01-17",15.5275,15.7561,15.2417,15.3274,762300.0],["2006-01-18",15.175,15.1845,14.2891,14.4415,1132500.0],["2006-01-19",14.5749,15.1846,14.5749,15.0512,623400.0],["2006-01-20",15.3846,15.4322,14.4891,14.6701,652900.0],["2006-01-23",14.8035,14.8607,14.2224,14.5273,588100.0],["2006-01-24",14.5177,14.8511,14.3558,14.7654,543300.0],["2006-01-25",15.4513,16.0324,15.0226,15.9276,1461300.0],["2006-01-26",16.0133,17.0421,15.718,17.004,1397800.0],["2006-01-27",17.1469,17.6613,16.8611,17.0136,1310500.0],["2006-01-30",17.2612,17.6232,17.0517,17.5946,1295300.0],["2006-01-31",18.0614,18.271,17.2422,17.4803,1951400.0],["2006-02-01",17.2803,17.4803,16.623,16.9564,1453300.0],["2006-02-02",16.8326,18.0043,16.8326,17.4327,1318400.0],["2006-02-03",17.2993,17.4327,16.6706,16.7278,738500.0],["2006-02-06",16.6897,17.0326,16.5373,16.8326,831700.0],["2006-02-07",16.4325,16.5277,15.3084,15.356,1607700.0],["2006-02-08",15.5656,15.899,15.0988,15.2608,939200.0],["2006-02-09",15.8609,16.0038,15.537,15.5846,739500.0],["2006-02-10",15.6704,15.699,14.813,15.2036,694100.0],["2006-02-13",15.1179,15.2417,14.4034,14.6606,843000.0],["2006-02-14",14.813,15.2417,14.432,15.1083,817600.0],["2006-02-15",14.9083,15.2322,14.4415,14.7559,838200.0],["2006-02-16",14.7559,15.3751,14.5939,15.2608,615600.0],["2006-02-17",15.2608,15.7656,15.2608,15.337,806800.0],["2006-02-21",15.7942,16.2134,15.4894,16.1276,897900.0],["2006-02-22",15.9466,16.4706,15.8895,16.1562,874300.0],["2006-02-23",16.1276,16.1276,15.6418,15.6704,511200.0],["2006-02-24",15.9943,16.6706,15.9943,16.623,750800.0],["2006-02-27",16.5754,16.5754,15.8704,15.899,487300.0],["2006-02-28",16.0228,16.28,15.4799,15.8609,564200.0],["2006-03-01",15.9085,16.3753,15.9085,15.9657,499400.0],["2006-03-02",16.1753,17.5851,16.1657,17.4708,1526700.0],["2006-03-03",17.1945,17.8709,17.1755,17.3374,1021100.0],["2006-03-06",17.4803,17.8328,16.5658,16.9374,1372400.0],["2006-03-07",17.1374,17.3184,16.1372,16.6325,863300.0],["2006-03-08",15.9943,16.2991,15.537,15.9847,954300.0],["2006-03-09",16.2705,16.6611,16.0324,16.0324,598400.0],["2006-03-10",15.9085,16.5563,15.5751,16.5563,612800.0],["2006-03-13",16.9278,16.9278,16.3658,16.4325,630200.0],["2006-03-14",16.3944,17.0517,16.3848,16.9278,654100.0],["2006-03-15",17.3279,17.9852,17.2136,17.9376,1489400.0],["2006-03-16",17.909,17.9566,17.3279,17.9185,1267400.0],["2006-03-17",18.0043,18.1472,17.6518,17.8709,572600.0],["2006-03-20",17.8328,18.071,17.4613,17.6232,560300.0],["2006-03-21",17.6709,18.6901,16.9945,17.6709,2240900.0],["2006-03-22",17.6804,18.0233,17.6709,17.89,751700.0],["2006-03-23",17.7471,18.6901,17.6899,18.6139,1095200.0],["2006-03-24",18.7092,20.0905,18.4996,20.0143,1630000.0],["2006-03-27",20.4334,20.7382,19.6332,19.7761,1899800.0],["2006-03-28",19.8142,20.2429,19.1188,19.2903,995900.0],["2006-03-29",19.2903,20.3382,18.9092,19.919,1258000.0],["2006-03-30",20.6335,20.9097,19.7475,19.8237,1550000.0],["2006-03-31",19.719,19.9,19.0045,19.6046,1185700.0],["2006-04-03",19.8714,20.2048,19.2427,19.3284,1076500.0],["2006-04-04",19.4522,19.7571,19.1855,19.6046,769100.0],["2006-04-05",19.7094,20.0905,19.5856,19.9952,887600.0],["2006-04-06",20.6144,20.7668,19.9381,20.5191,1233500.0],["2006-04-07",20.3858,20.5001,19.9095,20.2048,918400.0],["2006-04-10",20.8621,21.1002,20.3572,20.4525,1084000.0],["2006-04-11",20.3953,20.7668,19.3093,19.376,1203600.0],["2006-04-12",19.4618,20.4239,19.2427,20.0047,793000.0],["2006-04-13",19.8237,20.0905,19.3951,19.9762,487800.0],["2006-04-17",20.5191,20.7097,20.3381,20.6525,734800.0],["2006-04-18",20.7573,21.3574,20.5287,21.1669,1107300.0],["2006-04-19",21.3574,21.7671,20.9002,21.6623,1088900.0],["2006-04-20",21.3193,21.3765,19.1283,19.357,2212500.0],["2006-04-21",19.7952,20.662,19.6332,20.4906,1061900.0],["2006-04-24",20.9573,20.9573,19.5475,19.5951,885300.0],["2006-04-25",19.6046,20.3286,19.6046,19.8523,832800.0],["2006-04-26",20.0047,20.4048,19.9762,20.1,627500.0],["2006-04-27",19.8237,20.2905,19.2331,19.2808,1277100.0],["2006-04-28",19.7285,20.662,19.6618,20.5954,1129400.0],["2006-05-01",20.5954,20.9478,20.0143,20.1286,706000.0],["2006-05-02",20.1953,20.4144,18.7854,19.4903,2840200.0],["2006-05-03",19.6237,19.9571,19.0426,19.5189,1499100.0],["2006-05-04",19.4808,20.481,19.4808,20.4048,917800.0],["2006-05-05",20.3382,20.8145,20.0333,20.6906,1348300.0],["2006-05-08",20.7192,21.2336,20.1381,21.1574,1209000.0],["2006-05-09",21.4336,22.9007,21.4336,22.8149,1197000.0],["2006-05-10",22.7673,22.7673,22.2053,22.6149,1078100.0],["2006-05-11",22.7197,22.9769,21.4908,21.6432,4909500.0],["2006-05-12",21.4622,21.7099,20.1953,20.9383,1629600.0],["2006-05-15",19.8523,20.0047,18.7854,19.0236,2218500.0],["2006-05-16",19.2141,19.7094,18.2043,18.7759,2030200.0],["2006-05-17",19.0617,19.4903,17.8137,18.0995,1444900.0],["2006-05-18",18.0995,18.4615,17.2708,17.4994,1342400.0],["2006-05-19",17.3755,17.9662,16.5658,17.6518,2028400.0],["2006-05-22",17.5565,17.6232,16.7468,17.4899,1263900.0],["2006-05-23",17.909,18.4901,17.7185,18.0519,1166200.0],["2006-05-24",17.9471,18.0805,17.0326,17.4327,1102500.0],["2006-05-25",17.5851,18.2043,17.4327,18.0709,669000.0],["2006-05-26",18.0805,18.452,17.7185,18.1376,539900.0],["2006-05-30",18.6425,18.9569,17.6232,17.6899,1236100.0],["2006-05-31",17.89,18.0519,17.528,17.6709,839500.0],["2006-06-01",17.1945,17.8614,16.9278,17.709,842400.0],["2006-06-02",18.0519,18.1948,17.7661,17.9757,712700.0],["2006-06-05",18.2805,18.5568,17.8042,17.8042,940800.0],["2006-06-06",17.709,17.8995,17.1469,17.6232,1284500.0],["2006-06-07",17.4136,18.1853,17.0136,17.2898,1245600.0],["2006-06-08",17.0136,17.2422,16.1562,17.1183,1830300.0],["2006-06-09",17.2898,17.4422,16.7945,17.0898,1320400.0],["2006-06-12",17.0707,17.4899,16.5754,16.6516,1104000.0],["2006-06-13",15.9562,16.4801,14.9655,15.5751,1987000.0],["2006-06-14",15.5751,16.2038,15.4894,15.9181,1081600.0],["2006-06-15",16.4991,17.1088,16.3467,16.9564,1039100.0],["2006-06-16",16.9088,17.6042,16.7468,17.4708,1536500.0],["2006-06-19",17.3089,17.3089,16.6992,16.8611,664000.0],["2006-06-20",16.985,17.5089,16.7087,17.2327,546100.0],["2006-06-21",17.1945,17.8614,17.1279,17.7947,957800.0],["2006-06-22",17.7947,17.9947,17.3089,17.9376,980900.0],["2006-06-23",17.7471,18.2424,17.5089,18.0709,409100.0],["2006-06-26",18.2519,18.3282,17.8614,18.0995,511900.0],["2006-06-27",18.1948,18.3663,17.5756,17.6709,805100.0],["2006-06-28",17.8614,17.8614,17.3565,17.5661,624200.0],["2006-06-29",17.6804,18.7378,17.6804,18.6235,1048700.0],["2006-06-30",19.0521,19.2617,18.7187,19.0521,710500.0],["2006-07-03",19.2903,19.738,19.1855,19.7285,207300.0],["2006-07-05",19.6237,19.6237,18.7759,19.1569,637400.0],["2006-07-06",19.1379,19.538,18.9092,19.2998,474800.0],["2006-07-07",19.2046,19.4237,18.7473,18.7854,534800.0],["2006-07-10",18.7664,19.0807,18.471,18.9569,503700.0],["2006-07-11",18.9188,19.7285,18.9188,19.6904,511700.0],["2006-07-12",20.0238,20.3191,19.3474,19.4999,829900.0],["2006-07-13",19.5189,19.7571,18.814,18.8711,788500.0],["2006-07-14",19.1569,19.2427,18.7664,19.0331,432600.0],["2006-07-17",18.5282,18.7473,17.909,18.0138,454200.0],["2006-07-18",18.0614,18.3091,17.2231,17.728,586700.0],["2006-07-19",17.6232,18.4425,17.5375,18.1472,533100.0],["2006-07-20",18.3091,18.3091,17.3089,17.3374,538400.0],["2006-07-21",17.4137,17.6423,16.7373,16.8611,481200.0],["2006-07-24",16.7659,17.8518,16.6039,17.728,568600.0],["2006-07-25",17.6042,18.833,17.5375,18.6711,755600.0],["2006-07-26",18.7949,19.1093,18.4901,18.9378,664900.0],["2006-07-27",19.4332,19.6999,18.6139,18.6616,562800.0],["2006-07-28",18.8616,19.2045,18.6425,19.1855,361500.0],["2006-07-31",19.195,19.7666,18.9473,19.6046,398700.0],["2006-08-01",19.4618,20.643,19.2712,20.5573,764700.0],["2006-08-02",20.7287,21.2336,20.3858,20.7001,863600.0],["2006-08-03",20.5573,20.7859,20.0428,20.4144,494500.0],["2006-08-04",20.9097,21.0431,19.9381,20.0619,525000.0],["2006-08-07",20.3763,20.9383,20.1286,20.7382,484200.0],["2006-08-08",20.824,20.8907,20.3858,20.4334,441100.0],["2006-08-09",20.824,21.1955,20.4906,20.9669,441700.0],["2006-08-10",20.8335,20.8526,20.0809,20.5954,491400.0],["2006-08-11",20.5096,20.8335,20.0524,20.3477,478600.0],["2006-08-14",20.3953,20.7001,20.0524,20.1095,378100.0],["2006-08-15",20.3953,22.0243,20.3953,21.8909,1300300.0],["2006-08-16",22.2719,22.6149,21.9671,22.4053,624700.0],["2006-08-17",22.3386,22.3386,21.4336,21.7194,537500.0],["2006-08-18",21.8719,22.0052,21.0336,21.1098,766100.0],["2006-08-21",21.5384,22.472,21.4527,22.472,575600.0],["2006-08-22",22.3863,22.4815,22.0052,22.3767,639700.0],["2006-08-23",22.4815,22.8626,21.8147,21.8718,679500.0],["2006-08-24",22.0052,22.2719,21.729,21.8147,559700.0],["2006-08-25",21.7099,22.4339,21.6623,22.2434,358400.0],["2006-08-28",21.9862,22.2338,21.6337,21.6432,363100.0],["2006-08-29",21.748,22.0433,21.2145,22.0243,474400.0],["2006-08-30",22.291,22.3767,21.6718,22.1386,488700.0],["2006-08-31",22.3863,23.7675,22.3005,23.5675,1552300.0],["2006-09-01",23.6913,24.8249,23.3579,24.6916,1103800.0],["2006-09-05",25.4822,25.5203,24.5963,24.9392,1138500.0],["2006-09-06",24.7678,25.1202,24.2915,24.4344,807800.0],["2006-09-07",23.9581,24.101,23.2531,23.3103,1036800.0],["2006-09-08",22.8149,22.9864,22.3196,22.7197,1161900.0],["2006-09-11",21.9671,21.9766,20.662,20.7764,1772800.0],["2006-09-12",20.8907,21.367,20.4048,20.843,1067200.0],["2006-09-13",21.0145,21.6528,20.9573,21.4146,688800.0],["2006-09-14",21.6528,21.6528,20.2143,20.3191,773300.0],["2006-09-15",20.2524,21.0336,19.7666,20.7382,1204700.0],["2006-09-18",20.6239,21.5765,20.5382,21.2622,750000.0],["2006-09-19",21.1764,21.5289,19.9571,20.0047,797100.0],["2006-09-20",20.2334,20.6716,19.8333,19.9571,482200.0],["2006-09-21",20.0047,20.9383,19.919,20.3286,597800.0],["2006-09-22",20.9288,21.1098,19.9095,20.0047,632300.0],["2006-09-25",20.0047,20.0238,19.2998,19.8047,625000.0],["2006-09-26",19.719,20.6239,19.6809,20.462,551800.0],["2006-09-27",20.662,21.3098,20.3477,21.2146,737600.0],["2006-09-28",21.3384,21.5194,20.9288,21.1098,508500.0],["2006-09-29",21.024,21.5099,20.6525,20.9955,420600.0],["2006-10-02",21.1764,21.6242,20.662,20.7001,542400.0],["2006-10-03",20.1572,20.2048,18.6616,18.7378,1217100.0],["2006-10-04",18.6616,19.2236,17.9281,18.7664,1668300.0],["2006-10-05",19.1093,19.8523,19.0521,19.5951,950300.0],["2006-10-06",19.538,20.1476,19.0236,19.6809,842600.0],["2006-10-09",19.8618,20.1857,19.538,19.7285,468300.0],["2006-10-10",19.6523,20.2238,19.4522,19.8237,634600.0],["2006-10-11",19.7952,20.1,19.5189,19.5761,424100.0],["2006-10-12",19.557,20.3191,19.557,20.2429,528200.0],["2006-10-13",20.481,20.8526,20.4239,20.7192,543800.0],["2006-10-16",20.9288,21.1002,20.5763,20.843,540400.0],["2006-10-17",20.7764,20.8335,20.2524,20.6144,494000.0],["2006-10-18",20.7287,20.9383,20.2524,20.4906,576600.0],["2006-10-19",20.5858,21.4527,20.5858,21.3955,706400.0],["2006-10-20",21.4813,21.5289,20.7192,20.8335,536700.0],["2006-10-23",20.481,20.9955,20.4239,20.9478,408700.0],["2006-10-24",20.7287,21.5099,20.6335,21.386,509100.0],["2006-10-25",21.4146,22.5673,21.1955,22.4053,809600.0],["2006-10-26",22.6149,22.6625,21.8433,22.2719,765500.0],["2006-10-27",22.2815,22.4434,22.0624,22.1862,417800.0],["2006-10-30",22.3386,22.8626,22.291,22.3767,442300.0],["2006-10-31",22.7197,23.5294,22.4434,23.4341,865300.0],["2006-11-01",23.7294,23.9771,22.8626,23.0436,916600.0],["2006-11-02",22.9197,23.7485,22.9197,23.4055,493500.0],["2006-11-03",23.3865,23.9104,23.2817,23.7009,525000.0],["2006-11-06",23.4341,23.92,23.3389,23.3865,577400.0],["2006-11-07",23.3389,23.8342,23.2436,23.5199,606600.0],["2006-11-08",23.377,23.7199,23.1007,23.4055,605400.0],["2006-11-09",23.8152,24.863,23.6818,24.8059,856900.0],["2006-11-10",24.8535,24.8535,24.0247,24.3105,590100.0],["2006-11-13",23.9962,24.4915,23.4151,24.4058,742800.0],["2006-11-14",24.6439,24.6439,23.739,24.0914,577500.0],["2006-11-15",23.7009,25.1488,23.6151,25.1107,1195600.0],["2006-11-16",25.2441,25.2441,23.9295,23.9771,1018300.0],["2006-11-17",23.8437,24.5582,23.577,24.1676,914800.0],["2006-11-20",24.3391,25.1679,24.1867,24.3963,805200.0],["2006-11-21",24.7487,26.1967,24.7201,26.1205,1044400.0],["2006-11-22",26.311,27.2827,26.1109,26.4253,1009800.0],["2006-11-24",27.1493,28.3305,26.5873,28.0543,925100.0],["2006-11-27",28.5782,28.5782,27.6542,27.7399,1511200.0],["2006-11-28",27.597,28.1019,27.1779,27.959,912700.0],["2006-11-29",27.4827,28.6639,27.4827,28.5591,1060800.0],["2006-11-30",28.864,29.7213,28.7497,29.6451,1048300.0],["2006-12-01",29.5308,29.5308,28.864,29.3593,1173100.0],["2006-12-04",29.4832,29.7499,28.9211,29.5118,877500.0],["2006-12-05",29.5308,29.8452,28.6354,29.2641,952000.0],["2006-12-06",28.6544,29.407,28.2638,28.8926,760200.0],["2006-12-07",28.8164,29.769,28.3877,29.4451,1011600.0],["2006-12-08",29.5784,29.7975,28.8545,29.1593,756700.0],["2006-12-11",28.8259,30.1309,28.8259,29.9881,839100.0],["2006-12-12",29.95,29.95,28.8926,29.3403,733700.0],["2006-12-13",29.0354,29.5784,28.7973,29.5308,525800.0],["2006-12-14",29.5308,29.769,29.2641,29.3403,512200.0],["2006-12-15",29.1593,29.588,28.1209,28.6163,1285800.0],["2006-12-18",28.1209,28.5115,27.7685,28.2448,984600.0],["2006-12-19",28.1019,29.8928,28.1019,29.7404,887900.0],["2006-12-20",29.769,29.9118,29.1402,29.245,602400.0],["2006-12-21",29.045,29.1974,28.1972,28.5782,624800.0],["2006-12-22",28.6735,28.8259,28.0352,28.6449,721200.0],["2006-12-26",28.9021,29.5975,28.5401,28.8259,403600.0],["2006-12-27",29.1593,29.5118,28.9116,29.4832,411700.0],["2006-12-28",29.6737,30.0643,29.426,29.769,408000.0],["2006-12-29",29.7213,29.7213,29.1117,29.2831,418400.0],["2007-01-03",29.426,30.2738,28.4163,28.702,1240900.0],["2007-01-04",28.502,28.9973,27.8828,27.8923,771500.0],["2007-01-05",27.2636,27.5303,26.2919,27.216,1470200.0],["2007-01-08",27.2922,27.7209,26.8445,27.6065,714700.0],["2007-01-09",27.3684,27.5113,26.4158,27.1112,820400.0],["2007-01-10",26.6635,27.0064,26.2157,26.7682,859300.0],["2007-01-11",26.7778,28.0352,26.7682,27.4255,622300.0],["2007-01-12",27.8352,28.9211,27.5399,28.6354,631600.0],["2007-01-16",28.9402,28.9402,27.9495,28.2353,468200.0],["2007-01-17",28.2829,29.0164,28.0352,28.5687,411100.0],["2007-01-18",28.6068,29.5308,27.7399,27.8923,510100.0],["2007-01-19",27.9304,28.5782,27.9304,28.4639,395000.0],["2007-01-22",28.3305,29.0926,28.0638,28.3782,450400.0],["2007-01-23",28.8259,29.9976,28.8164,29.9976,728400.0],["2007-01-24",30.2453,31.1883,29.2069,31.1407,1374500.0],["2007-01-25",31.6742,32.0457,30.7025,31.0931,1262000.0],["2007-01-26",30.9883,31.6551,30.6168,31.436,767300.0],["2007-01-29",31.3027,31.9981,31.1407,31.3598,656900.0],["2007-01-30",31.436,31.9123,31.3884,31.7218,505600.0],["2007-01-31",31.6646,32.3696,31.5408,32.16,712000.0],["2007-02-01",32.6268,32.7982,32.0743,32.3315,677300.0],["2007-02-02",32.1505,32.1505,31.1502,31.8647,818900.0],["2007-02-05",31.7885,32.5315,31.7885,32.3791,666400.0],["2007-02-06",32.7316,33.265,32.4077,33.1221,974600.0],["2007-02-07",33.0269,33.3698,32.4744,32.9507,600400.0],["2007-02-08",32.7983,33.4556,32.5696,33.3222,922200.0],["2007-02-09",33.5032,33.9509,32.6744,32.8364,927500.0],["2007-02-12",32.341,33.1507,32.1219,32.7125,629600.0],["2007-02-13",33.1126,33.3698,32.7316,33.084,464400.0],["2007-02-14",33.2555,33.6556,32.9126,33.3793,603700.0],["2007-02-15",33.3793,33.6651,33.1126,33.5127,419300.0],["2007-02-16",33.1793,33.3412,32.9411,33.2555,487800.0],["2007-02-20",33.3412,33.3412,32.3981,32.7792,652600.0],["2007-02-21",32.7316,34.1319,32.4267,33.8937,881500.0],["2007-02-22",34.1224,34.1891,33.4841,34.0843,705500.0],["2007-02-23",34.3891,34.9226,34.1033,34.3415,763300.0],["2007-02-26",34.7511,34.7511,33.8175,34.1605,746900.0],["2007-02-27",33.065,33.5413,30.5406,31.4551,1455000.0],["2007-02-28",31.4932,32.5506,30.531,32.2076,1123700.0],["2007-03-01",31.3217,32.1981,30.7692,31.2074,1035900.0],["2007-03-02",30.874,31.1788,28.3877,29.1117,2190900.0],["2007-03-05",28.1495,29.5213,27.9114,28.5306,1448100.0],["2007-03-06",29.407,30.3119,29.2641,30.1595,872100.0],["2007-03-07",30.2262,31.0359,29.8071,30.5215,1108500.0],["2007-03-08",31.1217,31.3408,30.4453,30.6739,711700.0],["2007-03-09",30.7692,30.9121,29.8833,30.1976,812200.0],["2007-03-12",30.131,30.8835,29.95,30.6549,713600.0],["2007-03-13",30.5406,30.8264,28.8354,28.9116,954900.0],["2007-03-14",28.5592,29.4927,27.959,29.4546,1242000.0],["2007-03-15",29.5022,30.6263,29.5022,30.15,757500.0],["2007-03-16",30.6168,31.436,30.2262,30.6644,869900.0],["2007-03-19",30.9978,31.2169,30.5787,31.0931,581000.0],["2007-03-20",31.7027,31.8552,31.2169,31.2645,732700.0],["2007-03-21",31.5313,32.4648,31.3598,32.4648,968900.0],["2007-03-22",32.4363,32.903,32.2076,32.5125,652000.0],["2007-03-23",32.3505,32.7697,31.9409,32.722,599300.0],["2007-03-26",32.884,33.4365,32.7316,33.3698,724400.0],["2007-03-27",33.3793,33.3984,32.522,32.5982,738100.0],["2007-03-28",32.9316,33.3317,32.6554,33.0269,897300.0],["2007-03-29",32.8554,33.4555,32.6744,33.0173,476600.0],["2007-03-30",32.9697,33.3793,32.9221,33.2079,435700.0],["2007-04-02",33.0745,34.17,32.8935,34.151,721700.0],["2007-04-03",34.1605,34.7701,34.0652,34.4653,738500.0],["2007-04-04",34.5415,35.6846,34.5415,35.5703,1092600.0],["2007-04-05",35.7132,35.9228,35.4846,35.5799,686700.0],["2007-04-09",35.6656,36.2276,35.5894,35.9037,582900.0],["2007-04-10",36.3134,36.8182,36.2753,36.8182,707700.0],["2007-04-11",36.8849,37.6089,36.6754,37.0564,1243200.0],["2007-04-12",36.8183,37.1517,36.561,37.1517,879200.0],["2007-04-13",37.6184,37.8947,37.4374,37.6946,986700.0],["2007-04-16",38.1043,38.2567,37.5994,38.1424,925100.0],["2007-04-17",38.1043,38.1043,37.5803,37.6661,628600.0],["2007-04-18",37.7042,37.8566,36.8849,37.2088,623900.0],["2007-04-19",36.561,36.561,35.0655,35.5608,1033200.0],["2007-04-20",36.561,36.6468,36.0276,36.3515,587300.0],["2007-04-23",36.3896,36.6087,35.8942,36.0085,576200.0],["2007-04-24",35.8847,36.2276,35.0083,35.1702,596300.0],["2007-04-25",35.2464,35.9228,35.2464,35.8371,604900.0],["2007-04-26",35.256,35.256,34.5987,34.8749,632200.0],["2007-04-27",34.913,35.6656,34.894,35.618,552100.0],["2007-04-30",35.6275,35.7323,34.6558,34.7035,526300.0],["2007-05-01",34.2938,34.5415,33.7413,34.0081,631200.0],["2007-05-02",33.5794,35.3131,32.884,34.6654,824800.0],["2007-05-03",35.1893,35.6561,34.7225,35.456,579400.0],["2007-05-04",35.8085,36.6372,35.4179,35.5989,601400.0],["2007-05-07",36.4944,36.7516,35.7704,36.5229,425500.0],["2007-05-08",36.5229,36.5229,35.3512,36.0752,448700.0],["2007-05-09",35.7227,36.4944,35.6751,36.4848,477700.0],["2007-05-10",35.7418,36.3419,34.9892,35.0464,751000.0],["2007-05-11",35.4465,36.1324,35.094,35.5799,571300.0],["2007-05-14",35.2655,36.0085,33.3889,34.4939,951000.0],["2007-05-15",34.0938,35.3131,34.0366,34.4367,634800.0],["2007-05-16",34.2938,34.6939,33.4746,34.3415,673600.0],["2007-05-17",33.7604,34.5415,33.5699,34.3701,533900.0],["2007-05-18",34.5415,35.6561,34.4939,35.1131,638000.0],["2007-05-21",34.7701,36.8468,34.7701,36.561,610000.0],["2007-05-22",36.8659,37.0754,35.9609,36.0276,701300.0],["2007-05-23",36.4753,37.4946,36.1991,36.5229,692300.0],["2007-05-24",36.2562,36.6373,34.1128,34.3891,1093300.0],["2007-05-25",34.8845,35.3703,34.4367,34.9321,637200.0],["2007-05-29",35.0083,35.5799,34.1033,34.3891,837500.0],["2007-05-30",33.8175,34.9035,33.7699,34.6082,679800.0],["2007-05-31",35.2846,36.1038,35.1226,35.98,704100.0],["2007-06-01",36.3896,37.0659,36.0562,36.3991,728200.0],["2007-06-04",36.3991,37.1326,36.1991,36.6754,661000.0],["2007-06-05",36.5992,36.9421,36.1228,36.3515,499100.0],["2007-06-06",36.1038,36.3324,35.2464,35.818,568200.0],["2007-06-07",35.8275,36.2276,34.5129,34.8559,739600.0],["2007-06-08",34.4367,35.2941,34.1986,34.8368,687500.0],["2007-06-11",34.8464,35.4846,34.532,34.7511,457000.0],["2007-06-12",34.4082,34.551,33.3698,33.3984,844000.0],["2007-06-13",33.5889,34.3796,33.3984,34.3796,603300.0],["2007-06-14",34.5129,35.3417,34.4177,34.5606,633600.0],["2007-06-15",35.1036,35.3893,34.8368,35.3703,582500.0],["2007-06-18",35.5322,35.7037,35.1702,35.2941,405400.0],["2007-06-19",34.9607,35.6275,34.9607,35.5418,404900.0],["2007-06-20",35.1512,35.4941,34.4177,34.4463,533200.0],["2007-06-21",34.5796,34.7701,33.8175,34.6463,441300.0],["2007-06-22",34.6749,34.7987,33.8652,34.0462,505400.0],["2007-06-25",33.3889,34.4272,32.903,33.2365,803000.0],["2007-06-26",32.9697,33.1507,31.6742,31.779,1456800.0],["2007-06-27",31.7313,32.5696,31.5027,32.4267,1059800.0],["2007-06-28",32.6935,33.1412,32.2648,32.4267,783800.0],["2007-06-29",32.5601,33.0936,32.4172,32.7411,591700.0],["2007-07-02",32.884,33.4174,32.884,33.2841,510400.0],["2007-07-03",33.3317,33.3984,32.6077,32.6268,372800.0],["2007-07-05",32.5887,33.1888,32.341,33.1317,598400.0],["2007-07-06",33.0936,34.5891,32.9888,34.3034,696000.0],["2007-07-09",34.6749,35.4846,34.6463,35.1036,916300.0],["2007-07-10",35.2941,35.4846,34.4367,34.4653,656700.0],["2007-07-11",34.713,35.0273,34.3891,34.7987,514300.0],["2007-07-12",35.1512,36.1419,35.0559,36.0562,709900.0],["2007-07-13",36.0085,36.4372,35.3036,35.7513,451600.0],["2007-07-16",35.9228,35.9228,34.6749,35.0845,573200.0],["2007-07-17",34.6939,35.4274,34.4463,34.5796,495000.0],["2007-07-18",34.3701,35.7513,34.3319,35.7513,590800.0],["2007-07-19",35.999,36.6277,35.5894,36.4658,797100.0],["2007-07-20",36.6087,36.8659,36.0085,36.4467,676700.0],["2007-07-23",36.5515,36.742,36.0371,36.2276,360600.0],["2007-07-24",36.4848,36.7611,35.0845,35.3322,574300.0],["2007-07-25",34.9797,35.2179,33.608,34.4748,726700.0],["2007-07-26",33.8271,33.9128,32.1505,32.9697,898300.0],["2007-07-27",32.6744,33.2269,31.9885,32.3124,619700.0],["2007-07-30",32.1219,33.5699,32.1219,33.3698,538300.0],["2007-07-31",33.7604,34.3415,32.7983,32.9316,658500.0],["2007-08-01",32.4744,32.9221,31.4741,32.2648,894200.0],["2007-08-02",32.341,32.9411,32.0838,32.6935,546900.0],["2007-08-03",33.0269,34.1795,32.6554,33.808,876000.0],["2007-08-06",33.6556,34.2081,32.7792,34.0462,792300.0],["2007-08-07",33.7509,35.4655,33.3603,35.1702,1002700.0],["2007-08-08",35.7132,36.8754,35.4274,35.8561,1022200.0],["2007-08-09",35.2464,36.1705,34.5034,35.3322,1061400.0],["2007-08-10",33.8938,36.342,33.8938,34.9511,944600.0],["2007-08-13",34.913,35.1417,33.8175,34.1033,593800.0],["2007-08-14",33.8461,34.1224,32.5601,32.6744,813600.0],["2007-08-15",32.3886,32.7316,29.5213,29.6451,1419400.0],["2007-08-16",27.9685,28.3877,24.5201,27.0159,2742300.0],["2007-08-17",28.6068,29.9881,27.0921,27.2636,1341000.0],["2007-08-20",27.6256,27.8637,26.7206,27.0826,957800.0],["2007-08-21",26.7397,27.4922,26.673,27.1207,512000.0],["2007-08-22",27.6161,29.4165,27.5208,29.1688,1301000.0],["2007-08-23",29.5308,29.7499,27.2922,27.4446,1177800.0],["2007-08-24",27.035,28.4639,26.8159,28.14,644300.0],["2007-08-27",28.0543,28.0543,27.3303,27.3779,562800.0],["2007-08-28",27.1017,27.6542,26.6254,26.6349,567200.0],["2007-08-29",26.8159,27.7494,26.8159,27.6065,489100.0],["2007-08-30",27.1017,27.9495,26.9111,27.1969,449400.0],["2007-08-31",27.8161,28.34,27.578,27.8256,554300.0],["2007-09-04",27.7018,29.8261,27.6351,29.5499,835200.0],["2007-09-05",29.407,29.4546,28.6258,28.9783,714600.0],["2007-09-06",29.5689,32.5029,29.5213,32.3029,1665900.0],["2007-09-07",32.9602,33.0269,31.0073,31.3884,1037100.0],["2007-09-10",32.6744,32.6744,31.3312,31.8075,1023600.0],["2007-09-11",32.2838,33.5318,32.0838,33.246,824800.0],["2007-09-12",33.2936,33.427,32.4077,32.903,731900.0],["2007-09-13",31.9981,32.9126,31.9981,32.5315,657500.0],["2007-09-14",32.3886,33.3889,32.0647,32.36,536000.0],["2007-09-17",32.541,32.9888,31.8933,32.2362,554500.0],["2007-09-18",32.3029,33.4365,31.255,32.9602,1022300.0],["2007-09-19",33.3603,33.789,32.36,33.0269,644600.0],["2007-09-20",33.7223,35.275,33.7223,34.9035,1293400.0],["2007-09-21",35.275,35.3893,34.0081,34.732,722800.0],["2007-09-24",35.0369,35.437,34.3986,34.7892,570300.0],["2007-09-25",34.3891,34.7606,33.9795,34.4748,647700.0],["2007-09-26",33.989,34.8273,33.4555,33.5603,722800.0],["2007-09-27",34.2367,35.3989,34.0557,35.2655,593400.0],["2007-09-28",35.5799,35.9609,35.0845,35.5227,663000.0],["2007-10-01",35.799,36.0276,34.913,35.6847,645900.0],["2007-10-02",34.6082,34.6082,33.4365,34.3986,637800.0],["2007-10-03",34.4558,34.7511,33.5794,33.7604,464800.0],["2007-10-04",33.6175,34.4844,33.3412,34.3319,567300.0],["2007-10-05",34.3129,35.5799,33.9318,35.3036,632100.0],["2007-10-08",34.894,34.9988,34.151,34.4939,329700.0],["2007-10-09",34.4558,36.0943,34.4558,36.0371,450200.0],["2007-10-10",36.1895,36.9611,36.0562,36.5039,575200.0],["2007-10-11",37.1421,38.1043,34.8845,36.18,1087700.0],["2007-10-12",36.7897,36.7897,35.799,35.9514,464400.0],["2007-10-15",36.6754,38.1043,36.6754,37.7518,696200.0],["2007-10-16",37.7232,37.7232,36.1038,36.5992,476500.0],["2007-10-17",37.1517,37.285,35.2369,35.8942,542700.0],["2007-10-18",35.818,37.1421,35.7227,36.9802,398800.0],["2007-10-19",37.0659,37.0945,35.7228,35.9895,475600.0],["2007-10-22",33.8937,34.8845,33.4651,34.5891,850000.0],["2007-10-23",34.913,35.6275,34.5606,35.5703,438400.0],["2007-10-24",35.7609,35.8371,34.5606,35.7323,377600.0],["2007-10-25",36.1038,36.8468,35.9133,36.7325,522200.0],["2007-10-26",37.5803,38.3329,37.3327,38.009,595600.0],["2007-10-29",38.7425,40.0095,38.571,39.8952,937000.0],["2007-10-30",38.9521,39.5046,38.9426,39.1998,638500.0],["2007-10-31",39.7999,40.7144,39.0569,40.4477,826600.0],["2007-11-01",40.1905,40.3715,39.2188,39.457,623200.0],["2007-11-02",39.8761,40.9145,39.5427,40.6668,774500.0],["2007-11-05",40.8668,40.9621,39.9142,40.6477,738000.0],["2007-11-06",41.9433,43.8485,41.7718,43.5341,1080700.0],["2007-11-07",45.4489,45.8775,42.4101,42.8578,1426800.0],["2007-11-08",43.6865,44.2962,40.8954,42.8482,1031200.0],["2007-11-09",42.2005,42.4005,40.9811,41.0764,725600.0],["2007-11-12",39.2188,39.7618,37.5327,37.8756,1281900.0],["2007-11-13",38.3519,39.1998,37.7232,38.6568,832400.0],["2007-11-14",39.7809,40.3524,38.6758,38.8092,758400.0],["2007-11-15",37.7042,38.1043,36.5325,37.2183,868400.0],["2007-11-16",37.5422,38.7139,37.0659,38.552,1024900.0],["2007-11-19",38.2472,38.7235,36.6849,36.7897,851200.0],["2007-11-20",37.4374,38.4948,36.6944,38.0947,955500.0],["2007-11-21",38.5996,38.5996,36.0276,37.0278,651200.0],["2007-11-23",37.4374,38.6663,37.2183,38.6473,396900.0],["2007-11-26",38.7711,38.9997,36.0466,36.1038,883900.0],["2007-11-27",35.8085,35.9419,34.2176,34.713,1536600.0],["2007-11-28",34.7606,35.8371,34.4272,35.7704,855600.0],["2007-11-29",35.3322,35.8085,34.5987,34.9797,536200.0],["2007-11-30",34.2938,34.8464,33.427,34.532,950400.0],["2007-12-03",34.2272,36.6087,34.1509,35.6275,874000.0],["2007-12-04",35.8656,36.1038,34.4463,34.6749,664100.0],["2007-12-05",34.4272,35.0083,34.2938,34.7225,486800.0],["2007-12-06",34.4844,37.5899,34.351,37.5232,917100.0],["2007-12-07",37.4851,37.5041,36.5706,37.3136,693000.0],["2007-12-10",37.6184,38.1043,36.8373,36.904,494800.0],["2007-12-11",36.6087,37.5803,35.3227,35.4179,624900.0],["2007-12-12",36.3419,36.723,35.0845,35.5322,512300.0],["2007-12-13",35.1512,35.456,32.884,33.8175,1078000.0],["2007-12-14",33.0555,33.9509,32.0266,32.2838,753700.0],["2007-12-17",31.7313,32.3029,30.9692,31.3217,734700.0],["2007-12-18",31.8456,32.4267,31.1788,32.0647,567000.0],["2007-12-19",32.1505,32.2934,31.3312,31.436,518100.0],["2007-12-20",31.9695,32.0362,31.1502,31.9123,382400.0],["2007-12-21",32.9316,34.1129,32.6935,34.1129,802900.0],["2007-12-24",34.9321,34.9321,33.4936,33.627,243600.0],["2007-12-26",33.627,35.1702,33.627,34.8178,357900.0],["2007-12-27",35.1893,35.2369,34.3796,34.532,581500.0],["2007-12-28",34.8368,36.0181,34.8368,35.6275,463900.0],["2007-12-31",35.6275,35.8085,34.5225,34.7987,349500.0],["2008-01-02",35.2369,37.8375,35.1607,37.628,979400.0],["2008-01-03",37.6661,38.7901,37.1707,38.3043,1014400.0],["2008-01-04",37.7327,37.8947,35.7323,35.8942,1030200.0],["2008-01-07",35.5799,35.8275,33.4365,33.5889,1114600.0],["2008-01-08",34.5034,36.7897,34.5034,35.4846,1107600.0],["2008-01-09",35.437,35.437,33.9604,34.8654,1024300.0],["2008-01-10",34.1129,36.4467,34.1129,35.8561,778400.0],["2008-01-11",35.6942,36.3229,35.0083,35.3989,1099700.0],["2008-01-14",37.0945,37.628,35.8847,37.4756,1018700.0],["2008-01-15",37.3231,37.5708,34.7797,35.0178,1075500.0],["2008-01-16",33.9795,34.4082,32.1314,33.5794,1311500.0],["2008-01-17",34.1605,34.732,32.0457,32.1029,999700.0],["2008-01-18",32.3886,33.084,31.0454,32.0171,1468300.0],["2008-01-22",28.9307,32.5696,28.3782,32.0743,1357100.0],["2008-01-23",30.3024,32.722,30.1024,32.6839,1172700.0],["2008-01-24",33.8937,34.5415,33.2841,33.9509,845800.0],["2008-01-25",35.2941,35.2941,33.3412,33.608,761200.0],["2008-01-28",33.7413,34.1986,33.1507,33.8652,626200.0],["2008-01-29",34.0843,34.17,33.1126,33.2746,554600.0],["2008-01-30",33.2079,34.2843,32.7887,33.4365,710600.0],["2008-01-31",32.9126,33.6175,32.6744,33.1412,667800.0],["2008-02-01",33.4746,34.1224,32.7697,33.7413,766100.0],["2008-02-04",33.3412,33.627,32.0933,32.1505,756300.0],["2008-02-05",31.3027,32.0743,31.1693,31.5218,655000.0],["2008-02-06",32.1219,32.5506,31.236,31.5503,580400.0],["2008-02-07",31.0931,31.7027,30.3786,30.512,870900.0],["2008-02-08",30.512,32.3505,30.512,32.1981,670900.0],["2008-02-11",32.4458,32.8364,31.1979,32.341,632800.0],["2008-02-12",32.2362,32.3791,30.0262,30.3024,971400.0],["2008-02-13",30.8073,32.3029,30.4834,32.1981,827500.0],["2008-02-14",32.3886,32.4744,31.1502,31.4741,565900.0],["2008-02-15",31.3598,32.1505,30.9597,31.1502,432700.0],["2008-02-19",32.1028,33.5032,31.9409,32.9888,1478200.0],["2008-02-20",32.5792,34.1509,32.4363,34.0462,899000.0],["2008-02-21",33.7032,34.0366,31.7218,31.7504,2652100.0],["2008-02-22",31.8456,32.2553,30.8168,31.5503,1549000.0],["2008-02-25",31.6265,32.1505,31.2931,32.1505,1167100.0],["2008-02-26",32.3505,33.7985,32.1219,33.5794,2045200.0],["2008-02-27",34.17,35.818,34.1605,35.6847,1943200.0],["2008-02-28",35.98,36.361,35.4751,36.1991,1087300.0],["2008-02-29",35.7132,36.9707,34.9988,35.3608,1147500.0],["2008-03-03",36.1991,36.9421,35.9704,36.6373,1119700.0],["2008-03-04",36.542,36.8563,33.6556,34.2557,1533400.0],["2008-03-05",34.9988,36.342,34.6844,36.3134,1181000.0],["2008-03-06",36.1991,36.7325,35.2274,35.818,1097900.0],["2008-03-07",35.8656,35.9133,34.3415,34.6177,896400.0],["2008-03-10",33.7604,33.9319,32.1124,32.3982,1156700.0],["2008-03-11",32.903,33.3698,32.0838,33.2365,951200.0],["2008-03-12",33.3412,33.789,32.9411,33.4555,414300.0],["2008-03-13",33.9414,35.6275,33.8271,34.8749,1302300.0],["2008-03-14",35.2274,35.818,33.8175,34.6368,1340300.0],["2008-03-17",33.627,34.6368,32.903,33.2269,1238800.0],["2008-03-18",33.5984,33.6651,31.5027,31.6646,1086800.0],["2008-03-19",31.055,31.1312,29.8071,29.9214,1534700.0],["2008-03-20",28.7116,29.8166,27.9304,29.5403,2980200.0],["2008-03-24",29.7118,30.1024,28.6163,28.9211,1229000.0],["2008-03-25",29.8452,30.3882,29.5118,30.0833,683800.0],["2008-03-26",30.4834,31.236,30.0833,31.1312,879000.0],["2008-03-27",30.7883,30.8359,29.5784,29.6546,829800.0],["2008-03-28",29.2927,30.331,29.0545,29.4927,805100.0],["2008-03-31",29.5499,29.7023,28.2162,28.8926,793400.0],["2008-04-01",28.2924,28.7116,27.4541,28.2829,890300.0],["2008-04-02",28.5782,28.9783,28.321,28.8354,895700.0],["2008-04-03",28.5687,29.4355,28.1209,28.9783,617200.0],["2008-04-04",28.683,29.7594,28.6354,29.6832,682600.0],["2008-04-07",30.0643,30.8168,29.6356,29.7594,803200.0],["2008-04-08",29.1498,29.6451,28.521,28.8545,426600.0],["2008-04-09",28.8259,29.3403,28.7687,28.9783,840900.0],["2008-04-10",28.9592,29.1593,28.0162,28.7306,762400.0],["2008-04-11",28.5782,28.9402,28.4829,28.5401,722200.0],["2008-04-14",28.121,28.883,27.7875,28.121,739900.0],["2008-04-15",28.4353,28.8259,28.2257,28.6163,530300.0],["2008-04-16",29.1402,29.8166,28.8735,29.6261,678500.0],["2008-04-17",29.7213,30.0071,28.7116,29.0831,528500.0],["2008-04-18",28.1781,28.4639,27.6446,27.8447,797600.0],["2008-04-21",27.6732,28.0257,26.8635,26.9492,898500.0],["2008-04-22",26.8349,27.4732,26.673,26.7206,468200.0],["2008-04-23",26.3682,26.4158,25.6537,26.2443,1105400.0],["2008-04-24",25.8918,25.9014,24.844,24.8916,918100.0],["2008-04-25",25.1488,25.8252,24.844,25.5775,497000.0],["2008-04-28",25.7394,25.9966,24.9297,24.9297,518400.0],["2008-04-29",24.6154,24.663,23.4341,23.5865,861200.0],["2008-04-30",23.6723,24.6916,23.6628,24.4915,988700.0],["2008-05-01",24.0057,24.0724,23.2722,23.7485,803200.0],["2008-05-02",23.8152,24.7678,23.739,24.3582,558400.0],["2008-05-05",25.4251,25.4251,24.6249,24.7964,445400.0],["2008-05-06",24.9107,25.406,24.7011,24.8154,571700.0],["2008-05-07",24.501,24.9297,24.3105,24.6916,529600.0],["2008-05-08",24.9011,25.9776,24.9011,25.9204,552700.0],["2008-05-09",25.9966,26.8921,25.9966,26.6254,896300.0],["2008-05-12",26.4253,26.9111,26.1776,26.4348,682600.0],["2008-05-13",26.1967,27.035,25.8633,26.6349,554800.0],["2008-05-14",26.8445,28.0352,26.7492,26.9397,966900.0],["2008-05-15",27.6351,27.9114,27.2731,27.5399,570500.0],["2008-05-16",28.4829,28.6068,27.959,28.521,734500.0],["2008-05-19",29.0545,29.4165,28.321,28.5496,925400.0],["2008-05-20",29.3212,29.5403,28.9497,29.2831,801600.0],["2008-05-21",29.5308,30.2072,29.407,29.5022,854500.0],["2008-05-22",29.5308,29.8928,28.7687,28.9592,531500.0],["2008-05-23",29.2069,29.6546,28.4829,28.521,491500.0],["2008-05-27",28.4163,28.4353,27.8352,27.9019,471800.0],["2008-05-28",27.6256,28.4544,27.4065,28.3019,394000.0],["2008-05-29",27.9685,28.2067,27.4827,27.6637,434300.0],["2008-05-30",27.8542,28.702,27.8542,28.702,313400.0],["2008-06-02",28.5973,28.9592,27.9781,28.34,396100.0],["2008-06-03",28.1876,28.3305,27.4351,27.4351,488800.0],["2008-06-04",27.3874,27.8542,27.3684,27.4732,444000.0],["2008-06-05",27.3874,28.2543,27.1874,28.0924,463700.0],["2008-06-06",28.5496,29.226,28.1972,28.2829,565200.0],["2008-06-09",28.2924,28.4163,27.597,27.9019,458800.0],["2008-06-10",27.6637,27.6923,25.768,25.9871,758400.0],["2008-06-11",26.1491,27.7875,26.0824,27.0064,619300.0],["2008-06-12",26.7111,27.054,26.2634,26.6444,703100.0],["2008-06-13",26.6539,27.1398,26.4729,26.8349,378700.0],["2008-06-16",27.8256,28.4353,27.3208,27.5113,445400.0],["2008-06-17",28.0066,28.1972,27.5589,27.6351,282800.0],["2008-06-18",27.578,28.0066,27.1969,27.578,328500.0],["2008-06-19",27.9971,28.2829,26.9683,27.035,435900.0],["2008-06-20",27.035,27.4351,26.2824,26.6158,757400.0],["2008-06-23",26.2634,26.9397,25.9681,26.9302,730000.0],["2008-06-24",27.1588,27.1588,26.311,26.3396,373200.0],["2008-06-25",26.6635,26.6635,25.6346,26.2824,578400.0],["2008-06-26",27.0064,27.8161,26.5587,27.1302,480000.0],["2008-06-27",27.4827,28.0543,26.9873,27.7113,713600.0],["2008-06-30",28.0543,28.1495,26.6825,27.2922,396000.0],["2008-07-01",27.5589,28.5782,27.2255,28.0733,827300.0],["2008-07-02",27.9971,28.0447,27.1493,27.1779,519200.0],["2008-07-03",26.9111,27.3398,26.4158,26.8445,353100.0],["2008-07-07",26.3015,26.8445,25.8252,26.1872,640700.0],["2008-07-08",25.9585,26.1967,25.387,26.1586,792600.0],["2008-07-09",26.2443,27.1493,26.1205,26.2348,675100.0],["2008-07-10",26.6635,26.9111,25.9585,26.2634,590800.0],["2008-07-11",26.7492,27.0731,26.311,26.8064,708600.0],["2008-07-14",26.9111,29.1021,26.8254,29.045,956400.0],["2008-07-15",29.788,29.9976,27.4255,28.1876,1181900.0],["2008-07-16",28.6449,28.6735,27.2827,27.6923,587000.0],["2008-07-17",27.4732,28.3496,26.7492,27.1779,705600.0],["2008-07-18",27.1779,28.1019,26.9207,27.7018,604500.0],["2008-07-21",28.34,28.9783,27.8923,28.1019,639800.0],["2008-07-22",28.2543,28.2638,27.0731,27.4446,518800.0],["2008-07-23",26.9111,27.4446,26.673,26.9397,1096600.0],["2008-07-24",27.3493,27.597,26.8254,27.035,683500.0],["2008-07-25",27.2541,27.2827,26.7301,27.1302,522600.0],["2008-07-28",27.1493,27.2922,26.6063,26.873,727200.0],["2008-07-29",26.6539,27.1207,26.3872,27.0064,405100.0],["2008-07-30",26.7397,27.2446,26.3967,27.2446,664600.0],["2008-07-31",27.7209,27.7209,26.873,26.9492,641400.0],["2008-08-01",26.7301,27.2731,26.6444,26.8064,454400.0],["2008-08-04",26.7682,27.5303,26.0157,26.2824,680600.0],["2008-08-05",25.9681,26.9778,25.4441,25.9585,946000.0],["2008-08-06",25.9776,27.0255,25.7299,26.7206,1082800.0],["2008-08-07",26.4253,26.9302,26.2443,26.5301,493600.0],["2008-08-08",25.7299,26.311,24.5391,24.8059,904700.0],["2008-08-11",24.4725,25.0059,23.4437,23.6246,934500.0],["2008-08-12",23.4818,24.1676,23.377,23.739,670900.0],["2008-08-13",23.577,25.1679,23.3103,24.9869,828500.0],["2008-08-14",25.3489,25.387,23.7009,23.9581,678200.0],["2008-08-15",22.8245,23.9581,22.5768,22.6149,874700.0],["2008-08-18",22.8626,23.9676,22.6816,22.8626,617400.0],["2008-08-19",22.6435,23.9676,22.4434,23.7485,543400.0],["2008-08-20",23.5675,24.0247,22.9197,23.2627,697600.0],["2008-08-21",24.4439,26.6063,23.758,26.3777,1009200.0],["2008-08-22",25.9966,26.3967,24.8916,25.2917,653800.0],["2008-08-25",25.2917,25.4822,23.8628,24.101,594400.0],["2008-08-26",24.1962,24.3486,23.6913,23.8437,544000.0],["2008-08-27",24.0914,24.5773,23.92,24.2629,289400.0],["2008-08-28",24.6154,24.8059,23.6532,24.2819,388500.0],["2008-08-29",24.301,24.5677,23.8533,23.9485,225400.0],["2008-09-02",22.7197,23.0912,21.8337,21.9957,963600.0],["2008-09-03",21.91,22.11,20.2238,20.7573,1076300.0],["2008-09-04",20.7573,20.9192,19.4713,19.6904,954100.0],["2008-09-05",19.719,19.9857,18.1948,18.7854,1393700.0],["2008-09-08",19.2617,19.3855,18.2424,18.3186,1225300.0],["2008-09-09",17.8709,17.9662,14.9273,15.2227,2831800.0],["2008-09-10",15.2036,15.6132,14.3558,15.4132,2685400.0],["2008-09-11",14.9369,15.3846,14.07,15.1274,1418400.0],["2008-09-12",15.6418,16.4991,15.0131,16.3277,1458300.0],["2008-09-15",16.1467,16.1467,15.0988,15.3179,1097200.0],["2008-09-16",14.5273,14.6987,13.7175,14.3082,1762000.0],["2008-09-17",14.3844,18.2615,13.9843,17.2327,3144900.0],["2008-09-18",19.195,19.2046,16.8421,17.4994,2892500.0],["2008-09-19",17.6423,18.6711,17.528,18.3663,1856600.0],["2008-09-22",19.4332,22.5196,18.7759,21.8147,1875000.0],["2008-09-23",21.91,22.0719,20.4239,20.7668,1162600.0],["2008-09-24",21.0526,21.386,19.919,20.2238,858000.0],["2008-09-25",20.4429,20.5573,19.3093,19.4713,704900.0],["2008-09-26",19.6904,20.3382,17.8137,18.1853,1082200.0],["2008-09-29",17.6328,18.1567,16.0324,16.2419,1183900.0],["2008-09-30",16.0324,16.1181,15.2417,15.7466,889600.0],["2008-10-01",16.1848,17.004,15.6228,15.7847,778200.0],["2008-10-02",15.4703,15.5942,13.0602,13.1269,1155100.0],["2008-10-03",13.1936,14.5749,12.965,13.2317,1037000.0],["2008-10-06",13.5175,13.5842,10.5073,11.7266,1655100.0],["2008-10-07",12.6316,13.3746,11.2408,11.4884,1490900.0],["2008-10-08",11.6504,12.8602,11.155,12.6982,1579300.0],["2008-10-09",12.7554,13.1269,11.6885,11.8218,1189500.0],["2008-10-10",11.2122,11.6694,8.7354,9.8595,2322200.0],["2008-10-13",10.0691,10.6978,9.669,10.5644,1209100.0],["2008-10-14",11.0502,11.4789,10.6406,10.955,1489200.0],["2008-10-15",10.6406,10.8407,9.4784,9.688,1108000.0],["2008-10-16",9.1355,9.488,7.859,8.583,1526100.0],["2008-10-17",8.2686,8.5735,7.9066,7.9447,1742400.0],["2008-10-20",8.3163,9.4403,8.1543,9.3546,984300.0],["2008-10-21",9.2212,9.2212,8.3829,8.4115,1078500.0],["2008-10-22",8.1162,8.1162,6.6397,6.8016,1502400.0],["2008-10-23",6.4968,7.1922,5.9919,6.2015,2110600.0],["2008-10-24",5.0964,7.1255,5.0964,6.4015,1732300.0],["2008-10-27",6.4301,6.592,5.8109,5.8966,1079500.0],["2008-10-28",6.0109,6.3253,5.5537,6.0109,1252400.0],["2008-10-29",6.6206,8.24,6.4491,7.9257,1922900.0],["2008-10-30",8.6306,8.6306,7.6399,8.2591,1183900.0],["2008-10-31",8.1829,8.4401,7.9162,8.0495,798200.0],["2008-11-03",8.24,8.7545,8.1067,8.2115,782100.0],["2008-11-04",8.8116,10.0976,8.7259,10.0119,1428200.0],["2008-11-05",10.4691,10.8407,9.6213,9.869,1239800.0],["2008-11-06",10.1357,10.6216,8.4496,8.5639,1282700.0],["2008-11-07",9.145,9.5927,8.3925,8.6782,823400.0],["2008-11-10",9.4308,10.4787,9.2974,9.8118,1404700.0],["2008-11-11",9.1355,9.4975,8.1924,8.8307,939300.0],["2008-11-12",8.4687,8.7449,7.6209,7.659,910900.0],["2008-11-13",7.7447,8.5354,6.8016,8.5354,1210500.0],["2008-11-14",8.7545,9.2879,8.4591,8.6306,1313300.0],["2008-11-17",8.5163,8.5163,7.6399,7.7542,1056400.0],["2008-11-18",7.6685,8.0781,7.3637,7.6113,965400.0],["2008-11-19",7.678,8.4115,6.9064,6.9159,1109300.0],["2008-11-20",6.9064,7.0493,6.2015,6.3444,1163700.0],["2008-11-21",7.0969,7.8971,6.8683,7.859,1511200.0],["2008-11-24",8.6782,9.4022,8.421,8.5258,1615800.0],["2008-11-25",8.8021,8.8402,8.0972,8.583,947400.0],["2008-11-26",8.3925,9.8119,8.3353,9.7071,1276700.0],["2008-11-28",9.5356,9.9833,9.2974,9.7642,370400.0],["2008-12-01",8.5735,9.3451,8.1924,8.2496,794500.0],["2008-12-02",8.6211,8.9069,8.0591,8.3829,758800.0],["2008-12-03",8.2972,8.7354,7.8209,8.4401,797600.0],["2008-12-04",8.3448,8.8307,7.7352,7.9543,615200.0],["2008-12-05",7.7923,7.9352,7.2493,7.9066,848300.0],["2008-12-08",8.7164,9.0212,8.3544,8.5544,850500.0],["2008-12-09",8.5354,8.8402,8.2877,8.6211,923900.0],["2008-12-10",9.1736,10.1167,9.1069,9.8214,1381700.0],["2008-12-11",10.2882,11.1074,9.8404,10.1072,1396400.0],["2008-12-12",9.7071,10.793,9.688,10.7359,836900.0],["2008-12-15",11.136,12.1267,10.9169,11.9933,1362000.0],["2008-12-16",12.0124,13.6223,11.9457,13.4699,1423700.0],["2008-12-17",13.8033,14.813,13.3841,13.4222,1545200.0],["2008-12-18",13.4318,13.9366,12.4887,13.0317,1373800.0],["2008-12-19",12.5268,13.6127,12.4315,13.3841,1484000.0],["2008-12-22",14.1748,14.2891,12.5744,13.0031,722300.0],["2008-12-23",13.3079,13.4984,12.6792,13.2031,624500.0],["2008-12-24",13.0793,13.2984,12.6982,13.0602,184000.0],["2008-12-26",13.1746,14.3844,13.0412,14.251,374600.0],["2008-12-29",15.0036,15.6037,14.5463,14.9654,841000.0],["2008-12-30",14.975,14.994,14.0509,14.6035,504700.0],["2008-12-31",14.5558,15.3179,14.2986,15.1845,690300.0],["2009-01-02",15.0893,16.4801,15.0798,16.2991,1017000.0],["2009-01-05",14.9559,15.9847,14.8988,15.3846,1136500.0],["2009-01-06",15.337,17.6899,15.1464,16.7278,1875900.0],["2009-01-07",16.1657,16.9564,15.3751,15.6037,1597500.0],["2009-01-08",15.9276,17.6042,15.9276,17.4518,1582800.0],["2009-01-09",17.4899,17.9947,16.7087,17.1279,1534900.0],["2009-01-12",16.1943,16.3467,15.2893,15.699,1382100.0],["2009-01-13",15.2608,16.2419,15.0036,15.7275,1220600.0],["2009-01-14",15.2417,15.5942,14.0891,14.6511,1112300.0],["2009-01-15",14.7654,16.0324,13.8414,15.9847,1308000.0],["2009-01-16",16.6706,17.0802,15.7466,16.9755,1463300.0],["2009-01-20",16.7659,18.0043,16.261,16.8516,2084200.0],["2009-01-21",16.9278,17.6232,16.1562,17.5946,1163300.0],["2009-01-22",17.1755,18.652,17.1374,18.1757,1356300.0],["2009-01-23",18.633,19.719,18.4329,19.3093,1400400.0],["2009-01-26",19.8904,20.0047,18.2329,18.6139,1721800.0],["2009-01-27",18.5949,18.833,17.5946,18.0709,1429900.0],["2009-01-28",18.2424,18.9855,17.9281,18.1948,1534700.0],["2009-01-29",18.2234,19.5094,17.7471,19.3284,1073600.0],["2009-01-30",19.7952,19.8237,18.4996,18.9855,1235500.0],["2009-02-02",18.6616,18.9283,17.5375,18.2234,1230800.0],["2009-02-03",18.4996,19.2427,18.3853,19.1188,1574600.0],["2009-02-04",19.2998,19.9095,18.8902,19.2903,1416800.0],["2009-02-05",19.5856,19.6904,19.0807,19.4427,1410200.0],["2009-02-06",19.4808,19.738,19.1855,19.5475,1119700.0],["2009-02-09",19.3189,20.1667,19.0807,19.4427,899200.0],["2009-02-10",19.8904,20.0905,18.4425,18.7568,792600.0],["2009-02-11",18.7282,19.7285,18.5663,19.4522,1447200.0],["2009-02-12",19.2141,19.4332,18.3948,18.995,872300.0],["2009-02-13",18.4901,18.995,18.2805,18.8426,621200.0],["2009-02-17",19.2903,19.6618,18.9283,18.9569,1127500.0],["2009-02-18",19.1093,19.2236,18.4329,18.6425,1012200.0],["2009-02-19",18.5092,18.7282,17.4327,17.7756,1006700.0],["2009-02-20",18.2615,18.4996,17.8709,18.0614,1214700.0],["2009-02-23",18.0519,18.1662,17.2898,17.9281,1198500.0],["2009-02-24",16.5373,16.6611,14.7368,15.0321,4608700.0],["2009-02-25",14.9464,15.718,14.7559,14.7654,1220200.0],["2009-02-26",14.9559,15.156,14.2415,14.6892,1092200.0],["2009-02-27",15.1179,15.3941,14.1367,14.3748,1045800.0],["2009-03-02",14.2415,14.6701,12.803,13.2222,1376100.0],["2009-03-03",12.9555,13.1079,12.1362,12.3267,2005200.0],["2009-03-04",12.9269,13.0507,12.5363,12.7459,1200700.0],["2009-03-05",12.8697,13.6699,12.803,13.5556,836100.0],["2009-03-06",13.9938,14.3463,13.0221,13.165,1072500.0],["2009-03-09",13.1364,13.2031,12.0695,12.0791,1105300.0],["2009-03-10",11.6218,12.0791,11.0979,11.4694,1675100.0],["2009-03-11",11.5551,12.1267,11.5265,11.698,936300.0],["2009-03-12",11.7456,12.5077,11.679,12.2886,985900.0],["2009-03-13",12.803,13.346,12.5554,13.2508,781300.0],["2009-03-16",13.165,13.165,12.5268,12.5839,672700.0],["2009-03-17",12.5077,12.6792,12.1457,12.3172,470800.0],["2009-03-18",12.1934,13.7175,11.4789,13.6699,1475800.0],["2009-03-19",14.2796,15.5561,14.1462,14.9464,3131500.0],["2009-03-20",15.0512,15.0512,14.27,14.5558,2568300.0],["2009-03-23",15.1083,16.1372,14.9083,15.8323,2286700.0],["2009-03-24",15.537,16.1848,15.2036,15.9181,1291000.0],["2009-03-25",16.0038,16.8135,15.6418,16.5277,1408700.0],["2009-03-26",17.0421,17.0517,16.5563,16.7849,773000.0],["2009-03-27",16.1943,16.3181,15.518,15.7561,914100.0],["2009-03-30",15.2798,15.8895,15.2417,15.356,954600.0],["2009-03-31",15.518,15.7371,15.0226,15.356,860400.0],["2009-04-01",15.3846,15.9371,15.3846,15.9085,642400.0],["2009-04-02",15.8133,15.8133,15.3655,15.4322,1045500.0],["2009-04-03",15.5084,15.5846,14.8702,15.0607,1074300.0],["2009-04-06",14.6606,14.975,14.3844,14.6987,793600.0],["2009-04-07",14.7749,15.8037,14.7654,15.2036,986700.0],["2009-04-08",15.7085,15.718,14.9369,15.4703,845400.0],["2009-04-09",15.5751,15.6227,15.2703,15.3465,863300.0],["2009-04-13",15.9181,16.2419,15.8609,15.9276,669800.0],["2009-04-14",15.8514,16.1276,15.5846,15.6132,593400.0],["2009-04-15",15.5942,15.899,15.2417,15.4894,680600.0],["2009-04-16",15.337,15.6228,14.9559,15.1655,827900.0],["2009-04-17",15.1655,15.1655,14.4987,14.632,705500.0],["2009-04-20",14.7654,15.3084,14.7082,14.7845,667000.0],["2009-04-21",14.7654,15.0226,14.0509,14.251,725300.0],["2009-04-22",14.3177,14.9559,14.2796,14.5368,1010700.0],["2009-04-23",14.7654,15.9085,14.5368,15.337,1047600.0],["2009-04-24",15.5084,16.6516,15.5084,16.442,1208100.0],["2009-04-27",16.1372,17.0612,15.9847,16.804,1099900.0],["2009-04-28",16.2419,16.4229,15.7561,15.8133,697700.0],["2009-04-29",16.4801,17.1469,16.3181,16.8516,902500.0],["2009-04-30",16.4991,16.5563,16.0991,16.1753,590600.0],["2009-05-01",16.1181,16.6516,15.9847,16.3753,484000.0],["2009-05-04",16.5277,17.3089,16.442,17.1183,1033300.0],["2009-05-05",17.4137,18.5663,17.4137,18.1281,1246000.0],["2009-05-06",18.5758,19.6046,18.5663,19.3284,1090000.0],["2009-05-07",19.8523,20.2048,18.7759,18.9855,1003200.0],["2009-05-08",19.1188,19.4903,18.633,19.1093,626800.0],["2009-05-11",19.0807,19.1093,18.3472,18.8997,825900.0],["2009-05-12",19.2427,20.0905,19.1283,20.0238,953900.0],["2009-05-13",19.8428,20.4144,18.8807,18.9855,1051100.0],["2009-05-14",18.9283,19.2712,18.0424,18.9473,809200.0],["2009-05-15",18.3758,19.1474,18.0043,18.1567,571800.0],["2009-05-18",18.471,18.5377,17.7375,18.4615,685400.0],["2009-05-19",18.9569,20.2905,18.471,19.8714,1043100.0],["2009-05-20",20.3763,21.7194,20.2238,20.9573,1343800.0],["2009-05-21",21.1479,21.2336,20.2429,21.1193,951300.0],["2009-05-22",21.3193,21.748,20.6811,20.7001,987200.0],["2009-05-26",20.1857,20.2905,19.538,19.8333,1182800.0],["2009-05-27",19.9571,20.6525,19.3379,19.7856,976000.0],["2009-05-28",20.1286,22.4529,20.1286,22.11,2074600.0],["2009-05-29",22.9578,23.4913,22.4244,22.7578,1691300.0],["2009-06-01",22.9292,24.3867,22.9007,23.1483,2020600.0],["2009-06-02",23.3579,23.9866,22.9769,23.5008,1377100.0],["2009-06-03",23.1007,23.2912,21.386,21.9481,1748200.0],["2009-06-04",22.2529,23.0721,22.1005,22.834,983600.0],["2009-06-05",22.2434,23.2436,21.1002,21.3003,1359800.0],["2009-06-08",20.7668,21.1098,19.5761,21.0812,1869100.0],["2009-06-09",21.4051,21.7194,20.9192,21.5194,1236600.0],["2009-06-10",21.9195,21.9576,21.2527,21.6718,916500.0],["2009-06-11",21.6718,22.291,21.0621,21.729,773400.0],["2009-06-12",20.9573,21.2717,20.3858,20.9097,626100.0],["2009-06-15",20.4906,20.5954,18.833,18.9759,1352800.0],["2009-06-16",19.4903,19.8333,18.3663,18.6901,1025400.0],["2009-06-17",18.5758,18.6616,17.9662,18.3091,1103300.0],["2009-06-18",18.1948,18.29,17.1945,17.2708,1880700.0],["2009-06-19",17.4422,18.3377,17.4422,18.0233,2878600.0],["2009-06-22",17.4803,17.4803,16.5849,16.7278,1501500.0],["2009-06-23",16.6039,17.366,16.261,17.1374,1137900.0],["2009-06-24",17.8518,18.2234,17.5756,17.7661,1073600.0],["2009-06-25",17.9471,18.7473,17.8614,18.7187,943000.0],["2009-06-26",19.0521,19.2427,18.2996,18.5949,963100.0],["2009-06-29",18.6139,18.7378,18.071,18.2519,711800.0],["2009-06-30",18.4139,18.4996,17.6423,17.8614,608000.0],["2009-07-01",18.1853,18.6616,18.0995,18.1662,698500.0],["2009-07-02",17.6042,18.0424,17.4422,17.8995,693100.0],["2009-07-06",17.347,17.4994,16.8802,17.3374,737400.0],["2009-07-07",17.185,17.8233,17.004,17.0612,761700.0],["2009-07-08",16.9088,17.004,15.7371,16.0895,1117200.0],["2009-07-09",16.1943,17.2612,16.1943,16.6325,1078700.0],["2009-07-10",16.5373,16.7849,15.9847,16.1372,857600.0],["2009-07-13",16.1372,16.9088,15.537,16.8897,989100.0],["2009-07-14",17.0612,17.2993,16.8707,17.0802,825000.0],["2009-07-15",17.89,18.1853,17.5756,17.7375,1053400.0],["2009-07-16",17.7852,18.0233,17.4803,17.8709,725300.0],["2009-07-17",17.9376,18.3853,17.8137,18.2424,593200.0],["2009-07-20",18.8616,19.2331,18.814,19.0712,866000.0],["2009-07-21",19.2998,19.4999,18.1472,18.6044,803400.0],["2009-07-22",18.3091,18.995,18.1281,18.5282,648200.0],["2009-07-23",18.5568,19.2236,18.4234,18.9188,824200.0],["2009-07-24",18.9855,19.3189,18.8521,19.1283,461400.0],["2009-07-27",19.3474,19.5094,19.1569,19.4427,705200.0],["2009-07-28",19.1283,19.1379,17.8995,18.4044,647700.0],["2009-07-29",18.1472,18.2234,17.3184,17.5851,663500.0],["2009-07-30",18.0995,18.4139,17.9471,18.1091,589200.0],["2009-07-31",18.2138,18.9378,17.9566,18.7378,544000.0],["2009-08-03",19.4999,19.9571,19.0998,19.8714,901600.0],["2009-08-04",19.9381,20.4906,19.4332,20.1286,836000.0],["2009-08-05",20.2238,20.4715,19.3855,19.7571,630800.0],["2009-08-06",19.8619,20.3096,19.2998,19.5951,608400.0],["2009-08-07",20.0047,20.0047,18.7664,18.8521,894700.0],["2009-08-10",18.5091,18.5091,17.6232,17.8137,1102700.0],["2009-08-11",17.7661,17.9566,17.2898,17.4041,857200.0],["2009-08-12",16.5849,17.2517,16.5087,16.9945,2403000.0],["2009-08-13",17.366,17.8995,17.2517,17.728,967300.0],["2009-08-14",17.8137,17.8614,17.185,17.3184,783800.0],["2009-08-17",16.6801,16.804,16.2896,16.442,890400.0],["2009-08-18",16.442,16.8611,16.3277,16.4325,543500.0],["2009-08-19",16.4325,17.0517,16.1943,16.5087,863900.0],["2009-08-20",16.5087,17.004,16.4801,16.6897,620800.0],["2009-08-21",17.1564,17.4899,17.0421,17.3755,1179900.0],["2009-08-24",17.5946,17.909,17.0136,17.1279,1062000.0],["2009-08-25",17.5089,17.5756,16.9755,17.1945,907900.0],["2009-08-26",17.1564,17.2136,16.642,16.8326,684800.0],["2009-08-27",16.7278,17.347,16.4706,17.2612,620100.0],["2009-08-28",17.8519,18.0614,17.2231,17.4137,827100.0],["2009-08-31",17.1469,17.4136,16.6706,17.3279,866800.0],["2009-09-01",17.0898,17.3755,16.2991,16.461,1269300.0],["2009-09-02",16.5182,17.909,16.461,17.8042,1949900.0],["2009-09-03",18.3377,19.4713,18.1948,19.3093,2474000.0],["2009-09-04",19.2522,20.2143,19.0521,20.0905,1726300.0],["2009-09-08",21.024,21.7575,20.462,20.662,2688400.0],["2009-09-09",20.8811,21.1098,19.5856,20.1095,1350500.0],["2009-09-10",19.9952,21.1288,19.8333,20.8621,1154800.0],["2009-09-11",21.4241,21.8147,20.5001,20.7382,1460500.0],["2009-09-14",20.2905,20.7192,20.0619,20.2905,1002100.0],["2009-09-15",20.3477,21.4337,20.3,21.1574,1084500.0],["2009-09-16",21.8814,22.6244,21.7194,22.2338,1949000.0],["2009-09-17",21.9195,22.4625,20.9859,21.5384,1724300.0],["2009-09-18",21.6337,21.8623,20.7382,21.1574,1763700.0],["2009-09-21",20.462,21.4527,19.9857,21.367,1592900.0],["2009-09-22",21.929,22.3005,21.1098,21.1288,1532300.0],["2009-09-23",20.7764,21.2527,20.3191,20.3763,1483700.0],["2009-09-24",20.4144,20.7001,19.1664,19.5475,1428700.0],["2009-09-25",19.1569,19.4713,18.7473,18.8521,1482500.0],["2009-09-28",19.0426,19.5094,18.814,18.9473,884000.0],["2009-09-29",19.0617,19.7666,19.0045,19.538,850000.0],["2009-09-30",19.9095,20.462,19.2522,20.3477,1599900.0],["2009-10-01",20.0809,20.2715,18.7092,18.7854,1575200.0],["2009-10-02",18.1567,19.3474,17.7185,18.6235,1350700.0],["2009-10-05",18.7759,19.5284,18.4139,19.4903,945800.0],["2009-10-06",20.3763,21.6528,20.3286,20.9669,2167300.0],["2009-10-07",21.0526,21.5575,20.7192,21.548,1522400.0],["2009-10-08",21.7861,22.0624,21.2336,21.5384,1698200.0],["2009-10-09",21.3193,21.6146,20.8811,21.3765,828200.0],["2009-10-12",21.5384,22.0909,21.0526,21.2812,695800.0],["2009-10-13",21.5861,21.729,20.8621,21.1479,1210000.0],["2009-10-14",21.5765,21.5956,20.7764,21.0717,1188500.0],["2009-10-15",20.5668,21.024,20.3858,20.643,1301700.0],["2009-10-16",20.4525,20.9097,20.3858,20.6239,981600.0],["2009-10-19",20.5763,21.0336,20.1286,20.9097,1015500.0],["2009-10-20",20.9097,20.9669,19.5856,19.7285,2216800.0],["2009-10-21",19.4713,20.643,19.4713,19.8333,1653100.0],["2009-10-22",19.7571,19.8714,19.2427,19.4046,886900.0],["2009-10-23",19.5951,20.1095,18.8997,19.0045,1454600.0],["2009-10-26",18.9473,19.4427,17.9662,18.09,1420400.0],["2009-10-27",17.9566,18.4615,17.709,18.1757,1063000.0],["2009-10-28",18.0995,18.3663,16.6039,16.6706,2285100.0],["2009-10-29",17.0802,18.4139,17.0612,18.271,1425100.0],["2009-10-30",18.2234,18.2234,17.0136,17.6994,1437200.0],["2009-11-02",17.9471,18.5473,17.2993,17.8328,1528100.0],["2009-11-03",17.2136,19.3379,17.2136,19.2045,1844700.0],["2009-11-04",19.4713,19.8333,18.633,18.9092,1730400.0],["2009-11-05",19.2046,19.2522,18.3567,18.8711,1080500.0],["2009-11-06",18.4234,19.3665,18.1376,18.2138,1959700.0],["2009-11-09",18.6711,18.9473,18.4234,18.8616,1645800.0],["2009-11-10",18.7378,18.9188,18.2519,18.6616,1153500.0],["2009-11-11",19.1283,19.4332,18.7759,19.4332,1581600.0],["2009-11-12",19.1664,19.4522,18.471,18.5568,1493700.0],["2009-11-13",18.5473,19.0521,18.3663,18.8711,1064100.0],["2009-11-16",19.2808,20.3667,19.2427,20.2429,2102700.0],["2009-11-17",20.2143,20.7859,19.9666,20.7859,1447800.0],["2009-11-18",20.9383,21.6051,20.3572,20.5573,1744000.0],["2009-11-19",20.2715,20.9478,19.7761,20.7954,1083700.0],["2009-11-20",20.0714,20.5763,19.9857,20.4906,986600.0],["2009-11-23",21.1193,21.5765,20.5763,20.6906,1383600.0],["2009-11-24",20.6906,20.8145,20.1381,20.2905,1076200.0],["2009-11-25",20.6239,21.5956,20.481,21.5099,1631100.0],["2009-11-27",20.0333,21.0717,20.0238,20.4715,937100.0],["2009-11-30",20.462,21.005,20.3191,20.5858,902200.0],["2009-12-01",21.1574,22.7578,21.1574,22.5101,2649200.0],["2009-12-02",22.7768,23.8152,22.7292,23.377,2819500.0],["2009-12-03",23.1674,23.7294,22.5863,22.834,1959800.0],["2009-12-04",22.6435,22.7197,21.4718,22.5006,2312300.0],["2009-12-07",21.8147,23.4532,21.6051,22.7006,1889100.0],["2009-12-08",22.1672,22.653,21.6909,21.8337,1612100.0],["2009-12-09",21.9671,23.1007,21.9671,22.7292,1589000.0],["2009-12-10",22.3672,22.5291,21.4813,21.8337,1942200.0],["2009-12-11",21.8814,22.11,21.1574,21.6337,1327200.0],["2009-12-14",21.9004,22.2053,21.5099,21.8528,1154100.0],["2009-12-15",21.6623,22.1005,21.4622,21.4813,692000.0],["2009-12-16",21.6813,22.2434,21.6337,21.7766,755200.0],["2009-12-17",21.2241,21.367,20.0524,20.1381,1850200.0],["2009-12-18",20.3,20.824,20.0524,20.824,2063700.0],["2009-12-21",21.024,21.0431,20.2619,20.5096,1265500.0],["2009-12-22",20.5477,21.0145,20.1762,20.7764,814300.0],["2009-12-23",20.8907,21.5289,20.8811,21.3574,1142800.0],["2009-12-24",21.6337,21.6813,21.3765,21.4908,233300.0],["2009-12-28",21.7099,21.7194,21.0621,21.2812,499000.0],["2009-12-29",21.4241,21.5861,21.024,21.1098,769700.0],["2009-12-30",20.8716,21.1193,20.6049,20.7859,506900.0],["2009-12-31",20.9764,21.3003,20.7954,20.8335,419800.0],["2010-01-04",21.4527,21.8052,21.367,21.6813,901900.0],["2010-01-05",21.729,22.4244,21.6623,22.2529,937100.0],["2010-01-06",22.491,23.0245,22.472,22.5577,752100.0],["2010-01-07",22.672,22.853,22.1386,22.7482,635800.0],["2010-01-08",23.0531,23.1007,22.3577,22.8816,768800.0],["2010-01-11",23.3579,23.577,22.7959,22.8626,733900.0],["2010-01-12",22.4815,22.6244,21.748,21.9766,1078100.0],["2010-01-13",22.0052,22.8626,21.7766,22.5958,1026000.0],["2010-01-14",22.7101,22.8816,22.2624,22.7006,542700.0],["2010-01-15",22.4815,22.4815,21.8147,22.0814,603700.0],["2010-01-19",22.1195,22.3291,21.9004,22.0719,767600.0],["2010-01-20",21.3479,21.3479,20.0238,20.1,2150900.0],["2010-01-21",20.0047,20.1,18.6616,18.7378,2226400.0],["2010-01-22",18.4329,18.9569,17.8137,18.4996,1845100.0],["2010-01-25",18.4425,18.5377,17.6613,17.9757,2767400.0],["2010-01-26",17.5661,18.3663,17.366,17.7947,1554100.0],["2010-01-27",17.6232,17.9757,17.1469,17.7375,1339200.0],["2010-01-28",17.8042,18.1472,16.8802,17.4137,1227300.0],["2010-01-29",17.4899,17.4994,16.4325,16.5754,1273500.0],["2010-02-01",16.6992,17.5851,16.6992,17.4422,1168400.0],["2010-02-02",17.7185,17.7756,17.004,17.2898,830900.0],["2010-02-03",17.2422,17.5756,16.9945,17.0802,690200.0],["2010-02-04",16.804,16.8135,15.88,16.2134,1618300.0],["2010-02-05",15.8514,17.2612,15.6609,17.2422,1680800.0],["2010-02-08",17.3565,17.3565,16.4134,16.4515,757900.0],["2010-02-09",16.7182,17.3089,16.5277,16.8897,958600.0],["2010-02-10",16.9754,17.2422,16.6135,17.1279,758000.0],["2010-02-11",17.1469,17.6613,16.985,17.4327,1092500.0],["2010-02-12",16.3181,16.8516,16.0895,16.804,5730900.0],["2010-02-16",17.1279,17.2517,16.8135,17.0326,1752100.0],["2010-02-17",16.9373,16.9755,16.5087,16.9564,1574300.0],["2010-02-18",16.8421,17.2136,16.6611,16.7659,1510800.0],["2010-02-19",16.623,17.0517,16.5754,16.6992,1141100.0],["2010-02-22",16.8421,16.9469,16.5468,16.7087,739600.0],["2010-02-23",16.6039,16.6801,15.8895,15.9943,1600500.0],["2010-02-24",15.9562,16.28,15.5942,15.7561,1161100.0],["2010-02-25",15.6037,16.1848,15.2417,16.1086,1569500.0],["2010-02-26",16.2229,16.461,15.9562,16.2038,595200.0],["2010-03-01",16.4325,16.5658,16.1276,16.4991,676700.0],["2010-03-02",16.5563,17.1564,16.5563,17.0517,1304300.0],["2010-03-03",17.2898,17.4232,17.0517,17.0898,832700.0],["2010-03-04",17.0421,17.1469,16.6706,16.9564,811900.0],["2010-03-05",17.1469,17.7375,17.0517,17.5375,1126500.0],["2010-03-08",17.709,17.709,17.0802,17.1469,733700.0],["2010-03-09",17.004,17.1088,16.7659,16.823,687800.0],["2010-03-10",16.8326,17.0326,16.2134,16.623,1261500.0],["2010-03-11",16.6135,16.6992,16.261,16.5468,695300.0],["2010-03-12",16.6611,16.7278,16.2515,16.4229,755600.0],["2010-03-15",16.3658,16.4515,16.1467,16.2419,690700.0],["2010-03-16",16.442,17.1183,16.4229,17.0898,1125000.0],["2010-03-17",16.9373,17.528,16.9373,17.2517,1071000.0],["2010-03-18",17.3374,17.547,16.7945,16.9278,738900.0],["2010-03-19",16.8897,17.0326,16.3563,16.4991,868200.0],["2010-03-22",16.1181,16.5849,15.9943,16.5754,728000.0],["2010-03-23",16.4991,17.0707,16.461,17.004,632200.0],["2010-03-24",16.6516,16.6706,16.2991,16.3944,787500.0],["2010-03-25",16.5658,16.7468,16.08,16.0895,893600.0],["2010-03-26",16.2705,16.7754,16.1657,16.6611,575900.0],["2010-03-29",16.8326,17.1279,16.6801,16.7278,550800.0],["2010-03-30",16.7468,16.8707,16.461,16.642,324700.0],["2010-03-31",16.804,17.0517,16.7182,16.9469,540000.0],["2010-04-01",17.1469,17.8423,17.1374,17.8328,1127700.0],["2010-04-05",18.0995,18.5282,17.8709,18.2234,1263600.0],["2010-04-06",18.1757,18.5854,18.1567,18.2996,553600.0],["2010-04-07",18.3567,18.9283,18.2996,18.8997,1101500.0],["2010-04-08",18.7473,18.8426,18.4806,18.6139,748900.0],["2010-04-09",18.6711,18.9092,18.5949,18.6616,634900.0],["2010-04-12",18.5949,18.8997,18.452,18.4901,566900.0],["2010-04-13",18.3663,18.5568,17.9185,18.5473,585600.0],["2010-04-14",18.5949,18.9855,18.4806,18.6425,739800.0],["2010-04-15",18.7092,18.8426,18.3853,18.4329,398000.0],["2010-04-16",17.8614,18.2996,17.7185,17.9852,796700.0],["2010-04-19",17.3374,18.0614,17.3374,18.0328,768400.0],["2010-04-20",18.2996,18.3377,17.9281,17.9376,296400.0],["2010-04-21",18.0043,18.2234,17.89,18.0995,340200.0],["2010-04-22",17.8709,18.2805,17.7566,18.2805,437900.0],["2010-04-23",18.1281,18.833,17.9947,18.7473,570000.0],["2010-04-26",18.9473,18.9759,18.5663,18.5854,425200.0],["2010-04-27",18.4806,18.8711,18.3472,18.7282,659500.0],["2010-04-28",18.7854,19.4141,18.7187,19.1379,1263600.0],["2010-04-29",19.1283,19.719,19.0521,19.6046,732700.0],["2010-04-30",19.719,20.481,19.4618,19.4618,943100.0],["2010-05-03",19.8142,19.9476,19.1855,19.5665,693400.0],["2010-05-04",19.2998,19.5189,18.1567,18.6044,1194800.0],["2010-05-05",17.909,18.9188,17.7375,18.3472,853800.0],["2010-05-06",18.2138,18.9378,17.4137,18.0805,1638300.0],["2010-05-07",18.0805,18.3377,17.528,17.9662,1002100.0],["2010-05-10",18.1853,18.5758,18.0328,18.452,704400.0],["2010-05-11",18.6235,19.5094,18.5282,19.3379,1457500.0],["2010-05-12",19.5856,20.0047,19.3474,19.376,1188700.0],["2010-05-13",19.2903,19.5761,18.8045,18.9759,768300.0],["2010-05-14",19.1283,19.5094,18.2805,18.8521,794300.0],["2010-05-17",18.814,18.8235,17.6232,17.8042,1121400.0],["2010-05-18",17.8233,18.2138,17.728,17.9852,779000.0],["2010-05-19",17.5946,17.6232,16.5754,17.2708,1662200.0],["2010-05-20",16.6325,16.8611,16.1562,16.3753,1481200.0],["2010-05-21",15.9562,16.5944,15.6037,16.3086,964800.0],["2010-05-24",16.3848,16.8326,16.0991,16.1181,875600.0],["2010-05-25",15.7275,16.5944,15.718,16.5563,1083500.0],["2010-05-26",16.6992,17.3374,16.6992,16.9469,931300.0],["2010-05-27",17.5946,17.6042,17.1755,17.2803,763700.0],["2010-05-28",17.3089,17.3851,16.9754,17.1469,498300.0],["2010-06-01",16.9278,17.7661,16.9278,17.0421,1059900.0],["2010-06-02",16.9945,17.1374,16.8421,17.1183,527900.0],["2010-06-03",17.0517,17.0993,16.5849,17.0517,633400.0],["2010-06-04",16.623,16.8516,16.3086,16.3467,581500.0],["2010-06-07",16.2705,16.9659,16.0991,16.5277,583300.0],["2010-06-08",16.5754,17.5851,16.5754,17.2517,1176000.0],["2010-06-09",17.2708,17.3279,16.9945,17.0993,611000.0],["2010-06-10",17.4803,17.8519,17.3279,17.5756,683000.0],["2010-06-11",17.4994,17.909,17.3184,17.3946,615200.0],["2010-06-14",17.4803,17.7852,17.4232,17.5184,470300.0],["2010-06-15",17.6613,17.6709,17.3946,17.5375,431300.0],["2010-06-16",17.4327,17.7471,17.3946,17.5375,427100.0],["2010-06-17",17.8042,18.1472,17.4803,17.8423,1186900.0],["2010-06-18",18.0519,18.3758,17.8233,18.2329,1990000.0],["2010-06-21",18.2329,18.3948,17.2898,17.4613,776700.0],["2010-06-22",17.4041,17.8709,17.3374,17.4708,428900.0],["2010-06-23",17.3279,17.6042,17.0136,17.4422,374300.0],["2010-06-24",17.2898,17.6328,17.185,17.2422,274400.0],["2010-06-25",17.4422,17.9757,17.4422,17.7185,298900.0],["2010-06-28",17.8519,18.2805,17.3851,17.4803,508300.0],["2010-06-29",17.1469,17.4708,16.8802,17.0421,387100.0],["2010-06-30",16.9564,17.3851,16.8707,17.004,496100.0],["2010-07-01",16.9755,17.0802,16.0514,16.3944,987900.0],["2010-07-02",16.4325,16.642,16.0419,16.1467,477900.0],["2010-07-06",16.1467,16.2991,15.4036,15.5561,775400.0],["2010-07-07",15.5275,16.0514,15.4894,16.0038,410800.0],["2010-07-08",16.0324,16.3467,15.4322,15.6228,451500.0],["2010-07-09",15.7847,16.1943,15.6799,15.9847,403900.0],["2010-07-12",16.0514,16.1467,15.7656,15.9276,292400.0],["2010-07-13",16.0991,16.3277,15.9752,16.0038,481100.0],["2010-07-14",16.0038,16.2419,15.8133,15.9371,272500.0],["2010-07-15",15.9562,16.1276,15.6513,15.9181,407600.0],["2010-07-16",15.7371,15.8323,15.356,15.4418,472300.0],["2010-07-19",15.3655,15.3655,14.8702,15.0702,833200.0],["2010-07-20",14.9273,15.7847,14.9178,15.6609,682100.0],["2010-07-21",15.8133,15.899,15.156,15.2703,410800.0],["2010-07-22",15.3941,15.6227,15.2893,15.4227,379900.0],["2010-07-23",15.4703,15.6323,15.3084,15.3751,425300.0],["2010-07-26",15.3179,15.5465,15.1655,15.2131,307400.0],["2010-07-27",15.1179,15.2703,14.9369,15.0512,857800.0],["2010-07-28",14.9464,15.4322,14.9178,15.2703,419200.0],["2010-07-29",15.4322,15.5942,15.2417,15.4037,489600.0],["2010-07-30",15.4608,15.6132,15.3751,15.5846,281300.0],["2010-08-02",15.718,15.9085,15.4227,15.537,348300.0],["2010-08-03",15.4608,15.8895,15.4608,15.8037,418600.0],["2010-08-04",15.9752,16.3467,15.9752,16.28,509600.0],["2010-08-05",16.3086,16.3944,16.0705,16.2991,380900.0],["2010-08-06",16.2038,16.6039,16.1372,16.2419,573400.0],["2010-08-09",16.1943,16.3372,16.0228,16.1562,285000.0],["2010-08-10",15.7561,16.1181,15.6894,16.0133,342200.0],["2010-08-11",15.9371,16.1372,15.5751,15.6704,565700.0],["2010-08-12",15.6513,15.9181,15.5942,15.6609,354600.0],["2010-08-13",15.5084,15.6799,15.4703,15.5084,378600.0],["2010-08-16",15.5084,15.8419,15.4799,15.7847,350200.0],["2010-08-17",15.8609,16.5373,15.7942,16.3467,579700.0],["2010-08-18",16.2705,16.8897,16.1943,16.7182,567500.0],["2010-08-19",16.7278,16.9183,16.3086,16.6706,606500.0],["2010-08-20",16.461,16.5277,15.9562,16.261,493100.0],["2010-08-23",16.2896,16.3658,16.0133,16.0609,261000.0],["2010-08-24",15.8133,15.9752,15.5751,15.699,456100.0],["2010-08-25",15.7656,16.461,15.7466,16.4134,730000.0],["2010-08-26",16.4515,17.0421,16.442,16.7564,619800.0],["2010-08-27",16.8992,17.1946,16.6516,17.0517,815400.0],["2010-08-30",16.9564,17.0517,16.6992,16.6992,538900.0],["2010-08-31",16.7468,17.3184,16.7373,16.7754,690900.0],["2010-09-01",16.9659,17.1946,16.4896,16.6992,576800.0],["2010-09-02",16.8707,17.5756,16.8707,17.5089,1203200.0],["2010-09-03",17.5089,17.5661,17.166,17.528,564300.0],["2010-09-07",17.5756,17.8423,17.5756,17.6613,598700.0],["2010-09-08",17.7852,18.0519,17.5756,17.6232,590300.0],["2010-09-09",17.7185,17.8614,17.4232,17.5756,666700.0],["2010-09-10",17.6232,17.8519,17.5565,17.6232,295100.0],["2010-09-13",17.6423,18.4615,17.6423,17.9662,1084500.0],["2010-09-14",18.3567,19.5475,18.3377,19.0331,2446000.0],["2010-09-15",19.0236,19.3379,18.7949,19.0045,945300.0],["2010-09-16",19.0902,19.6904,19.0712,19.5665,1260800.0],["2010-09-17",19.7571,19.7666,19.2046,19.2331,2093000.0],["2010-09-20",19.4999,19.719,19.2427,19.3951,720600.0],["2010-09-21",19.3093,19.5665,18.6711,19.3093,1128700.0],["2010-09-22",19.6237,19.9,19.176,19.6142,767800.0],["2010-09-23",19.5951,19.9381,19.3093,19.5951,644800.0],["2010-09-24",19.9285,19.9571,19.2522,19.2808,1302300.0],["2010-09-27",19.4236,19.4808,18.7759,18.9664,1201300.0],["2010-09-28",18.814,19.5856,18.5758,19.4808,858900.0],["2010-09-29",19.6713,19.7571,19.3855,19.4522,693700.0],["2010-09-30",19.6904,19.6904,18.7854,19.0331,935400.0],["2010-10-01",19.1283,19.6713,19.1188,19.4427,1063200.0],["2010-10-04",19.3379,19.4903,18.9855,19.357,1094100.0],["2010-10-05",19.6523,20.3572,19.6237,19.8714,1124700.0],["2010-10-06",20.0047,21.3479,19.9381,21.3289,2522600.0],["2010-10-07",21.5194,21.6146,20.1953,20.5954,1817900.0],["2010-10-08",20.6049,20.9859,20.481,20.9478,875400.0],["2010-10-11",20.9573,21.3955,20.7668,21.3574,703000.0],["2010-10-12",21.2812,21.5956,20.5954,21.5289,1041100.0],["2010-10-13",21.9004,22.5577,21.5861,22.5196,1595700.0],["2010-10-14",22.672,23.2722,22.472,22.8435,1791200.0],["2010-10-15",22.6816,23.1579,22.3005,23.1198,1604900.0],["2010-10-18",22.834,24.0819,22.7768,23.8152,1856400.0],["2010-10-19",22.8721,22.8911,21.5003,21.729,2090600.0],["2010-10-20",21.6909,22.6816,21.6718,22.4148,1386800.0],["2010-10-21",22.472,22.6816,21.386,21.6146,1283500.0],["2010-10-22",21.729,22.0814,21.1955,22.0624,648700.0],["2010-10-25",22.5387,22.7673,22.2434,22.5577,1008400.0],["2010-10-26",22.3005,22.7673,22.0624,22.5387,821600.0],["2010-10-27",22.4148,22.4529,21.6528,22.3958,763700.0],["2010-10-28",22.5291,22.8054,22.3291,22.4244,1169700.0],["2010-10-29",22.5482,23.5008,22.5482,23.1293,1783200.0],["2010-11-01",23.1102,23.3865,22.7578,23.034,962000.0],["2010-11-02",23.196,23.2817,22.9102,23.1293,1006100.0],["2010-11-03",23.1388,23.1483,22.2719,22.9959,1331900.0],["2010-11-04",24.0057,24.9488,23.7294,24.7201,3421400.0],["2010-11-05",24.1772,24.9964,23.8152,24.3677,2039100.0],["2010-11-08",24.5582,25.387,24.3867,25.0631,2246700.0],["2010-11-09",25.7299,26.2919,23.4818,23.8056,3774800.0],["2010-11-10",24.3296,24.7582,23.396,24.6439,2896000.0],["2010-11-11",24.7297,25.2155,24.12,25.1869,1310400.0],["2010-11-12",24.9107,25.0536,23.8818,24.301,1198600.0],["2010-11-15",24.2915,24.6725,23.8819,23.9295,756000.0],["2010-11-16",23.6723,23.7771,22.5292,22.9102,1654200.0],["2010-11-17",22.8816,23.2817,22.6625,22.7959,1159400.0],["2010-11-18",23.5865,24.1676,23.3389,23.8628,1039500.0],["2010-11-19",23.7961,24.0628,23.4341,23.8533,736000.0],["2010-11-22",23.739,25.0631,23.6818,24.9678,1505200.0],["2010-11-23",24.7678,25.3774,24.663,24.9011,1760700.0],["2010-11-24",25.1202,25.1964,24.7297,24.9107,480500.0],["2010-11-26",24.3677,24.5582,24.0914,24.3772,330300.0],["2010-11-29",24.1962,24.7106,23.7771,24.6725,766100.0],["2010-11-30",24.5868,25.3012,24.5677,24.8249,1064700.0],["2010-12-01",25.2536,25.6442,25.1869,25.4822,1165600.0],["2010-12-02",25.7299,26.6635,25.7299,26.33,1562600.0],["2010-12-03",26.4253,26.9588,26.4158,26.6635,1010500.0],["2010-12-06",26.9683,27.94,26.9397,27.9304,1667300.0],["2010-12-07",28.3686,28.5306,26.3872,26.4634,2147000.0],["2010-12-08",26.4539,26.7587,25.6537,26.2157,1072600.0],["2010-12-09",26.3682,26.7587,26.2062,26.692,1017100.0],["2010-12-10",26.6635,26.8254,26.1014,26.7301,608600.0],["2010-12-13",27.1588,27.3398,26.4539,26.5301,1500200.0],["2010-12-14",26.5301,26.8064,26.0919,26.33,767400.0],["2010-12-15",25.8728,26.2824,25.3393,25.3393,937900.0],["2010-12-16",25.406,25.406,24.4915,25.1583,1233100.0],["2010-12-17",24.9107,25.4346,24.6725,25.0631,1028800.0],["2010-12-20",25.2441,25.9109,24.9011,25.5108,1071900.0],["2010-12-21",25.7013,26.2443,25.1393,26.2157,1419000.0],["2010-12-22",26.3586,26.8159,25.9585,26.0538,1398500.0],["2010-12-23",25.8252,26.5777,25.5584,26.3205,873300.0],["2010-12-27",26.4348,26.4729,25.4441,25.5394,635900.0],["2010-12-28",26.1872,26.6158,25.8633,26.4729,561500.0],["2010-12-29",26.6825,27.2255,26.6063,26.8159,558400.0],["2010-12-30",26.9683,27.0159,26.4729,26.7016,463000.0],["2010-12-31",26.7492,27.2064,26.7206,26.8826,577900.0],["2011-01-03",27.1493,27.235,25.8347,25.949,1051200.0],["2011-01-04",25.9966,26.0919,24.3582,24.9107,1497600.0],["2011-01-05",24.5487,24.7106,24.0533,24.301,1496400.0],["2011-01-06",24.2629,24.2915,23.1674,23.215,1523900.0],["2011-01-07",23.0436,23.8628,22.9388,23.1864,964200.0],["2011-01-10",23.1483,23.2912,22.7006,23.0531,1179500.0],["2011-01-11",23.6913,24.5963,23.6818,24.3772,1472100.0],["2011-01-12",24.3296,24.482,23.6723,23.8533,1000200.0],["2011-01-13",23.7866,23.8628,22.5291,22.6339,1257800.0],["2011-01-14",22.1576,22.4815,21.8337,22.3291,1397300.0],["2011-01-18",22.8054,23.2627,22.6911,22.9197,1043800.0],["2011-01-19",23.8056,24.0819,22.8626,22.9197,1903600.0],["2011-01-20",22.3005,22.5577,21.748,21.9766,1883800.0],["2011-01-21",22.0243,22.3577,21.5575,21.5956,1345500.0],["2011-01-24",21.5575,22.1195,21.2336,21.2908,1497300.0],["2011-01-25",20.9669,21.5289,20.5287,21.3193,1975600.0],["2011-01-26",21.4337,22.3767,21.205,22.1672,1502100.0],["2011-01-27",22.1957,22.291,20.9764,21.6528,1542500.0],["2011-01-28",21.548,22.7864,21.3479,22.1862,1581600.0],["2011-01-31",22.2053,22.5672,21.7385,21.9671,1218000.0],["2011-02-01",22.3958,22.7482,22.0052,22.6816,1057700.0],["2011-02-02",22.6816,22.7197,22.1576,22.4339,615300.0],["2011-02-03",22.4148,23.215,22.1005,23.1579,937600.0],["2011-02-04",23.3484,23.5008,22.7673,22.9292,829900.0],["2011-02-07",23.0626,23.2912,22.8435,22.9483,523900.0],["2011-02-08",23.1388,23.8152,23.1388,23.5389,1269700.0],["2011-02-09",23.6056,23.8152,22.9007,23.1293,870600.0],["2011-02-10",22.9102,23.2627,22.4625,23.196,634800.0],["2011-02-11",23.0912,23.5961,22.8816,23.1293,742600.0],["2011-02-14",23.1769,23.92,23.1769,23.6818,1065700.0],["2011-02-15",23.739,24.2248,23.6246,24.0914,1095000.0],["2011-02-16",24.1105,24.1581,23.4627,24.0057,795800.0],["2011-02-17",24.0533,24.5773,23.8533,24.3391,1201800.0],["2011-02-18",24.4248,25.387,24.4248,24.9774,1621800.0],["2011-02-22",25.6728,25.8442,25.2631,25.3298,2046600.0],["2011-02-23",25.4727,26.0538,25.1488,25.6346,1365200.0],["2011-02-24",25.6061,25.749,24.5106,24.5582,1001400.0],["2011-02-25",24.8535,25.3774,24.8059,25.3393,556300.0],["2011-02-28",25.6728,26.1491,25.3298,25.8537,843600.0],["2011-03-01",26.13,26.8826,26.0824,26.8349,1621000.0],["2011-03-02",27.1493,27.7971,26.4634,27.5018,1935000.0],["2011-03-03",27.6161,27.6161,26.2443,26.511,2076700.0],["2011-03-04",26.6825,28.2353,26.6539,28.1972,2407600.0],["2011-03-07",28.9211,29.0259,27.7685,28.1495,2122600.0],["2011-03-08",27.7018,28.521,26.9874,28.2257,1838800.0],["2011-03-09",28.321,28.8068,27.8352,27.9209,1491700.0],["2011-03-10",26.5396,26.8826,25.6156,25.949,2435200.0],["2011-03-11",25.3679,27.0064,25.044,26.8349,1242500.0],["2011-03-14",26.7492,27.0064,26.0824,26.5301,988000.0],["2011-03-15",24.7773,26.0538,24.7392,25.8633,1544600.0],["2011-03-16",25.93,26.2253,25.0155,25.5203,1333000.0],["2011-03-17",25.8156,26.2253,25.5489,25.9585,978500.0],["2011-03-18",26.33,26.6158,25.9776,26.1395,1946000.0],["2011-03-21",26.8159,27.5208,26.6158,27.2922,1044700.0],["2011-03-22",27.3779,27.8066,27.0731,27.5684,1058400.0],["2011-03-23",27.7494,28.8068,27.5208,28.683,1463900.0],["2011-03-24",28.8926,29.0069,27.9304,28.2162,1775200.0],["2011-03-25",28.3782,28.9116,27.7494,28.1305,1369800.0],["2011-03-28",27.759,28.14,27.397,27.597,746000.0],["2011-03-29",27.5113,28.4353,27.2446,28.3782,1060800.0],["2011-03-30",28.8449,29.3022,28.3877,29.0259,1481300.0],["2011-03-31",29.4355,30.1786,29.3403,29.8928,1527900.0],["2011-04-01",29.6165,31.3503,29.3308,30.4453,2201200.0],["2011-04-04",31.1026,31.5599,30.6739,30.7692,1259400.0],["2011-04-05",30.8549,32.4267,30.5215,32.4267,1723300.0],["2011-04-06",32.8554,32.9697,31.9123,32.2076,1470300.0],["2011-04-07",32.1695,33.0745,32.1695,32.6649,989500.0],["2011-04-08",33.0936,34.0462,33.065,33.4174,1979900.0],["2011-04-11",33.4746,33.5794,31.8933,32.3982,1653100.0],["2011-04-12",32.3029,32.5696,31.0359,31.8361,1510600.0],["2011-04-13",32.0552,32.3886,31.436,32.1219,1525100.0],["2011-04-14",32.1695,33.1031,31.9123,32.3696,1886900.0],["2011-04-15",32.703,32.7697,31.8647,32.1981,1465400.0],["2011-04-18",31.9409,32.0647,30.5406,31.9028,1869000.0],["2011-04-19",31.8075,32.4648,31.5694,32.36,1210600.0],["2011-04-20",32.9507,33.7318,32.8173,33.0745,1741700.0],["2011-04-21",33.3984,33.97,33.2841,33.3603,1647800.0],["2011-04-25",33.6746,33.8175,32.3029,33.1888,1753500.0],["2011-04-26",32.0266,32.1505,31.0455,31.3027,1900000.0],["2011-04-27",31.3979,33.5603,30.7883,33.3984,1782600.0],["2011-04-28",33.3984,34.2367,32.5315,33.1221,1900000.0],["2011-04-29",33.0555,33.4365,32.4172,33.0936,1218000.0],["2011-05-02",31.0931,32.0457,29.0831,29.8261,2923500.0],["2011-05-03",29.7785,30.0547,28.7497,29.226,1700000.0],["2011-05-04",29.1688,30.1214,28.6735,29.6928,2018900.0],["2011-05-05",28.9116,29.6356,27.2731,27.9495,2800000.0],["2011-05-06",28.4925,29.4832,28.3877,28.7211,1658600.0],["2011-05-09",29.2355,29.8738,28.8449,29.769,1048700.0],["2011-05-10",30.1881,30.2072,29.3117,29.4641,1047300.0],["2011-05-11",29.064,29.1402,25.8252,26.0728,3600000.0],["2011-05-12",25.225,28.0543,25.1488,27.1493,3200000.0],["2011-05-13",27.3684,27.9209,26.4444,26.9016,1743700.0],["2011-05-16",26.511,27.7494,26.3586,26.4348,1339000.0],["2011-05-17",26.2062,26.6158,25.4727,26.3015,1891700.0],["2011-05-18",26.492,27.1112,26.3301,26.7587,930800.0],["2011-05-19",26.8254,26.8254,25.9109,26.5682,1399900.0],["2011-05-20",26.4444,26.9588,25.7871,26.6825,1229700.0],["2011-05-23",26.3491,26.8445,25.9014,26.4444,872500.0],["2011-05-24",26.692,27.7685,26.692,27.3112,976000.0],["2011-05-25",27.416,28.0162,27.2445,27.5684,918900.0],["2011-05-26",27.5113,27.7494,26.8445,27.6065,897400.0],["2011-05-27",27.8256,28.3115,27.7971,27.94,611300.0],["2011-05-31",28.3591,28.5306,27.4351,28.0733,689600.0],["2011-06-01",27.9019,28.3591,27.3398,27.4922,892500.0],["2011-06-02",27.578,28.1114,26.4253,26.9683,1109200.0],["2011-06-03",26.5301,27.1493,26.3396,26.7492,841900.0],["2011-06-06",26.7682,27.2255,25.8156,25.9871,898900.0],["2011-06-07",26.0443,26.3967,25.4822,25.8347,862200.0],["2011-06-08",25.5299,25.6728,24.482,24.863,1395800.0],["2011-06-09",24.9011,25.7109,24.682,25.4632,1293700.0],["2011-06-10",25.2441,25.2536,24.5106,24.7582,1133800.0],["2011-06-13",24.2057,25.0059,23.5961,23.7485,1483200.0],["2011-06-14",23.8247,24.7392,23.8247,24.4915,980200.0],["2011-06-15",24.0819,24.6916,23.577,23.939,1038900.0],["2011-06-16",23.8152,24.0724,22.7673,23.1388,1062500.0],["2011-06-17",23.2817,23.8914,23.015,23.0912,2438300.0],["2011-06-20",23.015,23.6056,23.015,23.2912,610600.0],["2011-06-21",23.5294,24.844,23.3484,24.7773,913000.0],["2011-06-22",24.7487,25.6061,24.663,25.1012,1114300.0],["2011-06-23",24.4153,24.663,23.8056,24.6058,1013500.0],["2011-06-24",24.5677,24.6439,23.8533,23.92,545000.0],["2011-06-27",23.8056,23.9771,23.3103,23.7009,583200.0],["2011-06-28",23.558,24.2153,23.558,24.0247,773900.0],["2011-06-29",24.301,25.2727,24.0438,25.1488,823400.0],["2011-06-30",25.3584,25.7871,25.0917,25.4251,793700.0],["2011-07-01",25.0345,25.1488,24.3772,25.025,621800.0],["2011-07-05",25.2727,26.0824,25.206,25.7394,909000.0],["2011-07-06",25.8156,26.1681,25.5013,25.8728,775200.0],["2011-07-07",26.2157,26.4729,26.0443,26.0728,692100.0],["2011-07-08",25.9966,26.5682,25.768,25.8728,748900.0],["2011-07-11",25.9204,26.1776,24.9011,25.1107,847800.0],["2011-07-12",24.8249,25.8633,24.8249,25.5108,844200.0],["2011-07-13",25.9871,27.5875,25.9681,27.1874,1550000.0],["2011-07-14",27.7685,28.0638,26.9969,27.2827,1160900.0],["2011-07-15",27.3684,27.8637,27.1683,27.7494,621000.0],["2011-07-18",28.2162,28.8259,27.959,28.4448,1118900.0],["2011-07-19",28.5401,28.7116,27.397,27.5589,849200.0],["2011-07-20",27.2541,28.3686,27.1493,28.2543,509900.0],["2011-07-21",28.2734,28.3305,27.6351,27.7399,923900.0],["2011-07-22",28.0924,28.6544,27.959,28.3115,555700.0],["2011-07-25",28.6639,29.1021,27.7971,27.8733,656100.0],["2011-07-26",27.8923,28.2162,27.6923,27.9781,445700.0],["2011-07-27",28.0543,28.3972,26.511,26.6444,753200.0],["2011-07-28",26.5396,26.8159,25.9014,26.6444,558900.0],["2011-07-29",26.7016,26.7016,25.7871,26.1014,581700.0],["2011-08-01",26.1776,27.1874,25.8442,26.7301,601300.0],["2011-08-02",26.5015,27.7209,26.5015,27.1493,628200.0],["2011-08-03",27.235,28.1972,27.235,27.4827,879900.0],["2011-08-04",27.6923,27.9876,24.1105,25.1583,1536400.0],["2011-08-05",25.0631,25.5965,23.5865,24.32,1131200.0],["2011-08-08",24.2153,25.1583,23.2722,23.4818,1482200.0],["2011-08-09",23.2912,24.4534,22.7768,24.4439,1577600.0],["2011-08-10",23.7104,25.7109,23.6342,24.9297,1181400.0],["2011-08-11",24.663,26.2538,24.1105,25.4632,1404800.0],["2011-08-12",25.5965,25.5965,24.2724,25.1488,835200.0],["2011-08-15",25.3489,26.492,25.1679,26.2157,1325600.0],["2011-08-16",25.8537,26.6444,25.8347,25.9966,915800.0],["2011-08-17",26.0157,26.4729,25.2441,25.6061,850600.0],["2011-08-18",25.6156,25.7109,24.0057,24.2343,820100.0],["2011-08-19",24.5773,25.225,24.1962,24.2438,913500.0],["2011-08-22",24.3867,26.5682,24.3867,26.4253,1347600.0],["2011-08-23",25.7871,26.4444,25.3679,25.6728,1107400.0],["2011-08-24",25.5489,25.568,24.4058,25.025,915400.0],["2011-08-25",24.7582,25.9109,24.482,25.406,868500.0],["2011-08-26",25.5203,26.2253,24.6916,26.1395,625400.0],["2011-08-29",26.2348,26.854,25.5108,26.511,738000.0],["2011-08-30",26.5015,27.3112,26.3967,27.1302,739800.0],["2011-08-31",27.1588,27.7494,26.4158,27.0255,850800.0],["2011-09-01",26.9397,27.216,26.4539,26.7587,388300.0],["2011-09-02",26.9492,28.702,26.9016,28.6639,1728900.0],["2011-09-06",28.521,29.8928,28.0638,29.407,1740600.0],["2011-09-07",28.5401,29.5118,28.1972,29.4737,871000.0],["2011-09-08",29.769,30.2453,29.064,29.3022,1069800.0],["2011-09-09",28.9307,29.8452,27.9685,28.1876,1226400.0],["2011-09-12",27.2446,27.2827,24.6916,25.5203,4030100.0],["2011-09-13",25.6346,25.8728,24.9583,25.5965,1612600.0],["2011-09-14",25.5299,25.568,24.7773,24.7868,2237000.0],["2011-09-15",24.5391,24.7201,23.6246,24.4439,2411200.0],["2011-09-16",24.5963,25.0345,23.9581,24.3582,6757000.0],["2011-09-19",24.3772,25.0345,23.8723,24.5582,1453200.0],["2011-09-20",24.6249,25.6442,24.3582,24.844,1500200.0],["2011-09-21",24.7487,24.9107,23.758,23.8056,1607500.0],["2011-09-22",22.3482,22.472,20.7954,21.4622,1653700.0],["2011-09-23",20.0143,21.1383,19.3284,19.9571,1922400.0],["2011-09-26",19.1474,20.4239,19.1474,20.2715,1839200.0],["2011-09-27",21.567,21.6146,19.8523,19.9381,1515400.0],["2011-09-28",19.9285,20.3286,18.3091,18.3853,1549500.0],["2011-09-29",18.633,18.7378,17.5565,17.7471,2013300.0],["2011-09-30",17.2708,18.1281,17.2231,17.4803,1242600.0],["2011-10-03",17.5756,18.0805,16.7563,16.8516,1560200.0],["2011-10-04",16.7754,16.7754,15.3084,16.1467,1961500.0],["2011-10-05",16.2229,17.5661,15.9562,17.4041,1904800.0],["2011-10-06",17.6042,18.0709,17.3089,17.9471,1372900.0],["2011-10-07",18.3663,18.3663,16.7945,17.2041,1157600.0],["2011-10-10",17.6899,18.0614,17.528,17.8709,667900.0],["2011-10-11",17.8042,18.2615,17.3946,18.1186,1044500.0],["2011-10-12",18.3758,18.5758,18.0424,18.1376,954600.0],["2011-10-13",17.8042,17.8709,17.2041,17.5756,701900.0],["2011-10-14",17.9185,18.271,17.6232,18.1662,584500.0],["2011-10-17",18.1281,18.1662,17.0231,17.2517,835700.0],["2011-10-18",17.2803,17.6518,16.0705,17.5089,1173000.0],["2011-10-19",17.3565,17.4422,16.0324,16.1657,1024000.0],["2011-10-20",16.0609,16.2419,15.4037,15.8895,1053700.0],["2011-10-21",16.3277,16.4515,15.9181,16.1657,792200.0],["2011-10-24",16.2991,17.1945,16.2991,17.0326,761200.0],["2011-10-25",17.0993,17.709,16.5849,17.1945,1070900.0],["2011-10-26",17.5089,19.0902,17.4994,18.0424,4442200.0],["2011-10-27",18.9473,18.9473,18.0805,18.5091,2266600.0],["2011-10-28",18.4901,19.3093,18.3377,19.0902,1309300.0],["2011-10-31",18.4806,18.9188,18.2615,18.6616,1464100.0],["2011-11-01",17.6613,17.6613,16.7182,17.2612,2478100.0],["2011-11-02",17.6423,18.1948,17.2898,17.709,1013800.0],["2011-11-03",18.0614,18.6235,17.7375,18.5663,1538000.0],["2011-11-04",18.4615,18.6806,17.8614,18.3853,1109200.0],["2011-11-07",18.5663,19.9,18.4615,19.8333,1794700.0],["2011-11-08",19.8619,20.0714,19.1283,19.176,1527300.0],["2011-11-09",18.8235,19.0426,18.0805,18.2329,1363800.0],["2011-11-10",15.8037,16.0991,13.8319,14.4129,7570800.0],["2011-11-11",14.5844,15.6132,14.3558,15.2417,2876600.0],["2011-11-14",15.2322,15.3465,14.7178,14.9464,2206100.0],["2011-11-15",14.8892,15.0798,14.3844,14.4415,2151200.0],["2011-11-16",14.251,14.4129,13.9652,13.9843,1406700.0],["2011-11-17",13.8128,13.8318,12.9745,13.1269,2626900.0],["2011-11-18",13.2127,13.5461,12.965,13.0317,1167300.0],["2011-11-21",12.9459,12.9459,12.4125,12.8507,1424300.0],["2011-11-22",12.9459,13.3174,12.7078,13.146,1177600.0],["2011-11-23",12.9364,12.965,12.2886,12.6601,1537900.0],["2011-11-25",12.4696,13.1079,12.4125,12.8792,894000.0],["2011-11-28",13.346,13.6509,13.2698,13.4032,1610000.0],["2011-11-29",13.4127,13.6794,13.1746,13.2984,2372600.0],["2011-11-30",13.9652,14.07,13.527,14.0128,1416400.0],["2011-12-01",14.1748,14.27,13.6794,13.8985,1052800.0],["2011-12-02",14.2129,14.251,13.4127,13.4889,1106000.0],["2011-12-05",13.5746,13.9462,13.0983,13.165,1240800.0],["2011-12-06",13.146,13.8128,12.9269,13.6604,1601000.0],["2011-12-07",13.6413,13.7366,13.4318,13.6794,807100.0],["2011-12-08",13.6032,13.8795,13.1364,13.6794,1507700.0],["2011-12-09",14.4415,14.8226,14.2891,14.432,1828600.0],["2011-12-12",14.2224,14.2605,13.5556,13.87,1554500.0],["2011-12-13",13.8985,14.2796,13.0602,13.2031,1703600.0],["2011-12-14",12.8316,12.8507,12.0219,12.5363,2104900.0],["2011-12-15",12.7268,12.7649,11.9171,12.1934,2996300.0],["2011-12-16",12.3839,13.1174,12.3458,12.8507,1783400.0],["2011-12-19",12.8316,12.8411,12.26,12.3172,1132600.0],["2011-12-20",12.5649,13.3555,12.5363,13.3174,1834600.0],["2011-12-21",13.3174,13.4127,12.8697,12.9936,1327100.0],["2011-12-22",12.8792,12.965,12.5458,12.8316,950600.0],["2011-12-23",12.8411,12.965,12.6792,12.8221,630300.0],["2011-12-27",12.7268,12.7745,12.1076,12.2791,1453100.0],["2011-12-28",12.3172,12.3744,11.9933,12.1172,2380500.0],["2011-12-29",12.0028,12.4601,11.8028,12.4506,1600100.0],["2011-12-30",12.5649,13.2222,12.5649,13.165,1383200.0],["2012-01-03",13.6413,14.2224,13.6223,14.0795,1454700.0],["2012-01-04",13.9557,14.2796,13.7461,13.9366,889100.0],["2012-01-05",13.6604,14.3939,13.4508,14.1557,1042600.0],["2012-01-06",14.3463,14.4225,13.9271,13.9652,804000.0],["2012-01-09",14.1272,14.2415,13.9366,14.1462,834200.0],["2012-01-10",14.632,14.994,14.5749,14.813,1210400.0],["2012-01-11",14.794,14.8702,14.1748,14.3939,1396400.0],["2012-01-12",14.8607,15.0988,14.4606,14.5082,1317500.0],["2012-01-13",14.3939,14.4225,13.7747,14.1081,1245000.0],["2012-01-17",14.7368,14.7368,13.9366,14.0891,871100.0],["2012-01-18",13.9843,14.5749,13.9557,14.4987,804500.0],["2012-01-19",14.5177,14.9178,14.5177,14.6416,1156900.0],["2012-01-20",14.5844,15.0131,14.4129,14.7559,1161000.0],["2012-01-23",15.0036,15.4513,14.8702,15.1179,1231400.0],["2012-01-24",15.0417,15.0417,14.5273,14.5654,1052400.0],["2012-01-25",14.4415,16.0705,14.2796,15.9943,2198500.0],["2012-01-26",16.3658,16.642,15.8133,16.0324,1555000.0],["2012-01-27",16.061,16.9469,15.9752,16.8421,1189400.0],["2012-01-30",16.5563,17.0898,16.3658,16.5849,1141700.0],["2012-01-31",16.9945,17.2803,16.2896,16.4325,938400.0],["2012-02-01",16.6611,17.004,16.4896,16.9374,607000.0],["2012-02-02",17.0517,17.3089,16.8135,17.2136,812500.0],["2012-02-03",17.1183,17.1183,16.4801,16.7468,1167600.0],["2012-02-06",16.5182,16.7087,16.3848,16.5277,758200.0],["2012-02-07",16.5182,16.6897,16.0419,16.3753,1219600.0],["2012-02-08",16.4896,16.6706,16.2419,16.2896,698500.0],["2012-02-09",16.4992,16.6516,16.1181,16.2038,744700.0],["2012-02-10",15.8704,15.9466,15.5275,15.7752,675300.0],["2012-02-13",15.8419,15.8895,15.5561,15.6704,506500.0],["2012-02-14",15.718,15.7656,15.2131,15.4799,674900.0],["2012-02-15",15.699,15.699,15.2512,15.3179,689700.0],["2012-02-16",15.1464,15.7085,14.9369,15.5846,846100.0],["2012-02-17",15.718,15.7847,15.2227,15.2512,598400.0],["2012-02-21",15.537,15.8895,15.4799,15.699,1171400.0],["2012-02-22",15.9466,16.1657,15.5846,15.9276,961400.0],["2012-02-23",16.2038,16.623,16.1562,16.3563,2326600.0],["2012-02-24",16.3467,16.3753,15.8323,15.9466,725600.0],["2012-02-27",15.9657,16.1657,15.5942,16.0419,568600.0],["2012-02-28",16.2705,16.9469,15.9276,16.9469,1464600.0],["2012-02-29",17.0707,17.4708,16.1657,16.3372,2023300.0],["2012-03-01",16.4706,16.6801,16.1086,16.3277,914900.0],["2012-03-02",16.1753,16.28,15.718,15.8133,660500.0],["2012-03-05",15.699,15.7371,14.8035,15.2036,1244900.0],["2012-03-06",14.6511,14.7559,14.2415,14.5082,1065600.0],["2012-03-07",14.5749,14.6225,14.2796,14.5082,775700.0],["2012-03-08",14.7082,14.9178,14.4415,14.7082,547300.0],["2012-03-09",14.6606,15.1369,14.5654,14.7654,544700.0],["2012-03-12",15.0893,15.6418,14.6701,14.7464,1168300.0],["2012-03-13",14.7273,15.3179,14.7178,15.175,1116400.0],["2012-03-14",14.8988,14.994,14.0986,14.2986,1840500.0],["2012-03-15",14.2224,14.432,13.8128,13.9271,1623300.0],["2012-03-16",13.889,14.1748,13.7747,13.9652,2170300.0],["2012-03-19",13.9081,14.5558,13.8604,14.0033,1203500.0],["2012-03-20",14.0414,14.2796,13.689,14.2605,1042400.0],["2012-03-21",14.3748,14.5273,14.0509,14.0986,954800.0],["2012-03-22",13.8509,13.9557,13.6604,13.7461,861300.0],["2012-03-23",13.9081,14.432,13.7747,14.2319,878700.0],["2012-03-26",14.6035,14.6606,14.27,14.4606,866600.0],["2012-03-27",14.6035,14.6892,14.1462,14.1748,618100.0],["2012-03-28",14.0891,14.1938,13.7271,13.8128,739300.0],["2012-03-29",13.6413,14.27,13.5556,14.2319,803100.0],["2012-03-30",14.2986,14.4701,14.0891,14.3272,760600.0],["2012-04-02",14.3463,14.794,14.2415,14.632,970500.0],["2012-04-03",14.5749,14.7082,13.9176,14.0414,668000.0],["2012-04-04",13.6318,13.8604,13.2793,13.4699,809300.0],["2012-04-05",13.4889,13.6413,13.1174,13.1841,753600.0],["2012-04-09",13.1174,13.4413,13.0412,13.0602,542800.0],["2012-04-10",13.0602,13.1936,12.7268,13.0983,919900.0],["2012-04-11",13.1936,13.3079,12.9936,13.1936,653800.0],["2012-04-12",13.165,13.9938,13.1364,13.8509,797100.0],["2012-04-13",13.708,13.7652,13.3937,13.4889,684800.0],["2012-04-16",13.4889,13.6223,12.984,13.1079,915000.0],["2012-04-17",13.165,13.4508,12.9936,13.0317,1017500.0],["2012-04-18",12.9745,13.1269,12.784,12.8697,736700.0],["2012-04-19",12.965,13.3651,12.9555,13.0317,556200.0],["2012-04-20",13.1936,13.1936,12.8411,12.8507,473100.0],["2012-04-23",12.6697,12.7078,12.3172,12.6125,639400.0],["2012-04-24",12.6506,12.8221,12.4791,12.7268,596800.0],["2012-04-25",12.8126,13.3365,12.7364,13.2889,777600.0],["2012-04-26",13.3174,13.508,13.1269,13.1555,698900.0],["2012-04-27",13.3174,13.4603,13.0698,13.2889,542400.0],["2012-04-30",13.0983,13.7556,12.8792,13.7366,1231200.0],["2012-05-01",13.7652,14.0509,13.708,13.87,728000.0],["2012-05-02",13.7271,13.7271,13.2222,13.2698,1023500.0],["2012-05-03",13.1364,13.1555,12.5554,12.784,1168300.0],["2012-05-04",12.622,12.965,12.4791,12.5554,874900.0],["2012-05-07",12.5458,12.6601,11.9362,12.2219,826900.0],["2012-05-08",12.0028,12.0124,11.5932,11.879,1274100.0],["2012-05-09",11.5742,12.241,11.4218,11.9457,859100.0],["2012-05-10",12.06,12.2029,11.5837,11.679,909000.0],["2012-05-11",11.4884,11.679,11.2693,11.3455,944900.0],["2012-05-14",11.1264,11.2979,10.5644,10.6025,1153400.0],["2012-05-15",10.6216,10.6978,9.8595,10.0024,1802600.0],["2012-05-16",9.9928,10.2786,9.6023,9.688,1839000.0],["2012-05-17",9.9452,10.1453,9.6499,9.669,2166000.0],["2012-05-18",9.9071,10.1072,9.5832,9.6594,1109300.0],["2012-05-21",9.7166,10.3548,9.669,10.3072,750100.0],["2012-05-22",10.3263,10.5644,10.0405,10.412,1742700.0],["2012-05-23",10.231,10.8788,9.8404,10.8311,1355700.0],["2012-05-24",11.0217,11.0502,10.3644,10.6597,949800.0],["2012-05-25",10.6882,10.8216,10.5168,10.8026,463800.0],["2012-05-29",11.1169,11.1741,10.6025,10.7645,803900.0],["2012-05-30",10.4787,10.8311,10.25,10.6882,581500.0],["2012-05-31",10.7073,10.8502,10.1738,10.4787,842800.0],["2012-06-01",10.5263,11.1646,10.5263,11.0407,1011600.0],["2012-06-04",11.136,11.3265,10.7549,11.3074,612000.0],["2012-06-05",11.336,11.6409,11.3074,11.6027,784200.0],["2012-06-06",11.9076,12.3744,11.86,12.1076,1187800.0],["2012-06-07",12.2505,12.2791,11.517,11.8123,709200.0],["2012-06-08",11.5837,12.1076,11.3932,12.0505,596500.0],["2012-06-11",12.1076,12.1553,11.698,11.7171,645000.0],["2012-06-12",11.8695,12.2029,11.7456,12.0981,668900.0],["2012-06-13",12.2219,12.3363,11.9362,12.0219,942900.0],["2012-06-14",12.1362,12.1648,11.8218,12.0505,946400.0],["2012-06-15",12.1172,12.2696,11.6123,11.7647,2654000.0],["2012-06-18",11.6885,12.241,11.4789,12.1362,812100.0],["2012-06-19",12.1362,12.4791,12.0124,12.3744,733200.0],["2012-06-20",12.2029,12.7459,12.0028,12.3839,903500.0],["2012-06-21",11.9552,12.2029,11.336,11.3551,1146200.0],["2012-06-22",11.3265,11.4313,10.8883,11.0788,938200.0],["2012-06-25",10.9169,11.336,10.7645,11.2312,548400.0],["2012-06-26",11.2217,11.3074,10.7359,10.774,481000.0],["2012-06-27",10.793,10.9645,10.5739,10.8692,407500.0],["2012-06-28",10.7359,10.7645,10.0405,10.2024,803200.0],["2012-06-29",10.8597,10.9359,10.5263,10.7073,749000.0],["2012-07-02",10.6787,10.9169,10.6501,10.8692,426600.0],["2012-07-03",11.0407,11.4694,11.0407,11.4503,467500.0],["2012-07-05",11.4122,11.517,11.1455,11.155,682800.0],["2012-07-06",10.9455,11.2312,10.8121,11.155,1540900.0],["2012-07-09",11.1074,11.2217,10.8883,11.0788,646400.0],["2012-07-10",11.2122,11.317,10.2691,10.3834,796400.0],["2012-07-11",10.3548,10.412,10.0786,10.3929,888900.0],["2012-07-12",10.231,10.8407,10.0024,10.7359,1010300.0],["2012-07-13",10.8407,10.9359,10.6787,10.774,530400.0],["2012-07-16",10.8311,11.1741,10.7549,11.0693,617400.0],["2012-07-17",11.1455,11.317,10.8978,11.0788,769500.0],["2012-07-18",10.974,11.2408,10.9073,11.0502,575800.0],["2012-07-19",11.155,11.2598,11.0598,11.2217,719500.0],["2012-07-20",11.0788,11.2693,11.0788,11.1741,523900.0],["2012-07-23",11.0312,11.0312,10.774,10.9645,345500.0],["2012-07-24",11.0217,11.1646,10.8883,11.136,727800.0],["2012-07-25",11.336,11.8885,11.336,11.879,1503900.0],["2012-07-26",12.1457,12.3744,11.7647,12.1553,944400.0],["2012-07-27",12.2219,12.241,11.7171,12.0981,919200.0],["2012-07-30",12.1172,12.4506,11.9552,12.4506,776700.0],["2012-07-31",12.5458,12.5458,12.1743,12.1838,691900.0],["2012-08-01",12.1362,12.1362,11.4884,11.6313,711400.0],["2012-08-02",11.6504,12.0886,11.5265,11.7647,553300.0],["2012-08-03",11.9743,12.1362,11.8409,11.9647,690700.0],["2012-08-06",12.0314,12.6316,12.0314,12.5363,714700.0],["2012-08-07",12.622,12.6316,12.3553,12.5268,611600.0],["2012-08-08",12.4982,12.965,12.4125,12.4601,809700.0],["2012-08-09",12.4791,12.965,12.3553,12.8316,556400.0],["2012-08-10",12.8507,12.8507,12.3648,12.3934,869900.0],["2012-08-13",12.3458,12.4601,12.0028,12.0981,603200.0],["2012-08-14",12.0886,12.2219,11.7837,11.7933,499600.0],["2012-08-15",11.8028,11.9552,11.6694,11.9457,409300.0],["2012-08-16",12.0028,12.3077,11.9743,12.26,560600.0],["2012-08-17",12.3077,12.3553,11.9171,11.9552,558000.0],["2012-08-20",11.9362,12.7459,11.86,12.6601,1938400.0],["2012-08-21",12.8602,13.4603,12.8602,13.1746,1656600.0],["2012-08-22",13.3365,13.3746,12.965,13.346,1010800.0],["2012-08-23",13.5842,14.4796,13.5842,14.2796,3137300.0],["2012-08-24",14.432,14.451,14.0986,14.1557,1034100.0],["2012-08-27",14.2796,14.451,13.7652,13.87,788900.0],["2012-08-28",13.9176,14.1843,13.7175,13.7652,685600.0],["2012-08-29",13.7842,13.8985,13.1936,13.327,856600.0],["2012-08-30",13.2984,13.4603,13.0507,13.0888,468300.0],["2012-08-31",13.3174,14.2415,12.9936,14.1272,1087100.0],["2012-09-04",14.3558,14.9178,14.2415,14.7654,1743500.0],["2012-09-05",14.7654,14.8702,14.3082,14.4034,1756000.0],["2012-09-06",14.8511,14.9178,14.2415,14.3844,1317600.0],["2012-09-07",14.7654,14.9464,14.3748,14.451,1722200.0],["2012-09-10",14.3939,14.6511,14.0033,14.0986,1130300.0],["2012-09-11",14.3177,14.5558,14.1653,14.3177,759500.0],["2012-09-12",14.4415,14.4891,13.8223,14.3558,790000.0],["2012-09-13",14.2986,15.2322,14.0986,15.1655,2032800.0],["2012-09-14",15.2608,15.4799,14.9559,15.3179,1374900.0],["2012-09-17",15.356,15.8704,15.0988,15.4418,1349900.0],["2012-09-18",15.4227,15.5942,15.2989,15.5275,1416000.0],["2012-09-19",15.6037,15.7656,15.4513,15.7085,1355800.0],["2012-09-20",15.4608,15.8228,15.2512,15.5561,1077200.0],["2012-09-21",15.7561,16.1181,15.4418,15.9657,2683400.0],["2012-09-24",15.6704,15.7561,14.9845,15.0702,1036900.0],["2012-09-25",15.2322,15.4703,14.5749,14.5939,1106600.0],["2012-09-26",14.3463,15.0988,13.9081,14.8797,1299500.0],["2012-09-27",15.0893,15.6609,15.0131,15.6323,949800.0],["2012-09-28",15.5465,15.718,15.2703,15.2703,889600.0],["2012-10-01",15.4989,15.718,15.0607,15.1464,741400.0],["2012-10-02",15.2227,15.2417,14.7845,14.9178,505500.0],["2012-10-03",14.9178,14.9559,14.4796,14.5654,600800.0],["2012-10-04",14.6892,15.2798,14.6511,15.2703,711200.0],["2012-10-05",15.2798,15.356,14.8035,14.9083,511800.0],["2012-10-08",14.6797,14.7654,14.432,14.6035,455600.0],["2012-10-09",14.5177,14.6892,13.9843,14.0224,962400.0],["2012-10-10",13.9652,14.3272,13.8223,14.1748,602100.0],["2012-10-11",14.3177,14.5177,14.1272,14.1367,428400.0],["2012-10-12",14.0605,14.2986,13.6699,13.8223,482400.0],["2012-10-15",13.6699,13.9462,13.4794,13.9271,665200.0],["2012-10-16",14.1081,14.5177,13.9843,14.2415,574700.0],["2012-10-17",14.251,14.8416,14.1462,14.6606,641300.0],["2012-10-18",14.5177,14.7273,14.1557,14.1557,606600.0],["2012-10-19",14.0986,14.4796,13.9081,14.4034,762600.0],["2012-10-22",14.4225,14.7178,14.1653,14.4606,919000.0],["2012-10-23",14.2034,14.3748,14.0224,14.0795,577000.0],["2012-10-24",14.2319,14.2891,13.6699,13.6985,586700.0],["2012-10-25",13.9843,14.2796,13.9081,14.1272,366100.0],["2012-10-26",14.1557,14.2891,13.8509,13.9652,475100.0],["2012-10-31",14.1653,14.632,13.9271,14.5082,873700.0],["2012-11-01",14.632,14.9273,14.5177,14.8607,699000.0],["2012-11-02",14.5749,14.5749,14.1653,14.1843,621000.0],["2012-11-05",14.1748,14.3653,13.5175,13.5365,905400.0],["2012-11-06",13.8319,14.0224,13.2508,13.9747,998300.0],["2012-11-07",14.0033,14.0795,13.4318,13.9938,821200.0],["2012-11-08",13.5651,14.3272,13.5461,14.2224,929200.0],["2012-11-09",14.2034,14.4987,14.0986,14.1272,571200.0],["2012-11-12",14.1462,14.1748,13.7175,13.7652,421800.0],["2012-11-13",13.6223,13.9081,13.4984,13.6318,519400.0],["2012-11-14",13.5937,13.7175,12.6887,12.7173,871900.0],["2012-11-15",12.6506,12.7364,12.0981,12.2696,863900.0],["2012-11-16",12.0791,12.965,11.9076,12.7173,1118900.0],["2012-11-19",13.0507,13.4127,12.9364,13.2889,622200.0],["2012-11-20",13.3365,13.4984,12.9364,13.0126,513900.0],["2012-11-21",13.0031,13.1746,12.7078,13.1555,412600.0],["2012-11-23",13.1269,13.6127,13.0126,13.5556,315100.0],["2012-11-26",13.4794,13.4984,13.1555,13.4603,351300.0],["2012-11-27",13.4032,13.5365,13.0412,13.0602,528100.0],["2012-11-28",12.7173,12.7268,12.2886,12.5363,1131500.0],["2012-11-29",12.603,13.0983,12.5458,13.0983,712400.0],["2012-11-30",12.9745,13.2031,12.7173,12.8602,660300.0],["2012-12-03",12.8316,13.0126,12.4696,12.5173,667900.0],["2012-12-04",12.241,12.8888,12.2219,12.6792,632600.0],["2012-12-05",13.5175,13.5461,12.7459,12.803,1293200.0],["2012-12-06",12.8602,13.4318,12.803,12.9173,821300.0],["2012-12-07",12.9936,13.3079,12.9745,13.0793,490300.0],["2012-12-10",13.1936,13.8128,13.1936,13.7652,731000.0],["2012-12-11",13.7556,14.1081,13.6699,13.9747,747500.0],["2012-12-12",14.0891,14.794,14.0128,14.6416,1299100.0],["2012-12-13",14.2415,14.4701,14.0224,14.1653,958400.0],["2012-12-14",14.0986,14.6035,14.0509,14.5273,684000.0],["2012-12-17",14.5082,14.6416,14.1462,14.3844,698700.0],["2012-12-18",14.4129,14.451,13.8319,13.9557,612200.0],["2012-12-19",13.8223,13.9843,13.6794,13.7271,734800.0],["2012-12-20",13.5365,13.7461,13.1936,13.7366,1020100.0],["2012-12-21",13.527,13.8604,13.4413,13.5651,1765600.0],["2012-12-24",13.6032,13.6128,13.346,13.5175,347300.0],["2012-12-26",13.5842,13.6604,13.4318,13.6413,439500.0],["2012-12-27",13.5746,14.2605,13.5175,14.1176,783900.0],["2012-12-28",13.9843,14.2224,13.6413,13.7652,545400.0],["2012-12-31",13.8223,14.2796,13.7366,14.1843,531700.0],["2013-01-02",14.613,14.7178,14.4701,14.6606,683500.0],["2013-01-03",14.4796,14.7082,13.8985,13.9081,569100.0],["2013-01-04",13.9271,14.1367,13.7175,14.0605,578500.0],["2013-01-07",13.9366,14.0605,13.7842,13.8414,377600.0],["2013-01-08",13.8509,14.4129,13.8509,14.3939,806100.0],["2013-01-09",14.3939,14.4606,14.0128,14.432,491900.0],["2013-01-10",13.8604,13.9938,13.1936,13.3365,3760400.0],["2013-01-11",13.1079,13.2127,12.7268,12.9078,3679400.0],["2013-01-14",13.0126,13.1269,12.8507,12.8697,2519800.0],["2013-01-15",12.7363,12.8316,12.4887,12.7268,2028900.0],["2013-01-16",12.5839,12.8316,12.5458,12.7745,819200.0],["2013-01-17",12.6601,12.9459,12.5839,12.7078,1017100.0],["2013-01-18",12.784,12.8411,12.4315,12.4601,1076600.0],["2013-01-22",12.5077,12.7554,12.3172,12.6506,957800.0],["2013-01-23",12.6411,12.7268,12.3839,12.3934,791400.0],["2013-01-24",12.26,12.3458,11.9552,11.9838,1663200.0],["2013-01-25",11.9076,12.0505,11.6885,11.6885,1506500.0],["2013-01-28",11.6885,11.7552,11.1931,11.2789,1764000.0],["2013-01-29",11.3646,11.5837,11.3646,11.4408,824000.0],["2013-01-30",11.6123,11.8314,11.4218,11.6027,1804000.0],["2013-01-31",11.517,11.6028,11.2979,11.4789,934800.0],["2013-02-01",11.6218,11.8409,11.5456,11.6409,1403600.0],["2013-02-04",11.517,11.7266,11.4122,11.4313,609700.0],["2013-02-05",11.4503,11.5456,11.0121,11.2979,1699500.0],["2013-02-06",11.155,11.3836,11.1264,11.1931,1028000.0],["2013-02-07",11.136,11.3551,11.0026,11.1836,764200.0],["2013-02-08",11.1836,11.2312,11.0598,11.2217,595700.0],["2013-02-11",11.0693,11.1741,11.0121,11.0883,710900.0],["2013-02-12",11.0312,11.1836,10.9645,11.0407,934800.0],["2013-02-13",11.0407,11.1169,10.8597,10.9073,672300.0],["2013-02-14",10.9836,11.0788,10.793,10.8597,904500.0],["2013-02-15",10.7359,10.793,10.4215,10.4977,972700.0],["2013-02-19",10.4596,10.7549,10.3834,10.4691,839600.0],["2013-02-20",10.2882,10.3644,9.7166,9.7356,1285600.0],["2013-02-21",9.7642,10.4882,9.7642,10.1357,1435800.0],["2013-02-22",10.1643,10.1643,9.85,10.0691,753400.0],["2013-02-25",10.1167,10.3167,10.0976,10.1643,809200.0],["2013-02-26",10.231,10.412,10.0024,10.2977,764700.0],["2013-02-27",10.1357,10.2596,10.0405,10.1357,714400.0],["2013-02-28",10.1072,10.1072,9.6309,9.7261,807300.0],["2013-03-01",9.8118,10.0309,9.1736,9.5356,1736300.0],["2013-03-04",9.4499,9.5927,8.8307,8.9259,1441000.0],["2013-03-05",9.0783,9.2593,8.8116,8.8402,1219700.0],["2013-03-06",8.8688,9.507,8.8021,9.4689,1549400.0],["2013-03-07",9.5261,9.7928,9.326,9.3832,1107200.0],["2013-03-08",9.2974,9.6975,9.1545,9.5451,733700.0],["2013-03-11",9.5927,9.7166,9.4022,9.5165,532300.0],["2013-03-12",9.7166,9.9262,9.6499,9.869,1223900.0],["2013-03-13",9.9547,10.0024,9.5356,9.5927,733100.0],["2013-03-14",9.5165,9.8214,9.4308,9.6785,568500.0],["2013-03-15",9.6785,9.8118,9.6213,9.7642,1339200.0],["2013-03-18",9.8404,9.9547,9.6975,9.8309,786300.0],["2013-03-19",9.8214,10.3644,9.7928,10.2024,2284200.0],["2013-03-20",10.2405,10.2691,9.9166,9.9643,1139100.0],["2013-03-21",10.0595,10.5549,10.0595,10.431,1111700.0],["2013-03-22",10.3644,10.4882,10.1453,10.2882,784800.0],["2013-03-25",10.2691,10.4406,9.9928,10.2215,682000.0],["2013-03-26",10.2024,10.2024,9.8785,10.0595,510700.0],["2013-03-27",10.0024,10.2405,9.8214,10.1834,640200.0],["2013-03-28",10.1167,10.1262,9.9357,10.05,391300.0],["2013-04-01",10.0309,10.0691,9.6309,9.7547,719900.0],["2013-04-02",9.6499,9.6975,9.2403,9.2689,1110300.0],["2013-04-03",9.2689,9.4499,8.3353,8.6497,2109200.0],["2013-04-04",8.6687,9.0021,8.3544,8.945,1540800.0],["2013-04-05",8.9926,9.2308,8.9164,9.0974,1280700.0],["2013-04-08",9.126,9.2403,8.8592,8.8878,573500.0],["2013-04-09",8.9069,9.5546,8.9069,9.3927,1305800.0],["2013-04-10",9.3546,9.3927,8.9355,9.0402,697600.0],["2013-04-11",8.9164,9.1831,8.6973,8.7068,798000.0],["2013-04-12",8.4782,8.4782,8.1067,8.1448,1608900.0],["2013-04-15",7.6018,7.6209,7.0398,7.0398,2723200.0],["2013-04-16",7.3827,7.4303,6.8397,6.8873,2155100.0],["2013-04-17",6.8588,6.954,6.2396,6.3063,2517100.0],["2013-04-18",6.3444,6.6873,6.1919,6.5349,1570000.0],["2013-04-19",6.6587,6.8016,6.392,6.6206,1159800.0],["2013-04-22",6.7635,6.8492,6.4873,6.6587,1186800.0],["2013-04-23",6.6111,6.6111,6.3634,6.4587,1258700.0],["2013-04-24",6.5158,6.8778,6.4206,6.8111,1812400.0],["2013-04-25",7.0874,7.1922,6.9064,7.0302,2141600.0],["2013-04-26",7.0588,7.0588,6.5539,6.7254,1294300.0],["2013-04-29",6.8207,6.935,6.6397,6.773,1388200.0],["2013-04-30",6.754,6.8397,6.6016,6.8016,1749600.0],["2013-05-01",6.6206,6.8302,6.5444,6.7826,1756400.0],["2013-05-02",6.8588,6.8969,6.6016,6.6682,1318100.0],["2013-05-03",6.6778,6.8778,6.6206,6.6492,1797400.0],["2013-05-06",6.6206,6.8207,6.5825,6.8111,1445100.0],["2013-05-07",6.7159,6.7349,6.5158,6.573,1424700.0],["2013-05-08",6.6206,6.935,6.5825,6.8588,1389100.0],["2013-05-09",6.8111,6.9064,6.592,6.6111,1228400.0],["2013-05-10",6.5254,6.6778,6.3158,6.6492,1234000.0],["2013-05-13",6.573,6.6111,6.4491,6.4873,609300.0],["2013-05-14",6.4301,6.5635,6.3444,6.4206,883700.0],["2013-05-15",6.3253,6.3634,6.1253,6.1824,1879500.0],["2013-05-16",6.1157,6.3348,6.0395,6.211,1345500.0],["2013-05-17",6.1348,6.1634,5.9728,6.0014,1496100.0],["2013-05-20",5.9633,6.6206,5.9538,6.6016,1728400.0],["2013-05-21",6.4301,6.5254,6.1919,6.411,1458500.0],["2013-05-22",6.4968,6.754,6.3634,6.5539,1691300.0],["2013-05-23",6.6587,6.6968,6.5158,6.5825,799900.0],["2013-05-24",6.5539,6.7826,6.5158,6.6206,764500.0],["2013-05-28",6.7921,6.8492,6.5539,6.6397,873000.0],["2013-05-29",6.6682,7.2779,6.6587,7.2493,1881100.0],["2013-05-30",7.3922,7.9352,7.3446,7.7542,2190100.0],["2013-05-31",7.7066,7.8018,7.3922,7.4875,1222800.0],["2013-06-03",7.5923,7.8876,7.5065,7.6304,1004700.0],["2013-06-04",7.5256,7.6399,7.4399,7.497,779300.0],["2013-06-05",7.5065,7.7066,7.3922,7.4875,686100.0],["2013-06-06",7.5256,7.6304,7.3732,7.6209,716200.0],["2013-06-07",7.4113,7.4113,6.9826,7.0302,1290800.0],["2013-06-10",7.1064,7.297,7.0017,7.0683,949600.0],["2013-06-11",6.9445,7.0683,6.8207,6.8778,1318400.0],["2013-06-12",6.8873,7.1445,6.8588,6.8873,760900.0],["2013-06-13",6.8492,7.1064,6.8111,7.1064,755300.0],["2013-06-14",7.1731,7.2208,6.8683,6.8778,1028400.0],["2013-06-17",6.8588,6.935,6.6778,6.7349,1304800.0],["2013-06-18",6.6682,6.7635,6.592,6.6397,947000.0],["2013-06-19",6.6492,6.7064,6.392,6.4206,1032000.0],["2013-06-20",6.1538,6.2586,5.8966,5.9347,2330300.0],["2013-06-21",6.0205,6.1634,5.8585,6.03,3010900.0],["2013-06-24",5.8204,5.8204,5.487,5.5061,1881800.0],["2013-06-25",5.6013,5.668,5.4775,5.6299,1081700.0],["2013-06-26",5.3632,5.5537,5.3441,5.3822,1370300.0],["2013-06-27",5.4299,5.6204,5.306,5.5061,1596100.0],["2013-06-28",5.5061,6.1062,5.468,6.0395,1543100.0],["2013-07-01",6.1443,6.2872,5.9633,6.1253,1084100.0],["2013-07-02",6.0967,6.0967,5.6871,5.8014,1279100.0],["2013-07-03",5.8871,6.0205,5.7918,5.9919,918900.0],["2013-07-05",5.8204,5.8966,5.5823,5.8681,858900.0],["2013-07-08",5.9538,6.0014,5.7061,5.7347,861100.0],["2013-07-09",5.83,5.9728,5.8014,5.8966,758100.0],["2013-07-10",5.9252,6.0109,5.83,5.9252,935100.0],["2013-07-11",6.2015,6.4491,6.1538,6.4301,1326400.0],["2013-07-12",6.3444,6.3634,6.1062,6.2396,675800.0],["2013-07-15",6.2491,6.3729,6.1538,6.1919,617800.0],["2013-07-16",6.2682,6.5063,6.211,6.4968,989900.0],["2013-07-17",6.5635,6.6492,6.2586,6.2777,759700.0],["2013-07-18",6.3253,6.4206,6.1157,6.3253,652200.0],["2013-07-19",6.3825,6.6016,6.3158,6.5825,600700.0],["2013-07-22",6.8016,7.3541,6.8016,7.2493,1687000.0],["2013-07-23",7.2208,7.6209,7.0779,7.4875,1783700.0],["2013-07-24",7.4494,7.5827,6.935,7.1255,1285100.0],["2013-07-25",7.135,7.497,7.1255,7.3827,1271300.0],["2013-07-26",7.2779,7.5256,7.1731,7.4399,834000.0],["2013-07-29",7.4684,7.5542,7.316,7.3446,904100.0],["2013-07-30",7.3351,7.5351,7.2112,7.4113,841900.0],["2013-07-31",7.3827,7.4684,7.0588,7.3065,1350000.0],["2013-08-01",7.3065,7.3827,6.9445,6.9445,897400.0],["2013-08-02",6.9826,7.0588,6.6587,6.6682,1085100.0],["2013-08-05",6.6492,6.8397,6.6492,6.7254,472600.0],["2013-08-06",6.6873,6.6873,6.2205,6.2491,1154300.0],["2013-08-07",6.1919,6.4968,6.1062,6.2491,798700.0],["2013-08-08",6.2777,7.2208,6.2777,7.1636,2348200.0],["2013-08-09",7.1446,7.6018,7.0969,7.4684,1711100.0],["2013-08-12",7.859,8.4877,7.7542,8.2305,2499400.0],["2013-08-13",8.24,8.3734,7.9066,8.0876,1648400.0],["2013-08-14",8.1448,8.6782,8.1162,8.4877,2169700.0],["2013-08-15",8.4591,9.0117,8.1924,8.8973,3134900.0],["2013-08-16",8.9259,9.1641,8.5544,8.6973,1739700.0],["2013-08-19",8.8116,8.8878,8.5735,8.6116,1439300.0],["2013-08-20",8.602,9.0117,8.602,8.8783,1477400.0],["2013-08-21",8.8116,8.9259,8.5163,8.5449,1437700.0],["2013-08-22",8.6973,8.9736,8.4877,8.8116,1096300.0],["2013-08-23",8.8116,9.2308,8.764,9.0593,1401000.0],["2013-08-26",9.1831,9.4308,9.0783,9.1831,1590300.0],["2013-08-27",9.4118,9.5261,8.5354,8.583,2117100.0],["2013-08-28",8.6973,8.8116,8.0591,8.0876,2405600.0],["2013-08-29",8.0495,8.6116,7.8304,8.2782,2384200.0],["2013-08-30",8.1067,8.2115,7.9162,8.0305,1025000.0],["2013-09-03",8.24,8.4306,8.0591,8.1448,1199000.0],["2013-09-04",7.9828,8.0114,7.7828,7.9257,1470400.0],["2013-09-05",7.8495,7.9257,7.5732,7.6209,1490500.0],["2013-09-06",7.7352,7.859,7.659,7.7542,1217700.0],["2013-09-09",7.7447,7.7542,7.6209,7.6209,1495100.0],["2013-09-10",7.2112,7.4494,7.2017,7.3351,1566100.0],["2013-09-11",7.3351,7.4494,7.1636,7.3541,1310900.0],["2013-09-12",7.1827,7.1922,6.754,6.773,2036200.0],["2013-09-13",6.7349,6.8969,6.6016,6.8207,1638300.0],["2013-09-16",6.7064,6.7254,6.3444,6.3729,4071000.0],["2013-09-17",6.4587,6.4873,6.2396,6.2777,1779100.0],["2013-09-18",6.3348,7.1541,6.0205,6.9921,4047800.0],["2013-09-19",7.1731,7.1922,6.5635,6.6206,3374400.0],["2013-09-20",6.4777,6.5158,6.211,6.4206,10838900.0],["2013-09-23",6.392,6.5254,6.0586,6.0681,2378900.0],["2013-09-24",6.0014,6.1538,5.8014,6.0395,1849200.0],["2013-09-25",6.0967,6.3253,6.0205,6.1443,1580800.0],["2013-09-26",6.1538,6.2777,5.9347,5.9919,1329900.0],["2013-09-27",6.0586,6.23,5.9824,6.0109,1027400.0],["2013-09-30",5.9347,6.03,5.8395,5.8585,1147100.0],["2013-10-01",5.7347,5.8014,5.668,5.7537,1444100.0],["2013-10-02",5.6775,5.8585,5.5727,5.6109,2049000.0],["2013-10-03",5.6109,5.6394,5.4013,5.4108,1509900.0],["2013-10-04",5.4299,5.468,5.3346,5.4299,1147100.0],["2013-10-07",5.4394,5.5632,5.4108,5.5346,1270000.0],["2013-10-08",5.5632,5.668,5.3251,5.3346,1775400.0],["2013-10-09",5.1631,5.2679,4.9345,5.1155,2468000.0],["2013-10-10",5.1345,5.3346,5.0679,5.125,1197400.0],["2013-10-11",5.1155,5.1345,4.9536,5.125,1859200.0],["2013-10-14",5.1631,5.3155,5.0964,5.1631,918900.0],["2013-10-15",5.125,5.4108,5.0774,5.3251,1136500.0],["2013-10-16",5.3155,5.4299,5.1441,5.2489,971000.0],["2013-10-17",5.4775,5.7823,5.4775,5.6013,1930100.0],["2013-10-18",5.6204,5.7061,5.5156,5.5346,921000.0],["2013-10-21",5.6109,5.7823,5.6109,5.7061,947800.0],["2013-10-22",5.83,5.9062,5.7633,5.83,1417800.0],["2013-10-23",5.83,5.8681,5.5632,5.6109,1196800.0],["2013-10-24",5.7442,5.9538,5.668,5.8966,1560500.0],["2013-10-25",5.8585,6.0491,5.7347,5.9443,1029100.0],["2013-10-28",5.9633,6.0776,5.8204,5.9538,1103000.0],["2013-10-29",5.9157,5.9347,5.6299,5.6585,1336000.0],["2013-10-30",5.7252,5.849,5.487,5.6775,1274500.0],["2013-10-31",5.5156,5.5727,5.3251,5.3632,1399000.0],["2013-11-01",5.2965,5.3918,5.2108,5.287,1127300.0],["2013-11-04",5.3251,5.4489,5.2679,5.3536,738700.0],["2013-11-05",5.3441,5.6299,5.2965,5.5251,2427800.0],["2013-11-06",5.6204,5.9538,5.5251,5.7728,2047900.0],["2013-11-07",5.6966,5.7918,5.6299,5.7156,1126000.0],["2013-11-08",5.6299,5.9728,5.4489,5.9443,1969800.0],["2013-11-11",5.9062,5.9252,5.6966,5.8871,909200.0],["2013-11-12",5.849,5.9728,5.6966,5.7442,942200.0],["2013-11-13",5.7823,5.8681,5.6204,5.6585,878500.0],["2013-11-14",5.7252,5.9157,5.6775,5.8776,988900.0],["2013-11-15",5.9062,6.0586,5.8776,5.8966,1228800.0],["2013-11-18",5.8585,5.8871,5.649,5.7061,1042600.0],["2013-11-19",5.6966,5.7918,5.6585,5.7061,744300.0],["2013-11-20",5.6585,5.7347,5.4108,5.468,1291600.0],["2013-11-21",5.4203,5.4489,5.2584,5.4013,937300.0],["2013-11-22",5.5346,5.7347,5.5061,5.6109,1295500.0],["2013-11-25",5.5251,5.8204,5.468,5.7442,1042000.0],["2013-11-26",5.7156,5.7252,5.5537,5.6013,861300.0],["2013-11-27",5.668,5.6871,5.4299,5.5442,910400.0],["2013-11-29",5.6204,5.8014,5.6013,5.6871,616300.0],["2013-12-02",5.5823,5.6013,5.3727,5.4108,1454400.0],["2013-12-03",5.3632,5.6109,5.306,5.5918,1300600.0],["2013-12-04",5.6204,5.7537,5.4394,5.7252,1612900.0],["2013-12-05",5.6013,5.8204,5.5061,5.6394,1254200.0],["2013-12-06",5.7252,5.8109,5.4775,5.5251,1036100.0],["2013-12-09",5.5727,5.7537,5.5727,5.7442,1040500.0],["2013-12-10",5.8681,6.1348,5.8681,6.1062,1978900.0],["2013-12-11",6.0491,6.1443,5.83,5.8966,1123300.0],["2013-12-12",5.7442,5.8871,5.6871,5.7918,1045400.0],["2013-12-13",5.8776,6.0205,5.8109,6.0014,1203200.0],["2013-12-16",6.1538,6.5825,6.0491,6.4968,3466000.0],["2013-12-17",6.4301,6.6111,6.3063,6.573,2283100.0],["2013-12-18",6.6016,6.7635,6.4301,6.5349,2713700.0],["2013-12-19",6.3729,6.5635,6.2205,6.3253,1913600.0],["2013-12-20",6.3539,6.4491,6.2015,6.2586,12793100.0],["2013-12-23",6.2396,6.2777,6.0491,6.2205,1277200.0],["2013-12-24",6.1729,6.4873,6.1729,6.4587,690100.0],["2013-12-26",6.5444,6.8016,6.4396,6.5635,1154400.0],["2013-12-27",6.6016,6.6492,6.4396,6.6206,1049200.0],["2013-12-30",6.5063,6.6397,6.4206,6.4396,1080400.0],["2013-12-31",6.3825,6.6492,6.2777,6.6301,1554600.0],["2014-01-02",6.754,7.1064,6.6968,7.1064,1827500.0],["2014-01-03",7.1636,7.1731,6.8873,6.935,1493500.0],["2014-01-06",7.0017,7.2208,6.8873,6.9731,1422800.0],["2014-01-07",6.935,7.0493,6.754,7.0207,1314400.0],["2014-01-08",6.9445,7.0588,6.7826,6.9255,1407800.0],["2014-01-09",6.954,6.954,6.7159,6.7254,970100.0],["2014-01-10",6.8492,7.2398,6.8207,7.2112,1614200.0],["2014-01-13",7.2208,7.5161,7.0588,7.3637,1884700.0],["2014-01-14",7.3446,7.6685,7.0969,7.1445,2348700.0],["2014-01-15",7.1446,7.3827,6.9731,7.3351,1273000.0],["2014-01-16",7.4018,7.5542,7.3637,7.4018,1073800.0],["2014-01-17",7.5256,7.9352,7.4494,7.7733,2578700.0],["2014-01-21",7.7637,8.04,7.5446,7.9447,2524100.0],["2014-01-22",7.9066,8.0305,7.7542,7.8114,1161600.0],["2014-01-23",7.9638,8.221,7.9447,7.9638,1304200.0],["2014-01-24",8.0591,8.1543,7.478,7.7066,1866400.0],["2014-01-27",7.6399,7.6875,7.2303,7.2493,1840200.0],["2014-01-28",7.2493,7.5351,7.1922,7.497,1061100.0],["2014-01-29",7.6971,7.7637,7.3541,7.6971,1578200.0],["2014-01-30",7.4494,7.5923,7.3732,7.5732,967200.0],["2014-01-31",7.6113,7.7066,7.2779,7.4589,1338300.0],["2014-02-03",7.5256,7.6875,7.297,7.3255,1134500.0],["2014-02-04",7.1827,7.2779,6.8778,7.2017,2465100.0],["2014-02-05",7.478,7.8114,7.3922,7.6494,2228400.0],["2014-02-06",7.6971,8.0972,7.6875,7.8876,1767900.0],["2014-02-07",8.0305,8.7259,7.9447,8.6782,2977300.0],["2014-02-10",8.7259,9.0879,8.7259,8.8973,1952100.0],["2014-02-11",8.9736,9.3546,8.9355,9.0783,2253600.0],["2014-02-12",9.0688,9.2784,8.783,8.8973,2318000.0],["2014-02-13",8.8783,9.4689,8.8307,9.4022,1913800.0],["2014-02-14",9.9166,10.0214,9.6309,9.8404,3140500.0],["2014-02-18",10.2215,10.2215,9.7452,9.8404,2047000.0],["2014-02-19",9.7261,9.9262,9.3546,9.4118,2523000.0],["2014-02-20",9.4213,9.9738,9.307,9.9452,1958600.0],["2014-02-21",9.9738,10.3644,9.7547,9.9928,2168100.0],["2014-02-24",10.1357,10.4691,10.0881,10.25,1822600.0],["2014-02-25",10.2024,10.2691,9.85,10.0405,1818900.0],["2014-02-26",9.9166,10.1357,9.85,10.0214,1974100.0],["2014-02-27",10.0024,10.2977,9.85,9.9643,1899200.0],["2014-02-28",9.7356,9.9738,9.669,9.8214,2038800.0],["2014-03-03",10.0786,10.3072,10.0024,10.1262,1727700.0],["2014-03-04",9.9928,10.2405,9.8214,10.1643,1246000.0],["2014-03-05",10.1929,10.4691,10.1548,10.3644,1323100.0],["2014-03-06",10.412,10.6406,10.3929,10.5835,1700100.0],["2014-03-07",10.3834,10.5168,10.2786,10.4215,1288600.0],["2014-03-10",10.4025,10.4025,10.0786,10.2405,1247200.0],["2014-03-11",10.3072,10.4691,10.0405,10.0786,1833200.0],["2014-03-12",10.1643,10.4501,10.1643,10.4215,1597200.0],["2014-03-13",10.3739,10.8121,10.3263,10.8026,1622300.0],["2014-03-14",10.8978,11.136,10.7549,11.0217,1788800.0],["2014-03-17",11.1931,11.6313,10.8311,10.8407,5186100.0],["2014-03-18",10.6501,11.3551,10.3358,11.1455,2356200.0],["2014-03-19",10.974,11.136,10.7454,10.774,2202800.0],["2014-03-20",10.6597,10.9645,10.5073,10.8026,1881100.0],["2014-03-21",11.0026,11.1264,10.4882,10.6216,11699500.0],["2014-03-24",10.3644,10.4691,9.7737,9.8785,2686900.0],["2014-03-25",9.9452,10.1834,9.869,10.0595,1193100.0],["2014-03-26",10.05,10.1643,9.2689,9.4213,2210100.0],["2014-03-27",9.3355,9.7071,9.1545,9.6023,2260700.0],["2014-03-28",9.5546,9.9928,9.4499,9.7356,1210800.0],["2014-03-31",9.7261,9.7737,9.3832,9.4594,1065300.0],["2014-04-01",9.4784,9.8309,9.4213,9.5261,1333300.0],["2014-04-02",9.6785,9.8976,9.6213,9.8404,1293500.0],["2014-04-03",9.7833,9.8023,9.4784,9.669,947100.0],["2014-04-04",9.8881,10.1262,9.7642,9.9452,1118000.0],["2014-04-07",9.9071,10.3548,9.8214,9.9262,1323300.0],["2014-04-08",10.1643,10.4215,10.0119,10.3548,1389400.0],["2014-04-09",10.2691,10.6406,10.0786,10.4787,955600.0],["2014-04-10",10.5358,10.6311,10.0309,10.0881,1334300.0],["2014-04-11",10.0786,10.1643,9.6309,9.7547,1150400.0],["2014-04-14",9.8023,10.0405,9.688,9.9071,928400.0],["2014-04-15",9.5356,9.5546,9.0974,9.4403,1458600.0],["2014-04-16",9.4784,9.4975,9.2308,9.3546,660700.0],["2014-04-17",9.3165,9.4499,9.1164,9.145,978300.0],["2014-04-21",9.126,9.1831,8.7449,9.0498,878000.0],["2014-04-22",9.0307,9.2593,8.8878,9.2403,1270300.0],["2014-04-23",9.2212,9.6594,9.0783,9.4499,971800.0],["2014-04-24",9.326,9.5451,9.145,9.1546,963900.0],["2014-04-25",9.2403,9.5737,9.2212,9.4975,883400.0],["2014-04-28",9.488,9.5261,9.0783,9.1355,1268500.0],["2014-04-29",9.1545,9.5832,9.145,9.4784,938400.0],["2014-04-30",9.3927,9.5737,9.2022,9.4403,810900.0],["2014-05-01",9.326,9.5546,9.2212,9.3546,642400.0],["2014-05-02",9.4118,9.8404,9.3546,9.7071,1461700.0],["2014-05-05",9.8214,9.9071,9.5642,9.6023,695000.0],["2014-05-06",9.6309,9.7166,9.3927,9.4403,593200.0],["2014-05-07",9.3737,9.4403,8.964,9.0402,984700.0],["2014-05-08",9.0117,9.1641,8.9069,8.945,616900.0],["2014-05-09",8.7926,8.9259,7.859,8.0209,1855900.0],["2014-05-12",8.0781,8.1353,7.4684,7.497,2106300.0],["2014-05-13",7.4589,7.6494,7.4208,7.5351,1026000.0],["2014-05-14",7.6494,7.8781,7.5732,7.7733,1470900.0],["2014-05-15",7.6685,7.6875,7.3636,7.3827,1256600.0],["2014-05-16",7.3446,7.3637,7.1446,7.3541,743800.0],["2014-05-19",7.4303,7.5065,7.3065,7.5065,623600.0],["2014-05-20",7.4208,7.5065,7.3065,7.3637,774100.0],["2014-05-21",7.2208,7.2303,6.9159,7.1636,1286300.0],["2014-05-22",7.2398,7.2874,7.0588,7.1731,673600.0],["2014-05-23",7.1731,7.1731,6.9159,7.0017,852500.0],["2014-05-27",6.8873,6.9064,6.392,6.4015,2140300.0],["2014-05-28",6.4015,6.4301,6.1634,6.3634,1890500.0],["2014-05-29",6.3539,6.4587,6.2205,6.23,1764600.0],["2014-05-30",6.2777,6.2777,6.0776,6.23,1191200.0],["2014-06-02",6.1824,6.2777,6.0109,6.1157,1244800.0],["2014-06-03",6.1062,6.2015,5.9824,6.1157,745500.0],["2014-06-04",6.1062,6.3063,6.0681,6.2396,797100.0],["2014-06-05",6.2967,6.7064,6.2872,6.6111,1482100.0],["2014-06-06",6.6016,6.6016,6.411,6.4491,962400.0],["2014-06-09",6.5349,6.6016,6.4587,6.4682,672900.0],["2014-06-10",6.5349,6.8778,6.5349,6.8588,1036500.0],["2014-06-11",6.8873,7.2112,6.8683,7.1827,1230000.0],["2014-06-12",7.2303,7.5446,7.1827,7.4303,1660400.0],["2014-06-13",7.3922,7.6304,7.1636,7.5827,1491700.0],["2014-06-16",7.7923,7.7923,7.2493,7.316,1332800.0],["2014-06-17",7.2017,7.4494,6.954,7.297,1460100.0],["2014-06-18",7.2589,7.5446,7.2589,7.5256,1387200.0],["2014-06-19",7.7637,8.1257,7.659,8.0591,2609800.0],["2014-06-20",8.04,8.0876,7.7447,7.9638,3283100.0],["2014-06-23",7.9447,8.2591,7.859,8.1924,1187400.0],["2014-06-24",8.2591,8.6497,7.9257,7.9447,1787300.0],["2014-06-25",7.9257,8.1067,7.8018,8.0305,1227700.0],["2014-06-26",7.9352,8.0972,7.84,8.0591,999000.0],["2014-06-27",8.0495,8.2115,7.7828,8.0019,1216300.0],["2014-06-30",7.84,8.2972,7.7542,8.2496,1132100.0],["2014-07-01",8.2591,8.4115,8.1353,8.1734,846600.0],["2014-07-02",8.1257,8.5068,8.0972,8.2782,1057800.0],["2014-07-03",8.1638,8.3639,8.0114,8.3353,671000.0],["2014-07-07",8.2496,8.402,8.2019,8.2782,774700.0],["2014-07-08",8.3829,8.5449,8.2115,8.4401,1555700.0],["2014-07-09",8.5354,8.8973,8.3639,8.7735,2207600.0],["2014-07-10",9.1927,9.2308,8.3829,8.3925,2440300.0],["2014-07-11",8.421,8.764,8.2686,8.7545,1357300.0],["2014-07-14",8.4115,8.7164,8.3353,8.4591,1169500.0],["2014-07-15",8.7259,8.8021,8.1829,8.1924,2006300.0],["2014-07-16",8.2686,8.5258,8.2686,8.4115,1518400.0],["2014-07-17",8.4973,9.3546,8.4401,9.2212,4337900.0],["2014-07-18",9.2022,9.2022,8.8402,9.0307,1743300.0],["2014-07-21",9.1164,9.2212,8.6878,8.9545,1709600.0],["2014-07-22",8.8783,8.945,8.6973,8.7449,1143100.0],["2014-07-23",8.7449,8.945,8.5163,8.5544,1387400.0],["2014-07-24",8.3353,8.4782,8.2591,8.3544,1336600.0],["2014-07-25",8.3448,8.8307,8.3067,8.8211,1244100.0],["2014-07-28",8.7164,9.1164,8.7068,9.0783,1280700.0],["2014-07-29",9.0879,9.1641,8.9164,9.0021,849600.0],["2014-07-30",8.8973,8.9545,8.6878,8.8973,992900.0],["2014-07-31",8.764,8.8592,8.6497,8.7449,1021000.0],["2014-08-01",8.8211,8.964,8.4496,8.6211,1542800.0],["2014-08-04",8.5735,8.6211,7.9733,8.04,1925300.0],["2014-08-05",7.9733,8.2305,7.8685,8.221,1451000.0],["2014-08-06",8.3353,8.7068,8.3353,8.5354,1573700.0],["2014-08-07",8.4687,8.9069,8.24,8.8688,1687500.0],["2014-08-08",8.9069,9.2593,8.8116,9.0307,1756100.0],["2014-08-11",9.0974,9.4118,9.0974,9.307,1497800.0],["2014-08-12",9.3355,9.6309,9.1831,9.2784,1674500.0],["2014-08-13",9.2593,9.4308,9.0783,9.2117,989800.0],["2014-08-14",9.2212,9.3355,8.945,8.9831,923400.0],["2014-08-15",8.7545,9.0783,8.6687,9.0021,1081900.0],["2014-08-18",8.9069,9.1641,8.8592,9.1641,955200.0],["2014-08-19",9.1545,9.1736,8.8307,8.9545,751100.0],["2014-08-20",9.0117,9.1069,8.8402,8.9545,757200.0],["2014-08-21",8.7259,8.8402,8.4973,8.6401,1558300.0],["2014-08-22",8.6497,8.7068,8.4973,8.6592,822900.0],["2014-08-25",8.6211,8.6497,8.3734,8.3734,931500.0],["2014-08-26",8.5068,8.8021,8.4496,8.7926,1136100.0],["2014-08-27",8.7735,8.9259,8.7259,8.7735,659700.0],["2014-08-28",8.8878,8.945,8.8021,8.8878,617900.0],["2014-08-29",8.8211,9.0783,8.7545,8.9259,775600.0],["2014-09-02",8.764,8.7735,8.5354,8.583,892800.0],["2014-09-03",8.602,8.6401,8.3544,8.3544,1298600.0],["2014-09-04",8.402,8.4496,7.6209,7.6494,2651400.0],["2014-09-05",7.678,7.8685,7.4589,7.6971,1769100.0],["2014-09-08",7.4208,7.6209,7.2874,7.316,1241700.0],["2014-09-09",7.2112,7.3827,6.7349,7.2398,2574900.0],["2014-09-10",7.0874,7.316,7.0398,7.1445,1164000.0],["2014-09-11",7.1541,7.4113,6.9826,7.3922,1450100.0],["2014-09-12",7.3351,7.4208,7.1255,7.1445,1047600.0],["2014-09-15",7.1446,7.2112,6.9826,7.0683,802900.0],["2014-09-16",7.0683,7.2398,6.9255,7.1255,1060500.0],["2014-09-17",7.135,7.135,6.7921,6.8588,1762400.0],["2014-09-18",6.8397,6.8397,6.6397,6.6397,1706800.0],["2014-09-19",6.6301,6.773,6.1634,6.1634,9104200.0],["2014-09-22",6.1919,6.2205,5.8681,6.0109,2440700.0],["2014-09-23",6.0967,6.392,6.0967,6.3158,1605800.0],["2014-09-24",6.2872,6.3063,6.0014,6.1253,1648400.0],["2014-09-25",6.0109,6.2967,6.0014,6.2682,1318000.0],["2014-09-26",6.2396,6.3158,6.1062,6.1538,1127300.0],["2014-09-29",6.1634,6.3253,6.03,6.0491,970600.0],["2014-09-30",5.9919,6.0872,5.7537,5.8109,1928000.0],["2014-10-01",5.8871,5.9633,5.7156,5.7537,1843400.0],["2014-10-02",5.8109,5.8204,5.5156,5.6299,1502000.0],["2014-10-03",5.5156,5.5156,5.2298,5.2298,2114300.0],["2014-10-06",5.3346,5.3918,5.1536,5.3632,1796700.0],["2014-10-07",5.4203,5.4203,4.9726,5.0298,2136500.0],["2014-10-08",5.1727,5.668,4.8964,5.6394,4538500.0],["2014-10-09",5.6775,5.7061,5.2108,5.3346,3332000.0],["2014-10-10",5.3251,5.6299,5.0774,5.2393,2064900.0],["2014-10-13",5.3251,5.4299,5.1917,5.2203,2126500.0],["2014-10-14",5.2965,5.5442,5.2679,5.3822,2795300.0],["2014-10-15",5.3155,5.6013,5.2774,5.4775,2960100.0],["2014-10-16",5.3918,5.7823,5.3536,5.5632,2134100.0],["2014-10-17",5.6204,5.6204,5.2774,5.2965,2434600.0],["2014-10-20",5.5727,5.5727,5.3155,5.4489,1425300.0],["2014-10-21",5.6013,5.6585,5.4299,5.468,2077400.0],["2014-10-22",5.3822,5.4108,5.1441,5.1536,1866600.0],["2014-10-23",5.106,5.1822,4.9059,5.125,3569500.0],["2014-10-24",5.106,5.1822,4.9726,5.0298,1267500.0],["2014-10-27",4.9726,5.0393,4.8678,5.0107,1089800.0],["2014-10-28",5.0774,5.306,5.0107,5.306,1469500.0],["2014-10-29",5.2203,5.3346,4.8964,4.9726,2583900.0],["2014-10-30",4.9631,5.0488,4.5725,4.5725,3411900.0],["2014-10-31",4.3248,4.4391,4.0962,4.1629,5961300.0],["2014-11-03",4.2105,4.4773,4.0676,4.4677,2102400.0],["2014-11-04",4.4106,4.4296,4.0486,4.0676,2670000.0],["2014-11-05",3.8581,4.0391,3.7342,3.7437,3183000.0],["2014-11-06",3.8104,4.3248,3.7914,4.1153,3687500.0],["2014-11-07",4.2296,4.9917,4.2296,4.9536,4509400.0],["2014-11-10",4.9726,5.0012,4.4391,4.5154,2834100.0],["2014-11-11",4.5535,4.925,4.5535,4.8297,2770500.0],["2014-11-12",4.8773,5.0679,4.5535,4.7059,2820200.0],["2014-11-13",4.763,4.8488,4.5058,4.563,2249100.0],["2014-11-14",4.4391,5.0869,4.2963,5.0012,3447800.0],["2014-11-17",4.9536,5.2298,4.8678,5.1727,2421200.0],["2014-11-18",5.2489,5.6299,5.2393,5.5918,3542100.0],["2014-11-19",5.5156,5.6299,5.1536,5.1822,4887200.0],["2014-11-20",5.3251,5.6585,5.1631,5.5346,3104800.0],["2014-11-21",5.7156,5.8395,5.4394,5.5537,3694700.0],["2014-11-24",5.4775,5.6585,5.3346,5.4584,2064100.0],["2014-11-25",5.4013,5.8204,5.4013,5.7823,2592400.0],["2014-11-26",5.7442,5.7823,5.5632,5.5918,1531300.0],["2014-11-28",5.2489,5.2489,4.925,4.944,1573200.0],["2014-12-01",5.0202,5.4775,4.9536,5.4489,3131100.0],["2014-12-02",5.2012,5.4965,5.0869,5.125,3519600.0],["2014-12-03",5.2393,5.6585,5.2298,5.5251,3359200.0],["2014-12-04",5.6394,5.6394,5.2012,5.2298,2237800.0],["2014-12-05",5.0964,5.4203,4.9821,5.1727,2666900.0],["2014-12-08",5.1917,5.3537,4.8773,5.2489,4069000.0],["2014-12-09",5.468,5.6109,5.3346,5.468,3568700.0],["2014-12-10",5.4584,5.6966,5.2584,5.306,3172400.0],["2014-12-11",5.2298,5.4108,5.0869,5.1155,3455600.0],["2014-12-12",5.1155,5.2965,4.9155,5.0393,2784500.0],["2014-12-15",4.925,4.9917,4.2105,4.2772,7497000.0],["2014-12-16",4.4201,4.5058,4.0391,4.0581,3449100.0],["2014-12-17",4.0772,4.3534,3.9628,4.3344,4437700.0],["2014-12-18",4.4963,4.6297,4.3344,4.5916,4093700.0],["2014-12-19",4.5916,4.8678,4.5725,4.7249,15385900.0],["2014-12-22",4.6868,4.744,4.2486,4.2582,3693000.0],["2014-12-23",4.2963,4.4868,4.1153,4.1915,1783500.0],["2014-12-24",4.1819,4.5154,4.1438,4.4391,1719300.0],["2014-12-26",4.6011,4.7916,4.5535,4.6678,1708600.0],["2014-12-29",4.6106,4.6868,4.401,4.4201,2611100.0],["2014-12-30",4.5058,4.8583,4.4963,4.7059,2369500.0],["2014-12-31",4.6011,4.8773,4.582,4.7726,1928700.0],["2015-01-02",4.6011,5.0488,4.582,5.0298,1855200.0],["2015-01-05",5.0869,5.1631,4.8392,5.1536,2366100.0],["2015-01-06",5.1536,5.6299,5.1345,5.5727,3831300.0],["2015-01-07",5.4013,5.6775,5.2679,5.4013,2931900.0],["2015-01-08",5.468,5.5918,5.1822,5.2489,1735700.0],["2015-01-09",5.3346,5.5537,5.3155,5.4965,1950400.0],["2015-01-12",5.5727,6.1443,5.4965,5.9919,3864900.0],["2015-01-13",6.2586,6.4968,5.8395,6.0014,4926700.0],["2015-01-14",6.0491,6.1824,5.5156,5.7347,3660100.0],["2015-01-15",6.1157,6.2396,5.9824,6.0586,2356800.0],["2015-01-16",6.1157,6.5539,6.0776,6.3158,2825400.0],["2015-01-20",6.5635,6.8016,6.4301,6.6301,3147400.0],["2015-01-21",6.7159,6.8207,6.4873,6.6587,3065400.0],["2015-01-22",6.7159,6.7921,6.4682,6.4873,2522100.0],["2015-01-23",6.3348,6.392,5.9728,6.1253,2497200.0],["2015-01-26",5.9347,6.3063,5.8585,6.2396,1770000.0],["2015-01-27",6.2777,6.6873,6.2682,6.5539,2304000.0],["2015-01-28",6.4396,6.4396,5.8871,5.9538,2952100.0],["2015-01-29",5.7061,5.83,5.487,5.6109,2432500.0],["2015-01-30",5.6871,5.9728,5.5632,5.8776,2009900.0],["2015-02-02",5.7633,6.0681,5.6775,5.9347,1871700.0],["2015-02-03",6.0014,6.0014,5.5918,5.6966,2642400.0],["2015-02-04",5.7633,5.9062,5.5918,5.8585,2004500.0],["2015-02-05",5.7728,5.8871,5.5918,5.849,2151600.0],["2015-02-06",5.5918,5.7252,5.4299,5.4965,2060000.0],["2015-02-09",5.6109,5.7252,5.5442,5.5727,1320300.0],["2015-02-10",5.5251,5.8966,5.3918,5.7918,2387300.0],["2015-02-11",5.8204,5.8681,5.5346,5.5727,2444300.0],["2015-02-12",5.6204,5.9347,5.6204,5.8395,1999400.0],["2015-02-13",5.9538,6.1348,5.9443,5.9633,1928700.0],["2015-02-17",5.7156,5.8585,5.5918,5.6109,2524800.0],["2015-02-18",5.6204,5.7061,5.4299,5.6394,2183000.0],["2015-02-19",5.649,5.6775,5.4394,5.4965,2009500.0],["2015-02-20",5.487,5.668,5.125,5.1536,3487300.0],["2015-02-23",5.0583,5.106,4.7821,4.8678,3468600.0],["2015-02-24",4.8107,5.0012,4.7916,4.925,1771800.0],["2015-02-25",5.0488,5.1536,4.9345,5.1155,1440400.0],["2015-02-26",5.1917,5.2203,4.9917,5.0488,1301900.0],["2015-02-27",5.1155,5.1631,4.9726,5.0107,1035100.0],["2015-03-02",5.0393,5.0869,4.8011,4.8583,1475600.0],["2015-03-03",4.8488,4.9821,4.7059,4.7154,1865600.0],["2015-03-04",4.744,4.763,4.4773,4.5535,2166200.0],["2015-03-05",4.5916,4.6201,4.382,4.4582,1976600.0],["2015-03-06",4.3153,4.3439,4.201,4.3153,2166300.0],["2015-03-09",4.3153,4.3248,4.0486,4.1057,1934400.0],["2015-03-10",4.0772,4.1248,3.9247,4.0772,2623500.0],["2015-03-11",4.0391,4.2105,3.9343,4.201,3196300.0],["2015-03-12",4.2963,4.3725,4.1819,4.2296,1888200.0],["2015-03-13",4.2486,4.4106,4.1534,4.3915,1597800.0],["2015-03-16",4.4391,4.563,4.3248,4.4963,1762700.0],["2015-03-17",4.3629,4.5916,4.3534,4.4201,1198500.0],["2015-03-18",4.4106,4.6868,4.3439,4.6297,1847300.0],["2015-03-19",4.5916,4.7726,4.5344,4.744,1195900.0],["2015-03-20",4.8202,4.9726,4.7821,4.8678,3333800.0],["2015-03-23",4.8773,5.0393,4.8678,5.0107,1534200.0],["2015-03-24",5.0107,5.0393,4.8773,4.9917,845800.0],["2015-03-25",5.0298,5.0774,4.9155,4.925,808300.0],["2015-03-26",5.0012,5.0964,4.7154,4.8011,1376300.0],["2015-03-27",4.7821,4.7821,4.5535,4.6106,1696700.0],["2015-03-30",4.5249,4.5344,4.3439,4.4391,1639200.0],["2015-03-31",4.4582,4.4582,4.22,4.3153,2221700.0],["2015-04-01",4.4201,4.6297,4.3534,4.582,1951000.0],["2015-04-02",4.5725,4.6201,4.401,4.563,1225300.0],["2015-04-06",4.9345,4.944,4.7059,4.8488,1363900.0],["2015-04-07",4.7726,4.8392,4.6678,4.7249,1173200.0],["2015-04-08",4.744,4.8869,4.6297,4.744,1319900.0],["2015-04-09",4.6582,4.8869,4.6487,4.8773,1435800.0],["2015-04-10",4.9345,5.0869,4.9154,5.0488,1343900.0],["2015-04-13",4.8869,5.0679,4.8011,4.8678,1631500.0],["2015-04-14",4.8773,4.9917,4.8297,4.8773,1225300.0],["2015-04-15",4.9155,5.0679,4.8869,5.0393,1369000.0],["2015-04-16",5.0774,5.1441,4.9154,4.9821,1724100.0],["2015-04-17",5.0488,5.2584,5.0488,5.106,1391600.0],["2015-04-20",5.0393,5.2393,4.9536,5.2108,1120400.0],["2015-04-21",5.1917,5.3822,5.1346,5.3441,1565600.0],["2015-04-22",5.2965,5.3918,5.125,5.1346,1883700.0],["2015-04-23",5.1536,5.2679,5.0488,5.1727,1155200.0],["2015-04-24",5.1155,5.287,4.9345,4.9917,1250900.0],["2015-04-27",5.0869,5.4203,5.0774,5.2489,1621900.0],["2015-04-28",5.287,5.5727,5.287,5.468,1740900.0],["2015-04-29",5.4489,5.6109,5.3346,5.4965,1599300.0],["2015-04-30",5.3632,5.3632,5.1441,5.1917,2229000.0],["2015-05-01",5.0964,5.3632,5.0964,5.2584,821800.0],["2015-05-04",5.4013,5.4775,5.2774,5.3346,907800.0],["2015-05-05",5.4299,5.468,5.2203,5.2774,928300.0],["2015-05-06",5.2965,5.3346,4.9631,5.0298,1580100.0],["2015-05-07",5.0012,5.0488,4.8678,5.0488,1168000.0],["2015-05-08",5.0679,5.1441,4.9726,5.106,774300.0],["2015-05-11",5.1155,5.2584,5.0679,5.2203,1121900.0],["2015-05-12",5.3155,5.3155,5.1155,5.2203,1214500.0],["2015-05-13",5.4775,6.1634,5.4203,5.9443,5799600.0],["2015-05-14",6.0205,6.411,6.0205,6.211,3494700.0],["2015-05-15",6.1729,6.3253,6.0586,6.2396,1885700.0],["2015-05-18",6.2872,6.3825,6.23,6.2872,859500.0],["2015-05-19",6.0205,6.1919,5.9252,6.0586,1567400.0],["2015-05-20",6.0586,6.1443,5.9252,5.9443,1038700.0],["2015-05-21",5.9252,6.0205,5.8681,5.9919,1061600.0],["2015-05-22",5.9728,6.0681,5.8585,5.9062,773000.0],["2015-05-26",5.7347,5.8014,5.5823,5.7347,2025000.0],["2015-05-27",5.7442,5.7442,5.6013,5.7156,803300.0],["2015-05-28",5.7061,5.9157,5.6204,5.8681,1036600.0],["2015-05-29",5.8966,6.0681,5.8776,5.9252,800800.0],["2015-06-01",5.9824,6.0872,5.9347,5.9919,1054800.0],["2015-06-02",6.0395,6.2491,6.0109,6.1157,1288700.0],["2015-06-03",6.0681,6.2396,6.0395,6.1062,702200.0],["2015-06-04",6.0014,6.2682,5.9252,6.1443,1346600.0],["2015-06-05",6.03,6.1919,5.9824,6.1062,941300.0],["2015-06-08",6.1538,6.1538,5.9157,6.1253,809600.0],["2015-06-09",6.1634,6.2682,6.03,6.0491,858300.0],["2015-06-10",6.211,6.2682,6.1062,6.1253,626500.0],["2015-06-11",6.0872,6.1443,5.9824,6.1157,857800.0],["2015-06-12",6.0967,6.1634,5.9919,6.0205,598500.0],["2015-06-15",5.9728,6.23,5.849,6.23,1634400.0],["2015-06-16",6.1538,6.1729,6.0014,6.1253,1011300.0],["2015-06-17",6.1253,6.3539,6.0109,6.3063,1691800.0],["2015-06-18",6.4206,6.6587,6.411,6.5349,1996100.0],["2015-06-19",6.5254,6.6492,6.3825,6.5158,2200800.0],["2015-06-22",6.3825,6.6206,6.3348,6.3348,986800.0],["2015-06-23",6.2682,6.4682,6.2396,6.411,1120200.0],["2015-06-24",6.3825,6.5444,6.1634,6.1634,1892700.0],["2015-06-25",6.1824,6.3063,6.1253,6.1824,936500.0],["2015-06-26",6.2015,6.2015,5.9062,5.9633,1043500.0],["2015-06-29",5.9919,6.1634,5.9062,5.9157,915700.0],["2015-06-30",5.8871,6.1062,5.8109,5.9824,1452800.0],["2015-07-01",5.9347,5.9728,5.4394,5.5061,1274700.0],["2015-07-02",5.6299,5.7442,5.5346,5.7156,1227000.0],["2015-07-06",5.649,6.0205,5.6013,5.9252,1121900.0],["2015-07-07",5.7633,5.7633,5.2965,5.5823,1547300.0],["2015-07-08",5.6299,5.6585,5.4299,5.487,1008500.0],["2015-07-09",5.6775,6.0014,5.5918,5.7347,2021500.0],["2015-07-10",5.7347,5.849,5.7156,5.83,793700.0],["2015-07-13",5.7728,6.0681,5.6299,6.0586,1266100.0],["2015-07-14",6.0586,6.0967,5.8014,5.8109,965900.0],["2015-07-15",5.7442,5.8109,5.6013,5.7347,1073300.0],["2015-07-16",5.7347,6.0491,5.7156,5.9728,1002600.0],["2015-07-17",5.9062,5.9252,5.7347,5.7442,1155200.0],["2015-07-20",5.4299,5.5537,5.106,5.1536,2927400.0],["2015-07-21",5.2965,5.5632,5.2012,5.3441,1432700.0],["2015-07-22",5.1631,5.5727,5.125,5.4013,1480400.0],["2015-07-23",5.4965,5.5156,5.0393,5.0774,1963300.0],["2015-07-24",4.9821,5.3632,4.8011,5.3155,2814500.0],["2015-07-27",5.2298,5.6299,5.106,5.125,2042000.0],["2015-07-28",5.2108,5.3822,5.0774,5.1917,1516900.0],["2015-07-29",5.1631,5.649,5.125,5.5251,2333900.0],["2015-07-30",5.4013,5.6013,5.2584,5.4299,1346800.0],["2015-07-31",5.487,5.6871,5.3918,5.4775,1402800.0],["2015-08-03",5.4299,5.4584,5.1155,5.1441,1299300.0],["2015-08-04",5.2393,5.4965,5.2203,5.3251,1395200.0],["2015-08-05",5.4203,5.4489,5.0583,5.0679,1383900.0],["2015-08-06",5.1345,5.287,5.0298,5.1631,1758700.0],["2015-08-07",5.1727,5.3822,5.0583,5.0964,2046400.0],["2015-08-10",5.2012,5.6013,5.0488,5.6013,2426800.0],["2015-08-11",5.6585,5.9919,5.5823,5.9252,2664500.0],["2015-08-12",6.0395,6.3634,5.9728,6.211,3690600.0],["2015-08-13",6.0395,6.2586,5.9538,6.1062,2243300.0],["2015-08-14",6.2396,6.2872,5.9824,6.0872,1416800.0],["2015-08-17",6.2682,6.4777,6.1443,6.4587,1678900.0],["2015-08-18",6.3348,6.3444,6.0967,6.2682,1564100.0],["2015-08-19",6.3634,6.6111,6.3444,6.5635,1688500.0],["2015-08-20",6.6682,6.8873,6.6682,6.7445,2447900.0],["2015-08-21",6.773,6.7921,6.3539,6.4206,2113700.0],["2015-08-24",6.0491,6.5444,5.9347,5.9824,3163500.0],["2015-08-25",6.0872,6.2205,5.6775,5.9157,2033300.0],["2015-08-26",5.8681,5.9062,5.5346,5.5632,2076100.0],["2015-08-27",5.6394,5.8871,5.5632,5.8014,1550800.0],["2015-08-28",5.8109,6.2682,5.7728,6.2205,1667600.0],["2015-08-31",6.0491,6.2491,5.9347,6.1443,1465000.0],["2015-09-01",6.1729,6.3825,5.9919,6.0491,1301000.0],["2015-09-02",6.0586,6.1634,5.8204,5.9443,1595500.0],["2015-09-03",5.83,6.1634,5.7823,5.849,1189500.0],["2015-09-04",5.7918,5.8776,5.5632,5.7537,1099600.0],["2015-09-08",5.8204,5.9728,5.6871,5.849,876000.0],["2015-09-09",5.7252,5.8966,5.5346,5.5823,1056100.0],["2015-09-10",5.7061,5.7918,5.5156,5.5346,1043500.0],["2015-09-11",5.487,5.6775,5.3251,5.668,1149300.0],["2015-09-14",5.6109,5.8395,5.468,5.6966,1150400.0],["2015-09-15",5.6585,5.83,5.5918,5.6394,759400.0],["2015-09-16",5.8014,6.0586,5.7633,6.03,1178300.0],["2015-09-17",5.9443,6.2205,5.7537,6.1443,2294900.0],["2015-09-18",6.3158,6.7349,6.3063,6.4206,3328400.0],["2015-09-21",6.2872,6.4587,6.1919,6.2682,1474700.0],["2015-09-22",6.1062,6.1634,5.9062,5.9919,1089000.0],["2015-09-23",6.1634,6.1919,5.8585,5.8776,864900.0],["2015-09-24",6.0586,6.3729,6.0109,6.3539,1660500.0],["2015-09-25",6.23,6.3825,6.1919,6.3539,1297600.0],["2015-09-28",6.2015,6.2015,5.9347,5.9919,1214100.0],["2015-09-29",6.0586,6.1729,5.9347,5.9919,913000.0],["2015-09-30",5.9062,6.2205,5.8014,6.211,1392900.0],["2015-10-01",6.2682,6.3729,5.8014,5.8585,1605900.0],["2015-10-02",6.0776,6.4873,6.0681,6.4682,1464000.0],["2015-10-05",6.5254,6.9636,6.4873,6.8969,2346200.0],["2015-10-06",7.0398,7.3065,6.8111,7.0874,2627300.0],["2015-10-07",7.135,7.2112,6.8683,7.135,1576300.0],["2015-10-08",6.773,6.9636,6.592,6.592,2068100.0],["2015-10-09",6.8969,6.9159,6.5254,6.6016,2221200.0],["2015-10-12",6.8016,6.8492,6.4968,6.592,1339000.0],["2015-10-13",6.5254,6.8207,6.3729,6.6301,1639400.0],["2015-10-14",6.7159,7.2017,6.7159,7.1636,2442500.0],["2015-10-15",7.0398,7.3446,6.9731,7.297,1776700.0],["2015-10-16",7.2684,7.4113,7.0683,7.0874,1486100.0],["2015-10-19",7.0493,7.0779,6.6301,6.6968,1420600.0],["2015-10-20",6.7445,7.1636,6.7445,7.0779,1562900.0],["2015-10-21",7.0398,7.0493,6.754,6.9255,1378200.0],["2015-10-22",6.9445,7.2303,6.8873,7.0398,979700.0],["2015-10-23",7.1731,7.2303,6.9731,7.1636,1445300.0],["2015-10-26",7.1541,7.2017,6.954,7.0398,852600.0],["2015-10-27",6.9921,7.3732,6.8588,7.2684,1600800.0],["2015-10-28",7.4684,7.6399,6.9921,7.0779,2671100.0],["2015-10-29",6.9731,7.1255,6.6206,6.7064,2017600.0],["2015-10-30",6.7064,6.7921,6.5158,6.573,1400400.0],["2015-11-02",6.4873,6.6873,6.3729,6.592,1595200.0],["2015-11-03",6.4682,6.573,6.3444,6.5254,1343700.0],["2015-11-04",6.5158,6.592,6.1253,6.1634,2178700.0],["2015-11-05",6.23,6.2396,5.83,5.8966,2033700.0],["2015-11-06",5.6585,5.7347,5.3727,5.3918,2970500.0],["2015-11-09",5.3632,5.3822,5.0869,5.3441,2134300.0],["2015-11-10",5.2584,5.2584,5.0298,5.0488,1828800.0],["2015-11-11",5.0488,5.106,4.8773,4.9631,1402400.0],["2015-11-12",4.8678,5.0869,4.8107,4.925,1708300.0],["2015-11-13",4.9059,4.9821,4.8488,4.8773,1363900.0],["2015-11-16",4.944,5.0012,4.8678,4.9631,1316900.0],["2015-11-17",4.925,4.9726,4.582,4.6392,1615100.0],["2015-11-18",4.6487,4.7821,4.5535,4.7726,1407400.0],["2015-11-19",4.8011,5.0298,4.7916,4.9536,1111400.0],["2015-11-20",4.9821,5.0488,4.7154,4.7249,1333800.0],["2015-11-23",4.7154,4.8107,4.6678,4.7916,1066400.0],["2015-11-24",4.8964,5.0393,4.8297,4.9917,1317400.0],["2015-11-25",4.8964,5.1536,4.8392,5.0679,1436300.0],["2015-11-27",4.9345,5.1441,4.8773,4.9631,817000.0],["2015-11-30",4.9821,5.1631,4.9631,5.0012,1163500.0],["2015-12-01",5.0774,5.2489,4.9631,5.2203,1269100.0],["2015-12-02",5.1441,5.3441,5.0679,5.2393,1164800.0],["2015-12-03",5.2965,5.3727,5.1822,5.2774,977500.0],["2015-12-04",5.3251,5.6394,5.306,5.5537,1570500.0],["2015-12-07",5.4965,5.5346,5.1631,5.2108,1141100.0],["2015-12-08",5.2012,5.2298,4.9821,5.1917,1118100.0],["2015-12-09",5.2774,5.4775,5.1917,5.306,1425900.0],["2015-12-10",5.2774,5.3822,5.1917,5.2012,802600.0],["2015-12-11",5.0774,5.2774,5.0012,5.0964,1362400.0],["2015-12-14",5.0583,5.1346,4.8392,4.8678,1776700.0],["2015-12-15",4.925,4.9536,4.8011,4.8488,1150000.0],["2015-12-16",5.0012,5.0964,4.8964,5.0488,1398300.0],["2015-12-17",4.8869,4.9726,4.7535,4.7916,1583400.0],["2015-12-18",4.8869,5.0298,4.8202,4.8773,1491500.0],["2015-12-21",5.0012,5.0679,4.9059,4.9345,840100.0],["2015-12-22",4.8869,5.0202,4.763,4.8297,1079600.0],["2015-12-23",4.8392,4.9726,4.8107,4.8773,800900.0],["2015-12-24",4.9345,5.2108,4.9155,5.1536,703400.0],["2015-12-28",5.0583,5.0583,4.8297,4.8583,901100.0],["2015-12-29",4.9917,5.0012,4.8392,4.9345,625900.0],["2015-12-30",4.9059,4.9059,4.7726,4.8488,653800.0],["2015-12-31",4.8583,4.9345,4.7726,4.9345,744700.0],["2016-01-04",5.0202,5.1346,4.8107,4.9345,1257000.0],["2016-01-05",4.9631,4.9631,4.7726,4.8678,1141000.0],["2016-01-06",4.944,5.0107,4.8773,4.9536,898800.0],["2016-01-07",5.0298,5.106,4.8297,4.9917,1583600.0],["2016-01-08",4.8964,5.0679,4.8488,4.9631,1189800.0],["2016-01-11",4.9726,5.0298,4.6868,4.7821,1561400.0],["2016-01-12",4.7249,4.7821,4.3439,4.4201,2233500.0],["2016-01-13",4.4201,4.6106,4.3248,4.4582,1375100.0],["2016-01-14",4.3725,4.4296,4.1915,4.2963,1211400.0],["2016-01-15",4.4296,4.5249,4.1724,4.1915,1375800.0],["2016-01-19",4.2772,4.2963,3.6104,3.6675,2619500.0],["2016-01-20",3.7818,3.7818,3.4865,3.6199,2088100.0],["2016-01-21",3.5818,3.7437,3.4865,3.6961,1121000.0],["2016-01-22",3.6771,3.8866,3.6199,3.7437,1329300.0],["2016-01-25",3.8104,3.9819,3.7628,3.7628,920000.0],["2016-01-26",3.839,3.9438,3.8009,3.9152,1108500.0],["2016-01-27",3.9152,3.9438,3.82,3.9343,987700.0],["2016-01-28",3.8866,4.0105,3.7342,3.9057,1026700.0],["2016-01-29",3.8771,4.1915,3.8771,4.1534,1186500.0],["2016-02-01",4.2105,4.3725,4.1915,4.2963,1005400.0],["2016-02-02",4.2677,4.2963,4.0867,4.22,1184500.0],["2016-02-03",4.2772,4.5439,4.2582,4.5344,1430100.0],["2016-02-04",4.6964,5.0298,4.6392,4.6582,2035300.0],["2016-02-05",4.5439,5.1822,4.4963,5.1536,1981300.0],["2016-02-08",5.4108,5.5823,5.2679,5.3346,2202200.0],["2016-02-09",5.4108,5.6204,5.2774,5.3251,2707800.0],["2016-02-10",5.2489,5.3822,5.0107,5.3155,1488500.0],["2016-02-11",5.7442,5.8871,5.4965,5.5918,2121500.0],["2016-02-12",5.468,5.8014,5.468,5.7537,1463200.0],["2016-02-16",5.5061,5.668,5.2203,5.3155,1705900.0],["2016-02-17",5.4013,5.4775,5.1346,5.2489,2066100.0],["2016-02-18",5.1917,5.6871,5.1631,5.6299,1747200.0],["2016-02-19",5.5727,5.6966,5.4584,5.4965,1034400.0],["2016-02-22",5.3251,5.5823,5.3155,5.5251,1541000.0],["2016-02-23",5.6109,5.7442,5.4584,5.4775,952700.0],["2016-02-24",5.668,5.8109,5.4489,5.5442,1830000.0],["2016-02-25",5.487,5.7347,5.4775,5.7061,1360200.0],["2016-02-26",5.3441,5.5537,5.2012,5.2774,2480200.0],["2016-02-29",5.306,5.5823,5.2965,5.5251,1821700.0],["2016-03-01",5.5823,5.649,5.2679,5.4299,1784600.0],["2016-03-02",5.4108,5.7823,5.3632,5.7442,1653200.0],["2016-03-03",5.7728,6.2396,5.7442,6.1729,1995200.0],["2016-03-04",6.3539,6.9064,6.3158,6.3729,3289900.0],["2016-03-07",6.2205,6.3158,5.6013,5.668,4932900.0],["2016-03-08",5.7823,5.8109,5.468,5.5537,2258800.0],["2016-03-09",5.468,5.668,5.3441,5.5823,2283400.0],["2016-03-10",5.668,5.7442,5.4299,5.5251,3420100.0],["2016-03-11",5.5442,5.6299,5.468,5.5061,1857600.0],["2016-03-14",5.5537,5.6013,5.2298,5.2679,2343600.0],["2016-03-15",5.2393,5.2393,4.9536,5.1155,1591000.0],["2016-03-16",5.0964,5.4775,4.9536,5.4584,2415900.0],["2016-03-17",5.6013,5.7061,5.4108,5.4299,2007600.0],["2016-03-18",5.4584,5.649,5.4203,5.4584,3409300.0],["2016-03-21",5.4394,5.6775,5.4108,5.5346,1113300.0],["2016-03-22",5.6394,5.649,5.3251,5.3632,1449300.0],["2016-03-23",5.1345,5.3346,5.0202,5.0774,1685400.0],["2016-03-24",5.125,5.2393,4.9917,5.2012,968000.0],["2016-03-28",5.2584,5.2774,5.0107,5.125,839200.0],["2016-03-29",5.1536,5.5156,5.106,5.4775,1279600.0],["2016-03-30",5.5156,5.5156,5.2965,5.3632,1272100.0],["2016-03-31",5.3918,5.5061,5.2774,5.287,1014000.0],["2016-04-01",5.1917,5.3727,5.0107,5.3727,1583800.0],["2016-04-04",5.3536,5.4013,5.2393,5.2679,2422800.0],["2016-04-05",5.3346,5.4299,5.2679,5.3632,1267700.0],["2016-04-06",5.3251,5.5346,5.2393,5.5156,1514400.0],["2016-04-07",5.6585,5.7918,5.6109,5.7156,2075600.0],["2016-04-08",5.7347,6.0014,5.7252,5.9824,2002300.0],["2016-04-11",6.1157,6.6873,6.0872,6.6682,3531400.0],["2016-04-12",6.7635,6.954,6.5158,6.9255,3008800.0],["2016-04-13",6.7826,7.2208,6.6968,7.0112,3190900.0],["2016-04-14",6.9731,6.9826,6.5254,6.7921,2314700.0],["2016-04-15",6.8111,7.0588,6.7349,6.9159,1999600.0],["2016-04-18",6.935,7.0207,6.8111,6.9636,1543600.0],["2016-04-19",7.2779,7.7256,7.2112,7.7066,3730400.0],["2016-04-20",7.7542,8.2019,7.678,7.6971,3962800.0],["2016-04-21",8.04,8.1638,7.8018,8.0495,3329500.0],["2016-04-22",8.0686,8.3067,7.7828,7.9543,3019100.0],["2016-04-25",7.9828,7.9828,7.7542,7.8781,1581500.0],["2016-04-26",7.9162,8.2686,7.7828,8.2686,1782800.0],["2016-04-27",8.3067,8.4877,8.0209,8.2877,2129000.0],["2016-04-28",8.4306,8.7164,8.3067,8.6211,2131300.0],["2016-04-29",8.8021,9.1546,8.8021,8.945,3334000.0],["2016-05-02",9.0783,9.1546,8.7259,8.8592,3039600.0],["2016-05-03",8.8592,8.9164,8.3544,8.5354,2436700.0],["2016-05-04",8.2877,8.5354,7.8781,7.9162,3133400.0],["2016-05-05",8.0591,8.4306,8.0591,8.3258,2023100.0],["2016-05-06",8.4782,8.8116,8.3544,8.6497,2377500.0],["2016-05-09",8.3353,8.3353,7.8495,7.9828,1862600.0],["2016-05-10",7.9733,8.24,7.7828,8.2019,1912000.0],["2016-05-11",8.4115,8.6116,8.0686,8.3544,1860400.0],["2016-05-12",8.6116,9.0402,8.5163,8.8307,3399000.0],["2016-05-13",8.8307,9.2117,8.6306,9.0212,2401200.0],["2016-05-16",9.1736,9.3832,8.9164,9.0498,2106600.0],["2016-05-17",9.0783,9.5832,8.9259,9.507,3188800.0],["2016-05-18",9.2403,9.507,8.8307,8.8688,2795200.0],["2016-05-19",8.4687,9.2974,8.3639,9.1164,2603700.0],["2016-05-20",9.1831,9.2784,8.8688,9.2117,2082800.0],["2016-05-23",8.9831,9.3451,8.8688,9.1831,1221400.0],["2016-05-24",8.9926,8.9926,8.4687,8.4687,1945700.0],["2016-05-25",8.3925,8.9069,8.2115,8.8402,2046300.0],["2016-05-26",8.9831,9.0974,8.7164,8.8878,1608200.0],["2016-05-27",8.7545,8.8497,8.2496,8.2972,2211500.0],["2016-05-31",8.2686,8.6687,8.1734,8.602,2186000.0],["2016-06-01",8.6116,8.7545,8.4115,8.602,1330900.0],["2016-06-02",8.5544,8.764,8.3448,8.6497,1242300.0],["2016-06-03",9.0688,9.7547,9.0688,9.6499,3142500.0],["2016-06-06",9.6785,9.9262,9.5165,9.9166,2433100.0],["2016-06-07",9.7547,10.1167,9.7547,9.9738,1724800.0],["2016-06-08",10.5644,10.8692,10.431,10.612,3972600.0],["2016-06-09",10.6025,10.8216,10.4787,10.774,2094000.0],["2016-06-10",10.7835,11.0026,10.4215,10.6787,2693900.0],["2016-06-13",10.955,11.1741,10.7168,10.8502,4409600.0],["2016-06-14",10.8978,11.0312,10.612,10.9073,2884100.0],["2016-06-15",10.612,11.2408,10.4596,11.0598,4308200.0],["2016-06-16",11.4313,11.4694,10.5454,10.7168,3836200.0],["2016-06-17",10.8502,11.155,10.7264,10.9073,22655800.0],["2016-06-20",10.5263,11.1836,10.3929,11.0217,2668200.0],["2016-06-21",10.8311,10.9836,10.6216,10.7835,1593900.0],["2016-06-22",10.793,10.9073,10.5549,10.8883,1508700.0],["2016-06-23",10.8692,11.1074,10.8026,10.9073,2120100.0],["2016-06-24",11.6599,11.8028,11.2884,11.4503,4109100.0],["2016-06-27",11.5646,11.7361,10.8883,11.2979,2873500.0],["2016-06-28",11.1074,11.7171,11.1074,11.6218,3444600.0],["2016-06-29",11.8123,12.1172,11.8028,11.9647,4040200.0],["2016-06-30",12.1172,12.422,11.9743,12.3744,1923500.0],["2016-07-01",12.8602,13.0126,12.6506,12.9364,2345600.0],["2016-07-05",13.0317,13.1746,12.6125,13.0602,2966400.0],["2016-07-06",13.2412,14.1557,13.146,14.07,4661200.0],["2016-07-07",13.8795,13.9271,13.327,13.5365,2834200.0],["2016-07-08",13.6509,14.0033,13.4699,13.889,2924700.0],["2016-07-11",13.7366,14.1843,13.708,14.1653,2593000.0],["2016-07-12",14.1653,14.2224,13.5556,13.6413,1998400.0],["2016-07-13",13.7842,14.0128,13.4127,13.9747,2684300.0],["2016-07-14",13.4889,13.8604,13.0602,13.8509,3148600.0],["2016-07-15",13.7652,13.9271,13.508,13.5651,1568300.0],["2016-07-18",13.527,13.708,13.4032,13.6413,1746700.0],["2016-07-19",13.527,13.5937,13.2793,13.327,1416500.0],["2016-07-20",13.0126,13.0221,12.3458,12.441,3196800.0],["2016-07-21",12.3553,12.9173,12.1743,12.8221,2450100.0],["2016-07-22",12.7078,12.7078,12.3839,12.5935,1302200.0],["2016-07-25",12.3077,12.3553,11.7837,12.0409,1846800.0],["2016-07-26",12.1838,12.5458,12.0886,12.3648,1516900.0],["2016-07-27",12.5077,13.0602,12.1934,12.9269,2462100.0],["2016-07-28",13.0602,13.1841,12.6316,12.9078,1590100.0],["2016-07-29",13.1174,13.4889,13.0031,13.2793,1780100.0],["2016-08-01",13.3651,13.4794,13.146,13.4508,1207600.0],["2016-08-02",13.6699,13.8414,13.4318,13.4794,1732200.0],["2016-08-03",13.3365,13.3365,12.9554,13.0888,2066300.0],["2016-08-04",13.0983,13.3651,12.9459,12.9936,2501700.0],["2016-08-05",12.4982,12.9078,12.2982,12.7078,1881400.0],["2016-08-08",12.6411,13.2698,12.622,12.9078,1658900.0],["2016-08-09",13.0507,13.2222,12.9745,13.0412,954500.0],["2016-08-10",13.327,13.4603,13.1364,13.165,1739400.0],["2016-08-11",13.7366,14.9655,13.527,14.6987,5619900.0],["2016-08-12",14.8988,15.0893,14.5082,14.613,2832400.0],["2016-08-15",14.632,14.7464,14.2224,14.3653,2256500.0],["2016-08-16",14.4415,14.5368,14.1653,14.4129,2108400.0],["2016-08-17",14.2605,14.2605,13.5556,14.0605,3254700.0],["2016-08-18",14.2129,14.432,13.8985,14.3653,2654900.0],["2016-08-19",13.9747,14.27,13.8604,14.0509,2154000.0],["2016-08-22",13.5461,13.8985,13.5365,13.7271,1665200.0],["2016-08-23",14.07,14.5939,13.9271,13.9462,2831900.0],["2016-08-24",13.6699,13.7652,12.4029,12.4696,3325300.0],["2016-08-25",12.2791,12.9269,12.1457,12.4791,2437000.0],["2016-08-26",12.7745,12.9459,12.0695,12.26,3534600.0],["2016-08-29",12.1267,12.5173,12.0505,12.2886,1857400.0],["2016-08-30",11.9266,12.2696,11.3455,11.4694,3715200.0],["2016-08-31",11.336,11.4599,10.9931,11.1645,3198400.0],["2016-09-01",11.1074,11.6885,11.0026,11.6504,2745000.0],["2016-09-02",12.1076,12.3267,11.7075,12.1457,2609600.0],["2016-09-06",12.4601,12.9936,12.2791,12.9459,2701100.0],["2016-09-07",13.0221,13.0317,12.4601,12.965,2462600.0],["2016-09-08",12.9555,13.1174,12.5935,12.7364,1887300.0],["2016-09-09",12.5077,12.5173,11.336,11.5265,2747700.0],["2016-09-12",11.2884,12.4696,11.2027,12.2791,3650000.0],["2016-09-13",12.0505,12.1934,11.5075,11.6694,2843100.0],["2016-09-14",11.86,12.3839,11.8219,11.9838,2599500.0],["2016-09-15",12.241,12.241,11.5837,11.9457,2127200.0],["2016-09-16",11.7552,11.9457,11.4027,11.4027,7555200.0],["2016-09-19",11.6218,11.8409,11.5932,11.679,1392600.0],["2016-09-20",11.6885,11.9076,11.5932,11.8695,1596700.0],["2016-09-21",12.3744,12.8221,12.0791,12.7554,3063000.0],["2016-09-22",12.9459,13.0793,12.3172,12.5458,2017300.0],["2016-09-23",12.4506,12.603,11.9743,12.0886,1689100.0],["2016-09-26",12.1648,12.3172,11.9076,11.9171,1066700.0],["2016-09-27",11.8504,11.8504,11.1646,11.4408,2539200.0],["2016-09-28",11.4122,11.9647,11.1836,11.8028,1974200.0],["2016-09-29",11.7075,11.7647,11.3836,11.6027,1605400.0],["2016-09-30",11.9076,11.9457,11.4503,11.4884,1412000.0],["2016-10-03",11.4694,11.5646,11.0598,11.2503,1417400.0],["2016-10-04",10.8311,10.8311,10.0024,10.1929,3575000.0],["2016-10-05",10.3263,10.4025,9.9262,10.231,1870800.0],["2016-10-06",9.8119,10.1167,9.6499,9.8595,2060400.0],["2016-10-07",10.3548,10.4501,9.7737,10.0024,1797600.0],["2016-10-10",10.0976,10.25,10.0405,10.1643,998000.0],["2016-10-11",10.0405,10.1548,9.85,9.85,1082300.0],["2016-10-12",9.8785,10.2691,9.8595,10.1072,1608500.0],["2016-10-13",10.0976,10.4977,10.0786,10.1929,1982900.0],["2016-10-14",10.0405,10.3167,9.9452,9.9833,2064200.0],["2016-10-17",10.0691,10.231,9.9452,10.0309,1025300.0],["2016-10-18",10.6692,10.6692,10.1167,10.5263,1341500.0],["2016-10-19",10.6978,10.9169,10.5073,10.793,2659900.0],["2016-10-20",10.7835,10.8407,10.4882,10.774,997400.0],["2016-10-21",10.7549,10.7835,10.5835,10.6597,731700.0],["2016-10-24",10.7264,10.8407,10.1357,10.3453,1588600.0],["2016-10-25",10.431,10.8502,10.3548,10.6787,1611100.0],["2016-10-26",10.1262,10.6787,10.1262,10.3548,1408100.0],["2016-10-27",10.4596,10.4977,10.05,10.1643,846100.0],["2016-10-28",10.1167,10.4025,9.9547,10.2405,1388800.0],["2016-10-31",10.2882,10.4787,10.1167,10.4406,1145900.0],["2016-11-01",10.7549,11.3455,10.7454,11.1264,2324400.0],["2016-11-02",11.4408,11.698,10.8788,11.0026,2804900.0],["2016-11-03",10.9359,11.2789,10.8692,11.0693,1035400.0],["2016-11-04",11.0121,11.136,10.6978,10.8978,1346600.0],["2016-11-07",10.5644,10.6692,10.3644,10.5358,1114000.0],["2016-11-08",10.5739,10.8883,10.2215,10.5073,1719500.0],["2016-11-09",11.2693,12.1838,11.1264,11.517,5363700.0],["2016-11-10",12.2886,12.2886,10.2977,10.3644,3712900.0],["2016-11-11",10.3644,10.3834,8.9069,8.9354,4340800.0],["2016-11-14",8.8878,9.4689,8.6401,9.0498,2598300.0],["2016-11-15",9.0783,9.7928,9.0688,9.7356,2406000.0],["2016-11-16",9.7261,9.7642,9.3927,9.5737,1860900.0],["2016-11-17",9.6499,9.869,9.2879,9.4308,2975300.0],["2016-11-18",9.2784,9.5546,9.2117,9.5165,1694000.0],["2016-11-21",9.6499,9.7452,9.4308,9.6309,1757800.0],["2016-11-22",9.7071,10.0786,9.4213,10.05,1718400.0],["2016-11-23",9.6594,9.6594,9.1641,9.2974,2474500.0],["2016-11-25",9.3546,9.4118,9.0498,9.1355,1085400.0],["2016-11-28",9.2974,9.5451,9.1831,9.4784,1518600.0],["2016-11-29",9.2403,9.6023,9.1927,9.4975,1193000.0],["2016-11-30",9.4403,9.507,9.2022,9.3927,1487100.0],["2016-12-01",9.1927,9.507,9.0498,9.1641,2309300.0],["2016-12-02",9.2879,9.6118,9.2593,9.5927,2022300.0],["2016-12-05",9.4022,9.9928,9.307,9.869,1601500.0],["2016-12-06",9.8214,9.9738,9.4784,9.5546,1581000.0],["2016-12-07",9.7071,9.8023,9.5261,9.5546,1961600.0],["2016-12-08",9.5737,9.5927,9.2498,9.4213,1152400.0],["2016-12-09",9.2974,9.3927,8.764,8.8497,2358500.0],["2016-12-12",8.9545,9.126,8.7164,8.8402,1620400.0],["2016-12-13",8.8688,9.145,8.7735,8.9545,1569900.0],["2016-12-14",9.0593,9.1164,8.3258,8.3448,2333100.0],["2016-12-15",7.9733,8.1257,7.678,7.8685,2916300.0],["2016-12-16",8.04,8.1162,7.6685,7.7637,5244900.0],["2016-12-19",8.2115,8.2115,7.6875,7.8114,1581200.0],["2016-12-20",7.5542,7.7542,7.3351,7.6875,1657500.0],["2016-12-21",7.6971,7.7923,7.6018,7.6304,973300.0],["2016-12-22",7.5351,7.9066,7.5256,7.6209,926700.0],["2016-12-23",7.6304,7.8495,7.5923,7.7256,852200.0],["2016-12-27",7.9066,8.2305,7.859,8.1257,1388700.0],["2016-12-28",7.9828,8.4973,7.9066,8.3925,1561600.0],["2016-12-29",8.5068,9.1164,8.4687,9.0498,2588700.0],["2016-12-30",9.0783,9.3546,8.4496,8.4973,2680600.0],["2017-01-03",8.6592,9.0593,8.5449,9.0402,2177600.0],["2017-01-04",9.1546,9.2593,8.9545,9.126,1557500.0],["2017-01-05",9.3641,10.0024,9.2879,9.9547,3217300.0],["2017-01-06",9.8118,9.9928,9.0783,9.3641,3004500.0],["2017-01-09",9.6118,9.9738,9.4784,9.6118,2450300.0],["2017-01-10",9.669,10.0309,9.5356,9.688,2268900.0],["2017-01-11",9.5356,9.6309,9.0879,9.3832,3620800.0],["2017-01-12",9.669,9.7642,9.3641,9.488,2076500.0],["2017-01-13",9.3641,9.6118,9.1736,9.5927,1492200.0],["2017-01-17",9.8785,9.9547,9.669,9.8214,1601800.0],["2017-01-18",9.8118,9.9071,9.307,9.4594,1832800.0],["2017-01-19",9.3546,9.5261,9.1736,9.4213,1358700.0],["2017-01-20",9.4308,9.8118,9.3165,9.5642,1394500.0],["2017-01-23",9.7261,9.7737,9.5356,9.7452,1462700.0],["2017-01-24",9.7356,9.9643,9.5356,9.6785,1851700.0],["2017-01-25",9.4594,9.6309,9.3927,9.6309,1226400.0],["2017-01-26",9.307,9.5642,9.2879,9.4022,1379700.0],["2017-01-27",9.3832,9.7356,9.3546,9.6975,1328400.0],["2017-01-30",9.7737,9.9452,9.6213,9.7166,1174100.0],["2017-01-31",10.0024,10.1834,9.8976,10.0691,2319600.0],["2017-02-01",9.9071,10.1834,9.8309,10.0786,1853700.0],["2017-02-02",10.4215,10.5739,10.2691,10.4787,2105900.0],["2017-02-03",10.4691,10.5835,10.3929,10.5073,1445400.0],["2017-02-06",10.6978,11.2122,10.6216,11.1741,2998800.0],["2017-02-07",11.0026,11.3074,10.8692,10.9454,2681800.0],["2017-02-08",11.155,11.6694,11.155,11.2789,3753100.0],["2017-02-09",11.336,11.4218,10.9073,10.9836,2366000.0],["2017-02-10",10.9169,11.3074,10.8311,11.1645,2549700.0],["2017-02-13",11.0217,11.1931,11.0217,11.0598,1270000.0],["2017-02-14",11.317,11.317,10.8978,11.1264,1447000.0],["2017-02-15",11.0026,11.0026,10.6692,10.8216,2329600.0],["2017-02-16",10.8883,11.1931,10.8883,11.0407,1644100.0],["2017-02-17",11.0312,11.1074,10.6787,10.7549,1601400.0],["2017-02-21",10.5358,10.8216,10.3929,10.593,1866200.0],["2017-02-22",10.5644,10.6406,10.2024,10.4406,2195900.0],["2017-02-23",10.7073,10.8311,10.3739,10.3834,3232800.0],["2017-02-24",10.6978,11.4503,10.6882,10.9836,4392700.0],["2017-02-27",11.0026,11.4122,10.0595,10.1548,4527700.0],["2017-02-28",10.3644,10.7549,10.2691,10.5739,3121300.0],["2017-03-01",10.3739,10.774,10.2024,10.6978,3217000.0],["2017-03-02",10.412,10.593,9.6499,9.7452,3168500.0],["2017-03-03",9.7452,10.0976,9.488,10.0214,2478900.0],["2017-03-06",9.9357,9.9833,9.3641,9.5451,2335300.0],["2017-03-07",9.4118,9.7452,9.2689,9.5451,1810900.0],["2017-03-08",9.3641,9.6594,9.307,9.3546,1718600.0],["2017-03-09",9.3546,9.507,9.2593,9.2784,1510000.0],["2017-03-10",9.3165,9.5927,9.2498,9.5165,1952100.0],["2017-03-13",9.6118,10.1738,9.5451,10.0309,2998600.0],["2017-03-14",9.9928,10.1643,9.507,9.5642,2293200.0],["2017-03-15",9.6499,10.5549,9.5261,10.412,3479300.0],["2017-03-16",10.7264,10.7264,10.231,10.3548,2259700.0],["2017-03-17",10.3929,10.4787,9.8881,9.9166,3868200.0],["2017-03-20",9.9738,10.25,9.9738,10.1929,1393400.0],["2017-03-21",10.2405,10.5549,10.2405,10.3644,2474300.0],["2017-03-22",10.4406,10.4501,10.1262,10.2024,1454400.0],["2017-03-23",10.2977,10.3167,9.85,10.0405,2374100.0],["2017-03-24",9.9928,10.1738,9.8976,10.0119,933100.0],["2017-03-27",10.2882,10.3739,10.0786,10.3263,1329800.0],["2017-03-28",10.3453,10.3644,9.8404,10.0024,1655400.0],["2017-03-29",9.9643,10.1167,9.85,10.0119,1111500.0],["2017-03-30",9.9166,10.0119,9.8404,9.9071,935900.0],["2017-03-31",9.9357,10.2024,9.8214,10.1072,1445900.0],["2017-04-03",10.1357,10.6406,10.1072,10.5549,1986800.0],["2017-04-04",10.6978,10.6978,10.3929,10.6406,1495600.0],["2017-04-05",10.4882,10.8121,10.4215,10.6978,1929600.0],["2017-04-06",10.612,10.774,10.5644,10.6787,903700.0],["2017-04-07",10.8883,10.9455,10.4025,10.5835,1829400.0],["2017-04-10",10.4882,10.4977,10.2119,10.3834,2117800.0],["2017-04-11",10.5358,10.8311,10.4406,10.7835,2318700.0],["2017-04-12",10.7454,10.8788,10.6216,10.8216,2778800.0],["2017-04-13",10.8121,10.8407,10.4882,10.5739,2314500.0],["2017-04-17",10.6025,10.6216,10.0309,10.25,2679300.0],["2017-04-18",10.1834,10.2882,9.9928,10.2596,1981100.0],["2017-04-19",10.1548,10.1834,9.6499,9.869,2710100.0],["2017-04-20",9.8785,10.5073,9.869,10.0786,1652600.0],["2017-04-21",10.1262,10.2024,9.9833,10.1548,1525000.0],["2017-04-24",9.9452,10.0786,9.8214,10.0024,1823800.0],["2017-04-25",9.8023,9.8309,9.2689,9.488,4031200.0],["2017-04-26",9.3355,9.9357,9.3355,9.8023,3245300.0],["2017-04-27",9.7452,9.8023,9.4308,9.5546,1936400.0],["2017-04-28",9.6023,9.8785,9.5261,9.8214,2135700.0],["2017-05-01",9.7261,9.8023,9.4975,9.6404,1676200.0],["2017-05-02",9.5737,9.7261,9.4689,9.5642,1587400.0],["2017-05-03",9.5642,9.6404,9.2784,9.3737,2866400.0],["2017-05-04",9.1641,9.2498,8.3353,8.602,3568000.0],["2017-05-05",8.7354,8.8116,8.5639,8.7545,1824700.0],["2017-05-08",8.6973,8.7164,8.4306,8.6973,2267000.0],["2017-05-09",8.5925,8.7545,8.4782,8.7354,1707800.0],["2017-05-10",8.8497,9.0212,8.764,8.9736,2236500.0],["2017-05-11",9.0688,9.3737,8.9831,9.3451,1706600.0],["2017-05-12",9.5165,9.7547,9.4594,9.7261,2916100.0],["2017-05-15",9.9833,10.0119,9.5927,9.8309,1991200.0],["2017-05-16",9.8595,9.9547,9.8309,9.869,1406900.0],["2017-05-17",10.0691,10.2119,9.9452,10.0405,2379000.0],["2017-05-18",9.8785,9.9357,9.488,9.7356,1683900.0],["2017-05-19",9.8595,9.8881,9.5927,9.6309,2323800.0],["2017-05-22",9.7166,10.0405,9.7166,9.9833,1712300.0],["2017-05-23",9.9738,9.9833,9.4689,9.507,3355300.0],["2017-05-24",9.4784,9.6118,9.0879,9.3927,3248100.0],["2017-05-25",9.2593,9.3832,9.0974,9.2498,1333000.0],["2017-05-26",9.4022,9.4403,9.2498,9.2498,1080900.0],["2017-05-30",9.1546,9.1927,9.0117,9.0498,1353700.0],["2017-05-31",9.0783,9.1164,8.8973,9.0498,1479600.0],["2017-06-01",8.9355,9.0117,8.8497,8.964,1298400.0],["2017-06-02",9.1355,9.2022,8.9831,9.0783,1746500.0],["2017-06-05",9.1355,9.1641,8.8688,9.0974,1818200.0],["2017-06-06",9.1927,9.5165,9.1641,9.4499,2634800.0],["2017-06-07",9.3451,9.4689,9.145,9.4594,1947400.0],["2017-06-08",9.3546,9.5451,9.1927,9.4689,1616500.0],["2017-06-09",9.2308,9.2593,9.0498,9.0688,1903600.0],["2017-06-12",9.0117,9.3451,8.964,9.145,1928800.0],["2017-06-13",9.0974,9.4022,9.0688,9.3546,1377300.0],["2017-06-14",9.5737,9.5737,8.6401,8.764,3732200.0],["2017-06-15",8.6497,9.1164,8.6497,8.8973,2797200.0],["2017-06-16",8.9164,9.0212,8.7164,8.7449,18960900.0],["2017-06-19",8.7068,8.8973,8.6401,8.8592,1782300.0],["2017-06-20",8.8497,8.9259,8.7354,8.8688,850800.0],["2017-06-21",8.8592,9.0307,8.783,8.964,1071100.0],["2017-06-22",9.0593,9.307,9.0307,9.2593,1628200.0],["2017-06-23",9.2879,9.5165,9.2784,9.488,1568100.0],["2017-06-26",9.4022,9.5261,9.2593,9.4594,968000.0],["2017-06-27",9.5737,9.5927,9.3451,9.3641,1106600.0],["2017-06-28",9.4499,9.6309,9.326,9.6023,957400.0],["2017-06-29",9.6213,9.7452,9.1164,9.2403,3153800.0],["2017-06-30",9.1641,9.3451,9.0879,9.2498,1367400.0],["2017-07-03",8.9736,9.0117,8.7735,8.8021,951500.0],["2017-07-05",8.8021,8.9355,8.7354,8.9069,1698000.0],["2017-07-06",8.8878,8.9831,8.7926,8.8592,1021100.0],["2017-07-07",8.764,8.8211,8.6116,8.6211,1298600.0],["2017-07-10",8.5354,8.8783,8.4496,8.8497,1728400.0],["2017-07-11",8.8116,8.9164,8.6401,8.9069,1016500.0],["2017-07-12",9.0498,9.1069,8.7545,8.783,1574000.0],["2017-07-13",8.7926,8.8973,8.602,8.6782,1318400.0],["2017-07-14",8.8973,9.0212,8.8402,8.964,1577700.0],["2017-07-17",9.0879,9.2593,9.0307,9.1831,1487400.0],["2017-07-18",9.2593,9.3927,9.2308,9.3165,2225500.0],["2017-07-19",9.307,9.4118,9.307,9.3737,1384700.0],["2017-07-20",9.326,9.488,9.3165,9.3641,1079200.0],["2017-07-21",9.4213,9.4689,9.2784,9.3832,915400.0],["2017-07-24",9.3736,9.3736,9.2117,9.2593,1605100.0],["2017-07-25",9.3641,9.3832,9.145,9.1927,1261800.0],["2017-07-26",9.1927,9.4213,9.0402,9.3641,1880100.0],["2017-07-27",9.4118,9.4118,9.1069,9.1736,1628600.0],["2017-07-28",9.2308,9.3832,9.2022,9.3165,1075200.0],["2017-07-31",9.2593,9.4213,9.1545,9.2689,1007700.0],["2017-08-01",9.2022,9.3641,9.1355,9.2498,1123500.0],["2017-08-02",9.2022,9.2974,9.1069,9.1069,803700.0],["2017-08-03",9.3832,9.3832,9.0402,9.1164,342300.0],["2017-08-04",9.0021,9.0021,8.4687,8.6116,1381700.0],["2017-08-07",8.5735,8.6782,8.5449,8.6116,791000.0],["2017-08-08",8.6116,8.8307,8.5163,8.6211,1152100.0],["2017-08-09",8.7354,8.8211,8.6592,8.7164,1250500.0],["2017-08-10",9.1164,9.869,8.945,9.8118,2612300.0],["2017-08-11",9.7166,9.8309,9.507,9.6594,1364600.0],["2017-08-14",9.5927,9.5927,9.4022,9.4784,787700.0],["2017-08-15",9.1927,9.4118,9.1927,9.2212,945500.0],["2017-08-16",9.2308,9.6023,9.2022,9.4975,939700.0],["2017-08-17",9.5927,9.5927,9.3736,9.5165,884200.0],["2017-08-18",9.6213,9.7452,9.3641,9.4213,1150600.0],["2017-08-21",9.4594,9.5261,9.3641,9.4975,702000.0],["2017-08-22",9.4975,9.5737,9.4403,9.4689,610600.0],["2017-08-23",9.5261,9.6213,9.4213,9.5642,749800.0],["2017-08-24",9.5165,9.6404,9.4499,9.5546,655900.0],["2017-08-25",9.5832,9.669,9.4689,9.5642,708000.0],["2017-08-28",9.6023,9.9928,9.6023,9.9928,1105300.0],["2017-08-29",10.0309,10.2024,9.8023,9.9547,1045800.0],["2017-08-30",9.85,9.9071,9.6594,9.7261,656800.0],["2017-08-31",9.7166,10.0024,9.6975,9.9643,760400.0],["2017-09-01",10.0024,10.0405,9.8309,10.0214,550900.0],["2017-09-05",10.0976,10.231,10.0309,10.2215,1026200.0],["2017-09-06",10.1548,10.3453,9.9833,10.0786,1051000.0],["2017-09-07",10.1453,10.3263,10.1453,10.3167,933600.0],["2017-09-08",10.3548,10.3739,10.1834,10.2596,954600.0],["2017-09-11",9.9547,10.231,9.9166,9.9833,915000.0],["2017-09-12",9.9643,10.2215,9.8785,10.1548,931700.0],["2017-09-13",10.0976,10.1453,9.8976,9.9166,909100.0],["2017-09-14",9.8785,10.0309,9.869,9.9738,948100.0],["2017-09-15",9.9262,10.0595,9.869,9.9357,1164000.0],["2017-09-18",9.8309,9.8595,9.6499,9.6975,1035300.0],["2017-09-19",9.6785,9.85,9.6594,9.7737,796700.0],["2017-09-20",9.7928,9.9262,9.4784,9.6309,999000.0],["2017-09-21",9.4308,9.7261,9.4308,9.6213,628000.0],["2017-09-22",9.7356,9.8404,9.7166,9.7737,556100.0],["2017-09-25",9.7642,10.231,9.7261,10.1929,1103900.0],["2017-09-26",10.0691,10.25,10.0024,10.1072,844900.0],["2017-09-27",9.9071,10.1072,9.9071,10.0405,772200.0],["2017-09-28",10.1357,10.3834,10.0119,10.3358,882500.0],["2017-09-29",10.2691,10.4025,10.0881,10.1072,1012900.0],["2017-10-02",10.1072,10.1643,9.9547,10.0881,594200.0],["2017-10-03",10.1548,10.3263,10.1357,10.2882,503300.0],["2017-10-04",10.3834,10.5549,10.3263,10.5454,1089600.0],["2017-10-05",10.5454,10.6597,10.4596,10.4787,1184700.0],["2017-10-06",10.4787,10.6882,10.2215,10.6501,1024600.0],["2017-10-09",10.6692,10.7359,10.5739,10.6692,480400.0],["2017-10-10",10.7454,10.8026,10.5454,10.5739,658500.0],["2017-10-11",10.5739,10.8502,10.5644,10.8026,1836400.0],["2017-10-12",10.8216,10.8597,10.7073,10.7835,971400.0],["2017-10-13",10.8597,10.8597,9.7261,9.8785,2754400.0],["2017-10-16",9.9833,9.9833,9.5737,9.6023,1522000.0],["2017-10-17",9.4975,9.6118,9.4118,9.5451,933200.0],["2017-10-18",9.507,9.5737,9.4022,9.4022,1441500.0],["2017-10-19",9.488,9.5165,9.4118,9.4689,752100.0],["2017-10-20",9.3355,9.3927,9.2689,9.3451,1180200.0],["2017-10-23",9.2784,9.507,9.2498,9.4308,908100.0],["2017-10-24",9.4213,9.5165,9.3641,9.3927,760200.0],["2017-10-25",9.3546,9.4308,9.2689,9.307,887500.0],["2017-10-26",9.2879,9.3451,9.1546,9.1736,984800.0],["2017-10-27",9.1069,9.326,9.0783,9.2403,675200.0],["2017-10-30",9.2308,9.3927,9.1355,9.3165,590500.0],["2017-10-31",9.307,9.307,9.1164,9.145,576400.0],["2017-11-01",9.2403,9.3355,9.1546,9.1831,571200.0],["2017-11-02",9.1927,9.3355,9.145,9.1641,521200.0],["2017-11-03",9.1641,9.1927,8.964,9.145,734700.0],["2017-11-06",9.1641,9.2974,9.1641,9.2308,1157700.0],["2017-11-07",9.1069,9.2593,9.0974,9.1927,842900.0],["2017-11-08",8.945,8.9831,8.1638,8.3829,2305300.0],["2017-11-09",8.3639,8.4877,8.1543,8.4306,1085900.0],["2017-11-10",8.4115,8.4401,8.1924,8.2591,959900.0],["2017-11-13",8.1924,8.3163,8.1734,8.2591,1041300.0],["2017-11-14",8.1829,8.2782,8.1543,8.2115,633300.0],["2017-11-15",8.2591,8.2686,7.9352,8.0972,1168600.0],["2017-11-16",8.0781,8.2591,8.0114,8.221,958600.0],["2017-11-17",8.221,8.3734,8.1353,8.3163,1636500.0],["2017-11-20",8.221,8.3067,8.0972,8.1067,749100.0],["2017-11-21",8.1067,8.2972,8.1067,8.2305,896000.0],["2017-11-22",8.2591,8.2972,8.221,8.2972,653400.0],["2017-11-24",8.2686,8.3925,8.1734,8.1829,335700.0],["2017-11-27",8.2496,8.2496,7.9924,8.1067,618600.0],["2017-11-28",8.0972,8.221,8.0495,8.0972,707100.0],["2017-11-29",8.0495,8.0876,7.9638,8.04,790600.0],["2017-11-30",7.9733,8.1067,7.8781,7.9257,1074700.0],["2017-12-01",8.0209,8.1257,7.8781,7.9828,744500.0],["2017-12-04",7.9257,8.0019,7.84,7.859,622100.0],["2017-12-05",7.8018,7.8685,7.6399,7.7256,1085900.0],["2017-12-06",7.6494,7.7637,7.6113,7.6113,892500.0],["2017-12-07",7.5161,7.6494,7.4303,7.5256,826300.0],["2017-12-08",7.5161,7.7733,7.5161,7.6494,662800.0],["2017-12-11",7.6399,7.7161,7.5351,7.5637,883100.0],["2017-12-12",7.5351,7.5637,7.4399,7.4684,659800.0],["2017-12-13",7.4399,7.9638,7.4399,7.8876,987700.0],["2017-12-14",7.8876,8.0686,7.8018,7.9162,970700.0],["2017-12-15",8.0305,8.04,7.7923,7.8781,1279400.0],["2017-12-18",7.9733,8.1162,7.9447,8.0591,811800.0],["2017-12-19",8.04,8.1162,7.9257,8.0019,525700.0],["2017-12-20",8.0972,8.2591,8.0114,8.221,612300.0],["2017-12-21",8.2115,8.2591,8.1448,8.2305,424600.0],["2017-12-22",8.2305,8.3258,8.1638,8.2496,479800.0],["2017-12-26",8.3067,8.402,8.2591,8.3734,467700.0],["2017-12-27",8.2782,8.3734,8.2305,8.2686,522500.0],["2017-12-28",8.2972,8.4115,8.2019,8.3544,531500.0],["2017-12-29",8.3829,8.421,8.2496,8.3734,727500.0],["2018-01-02",8.4782,8.5639,8.3448,8.5163,944200.0],["2018-01-03",8.4782,8.5354,8.1448,8.2972,1438800.0],["2018-01-04",8.2782,8.3163,8.1638,8.2686,1135300.0],["2018-01-05",8.24,8.3163,8.0972,8.1448,589900.0],["2018-01-08",8.2019,8.221,8.0495,8.0781,817400.0],["2018-01-09",7.7923,7.8781,7.3827,7.4589,2430600.0],["2018-01-10",7.5256,7.678,7.4494,7.5637,1467600.0],["2018-01-11",7.5732,7.6685,7.5542,7.5732,1264500.0],["2018-01-12",7.6304,7.7637,7.5637,7.6971,1473500.0],["2018-01-16",8.0591,8.8402,8.0019,8.8116,3099900.0],["2018-01-17",8.783,9.0688,8.7449,8.9354,2094300.0],["2018-01-18",8.9069,9.0117,8.5735,8.6116,1101400.0],["2018-01-19",8.6497,8.7735,8.602,8.6497,624100.0],["2018-01-22",8.7068,8.8021,8.6306,8.7068,682400.0],["2018-01-23",8.6211,8.8402,8.5925,8.8021,923600.0],["2018-01-24",8.964,9.0402,8.8592,8.9926,1152900.0],["2018-01-25",8.9926,9.0879,8.4877,8.5639,1317800.0],["2018-01-26",8.5925,8.7449,8.5925,8.6687,793900.0],["2018-01-29",8.5449,8.6592,8.2686,8.2686,1311900.0],["2018-01-30",8.3448,8.3639,8.1067,8.1162,1040400.0],["2018-01-31",8.1638,8.2877,8.0209,8.24,1183900.0],["2018-02-01",8.1924,8.3544,8.1257,8.1543,694700.0],["2018-02-02",8.0305,8.1924,7.9733,7.9828,1203700.0],["2018-02-05",7.9828,8.0686,7.9257,8.0019,1289900.0],["2018-02-06",7.9447,8.0686,7.8781,7.9162,1320300.0],["2018-02-07",7.8971,8.0972,7.8114,7.859,1331800.0],["2018-02-08",7.859,8.0305,7.8495,7.8971,1570900.0],["2018-02-09",7.8781,7.8876,7.3922,7.4875,2409500.0],["2018-02-12",7.5161,8.0114,7.5161,7.9733,1458700.0],["2018-02-13",7.9924,8.0305,7.8495,7.9066,695700.0],["2018-02-14",7.8876,8.4401,7.8876,8.402,1321200.0],["2018-02-15",8.4496,8.4877,8.2686,8.402,823800.0],["2018-02-16",8.2972,8.4687,8.1162,8.2305,1294400.0],["2018-02-20",8.0972,8.24,8.0591,8.0591,827500.0],["2018-02-21",8.1448,8.2305,7.8685,7.8781,1393300.0],["2018-02-22",7.9066,8.0686,7.8685,7.9352,749400.0],["2018-02-23",7.8495,8.0876,7.2779,7.9924,1873300.0],["2018-02-26",8.0876,8.402,8.0591,8.3829,1474300.0],["2018-02-27",8.3067,8.3829,8.04,8.1067,1495800.0],["2018-02-28",8.0876,8.1543,7.9066,7.9066,962700.0],["2018-03-01",7.8018,8.3258,7.8018,8.1829,1247600.0],["2018-03-02",8.2591,8.3258,8.1353,8.221,753700.0],["2018-03-05",8.1543,8.2305,8.0114,8.0972,907100.0],["2018-03-06",8.2305,8.3829,8.221,8.2686,712000.0],["2018-03-07",8.2496,8.2496,7.9733,8.0019,831300.0],["2018-03-08",7.9924,8.1353,7.8876,8.1257,758000.0],["2018-03-09",8.0495,8.2782,8.0495,8.1448,514900.0],["2018-03-12",8.1257,8.3353,8.0591,8.3067,630800.0],["2018-03-13",8.1257,8.7735,8.0591,8.7068,1327000.0],["2018-03-14",8.7354,8.8116,8.6687,8.7259,990300.0],["2018-03-15",8.6116,8.7354,8.5639,8.6211,674700.0],["2018-03-16",8.6211,8.6973,8.5068,8.5544,2301500.0],["2018-03-19",8.5354,8.6592,8.4782,8.6116,808400.0],["2018-03-20",8.5163,8.6211,8.4496,8.5163,842200.0],["2018-03-21",8.6497,8.8973,8.6116,8.8592,1018500.0],["2018-03-22",8.8307,8.8783,8.6687,8.8592,573100.0],["2018-03-23",9.0498,9.326,8.964,9.2117,1238100.0],["2018-03-26",9.2879,9.326,9.0688,9.0974,1047500.0],["2018-03-27",9.0021,9.1927,8.8973,9.1355,1329900.0],["2018-03-28",9.0402,9.1164,8.9545,9.0021,687400.0],["2018-03-29",9.0021,9.1736,8.8878,9.145,771400.0],["2018-04-02",9.2117,9.3832,9.0879,9.2593,762800.0],["2018-04-03",9.1927,9.2784,9.0593,9.0974,625000.0],["2018-04-04",9.1736,9.2593,9.0402,9.0783,518700.0],["2018-04-05",9.0593,9.145,8.9545,9.126,440200.0],["2018-04-06",9.1546,9.2784,9.145,9.2022,526300.0],["2018-04-09",9.2022,9.4594,9.126,9.3451,493100.0],["2018-04-10",9.4689,9.5546,9.3546,9.5261,602200.0],["2018-04-11",9.6213,9.7833,9.4308,9.5927,1296500.0],["2018-04-12",9.5546,9.7642,9.4118,9.6499,759000.0],["2018-04-13",9.7071,9.7833,9.5737,9.6023,813200.0],["2018-04-16",9.5642,9.669,9.4594,9.6594,653100.0],["2018-04-17",9.5642,9.85,9.5356,9.7833,671100.0],["2018-04-18",9.8214,9.9643,9.6404,9.6785,1249600.0],["2018-04-19",9.688,9.8214,9.5356,9.7737,786100.0],["2018-04-20",9.7642,9.8118,9.6499,9.7928,636800.0],["2018-04-23",9.6785,9.7452,9.4689,9.688,805900.0],["2018-04-24",9.6404,9.869,9.6404,9.7928,687700.0],["2018-04-25",9.6785,9.8881,9.5737,9.7833,569300.0],["2018-04-26",9.7166,9.8214,9.6213,9.669,384800.0],["2018-04-27",9.6499,9.9166,9.6309,9.8214,600500.0],["2018-04-30",9.7356,9.869,9.6785,9.7356,767800.0],["2018-05-01",9.7071,9.7833,9.6023,9.7642,522700.0],["2018-05-02",9.7833,10.0024,9.7452,9.8023,1019800.0],["2018-05-03",9.9071,9.9452,9.7928,9.8309,414200.0],["2018-05-04",9.85,9.9357,9.7547,9.7833,582800.0],["2018-05-07",9.7642,9.85,9.7166,9.7261,365000.0],["2018-05-08",9.7261,9.8404,9.6499,9.8023,762400.0],["2018-05-09",9.7642,9.8976,9.688,9.7928,1055700.0],["2018-05-10",9.85,10.0786,9.85,9.9357,944100.0],["2018-05-11",10.0691,10.8978,9.9452,10.3263,2075100.0],["2018-05-14",10.3358,10.3548,9.8881,10.0786,932400.0],["2018-05-15",10.0309,10.0595,9.8119,9.8976,665300.0],["2018-05-16",9.9452,10.0024,9.7452,9.7833,696200.0],["2018-05-17",9.8118,9.869,9.6594,9.7547,484300.0],["2018-05-18",9.7261,9.8595,9.669,9.7833,781500.0],["2018-05-21",9.7833,9.8881,9.7547,9.8118,517500.0],["2018-05-22",9.8309,9.9452,9.7833,9.7928,505000.0],["2018-05-23",9.7356,10.0405,9.688,10.0024,471800.0],["2018-05-24",10.0691,10.2024,10.0309,10.1834,631200.0],["2018-05-25",10.1072,10.1548,10.0309,10.1072,598800.0],["2018-05-29",9.8023,9.9928,9.7833,9.8785,771800.0],["2018-05-30",9.8785,9.9643,9.7928,9.869,466000.0],["2018-05-31",9.9166,9.9357,9.7452,9.7452,376600.0],["2018-06-01",9.7642,9.8976,9.6594,9.8023,498900.0],["2018-06-04",9.869,9.8976,9.7261,9.7642,564100.0],["2018-06-05",9.7833,9.85,9.7356,9.7928,324100.0],["2018-06-06",9.7737,9.9643,9.7737,9.9452,371700.0],["2018-06-07",9.9262,9.9928,9.7833,9.869,352600.0],["2018-06-08",9.8309,9.8785,9.7737,9.8118,266300.0],["2018-06-11",9.8118,9.9643,9.7642,9.85,393300.0],["2018-06-12",9.8785,9.8881,9.6309,9.85,439000.0],["2018-06-13",9.869,9.9738,9.7833,9.9071,451100.0],["2018-06-14",9.9547,10.1929,9.9547,10.1738,879800.0],["2018-06-15",10.0976,10.3358,10.0119,10.1072,2801200.0],["2018-06-18",10.0405,10.1167,9.9166,9.9833,539800.0],["2018-06-19",9.8404,9.9452,9.1736,9.2117,1622400.0],["2018-06-20",9.2498,9.3546,9.1355,9.145,688900.0],["2018-06-21",9.1641,9.3451,9.0212,9.3355,703400.0],["2018-06-22",9.3451,9.4975,9.2784,9.4499,524600.0],["2018-06-25",9.4118,9.5546,9.307,9.3927,571200.0],["2018-06-26",9.3355,9.4403,9.2974,9.3451,350100.0],["2018-06-27",9.3736,9.4022,9.2403,9.2498,524800.0],["2018-06-28",9.2498,9.3737,9.1927,9.2308,549900.0],["2018-06-29",9.2974,9.4689,9.2498,9.4022,343500.0],["2018-07-02",9.3832,9.4784,9.1927,9.3641,289300.0],["2018-07-03",9.4594,9.7166,9.4594,9.669,323600.0],["2018-07-05",9.7737,9.85,9.7166,9.8118,522600.0],["2018-07-06",9.7833,9.8881,9.7642,9.7928,538300.0],["2018-07-09",9.8214,9.8785,9.6594,9.6785,496300.0],["2018-07-10",9.5642,9.7737,9.5261,9.7166,359800.0],["2018-07-11",9.5927,9.7642,9.5165,9.5356,526100.0],["2018-07-12",9.5642,9.7166,9.5451,9.5642,314600.0],["2018-07-13",9.4689,9.7642,9.3927,9.5451,279600.0],["2018-07-16",9.5737,9.7737,9.5546,9.6213,364200.0],["2018-07-17",9.488,9.7642,9.4784,9.6118,672900.0],["2018-07-18",9.5737,9.8309,9.5642,9.7833,669000.0],["2018-07-19",9.5832,9.9928,9.5832,9.7452,704100.0],["2018-07-20",9.7928,9.9071,9.7071,9.8881,759800.0],["2018-07-23",9.8214,9.8976,9.6118,9.6594,621800.0],["2018-07-24",9.6309,9.9547,9.5451,9.9166,880000.0],["2018-07-25",9.9738,10.2786,9.9357,10.1262,844100.0],["2018-07-26",10.0786,10.2882,10.05,10.1262,1096800.0],["2018-07-27",10.1167,10.2119,9.8023,9.8309,724100.0],["2018-07-30",9.85,9.9071,9.7261,9.7928,494500.0],["2018-07-31",9.8119,10.0024,9.7833,9.9166,402000.0],["2018-08-01",9.8595,9.9643,9.8118,9.8785,792300.0],["2018-08-02",9.8118,9.9928,9.8118,9.8404,499800.0],["2018-08-03",9.9738,10.0691,9.8595,9.869,534000.0],["2018-08-06",9.8214,9.9547,9.7547,9.7642,250700.0],["2018-08-07",9.8023,10.0405,9.6975,9.7071,605100.0],["2018-08-08",9.7166,9.7642,9.4975,9.6785,628300.0],["2018-08-09",9.6499,9.8118,9.5642,9.6118,703300.0],["2018-08-10",9.8118,10.4215,9.7261,9.7833,1176600.0],["2018-08-13",9.7928,9.7928,9.1736,9.1927,1123000.0],["2018-08-14",9.2498,9.2498,8.8211,8.9545,864500.0],["2018-08-15",8.783,8.8116,8.402,8.4115,1280100.0],["2018-08-16",8.5068,8.583,8.0019,8.0209,1493800.0],["2018-08-17",8.04,8.3829,7.9447,8.2972,1563600.0],["2018-08-20",8.3353,8.3925,8.1638,8.3067,535200.0],["2018-08-21",8.3067,8.402,8.1448,8.3163,540700.0],["2018-08-22",8.3448,8.3829,8.221,8.3353,328300.0],["2018-08-23",8.2115,8.2496,8.0305,8.0972,831200.0],["2018-08-24",8.0876,8.5449,8.0686,8.4877,642700.0],["2018-08-27",8.5735,8.7164,8.4973,8.7068,514200.0],["2018-08-28",8.7926,8.8497,8.4496,8.5449,408900.0],["2018-08-29",8.5163,8.5354,8.3258,8.421,353400.0],["2018-08-30",8.3925,8.3925,8.2019,8.2686,298000.0],["2018-08-31",8.3163,8.3734,8.2782,8.2877,243200.0],["2018-09-04",8.1734,8.1734,7.8876,8.0019,950000.0],["2018-09-05",8.0114,8.04,7.7256,7.8685,423600.0],["2018-09-06",7.9543,7.9638,7.7542,7.859,695400.0],["2018-09-07",7.7923,8.1353,7.7733,7.9257,563300.0],["2018-09-10",7.9066,8.1353,7.7447,8.0019,582700.0],["2018-09-11",7.9162,8.0781,7.859,8.0114,480300.0],["2018-09-12",8.0114,8.3639,7.9543,8.2877,698100.0],["2018-09-13",8.3734,8.3925,8.1638,8.2686,456800.0],["2018-09-14",8.221,8.3639,8.2115,8.2972,498700.0],["2018-09-17",8.3544,8.5544,8.2115,8.4306,926100.0],["2018-09-18",8.4306,8.5544,8.3639,8.4401,587000.0],["2018-09-19",8.4973,8.783,8.4877,8.6687,550300.0],["2018-09-20",8.7354,8.8402,8.6306,8.764,579900.0],["2018-09-21",8.6211,8.7449,8.5068,8.5544,1690800.0],["2018-09-24",8.5068,8.8021,8.4973,8.583,740800.0],["2018-09-25",8.6687,8.7449,8.5258,8.5354,453600.0],["2018-09-26",8.5449,8.5449,8.3163,8.3258,598200.0],["2018-09-27",8.2782,8.3067,8.0305,8.1734,799600.0],["2018-09-28",8.2115,8.4496,8.2019,8.2972,596600.0],["2018-10-01",8.2972,8.3734,8.2115,8.3067,414000.0],["2018-10-02",8.4401,8.6592,8.421,8.5925,630800.0],["2018-10-03",8.583,8.6973,8.4782,8.5068,643900.0],["2018-10-04",8.5068,8.6497,8.4401,8.4687,438800.0],["2018-10-05",8.4782,8.6687,8.4401,8.4877,547100.0],["2018-10-08",8.3448,8.6878,8.24,8.6782,678100.0],["2018-10-09",8.5639,8.6592,8.4115,8.4496,605000.0],["2018-10-10",8.4401,8.602,8.2877,8.583,651000.0],["2018-10-11",8.6782,9.0212,8.5068,8.9736,1183700.0],["2018-10-12",9.6404,10.1643,9.3546,10.0786,2532000.0],["2018-10-15",10.0881,10.3834,10.0881,10.1453,1140400.0],["2018-10-16",10.3263,10.431,10.0595,10.1834,832900.0],["2018-10-17",10.1834,10.4501,10.1548,10.25,840700.0],["2018-10-18",10.1738,10.4025,10.1262,10.2786,830000.0],["2018-10-19",10.3167,10.4025,10.2405,10.3929,1143500.0],["2018-10-22",10.3167,10.4025,10.1834,10.3072,491100.0],["2018-10-23",10.412,10.5263,10.0976,10.1643,921200.0],["2018-10-24",10.1453,10.2215,9.9928,10.0691,754600.0],["2018-10-25",10.0691,10.0786,9.6118,9.6499,1237500.0],["2018-10-26",9.7261,9.9452,9.6118,9.6404,818800.0],["2018-10-29",9.6213,9.7642,9.4499,9.4975,584500.0],["2018-10-30",9.488,9.669,9.3737,9.5642,648600.0],["2018-10-31",9.4213,9.4784,9.2498,9.326,1060000.0],["2018-11-01",9.4784,9.7547,9.4499,9.669,672600.0],["2018-11-02",9.6023,9.7261,9.4308,9.4975,853400.0],["2018-11-05",9.4594,9.6785,9.4022,9.6118,693100.0],["2018-11-06",9.6309,9.7356,9.5832,9.6594,657100.0],["2018-11-07",9.7452,9.7452,9.3927,9.4118,858600.0],["2018-11-08",9.3832,9.4022,9.2117,9.2689,949900.0],["2018-11-09",9.307,9.9833,9.1927,9.9262,1395100.0],["2018-11-12",9.9643,10.3453,9.8404,10.2882,1251200.0],["2018-11-13",10.1929,10.3929,10.1167,10.2215,1060600.0],["2018-11-14",10.0786,10.3644,10.05,10.2977,653800.0],["2018-11-15",10.3167,10.4501,10.1834,10.3644,648600.0],["2018-11-16",10.4596,10.6406,10.3644,10.5739,777400.0],["2018-11-19",10.4406,10.7549,10.4215,10.6216,721500.0],["2018-11-20",10.6311,10.6311,10.2024,10.3644,685300.0],["2018-11-21",10.2024,10.7645,10.2024,10.6501,602400.0],["2018-11-23",10.5358,10.6882,10.4025,10.4882,258000.0],["2018-11-26",10.3929,10.7359,10.25,10.2596,470400.0],["2018-11-27",10.3929,10.3929,9.9166,9.9643,664600.0],["2018-11-28",9.85,10.3834,9.7261,10.3548,586700.0],["2018-11-29",10.3453,10.5358,10.2405,10.2405,434900.0],["2018-11-30",10.412,10.412,9.9928,10.1357,378400.0],["2018-12-03",10.231,10.3548,10.0976,10.2596,446500.0],["2018-12-04",10.7549,10.7549,10.1357,10.1929,583600.0],["2018-12-06",10.5168,10.5168,10.1357,10.2405,960500.0],["2018-12-07",10.3358,10.6692,10.2405,10.4787,1114200.0],["2018-12-10",10.5739,10.6787,10.412,10.5168,883600.0],["2018-12-11",10.5835,10.6406,10.3739,10.412,471400.0],["2018-12-12",10.3358,10.8883,10.3358,10.8502,835000.0],["2018-12-13",10.8311,11.2217,10.8216,11.1169,988700.0],["2018-12-14",10.9073,11.0312,10.5263,10.9454,1182400.0],["2018-12-17",10.974,11.1455,10.8788,11.1074,1101100.0],["2018-12-18",11.1169,11.4027,11.0788,11.2979,1719300.0],["2018-12-19",11.3646,11.7647,10.955,10.9645,1548500.0],["2018-12-20",11.2122,11.3551,11.0217,11.2312,1189600.0],["2018-12-21",11.6123,11.6123,10.9836,11.2408,2767000.0],["2018-12-24",11.2408,11.6409,11.2408,11.6409,1066200.0],["2018-12-26",11.7361,11.8218,11.1741,11.317,789300.0],["2018-12-27",11.317,11.6028,11.1741,11.3646,874900.0],["2018-12-28",11.3836,11.4313,11.2027,11.2122,863200.0],["2018-12-31",11.2312,11.5456,11.136,11.517,1332300.0],["2019-01-02",11.498,11.6504,11.3455,11.4694,598800.0],["2019-01-03",11.5551,11.8695,11.4503,11.8218,959800.0],["2019-01-04",11.7552,11.8218,11.4313,11.7552,888200.0],["2019-01-07",11.8695,11.8695,11.5075,11.6027,709900.0],["2019-01-08",11.5456,11.7837,11.4408,11.698,689300.0],["2019-01-09",11.679,12.06,11.6504,12.0505,1417700.0],["2019-01-10",12.0124,12.0219,11.7552,11.8314,874900.0],["2019-01-11",11.8695,12.0981,11.7647,11.7837,857000.0],["2019-01-14",11.8695,11.8695,11.6123,11.7647,618400.0],["2019-01-15",11.8504,11.8504,11.2503,11.4789,1147200.0],["2019-01-16",11.4122,11.8028,11.4122,11.5837,835600.0],["2019-01-17",11.5742,11.7361,11.5265,11.6123,680400.0],["2019-01-18",11.4313,11.4884,11.0502,11.0788,1058900.0],["2019-01-22",11.2979,11.317,11.0502,11.2693,800300.0],["2019-01-23",11.3265,11.5265,11.1741,11.3455,461700.0],["2019-01-24",11.3074,11.4884,11.2598,11.4599,341200.0],["2019-01-25",11.6028,11.9933,11.5361,11.9552,868700.0],["2019-01-28",11.8885,12.2315,11.8123,12.2124,1297200.0],["2019-01-29",12.3077,12.7364,12.2791,12.6887,1104100.0],["2019-01-30",12.622,13.0983,12.5268,12.9936,1281600.0],["2019-01-31",13.0888,13.2889,12.9936,13.0698,1286000.0],["2019-02-01",13.0698,13.1364,12.784,13.1174,834600.0],["2019-02-04",12.9364,13.3365,12.9364,13.2127,846200.0],["2019-02-05",13.1174,13.327,13.1174,13.3079,644800.0],["2019-02-06",13.165,13.4318,13.1269,13.165,642500.0],["2019-02-07",13.1269,13.2127,13.0126,13.0888,550200.0],["2019-02-08",13.0983,13.4508,13.0317,13.346,534900.0],["2019-02-11",13.2031,13.4413,13.1555,13.1936,493800.0],["2019-02-12",13.3079,13.3365,12.7649,12.8792,795900.0],["2019-02-13",12.8221,13.1079,12.8221,12.8888,501600.0],["2019-02-14",12.8983,13.1079,12.784,13.0983,536400.0],["2019-02-15",13.1936,13.4032,13.0793,13.3937,654600.0],["2019-02-19",13.4699,13.5175,13.3079,13.4127,1365300.0],["2019-02-20",13.4413,13.5842,13.1745,13.2508,1207600.0],["2019-02-21",13.1841,13.4794,13.1079,13.4603,1277200.0],["2019-02-22",13.3365,14.451,13.3365,13.708,1869700.0],["2019-02-25",13.689,13.9652,13.5556,13.6699,912700.0],["2019-02-26",13.6032,13.8319,13.2031,13.6128,647200.0],["2019-02-27",13.5746,13.6128,13.2412,13.3746,835300.0],["2019-02-28",13.3746,13.4127,13.1555,13.2412,498600.0],["2019-03-01",13.0793,13.2127,12.7173,12.7649,911900.0],["2019-03-04",12.603,12.784,12.4315,12.7268,775100.0],["2019-03-05",12.6887,12.9364,12.6697,12.9364,461000.0],["2019-03-06",12.9269,13.0031,12.784,12.7935,457400.0],["2019-03-07",12.7745,13.3079,12.7078,13.2127,919700.0],["2019-03-08",13.4889,13.689,13.2508,13.6604,1374000.0],["2019-03-11",13.6413,13.6604,13.4508,13.6032,696500.0],["2019-03-12",13.6509,13.9366,13.6509,13.9176,809200.0],["2019-03-13",13.3365,13.3365,12.7364,13.0412,4192800.0],["2019-03-14",12.8983,12.9554,12.3744,12.3839,3224300.0],["2019-03-15",12.4982,12.622,12.26,12.4315,3261000.0],["2019-03-18",12.4315,12.5458,12.1362,12.1457,1273500.0],["2019-03-19",12.3553,12.3839,12.1457,12.1648,741100.0],["2019-03-20",12.1648,12.5173,11.8695,12.422,1039100.0],["2019-03-21",12.441,12.5458,12.1076,12.2219,902500.0],["2019-03-22",12.1934,12.5554,12.1934,12.441,876300.0],["2019-03-25",12.4791,13.1079,12.4601,13.0126,1578400.0],["2019-03-26",12.8697,12.984,12.6601,12.9459,918300.0],["2019-03-27",12.9078,12.984,12.5458,12.5649,648600.0],["2019-03-28",12.441,12.441,12.0028,12.1172,1060600.0],["2019-03-29",12.241,12.241,12.0505,12.06,494800.0],["2019-04-01",12.06,12.0695,11.5932,11.7361,1504200.0],["2019-04-02",11.5742,11.7647,11.2217,11.4884,1381100.0],["2019-04-03",11.5075,11.6885,11.4122,11.4503,689200.0],["2019-04-04",11.3646,11.7266,11.2027,11.698,909100.0],["2019-04-05",11.6694,11.6885,11.4884,11.5265,411500.0],["2019-04-08",11.7456,11.879,11.6409,11.86,747100.0],["2019-04-09",11.9171,12.0314,11.8409,11.9552,495700.0],["2019-04-10",11.9266,11.9743,11.5265,11.5456,357700.0],["2019-04-11",11.4599,12.0124,11.3837,11.9362,923700.0],["2019-04-12",11.9362,11.9362,11.6409,11.6694,485400.0],["2019-04-15",11.5932,11.7456,11.5361,11.7075,496900.0],["2019-04-16",11.5646,11.6218,11.3455,11.3455,525100.0],["2019-04-17",11.3836,11.4694,10.974,11.1931,808300.0],["2019-04-18",11.2408,11.2884,11.0312,11.1741,528000.0],["2019-04-22",11.2027,11.2408,10.9836,11.0121,770200.0],["2019-04-23",10.955,11.0598,10.8788,11.0217,685000.0],["2019-04-24",11.0217,11.4122,10.9931,11.2408,840700.0],["2019-04-25",11.2217,11.4503,11.0979,11.1645,477400.0],["2019-04-26",11.2693,11.4884,11.2598,11.4027,420200.0],["2019-04-29",11.336,11.4122,10.955,11.0217,669700.0],["2019-04-30",11.0312,11.136,10.8311,10.9931,1307000.0],["2019-05-01",10.9931,11.1836,10.7454,10.9073,812000.0],["2019-05-02",10.793,10.8407,10.6025,10.6692,1153200.0],["2019-05-03",10.793,10.8788,10.5835,10.593,503800.0],["2019-05-06",10.5739,10.7835,10.5168,10.6406,456900.0],["2019-05-07",10.6978,10.974,10.593,10.9169,1113700.0],["2019-05-08",10.9359,10.9359,10.5263,10.6025,711700.0],["2019-05-09",10.6501,10.7454,10.5168,10.5739,815700.0],["2019-05-10",10.6025,10.6216,10.2024,10.2215,1036300.0],["2019-05-13",10.4025,10.6978,10.3263,10.6787,1154500.0],["2019-05-14",10.6501,10.7454,10.4215,10.4501,674200.0],["2019-05-15",10.5263,10.6216,10.4501,10.5549,545900.0],["2019-05-16",10.5073,10.5073,10.3358,10.3834,792100.0],["2019-05-17",10.3929,10.4882,10.3358,10.4406,723400.0],["2019-05-20",10.431,10.4406,10.3263,10.3548,262700.0],["2019-05-21",10.2691,10.5454,10.1834,10.4977,904400.0],["2019-05-22",10.5263,10.5358,10.0881,10.1167,674600.0],["2019-05-23",10.1548,10.5263,10.1072,10.3167,943100.0],["2019-05-24",10.3167,10.4596,10.231,10.4596,670100.0],["2019-05-28",10.3834,10.6311,10.2786,10.6216,893800.0],["2019-05-29",10.6692,10.6692,10.4215,10.4596,635100.0],["2019-05-30",10.4882,10.774,10.4596,10.7359,513800.0],["2019-05-31",10.8121,11.1741,10.774,11.1264,1355900.0],["2019-06-03",11.336,11.5265,11.1169,11.4313,1172600.0],["2019-06-04",11.2503,11.5456,11.2122,11.5265,964600.0],["2019-06-05",11.7361,11.7933,11.2789,11.3455,1232700.0],["2019-06-06",11.4218,11.4408,11.2217,11.3646,554900.0],["2019-06-07",11.4599,11.5551,11.2979,11.3932,765800.0],["2019-06-10",11.1836,11.317,11.0883,11.2312,932500.0],["2019-06-11",10.8692,11.3836,10.8692,11.336,615000.0],["2019-06-12",11.4408,11.8314,11.4408,11.6885,1184500.0],["2019-06-13",11.7171,12.2791,11.7171,12.1267,3028800.0],["2019-06-14",12.3458,12.4125,11.9076,12.0695,1264700.0],["2019-06-17",12.1267,12.2315,11.86,12.0695,899100.0],["2019-06-18",12.2029,12.3553,12.06,12.1553,1059300.0],["2019-06-19",12.0505,12.3744,12.0124,12.3553,711400.0],["2019-06-20",12.7268,12.9745,12.441,12.8792,2270800.0],["2019-06-21",12.8792,12.9459,12.622,12.7649,1312000.0],["2019-06-24",12.9269,13.2793,12.6792,13.2603,1371300.0],["2019-06-25",13.2984,13.4603,12.7459,13.1841,1971400.0],["2019-06-26",12.9555,13.165,12.803,12.9459,1221300.0],["2019-06-27",12.9459,12.9936,12.7649,12.8792,1640100.0],["2019-06-28",12.9269,13.0793,12.7935,13.0221,823400.0],["2019-07-01",12.7364,12.803,12.3363,12.4696,969200.0],["2019-07-02",12.5649,12.9554,12.4315,12.9078,884200.0],["2019-07-03",12.9555,13.0983,12.8316,12.9173,595500.0],["2019-07-05",12.5935,12.622,12.3553,12.5935,1209800.0],["2019-07-08",12.622,12.6316,12.2696,12.441,865700.0],["2019-07-09",12.4029,12.622,12.3744,12.603,631800.0],["2019-07-10",12.8316,12.965,12.6982,12.965,775400.0],["2019-07-11",12.9078,13.1555,12.8507,12.9459,909500.0],["2019-07-12",13.0126,13.3746,12.9745,13.3174,917300.0],["2019-07-15",13.3174,13.3937,13.1936,13.2984,642900.0],["2019-07-16",13.2603,13.5461,13.1269,13.3746,1025800.0],["2019-07-17",13.4508,14.1938,13.4318,14.1653,1718900.0],["2019-07-18",14.1653,15.0607,14.07,14.994,3916300.0],["2019-07-19",14.8607,15.3465,14.8035,15.1083,2789700.0],["2019-07-22",15.2131,15.2227,14.8321,15.0607,1474200.0],["2019-07-23",15.1083,15.3846,14.7464,15.0036,1238200.0],["2019-07-24",15.1464,15.4703,15.0512,15.2703,1110600.0],["2019-07-25",15.2703,15.2989,14.9845,15.0226,811700.0],["2019-07-26",15.1274,15.1941,14.9845,15.156,634300.0],["2019-07-29",15.1941,15.4799,15.0226,15.4703,1020900.0],["2019-07-30",15.5275,15.9847,15.4989,15.7656,1666800.0],["2019-07-31",15.6609,15.7466,14.632,14.6701,2593600.0],["2019-08-01",14.3367,15.6704,14.1272,15.6037,2183900.0],["2019-08-02",15.537,15.7847,15.2989,15.4989,939500.0],["2019-08-05",15.9276,16.3372,15.7466,15.8419,1860100.0],["2019-08-06",15.8514,16.1657,15.4703,15.9466,886200.0],["2019-08-07",16.4896,16.7278,15.88,15.899,1607500.0],["2019-08-08",15.6418,16.2991,15.537,16.0991,1497000.0],["2019-08-09",16.1181,16.2705,15.4703,15.6323,1688100.0],["2019-08-12",15.6704,16.0038,15.4703,15.4799,1315900.0],["2019-08-13",15.8037,15.8037,14.6035,15.1464,1350200.0],["2019-08-14",15.3941,15.4322,14.9369,14.9559,1141200.0],["2019-08-15",14.9369,15.4703,14.794,15.4608,984000.0],["2019-08-16",15.2417,15.2798,14.613,14.8511,1454600.0],["2019-08-19",14.5749,14.8035,14.1843,14.5368,1291500.0],["2019-08-20",14.6701,15.2608,14.6701,14.994,1051400.0],["2019-08-21",14.8892,15.1369,14.8511,14.9654,740700.0],["2019-08-22",14.8797,15.1369,14.794,14.8035,676600.0],["2019-08-23",14.9464,15.9371,14.8321,15.9085,2035800.0],["2019-08-26",16.0324,16.0895,15.3655,15.4894,907700.0],["2019-08-27",15.5561,16.3944,15.4989,16.1848,1293200.0],["2019-08-28",16.2419,16.4325,15.7942,16.0991,782700.0],["2019-08-29",16.0705,16.1657,15.3846,15.5656,789700.0],["2019-08-30",15.5084,15.8323,15.4418,15.6418,500900.0],["2019-09-03",15.8895,16.4991,15.7942,16.1943,1815200.0],["2019-09-04",16.1943,16.3658,15.9466,16.2419,1069300.0],["2019-09-05",16.0419,16.0419,15.0607,15.3655,1706200.0],["2019-09-06",15.2989,15.5751,14.813,14.8321,1105800.0],["2019-09-09",14.8416,14.8892,14.0891,14.2796,1200200.0],["2019-09-10",14.4225,14.7845,14.3177,14.4891,1366400.0],["2019-09-11",14.5177,14.7368,14.1748,14.2796,1429700.0],["2019-09-12",14.4606,14.6797,13.8795,13.9176,1771900.0],["2019-09-13",13.9652,14.27,13.5175,13.5365,1421300.0],["2019-09-16",13.7747,13.87,13.4794,13.7175,1192200.0],["2019-09-17",13.8033,14.0986,13.6985,13.9366,769200.0],["2019-09-18",13.9462,14.0509,13.1555,13.4794,1374800.0],["2019-09-19",13.5746,14.0033,13.5651,13.9366,1002200.0],["2019-09-20",13.9271,14.2415,13.6699,14.2129,1585800.0],["2019-09-23",14.4225,14.7654,14.1653,14.7368,2031500.0],["2019-09-24",14.6225,15.1464,14.4225,15.1179,1349800.0],["2019-09-25",15.0512,15.0988,14.4415,14.6892,1346800.0],["2019-09-26",14.7464,14.8702,14.4891,14.5463,1025100.0],["2019-09-27",14.2224,14.5273,13.9366,14.2891,1012800.0],["2019-09-30",13.9747,14.3367,13.6509,13.8319,1216800.0],["2019-10-01",13.7271,14.3082,13.7175,13.9176,1302100.0],["2019-10-02",14.2129,14.3177,14.0128,14.1938,826700.0],["2019-10-03",14.1938,14.8035,14.1081,14.4701,1225800.0],["2019-10-04",14.3748,14.6416,14.1557,14.5939,607000.0],["2019-10-07",14.4606,14.6892,14.2986,14.3558,506500.0],["2019-10-08",14.613,14.8511,14.4606,14.8416,597400.0],["2019-10-09",14.794,14.8511,14.3653,14.5463,683800.0],["2019-10-10",14.5177,15.0131,14.4034,14.9464,955600.0],["2019-10-11",14.7273,14.8035,13.6128,13.6794,2377500.0],["2019-10-14",13.7366,14.0891,13.5556,13.9176,724100.0],["2019-10-15",13.8223,13.8223,13.346,13.3555,2083000.0],["2019-10-16",13.4508,13.6032,13.2889,13.6032,819100.0],["2019-10-17",13.4889,14.051,13.4794,13.9557,799400.0],["2019-10-18",13.9271,14.1367,13.7271,13.9081,896300.0],["2019-10-21",13.9462,14.0509,13.4413,13.4889,662100.0],["2019-10-22",13.5556,13.7556,13.3365,13.5937,764400.0],["2019-10-23",13.6223,13.6985,13.4603,13.5842,575900.0],["2019-10-24",13.6223,14.0128,13.6223,13.9938,973900.0],["2019-10-25",14.3082,14.3463,13.7937,13.9747,811300.0],["2019-10-28",13.8128,13.8319,13.3937,13.5365,918300.0],["2019-10-29",13.4127,13.8604,13.327,13.6794,830300.0],["2019-10-30",13.7652,13.9271,13.5175,13.9271,589100.0],["2019-10-31",14.1748,14.2224,13.7747,14.0891,1113800.0],["2019-11-01",13.9747,14.0128,13.6318,13.87,939000.0],["2019-11-04",13.8128,13.9081,13.6128,13.6413,662600.0],["2019-11-05",13.3555,13.4603,12.8792,13.2412,1474000.0],["2019-11-06",13.6699,14.3844,13.5746,14.2891,1519500.0],["2019-11-07",14.0414,14.3463,13.6509,13.6509,1500600.0],["2019-11-08",13.4413,14.0224,13.3841,13.8223,974200.0],["2019-11-11",13.7175,13.9462,13.6413,13.8128,979500.0],["2019-11-12",13.8223,14.0414,13.5651,14.0128,838100.0],["2019-11-13",14.3653,14.4415,14.1557,14.3082,1071300.0],["2019-11-14",14.3272,14.5273,14.2129,14.3653,1402100.0],["2019-11-15",14.1653,14.4034,14.1653,14.1843,470300.0],["2019-11-18",14.1367,14.451,14.1272,14.451,599800.0],["2019-11-19",14.3558,14.7559,14.3463,14.4415,590800.0],["2019-11-20",14.432,14.7559,14.4225,14.6035,440000.0],["2019-11-21",14.5749,14.6797,14.1748,14.1748,585800.0],["2019-11-22",14.2605,14.2986,13.9747,14.0033,406100.0],["2019-11-25",13.8033,14.1938,13.8033,13.8985,546700.0],["2019-11-26",13.9557,14.5654,13.8414,14.5177,590600.0],["2019-11-27",14.3844,14.5558,14.3367,14.5082,635400.0],["2019-11-29",14.5368,14.9559,14.4796,14.9178,804600.0],["2019-12-02",14.7749,15.175,14.7654,15.1464,1429800.0],["2019-12-03",15.3655,15.9085,15.2893,15.9085,1591200.0],["2019-12-04",15.7942,16.2324,15.7942,16.0419,1115400.0],["2019-12-05",16.0133,16.4325,15.9752,16.3848,1246300.0],["2019-12-06",16.0895,16.1276,15.7752,15.8037,984500.0],["2019-12-09",15.8895,15.9752,15.699,15.8419,575600.0],["2019-12-10",15.8514,15.9657,15.7371,15.88,576400.0],["2019-12-11",15.8895,15.9562,15.6418,15.8514,1126200.0],["2019-12-12",16.0991,16.1372,15.6037,15.7561,835100.0],["2019-12-13",15.6513,16.08,15.6323,16.0419,1476600.0],["2019-12-16",16.0133,16.2991,15.8514,15.899,1521700.0],["2019-12-17",15.8323,16.0038,15.7466,15.7656,703100.0],["2019-12-18",15.6323,15.8133,15.5561,15.7942,1193400.0],["2019-12-19",15.8704,15.9371,15.4894,15.9276,2240400.0],["2019-12-20",15.9562,16.0324,15.6799,15.7752,2001200.0],["2019-12-23",15.8323,16.7278,15.7466,16.7182,2303600.0],["2019-12-24",16.8421,17.5184,16.823,17.5184,1182400.0],["2019-12-26",17.7471,18.0519,17.6327,17.909,1193400.0],["2019-12-27",17.7947,18.0328,17.6709,17.7566,1874700.0],["2019-12-30",17.8328,18.3377,17.5851,18.2901,1502100.0],["2019-12-31",18.452,18.4996,18.09,18.3472,2084300.0],["2020-01-02",18.4806,18.4901,17.4613,18.0709,1026600.0],["2020-01-03",18.3567,18.452,17.4708,17.6423,2143300.0],["2020-01-06",18.0995,18.1091,17.4137,17.4994,1187400.0],["2020-01-07",17.547,17.89,17.4232,17.7756,1426800.0],["2020-01-08",17.6137,17.7661,17.2803,17.3565,2116900.0],["2020-01-09",17.1469,17.3374,16.8421,16.8802,1366600.0],["2020-01-10",16.9945,17.4041,16.985,17.185,944900.0],["2020-01-13",17.185,17.185,16.5468,16.5658,919900.0],["2020-01-14",16.4039,16.9564,16.3944,16.9183,823400.0],["2020-01-15",17.0517,17.2231,16.7945,17.2136,899300.0],["2020-01-16",17.2041,17.3089,16.6897,16.9659,812600.0],["2020-01-17",17.1469,17.1469,16.7468,16.8707,1278000.0],["2020-01-21",16.8135,17.4232,16.642,17.3374,892500.0],["2020-01-22",17.3565,17.4518,16.9564,17.1088,626800.0],["2020-01-23",16.9945,17.3279,16.7754,17.0136,581100.0],["2020-01-24",17.004,17.5946,16.9469,17.4803,1113600.0],["2020-01-27",17.728,17.9185,17.2231,17.4232,1023500.0],["2020-01-28",17.2612,17.4422,16.6516,16.6801,774400.0],["2020-01-29",16.6706,17.2898,16.5373,17.2517,919300.0],["2020-01-30",17.3279,17.5089,17.0802,17.185,1092900.0],["2020-01-31",17.2231,17.5661,17.1374,17.4422,786400.0],["2020-02-03",17.2327,17.3851,17.0326,17.166,761000.0],["2020-02-04",16.985,17.166,16.4706,16.6706,1451000.0],["2020-02-05",16.6039,16.9945,16.4134,16.6516,762100.0],["2020-02-06",16.7564,17.1279,16.6706,17.0517,1403800.0],["2020-02-07",17.1564,17.3184,16.7468,16.8326,1208500.0],["2020-02-10",17.004,17.2327,16.8326,17.1374,1301900.0],["2020-02-11",17.0898,17.3089,16.9945,17.1755,1979800.0],["2020-02-12",17.1183,17.5184,16.9469,17.2327,1170700.0],["2020-02-13",17.3946,17.4613,17.1469,17.2422,2007000.0],["2020-02-14",17.166,17.4136,16.9945,17.2708,1062000.0],["2020-02-18",17.3755,17.909,17.3374,17.8233,3029400.0],["2020-02-19",17.8804,17.9566,17.1564,17.8804,1423900.0],["2020-02-20",17.8328,18.1948,17.6994,17.7947,2310500.0],["2020-02-21",18.2996,18.4234,17.2422,17.8804,1507300.0],["2020-02-24",17.7471,17.8614,16.7468,17.2612,2492700.0],["2020-02-25",16.9755,17.6994,16.8611,17.166,1875300.0],["2020-02-26",16.9278,17.8137,16.9278,17.6137,1321600.0],["2020-02-27",18.0138,18.0519,16.3467,16.3467,2078300.0],["2020-02-28",15.1274,15.7752,14.3653,15.0798,3910200.0],["2020-03-02",15.2893,15.6037,15.1083,15.3465,2370100.0],["2020-03-03",15.5846,16.7564,15.2036,16.1467,2339900.0],["2020-03-04",16.3086,16.5658,15.8514,16.1467,1395900.0],["2020-03-05",16.3658,16.6516,15.9943,16.4896,2820200.0],["2020-03-06",16.4991,16.5373,15.4799,16.0038,1664300.0],["2020-03-09",15.2417,15.518,14.7368,14.7464,1095400.0],["2020-03-10",14.8988,15.2703,14.27,14.9845,2404900.0],["2020-03-11",14.8988,14.8988,13.3079,13.4984,2190200.0],["2020-03-12",12.3172,13.0031,11.5265,11.5742,2680400.0],["2020-03-13",11.7742,12.0028,10.3929,10.612,2723700.0],["2020-03-16",8.6116,11.7933,8.5735,11.2693,2349400.0],["2020-03-17",11.2122,13.1841,11.0883,11.9838,2873200.0],["2020-03-18",11.2122,13.2793,10.6025,10.9645,2537000.0],["2020-03-19",10.8216,13.0698,9.3641,11.3551,5731100.0],["2020-03-20",11.9838,11.9838,9.9643,10.2596,2856500.0],["2020-03-23",11.0693,11.1836,10.1072,10.5739,2260600.0],["2020-03-24",11.9933,13.0412,11.6027,12.6697,2449700.0],["2020-03-25",12.8602,14.2605,12.4696,13.6604,1960600.0],["2020-03-26",13.9557,14.6892,12.441,12.8602,1689000.0],["2020-03-27",12.5554,12.6887,11.4789,11.7361,1698400.0],["2020-03-30",11.7171,12.2886,10.8978,11.317,1390200.0],["2020-03-31",11.155,11.8314,10.6406,10.8407,2127200.0],["2020-04-01",10.8597,11.7837,10.5454,11.698,1593400.0],["2020-04-02",11.8504,12.9173,11.8409,12.2982,1901200.0],["2020-04-03",12.2505,12.622,11.86,11.9076,963100.0],["2020-04-06",12.2124,13.0031,12.1553,12.784,1649000.0],["2020-04-07",13.1936,13.5556,12.6316,12.8411,1459700.0],["2020-04-08",12.9173,13.1841,12.6887,12.9936,885100.0],["2020-04-09",13.4413,14.0319,13.346,13.9652,1377300.0],["2020-04-13",13.9176,15.156,13.2984,14.9559,2118900.0],["2020-04-14",15.2227,15.9562,14.3939,14.6701,1915900.0],["2020-04-15",14.2415,14.8892,13.9557,14.632,2256200.0],["2020-04-16",14.7464,14.9464,14.5082,14.8892,1149600.0],["2020-04-17",14.4034,14.7749,14.1176,14.3558,2273500.0],["2020-04-20",14.5177,14.9464,14.1272,14.8035,1587100.0],["2020-04-21",13.9462,15.156,13.9081,14.9845,1771800.0],["2020-04-22",15.4894,16.1848,15.2608,16.0514,1832000.0],["2020-04-23",16.2419,17.0517,16.0705,16.2515,2236400.0],["2020-04-24",16.6706,16.8421,15.9657,16.6039,1640500.0],["2020-04-27",16.6706,16.823,16.1848,16.6516,868000.0],["2020-04-28",16.442,16.9373,16.2229,16.6992,1058000.0],["2020-04-29",16.6039,17.3851,16.5087,17.3755,1280800.0],["2020-04-30",17.0231,17.3279,16.5754,16.6611,1070800.0],["2020-05-01",16.3372,17.1469,16.0419,17.1088,1153500.0],["2020-05-04",17.4137,17.5089,17.004,17.0326,1233200.0],["2020-05-05",17.0231,17.3089,16.5087,17.2136,807500.0],["2020-05-06",16.9945,17.185,16.5658,16.9755,1029600.0],["2020-05-07",17.3374,17.5565,16.823,17.4041,2504900.0],["2020-05-08",17.4899,17.6994,17.166,17.2612,984300.0],["2020-05-11",17.4994,17.4994,15.2989,16.3182,4128200.0],["2020-05-12",16.4325,17.6232,16.4325,17.2327,3740500.0],["2020-05-13",17.528,17.6709,16.7182,17.1183,3306300.0],["2020-05-14",17.2136,18.2901,17.0136,17.8519,3621600.0],["2020-05-15",18.7664,20.4429,18.5568,20.3,4683400.0],["2020-05-18",20.843,20.9478,19.7285,19.8237,2948600.0],["2020-05-19",20.1,21.4336,20.0047,21.2431,3577900.0],["2020-05-20",21.2908,21.4051,20.3,20.8907,2115800.0],["2020-05-21",20.5763,20.7097,19.4618,19.8714,1899300.0],["2020-05-22",20.0524,20.3,19.8523,19.9571,1300700.0],["2020-05-26",19.7094,19.7094,18.3186,18.5187,2998100.0],["2020-05-27",18.09,18.2996,17.4232,18.2043,2887300.0],["2020-05-28",18.471,18.7664,17.6709,17.9947,2613300.0],["2020-05-29",18.6425,18.6997,18.1472,18.3186,2122800.0],["2020-06-01",18.5758,19.5951,18.4234,19.5475,2425800.0],["2020-06-02",19.5761,19.6237,17.909,17.909,2675700.0],["2020-06-03",17.3851,17.6518,16.8326,17.1564,3058000.0],["2020-06-04",17.4899,17.6613,17.1088,17.4327,1484900.0],["2020-06-05",16.8135,17.1564,16.4706,17.1088,2173600.0],["2020-06-08",17.5565,17.909,17.1469,17.8709,2319400.0],["2020-06-09",18.1472,18.4901,17.7185,17.7852,2247400.0],["2020-06-10",18.1472,18.7473,17.5565,18.6901,2041000.0],["2020-06-11",18.7282,19.2331,17.6709,17.8519,2648500.0],["2020-06-12",18.0995,18.5187,17.4232,17.6518,1771700.0],["2020-06-15",17.1469,17.9566,16.6516,17.89,1538600.0],["2020-06-16",17.9662,18.0328,17.2708,17.4613,1672400.0],["2020-06-17",17.4518,17.8137,17.366,17.5184,875800.0],["2020-06-18",17.366,17.5375,16.985,17.1183,1387900.0],["2020-06-19",17.4137,18.1281,17.2231,18.0138,2661500.0],["2020-06-22",18.4996,19.3189,18.3472,19.0331,2445000.0],["2020-06-23",19.5094,19.6618,19.1283,19.2141,2012600.0],["2020-06-24",18.8997,19.5189,18.471,18.6901,1640600.0],["2020-06-25",18.7473,18.8521,18.3567,18.8521,1103500.0],["2020-06-26",18.7473,19.2522,18.271,19.1474,1451500.0],["2020-06-29",19.3379,19.4522,19.0236,19.4332,1448300.0],["2020-06-30",19.4332,20.4048,19.0236,20.3191,2042600.0],["2020-07-01",20.3286,20.3572,19.4141,20.1476,1624300.0],["2020-07-02",19.9381,20.2334,19.5951,19.6142,1246700.0],["2020-07-06",19.9952,20.1572,19.376,19.7285,1206600.0],["2020-07-07",19.6046,20.8716,19.5856,20.6335,1938200.0],["2020-07-08",21.0526,21.9385,21.0145,21.6623,2417000.0],["2020-07-09",21.91,22.1957,20.8526,21.7099,2253900.0],["2020-07-10",21.6337,21.8242,21.0621,21.4051,1597400.0],["2020-07-13",21.9195,22.0052,20.1572,20.2715,2214600.0],["2020-07-14",20.1191,20.9573,19.7475,20.9573,1637400.0],["2020-07-15",20.8621,20.9288,20.2238,20.7097,1075800.0],["2020-07-16",20.481,20.6906,19.7571,20.0905,1370600.0],["2020-07-17",20.4429,20.843,20.1381,20.7287,1277900.0],["2020-07-20",21.1098,21.6242,20.8716,21.5194,1363400.0],["2020-07-21",22.4815,22.653,21.9671,22.1386,2346300.0],["2020-07-22",22.672,22.9864,22.1576,22.7768,1971000.0],["2020-07-23",22.7197,22.834,21.3003,21.748,2170500.0],["2020-07-24",22.2053,22.5863,22.0147,22.4339,1887500.0],["2020-07-27",23.3484,23.7961,23.1007,23.3389,1987100.0],["2020-07-28",22.7864,23.5675,22.6816,23.3293,1757800.0],["2020-07-29",23.4151,23.4437,22.491,22.7959,1806800.0],["2020-07-30",22.1005,22.4815,21.6051,21.7575,1398000.0],["2020-07-31",22.1481,23.0531,21.9766,22.8626,1612300.0],["2020-08-03",22.6149,22.7673,22.11,22.5863,968300.0],["2020-08-04",22.5768,23.3674,22.291,23.3293,1994500.0],["2020-08-05",23.9771,24.12,23.034,23.1198,1620100.0],["2020-08-06",23.4341,23.5199,22.3386,22.7482,1900300.0],["2020-08-07",21.2812,21.7671,20.6716,21.005,3411100.0],["2020-08-10",21.2717,21.7004,20.1286,20.1667,2494200.0],["2020-08-11",19.2141,19.5189,18.2615,18.3377,3285400.0],["2020-08-12",18.9664,18.9759,17.9281,18.1757,3049100.0],["2020-08-13",18.5758,19.0331,18.4234,18.8045,2115300.0],["2020-08-14",18.7568,18.8997,18.4044,18.6997,1616300.0],["2020-08-17",19.357,19.6523,19.1569,19.6046,1799500.0],["2020-08-18",20.1476,20.1857,19.195,19.4046,1414900.0],["2020-08-19",19.1855,19.3855,18.3948,18.5663,1869500.0],["2020-08-20",18.5187,19.1379,18.4425,18.9188,1627900.0],["2020-08-21",18.5663,18.6616,18.1757,18.3567,1236600.0],["2020-08-24",18.7092,18.7092,18.1091,18.3186,1429000.0],["2020-08-25",18.2138,18.4996,17.9566,18.4901,1803900.0],["2020-08-26",18.1376,19.0807,18.1376,19.014,1704100.0],["2020-08-27",19.4332,19.4713,18.5663,19.2998,2352800.0],["2020-08-28",19.4808,20.3096,19.4522,20.0619,1877300.0],["2020-08-31",20.3382,20.8145,20.1,20.4334,1562900.0],["2020-09-01",20.7668,20.824,19.9,20.1,1451000.0],["2020-09-02",19.8142,19.9095,19.1855,19.8809,1214300.0],["2020-09-03",19.7285,19.9571,19.1664,19.9095,1369500.0],["2020-09-04",19.8428,19.8428,18.7473,19.4237,1394400.0],["2020-09-08",18.7187,19.4427,18.3282,19.0426,1438000.0],["2020-09-09",19.2617,19.9666,19.2617,19.919,1352900.0],["2020-09-10",20.2143,20.3191,19.6713,19.8333,1372100.0],["2020-09-11",19.9381,20.5763,19.5951,19.6142,1834900.0],["2020-09-14",19.8714,21.1383,19.8714,21.0431,3399700.0],["2020-09-15",21.4527,21.7004,21.024,21.2336,3285400.0],["2020-09-16",21.5861,22.1672,21.0907,21.205,4912200.0],["2020-09-17",20.9097,21.5099,20.0428,21.386,2966200.0],["2020-09-18",21.4908,21.9385,20.9288,21.0336,2948600.0],["2020-09-21",20.3858,20.662,19.1283,19.195,2857000.0],["2020-09-22",19.6237,19.8619,19.2046,19.538,2208600.0],["2020-09-23",19.0236,19.1283,17.5661,17.6709,2870400.0],["2020-09-24",17.5375,18.2234,17.166,17.9852,3021800.0],["2020-09-25",17.8328,17.8804,17.2803,17.5089,2145100.0],["2020-09-28",17.8233,18.0328,17.2136,17.2993,1938700.0],["2020-09-29",17.347,17.6899,17.1088,17.6804,2410900.0],["2020-09-30",17.5661,18.1281,17.3851,17.7852,2349400.0],["2020-10-01",17.9566,18.2043,17.8137,17.9852,1558900.0],["2020-10-02",17.7852,17.8995,17.3946,17.4422,1193700.0],["2020-10-05",17.5946,18.0328,17.5184,17.7947,1266400.0],["2020-10-06",17.8995,17.9185,16.7945,16.8611,2170600.0],["2020-10-07",17.1469,17.166,16.8135,16.9945,1147200.0],["2020-10-08",17.185,17.7661,17.185,17.4994,1742100.0],["2020-10-09",17.909,18.4044,17.8709,18.3853,1968700.0],["2020-10-12",18.2996,18.8997,18.1472,18.6139,1353600.0],["2020-10-13",18.3567,18.5377,17.8614,18.4996,1916800.0],["2020-10-14",18.9092,18.9759,18.5473,18.7568,1236100.0],["2020-10-15",18.3091,18.7092,18.0709,18.633,1362700.0],["2020-10-16",18.652,18.7663,18.29,18.4996,1174200.0],["2020-10-19",18.6235,18.8902,18.3186,18.3282,1660200.0],["2020-10-20",18.3853,18.4996,18.0138,18.1567,1117800.0],["2020-10-21",18.3663,19.1093,18.3377,18.9569,1812000.0],["2020-10-22",18.5949,18.8235,18.3186,18.5854,1323600.0],["2020-10-23",18.5663,18.5854,18.1948,18.3186,885900.0],["2020-10-26",18.1948,18.6044,17.8423,17.8804,1224100.0],["2020-10-27",17.909,18.3091,17.7566,18.2996,818800.0],["2020-10-28",17.6994,17.7852,16.6992,16.804,2060600.0],["2020-10-29",16.5754,17.3755,16.5754,17.2708,1011900.0],["2020-10-30",17.4994,17.7471,16.9945,17.6327,1412800.0],["2020-11-02",17.9185,18.3091,17.4422,18.2329,1554100.0],["2020-11-03",18.5377,18.6806,18.2329,18.4044,916000.0],["2020-11-04",18.4234,18.5282,17.7185,17.8137,1573000.0],["2020-11-05",18.5854,19.9952,18.4901,19.8904,3312600.0],["2020-11-06",20.0524,20.2334,19.5856,19.6142,1299200.0],["2020-11-09",18.4901,18.6044,17.89,18.4044,2425500.0],["2020-11-10",18.5091,18.5758,17.528,17.547,1720300.0],["2020-11-11",17.2422,17.4041,16.9754,17.2612,2129700.0],["2020-11-12",18.2138,19.1379,17.5851,18.8426,2335000.0],["2020-11-13",19.4141,19.4141,18.5377,18.7568,1076400.0],["2020-11-16",18.5949,18.7378,18.2234,18.3186,1089700.0],["2020-11-17",18.0519,18.3282,17.8995,17.9947,1293000.0],["2020-11-18",17.909,18.0043,17.4041,17.4232,1099400.0],["2020-11-19",17.2422,17.5375,17.166,17.3279,1114400.0],["2020-11-20",17.6518,18.1567,17.4136,17.5946,1476000.0],["2020-11-23",17.3946,17.4518,16.7468,17.0136,1835600.0],["2020-11-24",16.7564,16.8992,16.3277,16.4039,2499900.0],["2020-11-25",16.5277,16.9755,16.5087,16.9088,1440800.0],["2020-11-27",16.5277,16.8707,16.4325,16.8135,754200.0],["2020-11-30",16.6706,17.547,16.5087,17.5375,1748100.0],["2020-12-01",18.1853,18.7568,17.9662,18.6997,2741500.0],["2020-12-02",18.5568,18.6425,18.2138,18.5663,1547100.0],["2020-12-03",18.7092,18.9092,18.271,18.6711,1672600.0],["2020-12-04",18.6139,18.8045,18.3567,18.4901,1177200.0],["2020-12-07",18.4234,19.5951,18.4234,19.3951,1587900.0],["2020-12-08",19.4236,19.4999,19.0521,19.0902,1282500.0],["2020-12-09",18.8045,18.8807,17.9566,18.1757,1704700.0],["2020-12-10",18.5091,18.5473,17.7661,18.0233,1395500.0],["2020-12-11",18.1281,18.1281,17.6042,17.7185,1191600.0],["2020-12-14",17.7471,17.9566,17.0993,17.0993,1780300.0],["2020-12-15",17.4803,17.9376,17.4137,17.7566,1543300.0],["2020-12-16",18.0043,18.3567,17.6613,18.3472,1435600.0],["2020-12-17",18.8521,19.3284,18.7378,19.2331,2608600.0],["2020-12-18",19.195,19.2617,18.5377,18.995,3176400.0],["2020-12-21",18.9759,19.2712,18.6997,18.8235,1291800.0],["2020-12-22",18.8045,18.8616,17.8519,18.0043,1303000.0],["2020-12-23",18.1472,18.633,18.1472,18.5091,686300.0],["2020-12-24",18.4996,18.7568,18.3282,18.6139,409200.0],["2020-12-28",18.9092,19.3189,18.4996,18.5282,1028000.0],["2020-12-29",18.6235,19.0331,18.4615,18.7092,1004100.0],["2020-12-30",18.7759,19.3855,18.7759,19.3284,1113100.0],["2020-12-31",19.2712,19.4141,18.8807,19.1569,850100.0],["2021-01-04",20.0714,20.643,19.6428,20.481,2342100.0],["2021-01-05",20.7668,20.7668,20.0428,20.3667,1342500.0],["2021-01-06",20.0524,20.1476,19.2903,19.8142,1853600.0],["2021-01-07",19.8142,20.0047,19.2141,19.4141,1353600.0],["2021-01-08",18.9569,18.9569,17.6994,17.9852,3022700.0],["2021-01-11",17.7185,17.9281,17.4708,17.4994,1568300.0],["2021-01-12",17.528,17.547,16.8897,17.3755,1529700.0],["2021-01-13",17.347,17.4422,17.004,17.1374,1730700.0],["2021-01-14",17.1564,17.347,16.9564,17.0517,1103500.0],["2021-01-15",16.8707,17.1469,16.2324,16.2515,2215700.0],["2021-01-19",16.2896,16.4039,15.9752,16.2038,1768300.0],["2021-01-20",16.5087,17.3565,16.442,17.2517,2168500.0],["2021-01-21",17.347,17.3565,16.5182,16.9374,1578800.0],["2021-01-22",16.4706,16.9469,16.2134,16.642,1130800.0],["2021-01-25",16.8326,16.8992,16.2515,16.3086,1227000.0],["2021-01-26",16.3563,16.5849,16.1848,16.4801,1226700.0],["2021-01-27",16.2134,16.2229,15.6132,15.7466,1901500.0],["2021-01-28",16.6135,17.3374,16.4039,16.7564,3208700.0],["2021-01-29",17.4708,17.528,16.6516,16.7659,2383500.0],["2021-02-01",18.0995,18.1853,16.7849,17.0707,4336400.0],["2021-02-02",16.8421,17.1565,16.1372,16.2038,2540900.0],["2021-02-03",16.3848,16.6135,16.2038,16.4706,1089200.0],["2021-02-04",16.0038,16.3753,15.8133,16.1848,1610400.0],["2021-02-05",16.3467,16.4706,16.0609,16.4039,2209900.0],["2021-02-08",16.6897,16.7564,16.442,16.5944,1415200.0],["2021-02-09",16.6992,16.6992,16.1848,16.4039,1643000.0],["2021-02-10",16.623,16.623,16.1181,16.28,1580900.0],["2021-02-11",16.3182,16.4229,15.9276,15.9466,1770900.0],["2021-02-12",15.7656,15.9562,15.4799,15.7656,3113500.0],["2021-02-16",15.718,16.0895,15.4322,15.6037,2594500.0],["2021-02-17",15.518,15.5275,14.3748,14.5273,4210100.0],["2021-02-18",14.6511,15.0798,14.2224,14.3844,3007500.0],["2021-02-19",14.4891,14.613,14.1176,14.3653,2208800.0],["2021-02-22",14.6701,15.0607,14.4987,15.0417,2573500.0],["2021-02-23",14.7464,14.7654,14.1081,14.6416,1802700.0],["2021-02-24",14.4701,14.9369,14.251,14.8226,2364200.0],["2021-02-25",14.7178,14.9178,14.1272,14.1367,2229200.0],["2021-02-26",14.0224,14.0509,13.327,13.5175,2450200.0],["2021-03-01",13.7556,13.9271,13.1555,13.2793,2634300.0],["2021-03-02",13.4222,14.1272,13.3555,14.0128,2431800.0],["2021-03-03",13.6318,13.6794,13.2127,13.508,1827000.0],["2021-03-04",13.508,13.9764,13.2594,13.6705,2230700.0],["2021-03-05",13.7565,14.158,13.5749,14.1102,1775500.0],["2021-03-08",14.2058,14.3205,13.8904,13.986,1400000.0],["2021-03-09",14.6456,14.8272,14.1102,14.2249,2157000.0],["2021-03-10",14.4161,14.4161,13.9573,14.072,2215100.0],["2021-03-11",14.1963,14.5213,14.072,14.4639,1517100.0],["2021-03-12",14.2441,14.5691,14.0146,14.5117,1110300.0],["2021-03-15",14.6551,14.8177,14.5309,14.7985,1752900.0],["2021-03-16",14.8081,14.8081,14.4926,14.6551,1045200.0],["2021-03-17",14.5404,15.0662,14.4161,14.9515,1508900.0],["2021-03-18",14.6265,15.0853,14.5213,14.7507,1571200.0],["2021-03-19",14.8559,15.0566,14.5882,14.7603,3197000.0],["2021-03-22",14.7221,14.7699,14.5213,14.55,1413200.0],["2021-03-23",14.4831,14.4831,13.833,13.8712,2022600.0],["2021-03-24",13.8712,13.8904,13.5366,13.5653,1288700.0],["2021-03-25",13.4888,13.6896,13.3932,13.5558,1558900.0],["2021-03-26",13.5366,13.9095,13.4506,13.8999,1392600.0],["2021-03-29",13.8521,13.8617,13.4028,13.8521,1369400.0],["2021-03-30",13.508,13.508,13.0778,13.1925,2335200.0],["2021-03-31",13.4219,13.8904,13.2021,13.6514,1593400.0],["2021-04-01",13.9668,14.55,13.7948,14.55,2052000.0],["2021-04-05",14.7316,14.7507,14.3875,14.5213,2043400.0],["2021-04-06",14.6838,15.1618,14.636,14.8559,2362500.0],["2021-04-07",14.8081,14.8081,14.4544,14.4831,1172400.0],["2021-04-08",14.7221,15.0758,14.7221,15.0184,1037800.0],["2021-04-09",14.7603,15.0949,14.6265,14.961,1002600.0],["2021-04-12",14.9228,14.961,14.4735,14.5978,1144100.0],["2021-04-13",14.6647,15.2192,14.6647,14.9993,1488500.0],["2021-04-14",15.0088,15.0088,14.5882,14.6647,1203600.0],["2021-04-15",14.8655,15.678,14.8463,15.353,2414400.0],["2021-04-16",15.678,15.678,15.353,15.5251,2326400.0],["2021-04-19",15.5824,15.6972,15.2478,15.3817,1338200.0],["2021-04-20",15.3626,15.678,15.2287,15.6685,1425400.0],["2021-04-21",15.7354,16.3377,15.7163,16.3281,3208800.0],["2021-04-22",16.2803,16.2803,15.8405,15.8501,2168500.0],["2021-04-23",15.9648,16.0795,15.6207,15.6685,1226400.0],["2021-04-26",15.7545,15.7832,15.506,15.6589,913000.0],["2021-04-27",15.7163,15.7545,15.3243,15.3434,1153600.0],["2021-04-28",15.2383,15.6972,15.0949,15.6302,1485200.0],["2021-04-29",15.4868,15.4868,15.0949,15.2956,1383300.0],["2021-04-30",15.267,15.5729,15.1618,15.1618,2123200.0],["2021-05-03",15.4868,16.0317,15.4199,15.9075,1953000.0],["2021-05-04",15.8692,16.1178,15.3148,15.3817,1674500.0],["2021-05-05",15.4868,15.4868,15.114,15.3434,1298400.0],["2021-05-06",15.8119,17.026,15.5251,16.6053,3592800.0],["2021-05-07",16.8826,17.0068,16.4619,16.6053,2476500.0],["2021-05-10",16.873,17.0642,16.0222,16.0413,2221600.0],["2021-05-11",15.7736,16.3377,15.6494,16.2516,1621900.0],["2021-05-12",16.2516,16.4046,16.0126,16.1178,2354200.0],["2021-05-13",15.9648,16.1847,15.7449,15.9935,1567500.0],["2021-05-14",16.2044,16.6359,16.1853,16.5496,1466000.0],["2021-05-17",16.8277,17.8441,16.6072,17.6811,2348400.0],["2021-05-18",17.6907,17.7482,17.1825,17.614,1681700.0],["2021-05-19",17.4126,18.1605,17.2592,17.7386,4007200.0],["2021-05-20",17.7482,18.1126,17.5372,17.8824,1304200.0],["2021-05-21",18.0742,18.0742,17.5756,17.7578,1242500.0],["2021-05-24",17.8441,18.0167,17.729,17.8345,764600.0],["2021-05-25",17.8345,17.9783,17.403,17.8537,1318100.0],["2021-05-26",18.0262,18.103,17.5852,17.6044,2292300.0],["2021-05-27",17.5372,17.892,17.2592,17.8632,3838400.0],["2021-05-28",17.6715,18.0934,17.5468,17.7865,2048400.0],["2021-06-01",17.94,18.1605,17.8057,17.9208,1525100.0],["2021-06-02",17.94,17.9687,17.614,17.6619,1865800.0],["2021-06-03",17.403,17.4222,16.8277,16.9044,1883000.0],["2021-06-04",17.2016,17.4126,17.0482,17.1921,1555900.0],["2021-06-07",17.1633,17.2304,16.8948,17.0962,1047400.0],["2021-06-08",16.9907,17.1058,16.7126,16.7318,1342900.0],["2021-06-09",16.7798,17.1249,16.7414,16.7702,1178500.0],["2021-06-10",16.8181,17.4509,16.7318,17.4318,1232800.0],["2021-06-11",17.3742,17.3934,16.9428,17.0291,1343000.0],["2021-06-14",16.703,17.2975,16.6072,17.0866,1030400.0],["2021-06-15",17.077,17.1921,16.6935,16.7702,1090500.0],["2021-06-16",16.7318,17.0482,16.5976,16.6935,1196600.0],["2021-06-17",15.9839,16.2907,15.5045,15.5141,2822700.0],["2021-06-18",15.6004,15.7059,15.0922,15.0922,2298900.0],["2021-06-21",15.3415,15.399,14.958,15.2456,2022900.0],["2021-06-22",15.236,15.3415,15.073,15.236,1602100.0],["2021-06-23",15.4278,15.6675,15.121,15.121,1180000.0],["2021-06-24",15.3223,15.3607,15.1018,15.1593,881300.0],["2021-06-25",15.4182,15.4566,14.9388,14.9963,1315800.0],["2021-06-28",15.0251,15.1785,14.747,14.8621,1171200.0],["2021-06-29",14.6224,14.8717,14.4689,14.6895,2053900.0],["2021-06-30",14.7182,15.0538,14.6511,14.9484,1321600.0],["2021-07-01",15.1689,15.1977,14.747,14.8908,1245200.0],["2021-07-02",15.1977,15.3607,15.0059,15.3127,1493600.0],["2021-07-06",15.6963,15.8209,15.2168,15.3511,2184000.0],["2021-07-07",15.4949,15.6483,15.236,15.5141,1334000.0],["2021-07-08",15.5812,15.5812,14.9292,15.1401,1694600.0],["2021-07-09",15.1497,15.6483,15.1497,15.4949,1262800.0],["2021-07-12",15.3127,15.5141,15.1689,15.236,1518800.0],["2021-07-13",15.2456,15.9456,15.236,15.61,1612300.0],["2021-07-14",15.9743,16.0798,15.4757,15.6483,1514400.0],["2021-07-15",15.6387,15.9456,15.5524,15.9168,1664400.0],["2021-07-16",15.7634,15.8209,15.3607,15.5045,2119800.0],["2021-07-19",15.073,15.4374,14.7278,14.9196,1756100.0],["2021-07-20",15.073,15.3127,14.8237,14.8812,1617300.0],["2021-07-21",14.747,15.2168,14.7182,15.1401,1024100.0],["2021-07-22",15.1018,15.1305,14.6991,14.9196,908700.0],["2021-07-23",14.9004,14.91,14.584,14.6703,1061500.0],["2021-07-26",14.7758,15.2073,14.7374,15.0347,1001900.0],["2021-07-27",15.0347,15.0538,14.795,15.0059,620200.0],["2021-07-28",14.8717,15.3031,14.8717,15.284,689000.0],["2021-07-29",15.6196,15.8017,15.4757,15.5428,1128000.0],["2021-07-30",15.3798,15.7442,15.3798,15.5908,732200.0],["2021-08-02",15.5428,15.7059,15.4661,15.5237,899200.0],["2021-08-03",15.4949,15.7826,15.4182,15.7538,1203100.0],["2021-08-04",16.0606,16.9044,16.0606,16.3579,2523400.0],["2021-08-05",16.2428,16.5784,15.9839,16.2716,1607000.0],["2021-08-06",15.6675,16.0127,15.4374,15.8689,1799100.0],["2021-08-09",15.5428,15.8689,15.1114,15.1689,1551800.0],["2021-08-10",15.1497,15.284,14.9004,14.9292,1389400.0],["2021-08-11",15.1593,15.6196,15.1018,15.4757,1270400.0],["2021-08-12",15.3894,15.3894,15.0155,15.1114,1038000.0],["2021-08-13",15.3134,15.727,15.2364,15.6885,1194200.0],["2021-08-16",15.6981,15.9001,15.525,15.6404,710600.0],["2021-08-17",15.5442,15.727,15.3422,15.4673,1000100.0],["2021-08-18",15.4865,15.5346,14.9671,15.1306,1065700.0],["2021-08-19",15.1979,15.1979,14.6881,14.7362,1183800.0],["2021-08-20",14.6785,14.9382,14.5919,14.7843,739900.0],["2021-08-23",15.1787,15.65,15.044,15.5057,898800.0],["2021-08-24",15.7462,15.7462,15.3999,15.5827,651200.0],["2021-08-25",15.4384,15.4384,15.0921,15.3134,771600.0],["2021-08-26",15.1306,15.4384,15.044,15.2557,738400.0],["2021-08-27",15.1979,16.054,15.0633,15.9675,1406500.0],["2021-08-30",15.9867,16.0733,15.5731,15.6693,712900.0],["2021-08-31",15.6789,16.0733,15.6019,16.054,1122800.0],["2021-09-01",16.054,16.2656,15.8136,15.8232,1363500.0],["2021-09-02",15.8328,15.9867,15.7366,15.8809,713600.0],["2021-09-03",16.1502,16.4484,16.0059,16.1887,1640600.0],["2021-09-07",15.9867,15.9867,15.5635,15.5923,1499600.0],["2021-09-08",15.5346,15.7847,15.3326,15.6404,926000.0],["2021-09-09",15.7366,15.7655,15.1691,15.2653,1267200.0],["2021-09-10",15.2749,15.2941,14.7555,14.8132,1974000.0],["2021-09-13",14.8132,15.5154,14.7266,15.2845,1612300.0],["2021-09-14",15.4288,15.6597,15.2172,15.5442,967000.0],["2021-09-15",15.3903,15.6116,15.2364,15.3615,966200.0],["2021-09-16",14.9478,14.9767,14.313,14.5246,1949500.0],["2021-09-17",14.4669,14.6689,14.2841,14.6497,1950500.0],["2021-09-20",14.6112,14.6112,14.2938,14.515,1004100.0],["2021-09-21",14.6881,14.8901,14.4765,14.4861,849100.0],["2021-09-22",14.6304,15.0056,14.5823,14.5919,1200000.0],["2021-09-23",14.5246,14.5439,14.0725,14.0918,1309100.0],["2021-09-24",13.986,14.3034,13.8224,14.0918,702500.0],["2021-09-27",14.1399,14.515,14.0148,14.1014,991700.0],["2021-09-28",13.8898,14.2168,13.7743,14.0629,1206700.0],["2021-09-29",13.8801,14.0437,13.6493,13.6878,1053700.0],["2021-09-30",13.909,14.2745,13.6974,13.9956,1350300.0],["2021-10-01",14.1302,14.1399,13.8705,13.9379,714700.0],["2021-10-04",13.9379,14.3419,13.9186,14.2168,1215300.0],["2021-10-05",14.2168,14.3226,13.8417,14.2841,1123300.0],["2021-10-06",14.2457,14.5631,14.0725,14.5535,1134300.0],["2021-10-07",14.438,14.717,14.4092,14.4573,757700.0],["2021-10-08",14.8805,15.0056,14.515,14.5727,914900.0],["2021-10-11",14.6497,14.7843,14.4188,14.4188,564000.0],["2021-10-12",14.5631,14.7555,14.3515,14.7074,871800.0],["2021-10-13",14.8613,15.3134,14.7651,15.1018,1554500.0],["2021-10-14",15.3615,15.6212,15.3326,15.5731,1174700.0],["2021-10-15",15.2364,15.5923,15.0921,15.3615,992300.0],["2021-10-18",15.3134,15.3615,15.0921,15.1883,928500.0],["2021-10-19",15.525,15.6116,15.1402,15.2749,874300.0],["2021-10-20",15.5346,15.6885,15.2749,15.4577,843600.0],["2021-10-21",15.3518,15.3999,15.1883,15.2845,772000.0],["2021-10-22",15.6693,16.1598,15.4096,15.6789,1934500.0],["2021-10-25",15.8713,16.1117,15.7751,15.9097,965400.0],["2021-10-26",15.7943,15.8424,15.5827,15.7366,942400.0],["2021-10-27",15.6789,16.0636,15.5731,15.9386,958400.0],["2021-10-28",15.8905,16.0155,15.7077,15.7751,950100.0],["2021-10-29",15.5057,15.5731,15.121,15.1787,1595500.0],["2021-11-01",15.2268,15.3999,15.0248,15.1883,1667200.0],["2021-11-02",15.0633,15.0825,14.8805,15.044,996000.0],["2021-11-03",15.246,16.6312,15.0248,16.5542,2963800.0],["2021-11-04",16.7274,17.141,16.3618,16.458,1903400.0],["2021-11-05",16.4869,16.8332,16.2368,16.8332,1647900.0],["2021-11-08",16.8909,17.0255,16.6793,16.7274,1014300.0],["2021-11-09",16.8043,16.9871,16.5734,16.9871,1166400.0],["2021-11-10",17.4007,18.0067,17.3526,17.7662,3378900.0],["2021-11-11",18.2087,18.7954,17.9874,18.6511,2238400.0],["2021-11-12",18.3522,18.9983,18.3329,18.9887,1925900.0],["2021-11-15",18.9308,19.2201,18.7379,19.2201,1331400.0],["2021-11-16",19.2201,19.2973,18.7765,18.9115,1328700.0],["2021-11-17",19.0851,19.3455,18.9501,19.0755,917000.0],["2021-11-18",18.9597,19.2008,18.7765,19.1816,1112700.0],["2021-11-19",19.0465,19.3359,18.7765,18.7765,2027800.0],["2021-11-22",18.3522,18.6704,17.8121,18.4679,1818000.0],["2021-11-23",17.9664,18.4872,17.6964,17.9182,1942800.0],["2021-11-24",17.8507,17.9471,17.5325,17.87,892800.0],["2021-11-26",17.9664,17.9954,17.0503,17.4457,1283200.0],["2021-11-29",17.1853,17.5903,17.0696,17.5228,1174500.0],["2021-11-30",17.6482,17.9471,17.2431,17.5228,1799700.0],["2021-12-01",17.6096,17.9086,16.9828,17.0696,1859300.0],["2021-12-02",16.867,17.0696,16.4716,16.6356,1718800.0],["2021-12-03",16.7127,16.761,16.3848,16.6549,1227700.0],["2021-12-06",16.597,16.9056,16.3077,16.8863,1043700.0],["2021-12-07",16.8381,17.301,16.8381,17.1564,935400.0],["2021-12-08",17.2239,17.2624,16.7995,16.9924,978800.0],["2021-12-09",16.7417,16.7706,16.327,16.5584,1236300.0],["2021-12-10",16.8188,16.8188,16.2981,16.3559,1067100.0],["2021-12-13",16.3559,16.3945,16.1148,16.192,1921300.0],["2021-12-14",15.9027,16.1727,15.7194,15.8544,1769900.0],["2021-12-15",15.7387,15.7676,15.2083,15.623,2085100.0],["2021-12-16",15.8544,16.6742,15.8544,16.6067,2034300.0],["2021-12-17",16.6452,16.8381,16.2113,16.3945,4315200.0],["2021-12-20",16.3077,16.3656,16.028,16.3559,1087500.0],["2021-12-21",16.5295,16.9345,16.4234,16.8188,1349300.0],["2021-12-22",16.8574,17.0888,16.5584,17.0599,976900.0],["2021-12-23",17.0985,17.2239,16.8477,17.0599,988800.0],["2021-12-27",16.9924,17.1949,16.9153,17.0406,770800.0],["2021-12-28",17.0696,17.2914,16.9731,16.9731,637400.0],["2021-12-29",16.7706,17.031,16.6356,16.6934,923600.0],["2021-12-30",16.7706,17.0503,16.7031,16.9153,1136900.0],["2021-12-31",16.9924,17.0985,16.867,17.0696,722200.0],["2022-01-03",16.7513,16.8477,16.5295,16.5488,727700.0],["2022-01-04",16.5006,17.0599,16.4234,16.8092,1077300.0],["2022-01-05",16.8863,17.2335,16.3656,16.3848,1329500.0],["2022-01-06",16.0377,16.1727,15.7098,15.8255,1150600.0],["2022-01-07",15.8062,15.9316,15.5265,15.7676,1170800.0],["2022-01-10",15.5458,16.0762,15.4108,16.0762,1907200.0],["2022-01-11",15.9702,16.4234,15.8255,16.4138,1347800.0],["2022-01-12",16.5681,16.6645,16.2981,16.6549,803200.0],["2022-01-13",16.3077,16.6549,16.1727,16.192,611900.0],["2022-01-14",16.3077,16.3077,15.6905,15.8544,945800.0],["2022-01-18",15.7676,16.1534,15.5941,15.7484,1010400.0],["2022-01-19",16.0762,17.0599,15.9991,16.9924,1619900.0],["2022-01-20",17.1756,17.2335,16.6549,16.6645,1252700.0],["2022-01-21",16.7995,16.8285,16.3656,16.4523,1444200.0],["2022-01-24",16.2595,16.2981,15.5941,16.1534,1249400.0],["2022-01-25",15.9894,16.6549,15.8351,16.5874,1414300.0],["2022-01-26",16.4041,16.7417,15.8641,15.9991,1619700.0],["2022-01-27",15.5844,15.9798,15.5362,15.6133,1239900.0],["2022-01-28",15.3626,15.488,15.1601,15.4108,1312500.0],["2022-01-31",15.5651,15.9027,15.4012,15.893,1260300.0],["2022-02-01",16.1148,16.3173,15.8255,16.0955,1501900.0],["2022-02-02",16.163,16.3848,15.9219,15.9412,1855800.0],["2022-02-03",15.9412,15.9702,15.5362,15.5844,1915900.0],["2022-02-04",15.5073,15.9605,15.4398,15.758,1151500.0],["2022-02-07",15.9123,16.462,15.8062,16.3173,1036000.0],["2022-02-08",16.192,16.6259,16.192,16.6259,1235300.0],["2022-02-09",16.6645,16.7031,16.2884,16.3173,1140000.0],["2022-02-10",16.2016,16.5681,15.8062,15.8834,1280900.0],["2022-02-11",15.9605,17.1467,15.8641,17.0213,2900100.0],["2022-02-14",17.031,17.5517,17.031,17.3974,1981500.0],["2022-02-15",17.002,17.0696,16.4234,17.031,1477600.0],["2022-02-16",17.1371,17.4939,17.1371,17.4071,1015600.0],["2022-02-17",17.6,18.0822,17.465,17.9086,2351800.0],["2022-02-18",17.9471,17.9471,17.571,17.8411,1725000.0],["2022-02-22",17.7253,17.9279,17.2528,17.4842,2782800.0],["2022-02-23",17.4553,19.2587,17.2721,19.1526,4319300.0],["2022-02-24",19.3359,19.6445,18.4486,18.873,4206200.0],["2022-02-25",18.5161,19.1237,18.5161,19.0562,2579600.0],["2022-02-28",19.1816,19.2973,18.709,19.0658,1955600.0],["2022-03-01",19.2008,20.2134,19.2008,19.982,4059400.0],["2022-03-02",19.6637,19.9531,19.4034,19.847,1981700.0],["2022-03-03",19.8373,19.9434,19.3551,19.9434,1918800.0],["2022-03-04",19.9918,20.4079,19.7983,20.2144,2375000.0],["2022-03-07",20.2337,20.6692,19.8176,20.5047,3013100.0],["2022-03-08",20.6885,21.3949,20.0208,20.6595,4668700.0],["2022-03-09",19.6628,20.9111,19.5563,20.882,3104700.0],["2022-03-10",20.9014,21.6368,20.9014,21.4626,2218500.0],["2022-03-11",20.795,21.7336,20.7175,21.54,2735600.0],["2022-03-14",21.0465,21.3755,20.2627,20.5627,2716300.0],["2022-03-15",19.9918,20.7756,19.8466,20.5434,2560200.0],["2022-03-16",20.2144,20.5047,19.3725,19.9337,3028100.0],["2022-03-17",20.3014,21.3465,20.2724,20.6885,3083200.0],["2022-03-18",20.4466,21.211,20.0982,20.9982,5681000.0],["2022-03-21",21.153,21.2885,20.9498,21.0272,1496500.0],["2022-03-22",20.9982,21.0369,20.495,20.5821,1933500.0],["2022-03-23",20.8337,21.0465,20.5337,20.9982,1233800.0],["2022-03-24",21.0465,21.9948,20.9014,21.2498,3259000.0],["2022-03-25",21.0756,21.3659,20.8433,21.3659,1184900.0],["2022-03-28",21.0175,21.0659,20.4079,20.5143,1297200.0],["2022-03-29",19.9531,20.8433,19.837,20.824,1570200.0],["2022-03-30",20.824,21.4239,20.824,21.1336,1089900.0],["2022-03-31",21.124,21.482,21.0272,21.0465,1237700.0],["2022-04-01",20.8724,21.5691,20.7756,21.5013,1580000.0],["2022-04-04",21.5788,21.6368,20.9788,21.3175,1211100.0],["2022-04-05",21.4336,21.7723,20.6305,20.7175,1562000.0],["2022-04-06",20.6885,21.1627,20.6498,20.9304,1207000.0],["2022-04-07",20.9498,21.2981,20.7853,21.182,1229400.0],["2022-04-08",21.3175,22.2755,21.3175,22.0723,1842900.0],["2022-04-11",22.3722,22.5561,21.8981,22.2948,2163400.0],["2022-04-12",22.5271,22.9819,22.2174,22.5077,1552500.0],["2022-04-13",22.6529,23.5431,22.5174,23.4657,1992200.0],["2022-04-14",23.2722,23.5818,23.0883,23.3205,1753800.0],["2022-04-18",23.6108,23.785,23.3205,23.3592,1776700.0],["2022-04-19",23.0302,23.2722,22.8077,22.9722,1562600.0],["2022-04-20",23.0593,23.727,22.9141,23.6302,1837000.0],["2022-04-21",23.3689,23.3689,21.9561,22.2368,2403100.0],["2022-04-22",21.7916,22.1884,21.453,21.5884,1509100.0],["2022-04-25",20.7853,21.153,20.3885,20.9595,1767900.0],["2022-04-26",21.0369,21.2594,20.5047,20.524,1380300.0],["2022-04-27",20.5047,21.1336,20.4563,20.8724,2972100.0],["2022-04-28",20.6982,21.8013,20.6111,21.6658,2542600.0],["2022-04-29",21.8691,22.2948,21.2304,21.2981,3982800.0],["2022-05-02",20.6401,20.6885,19.8563,20.2434,3755100.0],["2022-05-03",20.5047,22.6722,20.495,21.8594,3836300.0],["2022-05-04",21.9658,22.6916,21.7239,22.5754,3059100.0],["2022-05-05",22.6625,22.8948,20.7079,21.0272,2620600.0],["2022-05-06",20.8337,21.3949,20.7756,20.9401,1616800.0],["2022-05-09",20.2918,20.4369,19.4789,19.4886,2760100.0],["2022-05-10",19.8176,19.9434,18.7145,19.0241,2339400.0],["2022-05-11",19.4112,19.9144,18.879,18.937,2247800.0],["2022-05-12",18.4709,18.7525,17.8008,18.1796,2751900.0],["2022-05-13",18.199,18.8011,18.0048,18.6263,2805100.0],["2022-05-16",18.5874,19.0439,18.5098,18.8011,1818700.0],["2022-05-17",19.1313,19.2769,18.772,18.9953,1657800.0],["2022-05-18",18.9273,18.9565,18.4612,18.568,1354800.0],["2022-05-19",19.0147,19.9373,18.9953,19.714,2119700.0],["2022-05-20",19.7625,19.8888,19.5489,19.8014,1667000.0],["2022-05-23",20.2384,20.3937,19.5294,19.7431,1116700.0],["2022-05-24",19.8014,20.0538,19.4517,19.947,1172500.0],["2022-05-25",19.5974,19.7819,19.2575,19.4129,1660300.0],["2022-05-26",19.2381,19.5974,18.937,19.1895,1413600.0],["2022-05-27",19.4712,19.4906,18.9565,19.209,1062300.0],["2022-05-31",19.1993,19.5197,18.6651,18.8691,1954000.0],["2022-06-01",19.2381,19.6363,18.9371,19.3255,1342300.0],["2022-06-02",19.6751,20.8599,19.6751,20.7822,1752200.0],["2022-06-03",20.5394,20.8502,20.1607,20.3355,1556500.0],["2022-06-06",20.5103,20.6268,19.4712,19.6848,1712300.0],["2022-06-07",19.578,19.9373,19.442,19.8305,1782100.0],["2022-06-08",19.5974,20.0053,19.3935,19.8402,1688600.0],["2022-06-09",19.7528,19.8014,18.8399,18.9468,1707100.0],["2022-06-10",18.704,20.1218,18.4223,19.8402,2212400.0],["2022-06-13",19.0536,19.2187,18.1796,18.2281,1729800.0],["2022-06-14",18.2767,18.3349,17.6552,17.8979,1647700.0],["2022-06-15",18.3447,18.5098,17.3638,17.9368,2406600.0],["2022-06-16",17.7134,18.4903,17.5969,18.2378,2093000.0],["2022-06-17",18.0825,18.6263,17.9368,18.3641,2989000.0],["2022-06-21",18.4418,18.9273,18.3349,18.3932,3036900.0],["2022-06-22",18.3932,18.8594,18.1893,18.3447,3321800.0],["2022-06-23",18.2087,18.5292,17.6746,17.762,2373000.0],["2022-06-24",17.8105,18.3738,17.4027,18.2961,17196300.0],["2022-06-27",16.6549,17.6066,14.4213,17.4124,10365800.0],["2022-06-28",17.4415,17.6552,16.5869,16.8006,3753300.0],["2022-06-29",16.9657,17.1987,16.5286,16.684,2959400.0],["2022-06-30",16.6743,16.7423,16.0528,16.2179,2082600.0],["2022-07-01",15.9168,17.2376,15.8489,16.8491,2877400.0],["2022-07-05",16.4412,16.8006,15.3924,15.6449,5087600.0],["2022-07-06",15.7226,16.0431,15.2273,15.6449,7519500.0],["2022-07-07",15.7809,16.315,15.7712,15.9848,2207300.0],["2022-07-08",16.0528,16.383,15.878,16.1013,2913500.0],["2022-07-11",15.8391,16.4412,15.742,16.2567,2055400.0],["2022-07-12",16.1888,16.2179,15.5284,15.81,2885700.0],["2022-07-13",15.6643,16.4218,15.6158,16.0916,2169900.0],["2022-07-14",15.4216,15.878,14.9943,15.8197,2360400.0],["2022-07-15",16.0819,16.0916,15.509,15.878,1892000.0],["2022-07-18",16.1402,16.3344,15.8974,15.9168,1264100.0],["2022-07-19",16.0916,16.3733,15.9168,16.179,1191000.0],["2022-07-20",16.1985,16.3053,15.7323,15.8003,1106100.0],["2022-07-21",15.8003,16.1013,15.6352,15.9557,1858900.0],["2022-07-22",16.0237,16.4607,15.3924,15.4507,1842500.0],["2022-07-25",15.4313,15.509,14.9943,15.1302,1953400.0],["2022-07-26",15.2176,15.4507,15.1594,15.3633,2047500.0],["2022-07-27",15.4118,15.7712,15.1205,15.6352,1854200.0],["2022-07-28",16.1596,16.2567,15.7129,15.81,2147200.0],["2022-07-29",15.946,16.0722,15.5187,15.9848,1976300.0],["2022-08-01",16.0431,16.2859,15.9071,15.9654,1567600.0],["2022-08-02",16.3733,16.5966,15.1885,15.1982,3715100.0],["2022-08-03",15.3633,15.4216,14.4601,14.499,3377000.0],["2022-08-04",14.6835,15.2662,14.5378,15.1108,3228400.0],["2022-08-05",14.6835,15.2662,14.5767,15.2565,2375600.0],["2022-08-08",15.5769,15.7809,15.4701,15.5381,1775600.0],["2022-08-09",15.6741,15.7129,15.2759,15.4701,1735300.0],["2022-08-10",15.5866,15.9168,15.3244,15.441,1656100.0],["2022-08-11",15.6458,15.7043,15.1581,15.2264,1734200.0],["2022-08-12",15.3629,15.48,15.1288,15.2947,1879000.0],["2022-08-15",14.8752,15.0411,14.7289,14.9533,1203000.0],["2022-08-16",15.0703,15.0703,14.6216,14.9338,2269400.0],["2022-08-17",14.7582,14.8362,14.2607,14.3387,1783600.0],["2022-08-18",14.29,14.5046,14.2022,14.2997,1724900.0],["2022-08-19",14.1729,14.1827,13.8803,13.9681,2357100.0],["2022-08-22",13.8998,14.0851,13.6852,13.9096,1556200.0],["2022-08-23",13.9778,14.4168,13.9583,14.0656,1320400.0],["2022-08-24",13.9974,14.2315,13.8023,14.2217,1032800.0],["2022-08-25",14.3583,14.4168,14.1046,14.2705,860800.0],["2022-08-26",14.2607,14.3387,13.6852,13.8023,1686100.0],["2022-08-29",13.656,13.9096,13.5974,13.6364,1332400.0],["2022-08-30",13.6852,13.6852,13.217,13.3438,1777300.0],["2022-08-31",13.3243,13.4511,13.0902,13.1585,1244100.0],["2022-09-01",12.9439,12.9732,12.6025,12.7,2255000.0],["2022-09-02",12.9049,13.6072,12.8756,13.3146,2320000.0],["2022-09-06",13.3828,13.6072,13.0902,13.1682,1430700.0],["2022-09-07",13.1292,13.7535,12.9732,13.656,1740700.0],["2022-09-08",13.5096,13.7145,13.3926,13.6657,1116000.0],["2022-09-09",13.8705,13.9681,13.7437,13.8705,1084100.0],["2022-09-12",14.1827,14.3095,13.9583,14.2315,1612100.0],["2022-09-13",13.656,14.0266,13.5584,13.5779,1237000.0],["2022-09-14",13.7632,13.8413,13.6169,13.6364,858000.0],["2022-09-15",13.5487,13.656,13.1877,13.2658,1382200.0],["2022-09-16",13.0512,13.6462,12.8854,13.3926,3189900.0],["2022-09-19",13.217,13.7047,13.178,13.6755,1334300.0],["2022-09-20",13.4999,13.7535,13.3438,13.695,1607500.0],["2022-09-21",13.773,14.2119,13.5779,13.8608,1928000.0],["2022-09-22",14.2412,14.3095,13.7632,13.7925,2377800.0],["2022-09-23",13.3828,13.4706,13.0805,13.2658,2225300.0],["2022-09-26",13.1682,13.1975,12.544,12.7878,1740600.0],["2022-09-27",13.0317,13.1877,12.8756,12.8951,1124100.0],["2022-09-28",13.1682,13.8413,13.1682,13.8023,1762200.0],["2022-09-29",13.6657,14.1632,13.5584,14.1242,1787100.0],["2022-09-30",14.0169,14.6411,13.8998,14.3485,1607200.0],["2022-10-03",14.6216,14.8655,14.5533,14.6119,2901200.0],["2022-10-04",14.8947,15.0703,14.6606,14.7387,2721900.0],["2022-10-05",14.3387,14.5338,14.0266,14.4753,2764700.0],["2022-10-06",14.446,14.807,14.251,14.7679,2052700.0],["2022-10-07",14.5046,14.6411,14.1046,14.1339,1549100.0],["2022-10-10",13.9486,14.2022,13.773,13.851,900200.0],["2022-10-11",13.8608,14.1242,13.5291,13.5682,1516800.0],["2022-10-12",13.6072,13.9583,13.4706,13.7047,1111900.0],["2022-10-13",13.1682,13.7437,12.8561,13.5877,2183100.0],["2022-10-14",13.5584,13.5682,13.0609,13.2365,1348600.0],["2022-10-17",13.7145,13.8023,13.1877,13.256,1283600.0],["2022-10-18",13.3633,13.5487,13.2463,13.3731,1186100.0],["2022-10-19",13.1292,13.217,12.9146,12.9536,1126900.0],["2022-10-20",12.9927,13.295,12.8756,13.0414,983100.0],["2022-10-21",13.0317,13.6169,13.0317,13.5779,894600.0],["2022-10-24",13.3633,13.5389,13.1585,13.3146,1469800.0],["2022-10-25",13.3536,13.6657,13.3243,13.6169,1541400.0],["2022-10-26",13.812,14.2607,13.7437,13.9096,1256000.0],["2022-10-27",13.9096,14.0364,13.7047,13.773,1120300.0],["2022-10-28",13.6657,13.6657,13.4023,13.6072,1064300.0],["2022-10-31",13.4316,13.6364,13.2853,13.4609,3415100.0],["2022-11-01",13.8315,13.9486,13.5389,13.5682,1318700.0],["2022-11-02",13.6267,13.7437,12.8463,12.8659,1505600.0],["2022-11-03",12.6805,12.8463,12.5245,12.6415,1745100.0],["2022-11-04",13.256,13.734,13.217,13.7145,1843800.0],["2022-11-07",13.7828,13.9388,13.5974,13.734,1272000.0],["2022-11-08",13.1877,13.8315,12.9049,13.6072,2485800.0],["2022-11-09",13.5487,14.0364,13.3926,13.4414,2217900.0],["2022-11-10",14.1242,14.8557,14.0754,14.6997,2514400.0],["2022-11-11",14.7094,14.7972,14.407,14.6411,1496500.0],["2022-11-14",14.4753,14.5728,14.2705,14.4363,899400.0],["2022-11-15",14.6021,14.6021,14.0461,14.1534,1324400.0],["2022-11-16",14.1144,14.1437,13.9681,14.0461,1060700.0],["2022-11-17",13.8697,14.0069,13.6638,13.8305,887600.0],["2022-11-18",13.8403,14.252,13.7423,14.1343,1143500.0],["2022-11-21",14.1735,14.203,13.8599,14.0657,575700.0],["2022-11-22",14.203,14.6342,14.1637,14.5362,1064300.0],["2022-11-23",14.4676,14.7813,14.35,14.7225,1209200.0],["2022-11-25",14.6048,14.6734,14.3892,14.5656,559300.0],["2022-11-28",14.4774,14.5068,13.9971,14.0559,1157900.0],["2022-11-29",14.2422,14.4284,14.203,14.3794,898100.0],["2022-11-30",14.5656,15.0067,14.399,14.8597,1678500.0],["2022-12-01",15.1145,15.5164,15.0263,15.5164,2533700.0],["2022-12-02",15.2322,15.6634,15.0753,15.536,1721000.0],["2022-12-05",15.4478,15.4968,14.8597,14.9185,1622200.0],["2022-12-06",15.1243,15.3008,14.7617,14.8597,2131000.0],["2022-12-07",14.9283,15.4674,14.9283,15.291,1784000.0],["2022-12-08",15.389,15.5164,15.0459,15.1635,1344900.0],["2022-12-09",15.242,15.5066,14.8793,14.8891,905800.0],["2022-12-12",14.7519,14.8597,14.5656,14.8303,1187500.0],["2022-12-13",15.4184,15.5164,15.0067,15.4184,2138400.0],["2022-12-14",15.438,15.438,14.9087,15.1537,1192400.0],["2022-12-15",14.6832,14.8597,14.448,14.4676,1773700.0],["2022-12-16",14.3892,14.7617,14.3304,14.6538,2990000.0],["2022-12-19",14.644,14.8107,14.3892,14.5264,1304600.0],["2022-12-20",14.7617,15.4576,14.7617,15.3596,1361400.0],["2022-12-21",15.5164,15.5948,15.3596,15.5262,1308700.0],["2022-12-22",15.4086,15.5262,15.0361,15.4968,1095400.0],["2022-12-23",15.536,15.8987,15.2616,15.634,920100.0],["2022-12-27",15.7419,16.1535,15.634,16.0163,902100.0],["2022-12-28",15.8203,15.8987,15.3792,15.389,712600.0],["2022-12-29",15.5066,15.6928,15.3596,15.4086,802700.0],["2022-12-30",15.389,15.5066,15.242,15.3596,894100.0],["2023-01-03",15.683,16.0457,15.6046,15.8889,1155700.0],["2023-01-04",16.2908,16.6436,16.1927,16.5456,2033900.0],["2023-01-05",16.281,16.4182,15.9869,16.3888,1585000.0],["2023-01-06",16.575,17.0063,16.3692,16.8887,1204500.0],["2023-01-09",16.9083,17.0749,16.477,16.4868,1112900.0],["2023-01-10",16.5652,16.7612,16.379,16.7122,793000.0],["2023-01-11",16.8103,16.8495,16.4672,16.6338,731200.0],["2023-01-12",16.8985,17.0259,16.5848,16.9279,1112800.0],["2023-01-13",16.9671,17.1729,16.8495,17.0553,1139600.0],["2023-01-17",16.8103,16.9181,16.7024,16.7318,971300.0],["2023-01-18",16.9475,17.0847,16.281,16.281,1892400.0],["2023-01-19",16.4966,16.6926,16.2613,16.2908,4289700.0],["2023-01-20",16.1731,16.771,16.0065,16.7612,1571100.0],["2023-01-23",16.526,16.8005,16.33,16.7514,1059000.0],["2023-01-24",16.6534,17.0161,16.5162,16.9083,1079000.0],["2023-01-25",16.7416,17.3494,16.722,17.2807,1101700.0],["2023-01-26",17.3592,17.3886,16.6436,16.771,835000.0],["2023-01-27",16.722,16.9279,16.526,16.8201,1154500.0],["2023-01-30",16.722,16.8397,16.6534,16.6534,1271300.0],["2023-01-31",16.5064,16.6828,16.4476,16.6044,1028100.0],["2023-02-01",16.5456,17.2317,16.4574,17.1337,1139300.0],["2023-02-02",17.2121,17.3494,16.4868,16.6142,1048100.0],["2023-02-03",16.0849,16.3104,15.7713,15.8693,1790000.0],["2023-02-06",15.6928,15.8987,15.5262,15.6242,1167700.0],["2023-02-07",15.683,16.0163,15.585,15.8889,811000.0],["2023-02-08",15.9575,15.9673,15.6536,15.7124,809100.0],["2023-02-09",15.8595,15.9771,15.3694,15.4576,1318000.0],["2023-02-10",15.0459,15.0851,13.8501,14.2912,4688400.0],["2023-02-13",14.1931,14.2226,13.8011,14.0167,2578200.0],["2023-02-14",13.9579,14.203,13.7913,14.0755,1789900.0],["2023-02-15",13.7717,13.8207,13.6344,13.8011,1997100.0],["2023-02-16",13.654,13.8893,13.4972,13.8011,1476400.0],["2023-02-17",13.5854,13.7619,13.4384,13.7325,1548700.0],["2023-02-21",13.7227,13.7227,13.3306,13.4874,1702900.0],["2023-02-22",13.5364,13.654,13.3208,13.4286,1945800.0],["2023-02-23",13.3992,13.4776,13.262,13.3698,1510400.0],["2023-02-24",13.164,13.36,13.1149,13.2914,1354600.0],["2023-02-27",13.3502,13.5462,13.311,13.4384,1062500.0],["2023-02-28",13.4286,13.5266,13.2032,13.3796,1857500.0],["2023-03-01",13.605,13.7423,13.3404,13.6344,1858700.0],["2023-03-02",13.5162,13.595,13.3586,13.5458,1673200.0],["2023-03-03",13.6541,13.7724,13.4768,13.7527,1352600.0],["2023-03-06",13.7231,13.861,13.4768,13.5359,1327700.0],["2023-03-07",13.4177,13.4177,12.9645,13.0532,1574900.0],["2023-03-08",13.0926,13.1714,12.7872,12.8069,1451300.0],["2023-03-09",12.9054,13.0434,12.7281,12.7478,1187900.0],["2023-03-10",12.9842,13.1714,12.5902,12.669,1943800.0],["2023-03-13",13.2305,13.595,13.2108,13.3882,2057200.0],["2023-03-14",13.3882,13.664,13.2995,13.4768,1417000.0],["2023-03-15",13.6936,13.8709,13.2896,13.467,1605100.0],["2023-03-16",13.467,13.4965,13.0434,13.4177,2272600.0],["2023-03-17",13.664,14.2945,13.5162,14.1172,4551700.0],["2023-03-20",14.2551,14.3536,14.0186,14.1073,1625900.0],["2023-03-21",13.8906,14.0482,13.5458,13.6344,1899800.0],["2023-03-22",13.6344,14.0778,13.5162,13.8315,1510200.0],["2023-03-23",13.9792,14.3635,13.8413,14.1566,1923700.0],["2023-03-24",14.196,14.4029,14.0482,14.2846,1352700.0],["2023-03-27",13.9398,14.462,13.8906,14.4127,1133900.0],["2023-03-28",14.4324,15.0235,14.393,14.9742,1547700.0],["2023-03-29",14.8659,15.1516,14.7871,14.8757,1002500.0],["2023-03-30",15.0334,15.0728,14.8856,14.9939,1494200.0],["2023-03-31",14.9939,15.1122,14.7969,14.8954,1303500.0],["2023-04-03",14.9053,15.319,14.8462,15.1516,1773100.0],["2023-04-04",15.1811,15.6638,15.122,15.6146,1998800.0],["2023-04-05",15.7624,15.8412,15.3387,15.457,2344000.0],["2023-04-06",15.3683,15.5555,15.2796,15.5456,1270400.0],["2023-04-10",15.3584,15.4176,15.2205,15.3289,1454100.0],["2023-04-11",15.4274,15.7328,15.388,15.4176,1609400.0],["2023-04-12",15.5555,15.7131,15.2698,15.5062,967900.0],["2023-04-13",15.7427,15.9889,15.6441,15.851,1746000.0],["2023-04-14",15.6146,15.7427,15.2402,15.5555,1104700.0],["2023-04-17",15.4373,15.457,15.0432,15.191,1532400.0],["2023-04-18",15.2993,15.4176,15.0728,15.0925,1759500.0],["2023-04-19",14.7772,15.1811,14.7674,14.9939,1855000.0],["2023-04-20",15.0432,15.0925,14.6688,14.7083,2072500.0],["2023-04-21",14.5309,14.8068,14.5309,14.6885,1847900.0],["2023-04-24",14.6885,14.7772,14.5408,14.6984,1365200.0],["2023-04-25",14.5802,14.6787,14.2649,14.5112,1450000.0],["2023-04-26",14.5703,14.6984,14.2945,14.324,1008200.0],["2023-04-27",14.324,14.4029,14.1073,14.3832,1175900.0],["2023-04-28",14.393,14.393,14.0876,14.1073,1577900.0],["2023-05-01",14.3635,14.4915,13.9989,14.0088,1239900.0],["2023-05-02",13.9694,14.7477,13.8709,14.7378,2212500.0],["2023-05-03",14.5999,15.388,14.5999,15.1319,3829200.0],["2023-05-04",15.4373,16.7968,15.4176,16.6194,3430600.0],["2023-05-05",16.2057,16.9347,16.0973,16.8854,2622200.0],["2023-05-08",16.9938,17.0923,16.7377,16.8657,1386000.0],["2023-05-09",16.7968,17.4568,16.718,16.8953,2406500.0],["2023-05-10",17.0036,17.0234,16.383,16.5308,1036500.0],["2023-05-11",16.2845,16.383,15.92,15.9594,1082800.0],["2023-05-12",15.9297,16.1375,15.8011,16.0979,730500.0],["2023-05-15",16.2364,16.4739,16.0484,16.3552,598000.0],["2023-05-16",16.3453,16.5629,16.1078,16.187,1148400.0],["2023-05-17",16.2166,16.2265,15.811,15.9297,950100.0],["2023-05-18",15.6626,15.6824,15.3855,15.5834,1359600.0],["2023-05-19",15.7219,15.9198,15.5537,15.7021,1231000.0],["2023-05-22",15.6922,15.9,15.6922,15.7615,956800.0],["2023-05-23",15.5933,15.7813,15.4449,15.4746,1132600.0],["2023-05-24",15.4845,15.4944,14.9996,15.0491,1743500.0],["2023-05-25",14.9205,14.9304,14.5544,14.5742,1404300.0],["2023-05-26",14.8413,14.8413,14.3664,14.4258,965400.0],["2023-05-30",14.4555,14.594,14.2378,14.3367,1362400.0],["2023-05-31",14.4159,14.9799,14.2972,14.6138,1593900.0],["2023-06-01",14.7226,15.2965,14.7226,15.1481,1270900.0],["2023-06-02",15.1975,15.2965,14.7028,14.8117,1370000.0],["2023-06-05",14.782,14.8809,14.6435,14.7523,841400.0],["2023-06-06",14.7622,14.8216,14.5643,14.6534,954700.0],["2023-06-07",14.7127,14.8908,14.218,14.3071,1495400.0],["2023-06-08",14.5445,14.7028,14.2873,14.4159,1480800.0],["2023-06-09",14.3664,14.4357,14.0597,14.0993,2830900.0],["2023-06-12",14.0597,14.1982,13.8717,14.1487,1398400.0],["2023-06-13",14.3071,14.3565,13.8717,13.8915,1881200.0],["2023-06-14",14.0993,14.2081,13.8321,13.9904,1733400.0],["2023-06-15",13.8618,14.1092,13.6639,14.0498,1499900.0],["2023-06-16",14.2081,14.7919,14.129,14.2774,4068500.0],["2023-06-20",14.1191,14.1685,13.8321,13.8915,1287800.0],["2023-06-21",13.7629,14.0102,13.7629,13.7926,1396600.0],["2023-06-22",13.6936,13.8519,13.565,13.8321,913200.0],["2023-06-23",13.9509,14.0597,13.6244,13.7134,1317100.0],["2023-06-26",13.8717,14.03,13.7629,13.9509,1130600.0],["2023-06-27",13.9509,14.0201,13.5353,13.654,1235000.0],["2023-06-28",13.6738,13.7332,13.5155,13.565,966500.0],["2023-06-29",13.4166,13.6837,13.3374,13.6244,1107000.0],["2023-06-30",13.565,14.0498,13.565,14.03,1255000.0],["2023-07-03",14.0894,14.4258,14.0795,14.3169,881800.0],["2023-07-05",14.2477,14.2873,13.8123,13.8222,939700.0],["2023-07-06",13.7233,13.7233,13.3869,13.5452,1201700.0],["2023-07-07",13.6639,13.9113,13.6046,13.6441,930500.0],["2023-07-10",13.565,14.0102,13.4364,13.941,1333200.0],["2023-07-11",14.0399,14.0597,13.842,13.9212,694900.0],["2023-07-12",14.2378,14.6534,14.1487,14.5346,1374600.0],["2023-07-13",14.5247,14.6237,14.3862,14.4555,919700.0],["2023-07-14",14.5148,14.6929,14.3169,14.5247,1163100.0],["2023-07-17",14.406,14.5841,14.3466,14.5346,681700.0],["2023-07-18",14.683,14.8611,14.5841,14.7028,1304300.0],["2023-07-19",14.7226,14.8611,14.6632,14.8314,779100.0],["2023-07-20",14.8018,14.8413,14.5544,14.6039,813500.0],["2023-07-21",14.5148,14.6237,14.4851,14.594,785900.0],["2023-07-24",14.594,14.6534,14.3862,14.5445,674900.0],["2023-07-25",14.5445,14.6435,14.3862,14.5742,1374800.0],["2023-07-26",14.4753,14.683,14.4753,14.594,1023900.0],["2023-07-27",14.4456,14.4654,14.0003,14.0102,1764300.0],["2023-07-28",14.1982,14.2675,14.0597,14.1389,1490900.0],["2023-07-31",14.1982,14.594,14.1982,14.406,1274200.0],["2023-08-01",14.1487,14.3268,13.9805,14.0894,1881500.0],["2023-08-02",14.6632,14.6632,13.9311,14.2675,1611400.0],["2023-08-03",14.2477,14.5643,13.9608,14.1685,1372800.0],["2023-08-04",14.1982,14.5544,14.1092,14.4357,1275400.0],["2023-08-07",14.3862,14.4456,14.1092,14.3763,872500.0],["2023-08-08",14.1685,14.406,14.0894,14.3268,848400.0],["2023-08-09",14.3169,14.4852,14.1982,14.3961,925500.0],["2023-08-10",14.5544,14.6336,14.2477,14.5742,1066700.0],["2023-08-11",14.5941,14.9719,14.4847,14.9122,1012700.0],["2023-08-14",14.783,14.942,14.6239,14.773,744000.0],["2023-08-15",14.6637,14.8227,14.3754,14.3953,938900.0],["2023-08-16",14.3654,14.5344,14.2859,14.3455,846500.0],["2023-08-17",14.445,14.4748,14.1765,14.2561,1110600.0],["2023-08-18",14.2262,14.2362,13.9976,14.0473,984400.0],["2023-08-21",14.0771,14.1765,13.9181,14.1069,867900.0],["2023-08-22",14.097,14.2461,13.9578,14.2461,747500.0],["2023-08-23",14.4151,14.9122,14.3157,14.8327,1719200.0],["2023-08-24",14.773,14.8526,14.5245,14.6239,919200.0],["2023-08-25",14.5543,14.6537,14.1666,14.4151,727600.0],["2023-08-28",14.5643,14.8526,14.5145,14.8128,743500.0],["2023-08-29",14.7432,14.9818,14.7034,14.9221,825400.0],["2023-08-30",14.942,15.1806,14.9122,14.9719,557300.0],["2023-08-31",14.9818,15.0116,14.6736,14.7631,635100.0],["2023-09-01",14.9719,15.0315,14.6736,14.6836,631700.0],["2023-09-05",14.5344,14.6935,14.2958,14.3555,684100.0],["2023-09-06",14.3157,14.435,14.2362,14.276,513500.0],["2023-09-07",14.3058,14.4052,14.2859,14.3356,979700.0],["2023-09-08",14.3555,14.6637,14.3157,14.3853,458300.0],["2023-09-11",14.5444,14.8327,14.5444,14.6736,544800.0],["2023-09-12",14.614,14.952,14.5742,14.7631,503900.0],["2023-09-13",14.8029,14.8724,14.5742,14.6537,432400.0],["2023-09-14",14.7233,14.9818,14.6836,14.783,669000.0],["2023-09-15",14.942,15.1508,14.8426,14.9321,1708700.0],["2023-09-18",14.9917,15.0216,14.7531,14.9619,740500.0],["2023-09-19",15.0216,15.0613,14.773,14.773,744200.0],["2023-09-20",14.8327,14.9719,14.783,14.8029,617800.0],["2023-09-21",14.5046,14.6438,14.3356,14.3754,1100300.0],["2023-09-22",14.4847,14.5742,14.3853,14.3853,608400.0],["2023-09-25",14.3754,14.4151,14.097,14.276,757600.0],["2023-09-26",14.1467,14.1964,13.3812,13.4011,1402600.0],["2023-09-27",13.3315,13.3415,12.9339,13.0333,827900.0],["2023-09-28",13.0333,13.242,12.9438,13.2023,915200.0],["2023-09-29",13.4309,13.5105,13.073,13.2122,876300.0],["2023-10-02",13.0034,13.1029,12.6555,12.735,1137300.0],["2023-10-03",12.6754,12.7151,12.4169,12.6456,1143300.0],["2023-10-04",12.7151,12.7151,12.397,12.5064,777500.0],["2023-10-05",12.4765,12.6157,12.3672,12.5561,1381100.0],["2023-10-06",12.5362,12.7847,12.5362,12.6654,1247000.0],["2023-10-09",12.8146,12.9736,12.7847,12.9239,1225600.0],["2023-10-10",12.9736,13.0532,12.8543,12.9935,1018300.0],["2023-10-11",13.1526,13.1725,12.9339,13.1725,709900.0],["2023-10-12",13.1029,13.2222,12.8344,12.8941,1098600.0],["2023-10-13",13.1923,13.6695,13.1526,13.6496,1191500.0],["2023-10-16",13.5303,13.8087,13.4309,13.5801,966500.0],["2023-10-17",13.59,13.8684,13.5502,13.8286,798400.0],["2023-10-18",13.9877,14.1964,13.7789,13.8882,1337400.0],["2023-10-19",13.8882,14.1169,13.7888,14.0473,1239000.0],["2023-10-20",14.0871,14.3754,13.9976,14.0572,1171600.0],["2023-10-23",13.9379,14.3555,13.7093,14.2362,1290400.0],["2023-10-24",14.1467,14.3953,14.0871,14.3058,911800.0],["2023-10-25",14.1567,14.445,14.0572,14.0572,969200.0],["2023-10-26",14.0175,14.1268,13.4508,13.7689,1342700.0],["2023-10-27",13.7988,14.0871,13.5403,14.0572,1508100.0],["2023-10-30",14.1567,14.2362,13.9479,14.0672,1118900.0],["2023-10-31",14.0274,14.1567,13.6198,13.7988,2058100.0],["2023-11-01",13.7988,13.9777,11.3929,11.6912,4687900.0],["2023-11-02",11.9298,11.9298,11.0748,11.4824,3654900.0],["2023-11-03",11.6116,12.3572,11.542,12.1783,2837300.0],["2023-11-06",12.1584,12.5561,12.1286,12.3771,2028600.0],["2023-11-07",12.1584,12.238,11.8005,12.0391,1252900.0],["2023-11-08",11.9298,12.0689,11.7806,11.89,965900.0],["2023-11-09",11.96,12.18,11.73,11.77,3562700.0],["2023-11-10",11.62,11.72,11.41,11.69,735400.0],["2023-11-13",11.66,11.69,11.35,11.39,1130500.0],["2023-11-14",11.69,12.01,11.62,11.89,1538000.0],["2023-11-15",11.99,11.99,11.59,11.66,1538900.0],["2023-11-16",11.78,12.0,11.66,11.71,2811700.0],["2023-11-17",11.81,11.86,11.58,11.65,1716200.0],["2023-11-20",11.33,11.47,11.05,11.22,5149700.0],["2023-11-21",11.38,11.66,11.32,11.34,2632700.0],["2023-11-22",11.38,11.43,11.24,11.26,1526800.0],["2023-11-24",11.31,11.4,11.24,11.32,1029100.0],["2023-11-27",11.42,11.58,11.25,11.42,1841400.0],["2023-11-28",11.57,12.01,11.37,11.85,2760200.0],["2023-11-29",11.72,11.86,11.66,11.83,1782600.0],["2023-11-30",11.9,11.97,11.56,11.8,1551600.0],["2023-12-01",11.75,12.04,11.68,11.99,1647200.0],["2023-12-04",11.72,11.91,11.58,11.65,1976100.0],["2023-12-05",11.51,11.65,11.39,11.42,1543600.0],["2023-12-06",11.64,11.64,11.36,11.39,1396300.0],["2023-12-07",11.44,11.52,11.31,11.4,1198000.0],["2023-12-08",11.26,11.37,10.98,11.23,2640700.0],["2023-12-11",11.07,11.08,10.75,10.8,3798600.0],["2023-12-12",10.78,10.81,10.52,10.53,2197200.0],["2023-12-13",10.51,10.84,10.38,10.84,6243600.0],["2023-12-14",10.98,11.02,10.34,10.57,6600100.0],["2023-12-15",10.59,10.93,10.54,10.78,4780900.0],["2023-12-18",10.81,10.92,10.73,10.87,1972800.0],["2023-12-19",10.87,11.36,10.87,11.18,6459800.0],["2023-12-20",11.18,11.27,10.84,10.84,2787100.0],["2023-12-21",10.95,11.06,10.94,10.98,1851100.0],["2023-12-22",11.21,11.22,11.02,11.04,2296500.0],["2023-12-26",11.13,11.17,10.94,11.03,864400.0],["2023-12-27",11.04,11.15,10.96,11.02,1150400.0],["2023-12-28",10.96,11.02,10.79,10.82,1569400.0],["2023-12-29",10.72,10.81,10.58,10.76,2068500.0],["2024-01-02",10.8,10.81,10.62,10.65,2499200.0],["2024-01-03",10.46,10.7,10.43,10.6,3197300.0],["2024-01-04",10.6,10.63,10.44,10.56,3318900.0],["2024-01-05",10.59,10.66,10.44,10.54,2454900.0],["2024-01-08",10.41,10.61,10.2,10.45,2258500.0],["2024-01-09",10.41,10.5,10.28,10.38,2038600.0],["2024-01-10",10.33,10.37,10.17,10.29,1309300.0],["2024-01-11",10.3,10.32,10.16,10.26,1949200.0],["2024-01-12",10.56,10.63,10.26,10.33,2462600.0],["2024-01-16",10.2,10.24,10.04,10.18,2365700.0],["2024-01-17",10.03,10.11,9.92,9.99,1649400.0],["2024-01-18",10.02,10.04,9.9,9.93,1460900.0],["2024-01-19",9.95,9.99,9.78,9.8,1720900.0],["2024-01-22",9.66,9.76,9.57,9.72,2569400.0],["2024-01-23",9.75,9.89,9.71,9.79,2026400.0],["2024-01-24",9.96,9.99,9.51,9.53,2395100.0],["2024-01-25",9.63,9.66,9.42,9.64,3342000.0],["2024-01-26",9.67,9.69,9.43,9.45,1903800.0],["2024-01-29",9.52,9.57,9.34,9.5,2345400.0],["2024-01-30",9.57,9.64,9.46,9.52,2207500.0],["2024-01-31",9.54,9.71,9.41,9.43,2845000.0],["2024-02-01",9.46,9.85,9.44,9.84,2635500.0],["2024-02-02",9.64,9.64,9.43,9.54,1537700.0],["2024-02-05",9.35,9.43,9.25,9.32,1717200.0],["2024-02-06",9.36,9.52,9.29,9.45,989000.0],["2024-02-07",9.43,9.57,9.36,9.38,1650100.0],["2024-02-08",9.32,9.63,9.32,9.41,1849300.0],["2024-02-09",9.36,9.62,9.32,9.55,2242000.0],["2024-02-12",9.53,9.82,9.5,9.72,2182900.0],["2024-02-13",8.25,8.3,3.76,4.5,67340200.0],["2024-02-14",4.42,4.58,4.16,4.47,22566800.0],["2024-02-15",4.47,4.88,4.31,4.83,15178000.0],["2024-02-16",4.89,4.96,4.76,4.91,6386100.0],["2024-02-20",4.37,4.68,4.28,4.62,7848800.0],["2024-02-21",4.56,4.65,4.42,4.51,5113100.0],["2024-02-22",4.39,4.45,4.26,4.37,5113500.0],["2024-02-23",4.37,4.65,4.32,4.63,4304000.0],["2024-02-26",4.58,4.69,4.48,4.68,3434200.0],["2024-02-27",4.68,4.74,4.59,4.66,4399100.0],["2024-02-28",4.5,4.61,4.28,4.29,5315800.0],["2024-02-29",4.34,4.5,4.24,4.3,5491300.0],["2024-03-01",4.33,4.35,4.19,4.26,4040600.0],["2024-03-04",4.33,4.36,4.12,4.19,5662300.0],["2024-03-05",4.22,4.35,4.15,4.2,5344300.0],["2024-03-06",4.2,4.44,4.19,4.38,3992800.0],["2024-03-07",4.43,4.53,4.27,4.48,4205500.0],["2024-03-08",4.49,4.51,4.29,4.3,5318000.0],["2024-03-11",4.32,4.43,4.24,4.36,4153800.0],["2024-03-12",4.26,4.26,4.09,4.12,5072500.0],["2024-03-13",4.2,4.28,4.11,4.18,4200200.0],["2024-03-14",4.16,4.2,4.09,4.1,3246300.0],["2024-03-15",4.06,4.16,3.97,3.98,10191000.0],["2024-03-18",3.96,4.07,3.91,4.02,3621500.0],["2024-03-19",4.0,4.14,3.97,4.02,3202500.0],["2024-03-20",4.0,4.18,3.94,4.12,2674500.0],["2024-03-21",4.1,4.2,4.03,4.04,3070500.0],["2024-03-22",4.06,4.14,4.02,4.03,4161800.0],["2024-03-25",4.08,4.1,3.96,4.0,4048800.0],["2024-03-26",4.05,4.18,4.03,4.13,3264000.0],["2024-03-27",4.1,4.35,4.09,4.33,3235200.0],["2024-03-28",4.36,4.52,4.3,4.46,3990800.0],["2024-04-01",4.54,4.72,4.51,4.7,4798400.0],["2024-04-02",4.71,4.82,4.62,4.75,4154000.0],["2024-04-03",4.79,4.82,4.67,4.8,5849600.0],["2024-04-04",4.78,4.92,4.71,4.74,3747900.0],["2024-04-05",4.76,4.92,4.66,4.86,3314600.0],["2024-04-08",4.89,5.06,4.72,4.88,3542700.0],["2024-04-09",4.98,5.3,4.97,5.14,4518500.0],["2024-04-10",5.02,5.29,4.84,5.26,5120300.0],["2024-04-11",5.27,5.44,5.17,5.34,4443400.0],["2024-04-12",5.43,5.53,5.12,5.19,5549300.0],["2024-04-15",5.19,5.31,5.08,5.19,3603900.0],["2024-04-16",5.05,5.21,5.0,5.04,2894300.0],["2024-04-17",5.07,5.16,4.95,5.06,2713400.0],["2024-04-18",5.1,5.23,5.03,5.14,2910900.0],["2024-04-19",5.1,5.44,5.09,5.34,6520300.0],["2024-04-22",5.13,5.3,5.03,5.21,4065400.0],["2024-04-23",5.11,5.49,5.11,5.37,4498800.0],["2024-04-24",5.34,5.48,5.31,5.47,2676100.0],["2024-04-25",5.5,5.54,5.28,5.52,3836400.0],["2024-04-26",5.58,5.63,5.47,5.57,2902100.0],["2024-04-29",5.53,5.7,5.44,5.63,2992900.0],["2024-04-30",5.48,5.61,5.36,5.36,6062600.0],["2024-05-01",5.4,5.52,5.26,5.38,2646200.0],["2024-05-02",5.33,5.43,5.3,5.4,1929600.0],["2024-05-03",5.4,5.5,5.31,5.34,2883900.0],["2024-05-06",5.46,5.59,5.37,5.4,2274000.0],["2024-05-07",5.38,5.46,5.36,5.44,2383900.0],["2024-05-08",5.37,5.46,5.3,5.33,3025400.0],["2024-05-09",5.42,5.58,5.11,5.41,6801800.0],["2024-05-10",5.5,5.59,5.22,5.23,2950500.0],["2024-05-13",5.23,5.43,5.17,5.18,4038600.0],["2024-05-14",5.26,5.43,5.2,5.41,2388500.0],["2024-05-15",5.48,5.54,5.32,5.44,3738700.0],["2024-05-16",5.4,5.5,5.32,5.41,1947900.0],["2024-05-17",5.51,5.79,5.48,5.75,6303500.0],["2024-05-20",5.76,5.94,5.63,5.86,3963200.0],["2024-05-21",5.78,5.83,5.64,5.67,2033200.0],["2024-05-22",5.63,5.67,5.48,5.52,2943100.0],["2024-05-23",5.51,5.54,5.32,5.33,2295500.0],["2024-05-24",5.43,5.48,5.36,5.43,2370900.0],["2024-05-28",5.51,5.61,5.31,5.36,3807900.0],["2024-05-29",5.3,5.35,5.21,5.22,2558700.0],["2024-05-30",5.23,5.36,5.22,5.27,1869700.0],["2024-05-31",5.3,5.39,5.21,5.34,4451500.0],["2024-06-03",5.38,5.39,5.15,5.16,2109300.0],["2024-06-04",5.08,5.1,4.69,4.71,4115800.0],["2024-06-05",4.83,5.09,4.78,4.93,3586500.0],["2024-06-06",5.0,5.3,4.94,5.24,2780900.0],["2024-06-07",5.02,5.16,4.97,5.01,2737400.0],["2024-06-10",5.01,5.14,4.92,5.14,2509700.0],["2024-06-11",5.12,5.13,4.95,4.99,2879000.0],["2024-06-12",5.15,5.18,4.92,4.94,2725500.0],["2024-06-13",4.92,5.01,4.73,4.74,1629300.0],["2024-06-14",4.81,4.81,4.63,4.63,3918200.0],["2024-06-17",4.6,4.66,4.55,4.58,2638100.0],["2024-06-18",4.55,4.66,4.51,4.57,3086500.0],["2024-06-20",4.57,4.73,4.56,4.61,2399000.0],["2024-06-21",4.64,4.64,4.48,4.53,6267500.0],["2024-06-24",4.6,4.68,4.56,4.6,2368600.0],["2024-06-25",4.6,4.61,4.43,4.43,2170000.0],["2024-06-26",4.42,4.57,4.36,4.57,3055600.0],["2024-06-27",4.59,4.63,4.53,4.54,2415100.0],["2024-06-28",4.57,4.64,4.49,4.51,31436200.0],["2024-07-01",4.55,4.66,4.46,4.48,2661600.0],["2024-07-02",4.46,4.59,4.35,4.46,4669400.0],["2024-07-03",4.55,4.76,4.53,4.73,6388300.0],["2024-07-05",4.74,4.88,4.71,4.71,2711200.0],["2024-07-08",4.69,4.73,4.58,4.69,1734400.0],["2024-07-09",4.69,4.72,4.57,4.6,1797600.0],["2024-07-10",4.67,4.87,4.67,4.87,1912300.0],["2024-07-11",5.0,5.13,4.94,5.11,3996000.0],["2024-07-12",5.08,5.23,5.06,5.11,3080600.0],["2024-07-15",5.15,5.35,5.07,5.26,2409100.0],["2024-07-16",5.34,5.54,5.27,5.54,2633700.0],["2024-07-17",5.53,5.62,5.41,5.5,2944700.0],["2024-07-18",5.51,5.59,5.31,5.35,2571900.0],["2024-07-19",5.18,5.38,5.17,5.31,2113600.0],["2024-07-22",5.27,5.36,5.21,5.34,1897900.0],["2024-07-23",5.31,5.39,5.25,5.37,1994500.0],["2024-07-24",5.42,5.57,5.37,5.38,2103300.0],["2024-07-25",5.22,5.52,5.2,5.46,3022000.0],["2024-07-26",5.57,5.59,5.43,5.49,1936500.0],["2024-07-29",5.48,5.54,5.34,5.44,1957700.0],["2024-07-30",5.49,5.57,5.43,5.5,2177200.0],["2024-07-31",5.55,5.71,5.52,5.57,2557100.0],["2024-08-01",5.45,5.5,4.84,4.9,4951200.0],["2024-08-02",4.91,5.05,4.72,4.81,3060300.0],["2024-08-05",4.52,4.66,4.4,4.53,3340800.0],["2024-08-06",4.55,4.56,4.38,4.51,3576400.0],["2024-08-07",4.55,4.59,4.32,4.35,2314200.0],["2024-08-08",4.4,4.62,4.39,4.51,2710900.0],["2024-08-09",4.62,4.64,4.5,4.54,1838400.0],["2024-08-12",4.59,4.73,4.57,4.62,2011300.0],["2024-08-13",4.64,5.05,4.62,5.0,2552500.0],["2024-08-14",5.0,5.0,4.76,4.88,1734300.0],["2024-08-15",4.93,4.98,4.85,4.94,3096600.0],["2024-08-16",5.03,5.22,4.99,5.17,2620400.0],["2024-08-19",5.17,5.45,5.14,5.44,2331300.0],["2024-08-20",5.46,5.55,5.41,5.46,2254400.0],["2024-08-21",5.49,5.5,5.22,5.46,2121700.0],["2024-08-22",5.33,5.37,5.23,5.3,1783000.0],["2024-08-23",5.39,5.62,5.35,5.6,2018700.0],["2024-08-26",5.65,5.67,5.45,5.5,1518600.0],["2024-08-27",5.44,5.47,5.37,5.41,1188300.0],["2024-08-28",5.3,5.32,5.1,5.16,2301600.0],["2024-08-29",5.24,5.3,5.16,5.19,1566900.0],["2024-08-30",5.21,5.25,5.15,5.19,1301800.0],["2024-09-03",5.1,5.12,4.87,4.91,1750700.0],["2024-09-04",4.9,5.0,4.83,4.84,1348000.0],["2024-09-05",4.94,5.05,4.94,5.03,1350200.0],["2024-09-06",5.0,5.04,4.86,4.89,1454200.0],["2024-09-09",4.96,5.17,4.87,5.04,2890100.0],["2024-09-10",5.08,5.3,5.04,5.29,1908600.0],["2024-09-11",5.27,5.34,5.11,5.33,1991900.0],["2024-09-12",5.4,5.87,5.39,5.8,3584100.0],["2024-09-13",5.88,5.99,5.83,5.93,2726400.0],["2024-09-16",5.92,5.97,5.82,5.89,1270200.0],["2024-09-17",5.87,5.94,5.77,5.78,1595400.0],["2024-09-18",5.84,6.08,5.68,5.7,1927000.0],["2024-09-19",5.9,5.93,5.76,5.83,1494000.0],["2024-09-20",5.91,6.03,5.86,6.0,3256800.0],["2024-09-23",5.97,6.02,5.68,5.68,2253200.0],["2024-09-24",5.76,6.05,5.73,5.99,2206000.0],["2024-09-25",5.97,6.04,5.86,5.89,1516200.0],["2024-09-26",6.01,6.21,5.95,6.15,2072800.0],["2024-09-27",6.15,6.2,5.95,5.97,1657000.0],["2024-09-30",5.86,5.88,5.57,5.68,2218700.0],["2024-10-01",5.76,5.87,5.72,5.83,1800300.0],["2024-10-02",5.81,5.98,5.79,5.9,1432800.0],["2024-10-03",5.82,5.83,5.7,5.77,1190800.0],["2024-10-04",5.82,5.92,5.72,5.73,1006500.0],["2024-10-07",5.72,5.72,5.49,5.52,1334600.0],["2024-10-08",5.45,5.52,5.41,5.51,1074500.0],["2024-10-09",5.47,5.49,5.36,5.45,1327800.0],["2024-10-10",5.46,5.75,5.41,5.73,2274600.0],["2024-10-11",5.79,5.91,5.76,5.85,1235800.0],["2024-10-14",5.85,5.85,5.69,5.74,1068900.0],["2024-10-15",5.72,5.9,5.64,5.89,1704500.0],["2024-10-16",5.98,6.07,5.87,5.88,1505100.0],["2024-10-17",5.88,5.96,5.78,5.82,1170900.0],["2024-10-18",5.9,6.3,5.9,6.24,2523000.0],["2024-10-21",6.38,6.44,6.15,6.23,2253300.0],["2024-10-22",6.33,6.58,6.31,6.53,2225700.0],["2024-10-23",6.5,6.5,6.31,6.46,2521500.0],["2024-10-24",6.51,6.52,6.15,6.41,2707200.0],["2024-10-25",6.34,6.38,6.12,6.15,2248700.0],["2024-10-28",6.18,6.45,6.13,6.35,2122700.0],["2024-10-29",6.4,6.6,6.32,6.39,1940100.0],["2024-10-30",6.39,6.39,6.19,6.31,1658100.0],["2024-10-31",6.23,6.25,6.03,6.17,3083300.0],["2024-11-01",6.23,6.26,6.12,6.14,2208100.0],["2024-11-04",6.18,6.26,6.08,6.09,1292700.0],["2024-11-05",6.16,6.23,6.01,6.06,1310400.0],["2024-11-06",5.87,6.21,5.78,6.14,2821600.0],["2024-11-07",5.99,5.99,5.06,5.28,6780500.0],["2024-11-08",5.21,5.7,5.21,5.7,4027700.0],["2024-11-11",5.43,5.58,5.42,5.52,2842000.0],["2024-11-12",5.43,5.52,5.24,5.32,2186700.0],["2024-11-13",5.43,5.49,5.32,5.37,2118300.0],["2024-11-14",5.26,5.55,5.26,5.51,5109800.0],["2024-11-15",5.6,5.7,5.5,5.51,2011600.0],["2024-11-18",5.67,5.8,5.6,5.63,2955500.0],["2024-11-19",5.68,5.82,5.58,5.8,1527600.0],["2024-11-20",5.74,5.78,5.67,5.73,1182500.0],["2024-11-21",5.8,6.01,5.73,5.99,1743200.0],["2024-11-22",6.01,6.01,5.9,5.91,1264000.0],["2024-11-25",5.73,5.85,5.65,5.76,1452300.0],["2024-11-26",5.76,5.76,5.65,5.7,932900.0],["2024-11-27",5.78,5.85,5.74,5.76,1052100.0],["2024-11-29",5.86,5.9,5.79,5.81,505300.0],["2024-12-02",5.78,5.79,5.68,5.7,1047300.0],["2024-12-03",5.75,6.05,5.75,6.0,1380200.0],["2024-12-04",5.98,6.04,5.92,6.02,2106600.0],["2024-12-05",6.05,6.13,6.0,6.09,1410700.0],["2024-12-06",6.13,6.57,6.03,6.35,3089400.0],["2024-12-09",6.54,7.32,6.52,7.14,4504200.0],["2024-12-10",7.23,7.71,7.18,7.54,4158700.0],["2024-12-11",7.63,8.33,7.61,8.12,4815300.0],["2024-12-12",7.95,8.06,7.64,7.66,2646700.0],["2024-12-13",7.53,7.63,7.26,7.44,3450200.0],["2024-12-16",7.48,7.48,7.18,7.41,2982900.0],["2024-12-17",7.32,7.37,7.2,7.25,3026700.0],["2024-12-18",7.23,7.34,6.87,6.92,4585600.0],["2024-12-19",6.99,7.07,6.85,6.87,4145400.0],["2024-12-20",6.9,7.16,6.84,6.95,6609900.0],["2024-12-23",6.91,7.13,6.87,7.12,3004700.0],["2024-12-24",7.16,7.18,7.04,7.15,1507200.0],["2024-12-26",7.15,7.15,6.98,6.99,1682600.0],["2024-12-27",6.92,7.09,6.87,7.06,2181900.0],["2024-12-30",7.0,7.01,6.79,6.86,3005500.0],["2024-12-31",6.86,7.04,6.84,6.96,1971000.0],["2025-01-02",7.04,7.31,7.0,7.18,2911300.0],["2025-01-03",7.19,7.2,7.08,7.12,1763000.0],["2025-01-06",7.14,7.27,7.04,7.15,3622400.0],["2025-01-07",7.31,7.48,7.09,7.14,3407200.0],["2025-01-08",7.19,7.51,7.12,7.49,2876000.0],["2025-01-10",7.56,7.65,7.4,7.42,2948300.0],["2025-01-13",7.32,7.32,7.05,7.06,2154400.0],["2025-01-14",7.05,7.43,7.03,7.38,2053600.0],["2025-01-15",7.54,7.54,7.22,7.4,1596900.0],["2025-01-16",7.48,7.79,7.42,7.69,3116800.0],["2025-01-17",7.65,7.74,7.58,7.62,2915100.0],["2025-01-21",7.69,7.96,7.69,7.84,1759600.0],["2025-01-22",7.89,8.01,7.75,7.8,2353700.0],["2025-01-23",7.67,7.91,7.66,7.87,2134000.0],["2025-01-24",8.02,8.15,7.91,8.02,2049300.0],["2025-01-27",7.86,7.89,7.57,7.61,1631100.0],["2025-01-28",7.67,7.75,7.56,7.65,1847200.0],["2025-01-29",7.66,7.99,7.64,7.82,1989400.0],["2025-01-30",8.0,8.31,7.98,8.16,2339400.0],["2025-01-31",8.14,8.17,7.97,8.03,3235800.0],["2025-02-03",7.96,8.2,7.91,8.04,2224600.0],["2025-02-04",8.15,8.26,8.0,8.19,2267900.0],["2025-02-05",8.44,9.6,8.4,9.11,6161100.0],["2025-02-06",9.1,9.24,9.02,9.12,3127100.0],["2025-02-07",9.15,9.38,8.99,9.01,2877700.0],["2025-02-10",9.29,9.4,9.11,9.21,2996100.0],["2025-02-11",9.02,9.32,8.94,9.08,2656100.0],["2025-02-12",9.02,9.34,9.01,9.22,2004200.0],["2025-02-13",9.22,9.4,9.14,9.34,1887100.0],["2025-02-14",9.45,9.45,9.07,9.14,2573000.0],["2025-02-18",9.33,9.46,9.24,9.33,3693600.0],["2025-02-19",9.07,10.63,8.96,10.52,6137400.0],["2025-02-20",10.5,10.91,10.47,10.5,3811000.0],["2025-02-21",10.42,10.54,10.22,10.23,3348000.0],["2025-02-24",10.41,10.71,10.18,10.47,3293100.0],["2025-02-25",10.31,10.41,10.04,10.25,2363200.0],["2025-02-26",10.25,10.65,10.18,10.49,2294000.0],["2025-02-27",10.32,10.4,9.99,10.1,2096200.0],["2025-02-28",9.97,10.03,9.81,9.99,1933700.0],["2025-03-03",9.99,10.19,9.47,9.56,2375700.0],["2025-03-04",9.69,9.88,9.37,9.76,2347500.0],["2025-03-05",9.83,10.44,9.74,10.42,1982400.0],["2025-03-06",10.22,10.56,10.06,10.15,2193400.0],["2025-03-07",10.22,10.34,9.77,9.91,2485000.0],["2025-03-10",9.66,9.83,9.39,9.49,1957700.0],["2025-03-11",9.59,9.96,9.59,9.91,2496500.0],["2025-03-12",9.97,10.31,9.88,10.24,2139800.0],["2025-03-13",10.28,10.78,10.27,10.7,3346200.0],["2025-03-14",10.76,10.79,10.58,10.72,2231800.0],["2025-03-17",10.78,11.01,10.67,10.99,2942700.0],["2025-03-18",11.21,11.29,11.01,11.04,2709100.0],["2025-03-19",11.01,11.28,10.91,11.18,2179700.0],["2025-03-20",11.04,11.38,10.99,11.11,1513900.0],["2025-03-21",10.98,11.06,10.8,10.88,4804500.0],["2025-03-24",10.97,11.12,10.74,10.81,2611400.0],["2025-03-25",11.03,11.33,10.96,10.99,2317200.0],["2025-03-26",11.04,11.17,10.87,10.88,1610100.0],["2025-03-27",10.99,11.36,10.96,11.21,2255500.0],["2025-03-28",11.3,11.48,10.79,10.88,2505300.0],["2025-03-31",10.9,10.99,9.79,10.03,4395900.0],["2025-04-01",10.0,10.03,9.78,9.99,2406600.0],["2025-04-02",9.99,10.13,9.68,10.0,2474300.0],["2025-04-03",9.36,10.29,9.34,10.08,3109900.0],["2025-04-04",9.68,9.71,8.79,9.09,3363700.0],["2025-04-07",8.67,9.86,8.65,9.16,2546400.0],["2025-04-08",9.47,9.83,9.14,9.27,2996800.0],["2025-04-09",9.91,10.31,9.47,10.03,3389800.0],["2025-04-10",10.0,10.46,9.97,10.18,2145000.0],["2025-04-11",10.52,10.82,10.52,10.65,2528400.0],["2025-04-14",10.5,11.0,10.5,10.87,2420800.0],["2025-04-15",10.97,11.02,10.71,10.81,1545100.0],["2025-04-16",11.12,11.3,10.84,10.98,2897600.0],["2025-04-17",10.92,10.96,10.74,10.84,1779700.0],["2025-04-21",10.99,11.16,10.28,10.54,3596800.0],["2025-04-22",10.77,10.81,10.37,10.38,2694700.0],["2025-04-23",9.99,10.36,9.98,10.1,2627100.0],["2025-04-24",10.36,10.39,10.11,10.3,1893200.0],["2025-04-25",10.0,10.34,9.95,10.25,1675600.0],["2025-04-28",10.17,10.63,10.17,10.63,2284300.0],["2025-04-29",10.5,10.58,10.28,10.49,1730800.0],["2025-04-30",10.32,10.7,10.32,10.64,2021000.0],["2025-05-01",10.41,10.42,10.01,10.06,2167300.0],["2025-05-02",10.19,10.22,9.88,10.03,1761700.0],["2025-05-05",10.29,10.52,10.1,10.48,1656500.0],["2025-05-06",10.65,10.94,10.57,10.92,2967400.0],["2025-05-07",10.87,11.57,10.57,11.2,4235100.0],["2025-05-08",11.1,11.1,10.7,10.78,2236100.0],["2025-05-09",10.81,11.61,10.81,11.59,3009200.0],["2025-05-12",11.09,11.21,10.43,10.57,2787600.0],["2025-05-13",10.63,10.69,10.42,10.55,1476200.0],["2025-05-14",10.34,10.4,10.19,10.26,2006100.0],["2025-05-15",10.47,10.96,10.47,10.94,2274200.0],["2025-05-16",10.63,10.76,10.54,10.74,2047200.0],["2025-05-19",10.85,10.9,10.66,10.85,1193600.0],["2025-05-20",10.82,11.23,10.78,11.23,1749500.0],["2025-05-21",11.33,11.47,11.22,11.42,2285300.0],["2025-05-22",11.32,11.4,10.9,11.16,1943700.0],["2025-05-23",11.41,11.52,11.17,11.52,1946700.0],["2025-05-27",11.29,11.73,11.27,11.46,2749900.0],["2025-05-28",11.52,11.75,11.39,11.74,1748600.0],["2025-05-29",11.81,11.89,11.58,11.74,2982900.0],["2025-05-30",11.7,11.89,11.6,11.83,2064400.0],["2025-06-02",12.1,12.75,12.08,12.68,3139800.0],["2025-06-03",12.49,12.6,12.33,12.56,2408900.0],["2025-06-04",12.56,12.68,11.67,12.31,7357000.0],["2025-06-05",12.68,13.18,12.6,12.75,5396100.0],["2025-06-06",12.93,13.33,12.56,12.74,3554300.0],["2025-06-09",12.76,12.96,12.7,12.79,2416700.0],["2025-06-10",12.86,12.88,12.26,12.33,2017400.0],["2025-06-11",12.39,12.52,12.25,12.38,2494000.0],["2025-06-12",12.55,12.62,12.37,12.43,1634900.0],["2025-06-13",12.55,12.9,12.36,12.71,3289000.0],["2025-06-16",12.72,13.23,12.59,12.93,6975500.0],["2025-06-17",13.02,13.02,12.65,12.86,3448500.0],["2025-06-18",12.89,13.33,12.79,13.07,3430100.0],["2025-06-20",13.03,13.46,12.73,12.74,4175100.0],["2025-06-23",12.75,13.2,12.68,13.03,2162000.0],["2025-06-24",12.61,12.65,12.1,12.36,4298500.0],["2025-06-25",12.32,12.47,12.11,12.4,2523200.0],["2025-06-26",12.48,12.67,12.35,12.64,2115200.0],["2025-06-27",12.26,12.38,12.04,12.31,3539900.0],["2025-06-30",12.31,12.77,12.31,12.74,1711100.0],["2025-07-01",12.97,13.04,12.52,12.7,1867400.0],["2025-07-02",12.88,13.19,12.65,13.16,2610500.0],["2025-07-03",13.01,13.45,13.0,13.18,1806600.0],["2025-07-07",13.17,13.48,12.82,13.45,2671400.0],["2025-07-08",13.39,13.41,12.23,12.28,3411800.0],["2025-07-09",12.33,12.44,12.18,12.38,1978900.0],["2025-07-10",12.44,12.47,12.15,12.42,1903400.0],["2025-07-11",12.55,12.78,12.4,12.66,2164700.0],["2025-07-14",12.71,13.05,12.65,12.72,2011500.0],["2025-07-15",12.71,12.97,12.55,12.89,2069500.0],["2025-07-16",12.97,13.0,12.39,12.41,2166000.0],["2025-07-17",12.29,12.29,11.86,12.12,2506300.0],["2025-07-18",12.2,12.24,11.7,11.8,2533200.0],["2025-07-21",12.04,12.63,11.99,12.48,2346400.0],["2025-07-22",12.58,12.97,12.4,12.87,2885500.0],["2025-07-23",12.76,13.02,12.65,12.74,1595100.0],["2025-07-24",12.6,12.72,12.35,12.56,1609800.0],["2025-07-25",12.43,12.63,12.31,12.48,1458900.0],["2025-07-28",12.38,12.38,12.08,12.21,1856400.0],["2025-07-29",12.33,12.35,12.16,12.27,1750700.0],["2025-07-30",12.1,12.36,12.0,12.06,2060900.0],["2025-07-31",12.18,12.22,11.87,11.95,2072100.0],["2025-08-01",12.17,12.3,11.87,12.07,1937900.0],["2025-08-04",12.37,12.58,12.22,12.57,1653000.0],["2025-08-05",12.53,13.0,12.43,12.99,3753500.0],["2025-08-06",13.69,15.3,13.67,15.24,11010500.0],["2025-08-07",15.43,15.49,14.62,14.84,4385300.0],["2025-08-08",15.02,15.24,14.76,15.19,3476800.0],["2025-08-11",14.95,15.58,14.67,15.56,3426200.0],["2025-08-12",15.82,16.18,15.57,16.13,4476100.0],["2025-08-13",16.3,16.45,16.11,16.35,4119600.0],["2025-08-14",16.27,16.57,16.05,16.08,3252800.0],["2025-08-15",16.53,16.81,16.33,16.78,4367100.0],["2025-08-18",16.91,16.91,16.46,16.78,2185400.0],["2025-08-19",16.66,16.66,15.99,16.09,3001400.0],["2025-08-20",16.22,16.59,16.22,16.45,2380100.0],["2025-08-21",16.37,16.95,16.28,16.92,2139800.0],["2025-08-22",16.81,17.17,16.66,17.11,5136600.0],["2025-08-25",17.12,17.63,17.12,17.52,3649900.0],["2025-08-26",17.61,18.45,17.58,18.32,4413100.0],["2025-08-27",18.2,18.48,18.03,18.44,2272900.0],["2025-08-28",18.54,18.57,18.12,18.3,3122500.0],["2025-08-29",18.18,19.33,18.18,19.31,4236700.0],["2025-09-02",19.72,20.0,19.0,19.95,5906400.0],["2025-09-03",20.12,20.47,19.76,20.36,4368300.0],["2025-09-04",20.03,20.54,19.84,20.41,3446700.0],["2025-09-05",20.81,21.19,20.51,21.1,3359000.0],["2025-09-08",21.61,21.69,21.08,21.39,3693500.0],["2025-09-09",21.66,21.66,20.82,21.16,5133400.0],["2025-09-10",21.34,22.02,21.31,21.97,3031000.0],["2025-09-11",21.97,22.77,21.88,22.76,2503000.0],["2025-09-12",22.87,23.07,22.01,22.39,3439200.0],["2025-09-15",22.4,23.03,22.28,22.64,3309000.0],["2025-09-16",22.83,22.83,21.48,21.54,3675900.0],["2025-09-17",20.99,22.4,20.86,21.78,3660600.0],["2025-09-18",21.54,21.8,21.06,21.8,3806100.0],["2025-09-19",21.72,22.94,21.64,22.84,10088000.0],["2025-09-22",23.35,23.5,22.68,23.2,4445600.0],["2025-09-23",23.45,23.71,23.0,23.1,3438200.0],["2025-09-24",23.18,23.4,22.54,22.82,2828300.0],["2025-09-25",22.94,23.76,22.72,23.74,4158800.0],["2025-09-26",23.92,24.23,23.76,24.13,3795800.0],["2025-09-29",24.79,24.91,24.41,24.58,3757200.0],["2025-09-30",24.21,25.09,24.06,24.42,3085400.0],["2025-10-01",24.61,24.77,23.56,23.89,3978800.0],["2025-10-02",24.08,24.18,22.34,23.5,4249700.0],["2025-10-03",23.76,23.92,23.05,23.35,2579800.0],["2025-10-06",23.65,24.22,23.33,23.41,2911600.0],["2025-10-07",23.43,23.49,23.03,23.25,3112800.0],["2025-10-08",23.8,24.16,23.29,23.51,3926500.0],["2025-10-09",23.6,23.84,22.38,22.85,4226500.0],["2025-10-10",23.01,23.08,21.86,22.44,3224800.0],["2025-10-13",23.11,23.63,23.02,23.52,1853000.0],["2025-10-14",23.32,23.99,23.06,23.6,2847900.0],["2025-10-15",24.09,25.98,24.08,25.41,5196900.0],["2025-10-16",25.53,25.96,24.96,25.8,3543600.0],["2025-10-17",25.02,25.4,23.22,23.74,3949500.0],["2025-10-20",24.04,24.44,23.52,24.41,2357300.0],["2025-10-21",22.42,22.92,21.33,22.13,4151100.0],["2025-10-22",21.13,22.59,21.13,22.45,3294000.0],["2025-10-23",23.28,23.63,22.93,23.02,2374600.0],["2025-10-24",22.55,23.34,22.3,22.88,2471100.0],["2025-10-27",22.08,22.66,21.44,22.17,3077500.0],["2025-10-28",21.69,22.86,21.6,22.67,2144600.0],["2025-10-29",23.49,23.49,22.12,22.36,2615100.0],["2025-10-30",22.5,23.04,22.1,22.93,2209300.0],["2025-10-31",22.86,22.99,22.32,22.56,2639800.0],["2025-11-03",22.56,23.03,22.41,22.89,2318100.0],["2025-11-04",22.29,22.32,21.64,21.7,2720400.0],["2025-11-05",18.63,19.91,18.19,19.48,6205300.0],["2025-11-06",19.86,20.34,19.77,19.78,2859600.0],["2025-11-07",19.9,20.38,19.56,19.94,3226900.0],["2025-11-10",21.01,21.37,20.61,20.82,3006900.0],["2025-11-11",20.87,21.11,20.61,20.82,2213500.0],["2025-11-12",21.23,21.86,20.57,21.63,2767700.0],["2025-11-13",21.76,21.79,20.61,21.19,2743100.0],["2025-11-14",19.83,21.41,19.69,21.27,2603200.0],["2025-11-17",21.22,21.92,21.04,21.29,2267600.0],["2025-11-18",21.51,21.65,20.84,21.26,1500300.0],["2025-11-19",21.77,22.09,20.91,21.4,1667900.0],["2025-11-20",21.34,21.94,19.97,20.0,2206800.0],["2025-11-21",19.93,20.51,19.8,20.17,2655000.0],["2025-11-24",20.43,21.56,20.21,21.53,1960400.0],["2025-11-25",21.53,21.96,21.45,21.61,1879600.0],["2025-11-26",22.01,22.65,21.88,22.63,1754200.0],["2025-11-28",23.11,23.46,22.83,23.28,2691200.0],["2025-12-01",23.39,23.44,22.34,22.46,3084900.0],["2025-12-02",22.25,22.42,21.51,21.7,2743100.0],["2025-12-03",21.91,22.04,21.35,21.44,2829900.0],["2025-12-04",21.1,21.34,21.03,21.23,2013600.0],["2025-12-05",21.63,21.8,20.76,20.92,1578100.0],["2025-12-08",21.2,21.55,20.83,21.0,2245600.0],["2025-12-09",20.95,21.98,20.95,21.4,1865400.0],["2025-12-10",21.23,21.62,20.81,21.34,2369700.0],["2025-12-11",21.44,22.81,21.3,22.4,2662800.0],["2025-12-12",23.0,23.15,21.33,22.21,2993200.0],["2025-12-15",22.62,22.71,21.46,21.84,2147800.0],["2025-12-16",21.85,22.44,21.71,22.2,2221300.0],["2025-12-17",22.6,22.83,21.61,22.1,2773200.0],["2025-12-18",22.1,23.25,21.91,22.46,2696500.0],["2025-12-19",22.55,23.39,22.5,22.95,7300200.0],["2025-12-22",23.57,23.88,23.03,23.3,2775600.0],["2025-12-23",23.49,23.54,22.73,23.14,1863500.0],["2025-12-24",23.12,23.12,22.41,22.81,975100.0],["2025-12-26",23.28,23.57,22.79,23.16,1461400.0],["2025-12-29",21.86,22.3,21.41,21.87,4029100.0],["2025-12-30",22.36,22.5,21.84,21.94,1932900.0],["2025-12-31",21.69,22.33,21.66,21.92,1839700.0],["2026-01-02",22.44,22.45,20.83,21.52,2854700.0],["2026-01-05",21.88,22.87,21.52,21.64,3041000.0],["2026-01-06",21.74,22.61,21.61,22.57,2892400.0],["2026-01-07",22.09,22.24,21.47,22.22,1638000.0],["2026-01-08",21.63,22.09,21.38,21.98,1764900.0],["2026-01-09",22.12,22.56,21.87,22.01,1822000.0],["2026-01-12",22.75,23.59,22.72,22.89,3144800.0],["2026-01-13",23.08,24.77,23.08,23.84,4716800.0],["2026-01-14",24.64,24.89,23.5,23.82,4118500.0],["2026-01-15",23.24,24.16,23.08,23.87,2366700.0],["2026-01-16",23.54,23.61,22.45,22.87,4129200.0],["2026-01-20",23.44,24.65,23.35,24.43,4175000.0],["2026-01-21",24.85,25.18,22.96,23.13,4439500.0],["2026-01-22",23.68,26.1,23.64,25.98,5696600.0],["2026-01-23",26.39,26.86,25.46,26.26,5139300.0],["2026-01-26",27.75,28.09,26.95,27.07,7960700.0],["2026-01-27",26.99,28.03,25.93,27.92,5101100.0],["2026-01-28",28.23,28.35,27.17,28.16,3315600.0],["2026-01-29",28.73,28.81,26.07,26.82,4429800.0],["2026-01-30",24.8,25.51,22.58,22.83,6718100.0],["2026-02-02",22.8,23.44,22.46,22.75,4766200.0],["2026-02-03",24.18,24.41,23.21,24.39,4081100.0],["2026-02-04",24.8,24.87,23.01,24.12,3073200.0],["2026-02-05",22.75,23.76,22.45,22.53,3128000.0],["2026-02-06",23.25,24.2,23.2,24.16,3232200.0],["2026-02-09",24.47,25.94,24.36,25.9,2580800.0],["2026-02-10",25.72,26.95,25.59,26.64,2902600.0],["2026-02-11",27.25,27.55,26.16,27.52,2912000.0],["2026-02-12",27.6,27.78,25.91,25.93,3968500.0],["2026-02-13",26.27,28.22,26.09,28.11,5593300.0],["2026-02-17",26.86,27.13,25.52,25.91,3834800.0],["2026-02-18",26.81,27.05,25.21,26.59,11636700.0],["2026-02-19",26.56,29.68,25.99,29.11,6494500.0],["2026-02-20",29.06,30.58,28.48,30.46,7707200.0],["2026-02-23",30.94,31.68,30.12,30.3,4942900.0],["2026-02-24",29.44,30.95,29.13,30.66,2768300.0],["2026-02-25",31.15,31.21,30.21,30.49,3112400.0],["2026-02-26",30.22,32.36,29.96,32.14,2969900.0],["2026-02-27",32.16,32.6,31.63,32.19,2822500.0],["2026-03-02",32.0,32.54,30.6,31.94,3211500.0],["2026-03-03",29.54,30.06,27.8,28.93,3360600.0],["2026-03-04",33.21,33.49,31.6,33.26,10774500.0],["2026-03-05",32.75,33.33,30.03,31.19,8845300.0],["2026-03-06",30.65,31.36,29.85,30.53,3887200.0],["2026-03-09",29.06,30.21,27.78,30.14,4521500.0],["2026-03-10",30.66,31.68,30.1,30.94,3655800.0],["2026-03-11",29.9,30.32,28.81,30.32,3209800.0],["2026-03-12",31.02,31.04,29.44,29.47,2439700.0],["2026-03-13",29.24,29.35,27.93,28.18,3330100.0],["2026-03-16",28.05,29.14,27.53,28.4,3142900.0],["2026-03-17",28.71,29.03,27.96,28.26,2591700.0],["2026-03-18",27.31,27.34,25.66,25.79,4320100.0],["2026-03-19",24.03,24.43,22.92,24.09,5511200.0],["2026-03-20",24.12,24.16,22.56,22.99,6401200.0],["2026-03-23",23.39,24.93,23.3,24.27,4558300.0],["2026-03-24",23.86,24.75,23.55,24.44,2149900.0],["2026-03-25",25.95,26.77,25.62,26.08,4983200.0],["2026-03-26",25.11,26.46,24.64,24.66,3060800.0],["2026-03-27",25.14,27.02,24.89,26.45,4176700.0],["2026-03-30",26.73,27.0,25.74,26.21,3154600.0],["2026-03-31",27.0,29.47,27.0,29.4,5841100.0],["2026-04-01",30.17,32.75,29.62,31.5,7155900.0],["2026-04-02",29.7,31.92,29.4,31.58,6222900.0],["2026-04-06",31.48,32.57,31.42,31.87,3939900.0],["2026-04-07",31.99,32.61,31.22,32.59,4373500.0],["2026-04-08",35.15,35.56,33.89,35.08,6713100.0],["2026-04-09",35.2,36.52,32.83,33.41,4775700.0],["2026-04-10",33.64,34.51,32.83,33.13,4531700.0],["2026-04-13",32.52,32.74,31.71,32.06,2961200.0],["2026-04-14",32.54,32.91,31.89,32.84,2942500.0],["2026-04-15",32.54,32.71,31.13,31.16,2967400.0],["2026-04-16",31.33,31.83,31.05,31.15,1978200.0],["2026-04-17",31.82,32.5,31.66,31.75,2543700.0],["2026-04-20",31.59,32.1,30.85,31.92,2197100.0],["2026-04-21",31.55,31.73,29.86,29.87,2617900.0],["2026-04-22",30.73,31.01,30.25,30.6,1545100.0],["2026-04-23",30.35,30.55,29.06,29.85,2730500.0],["2026-04-24",29.95,30.58,29.42,30.55,1686700.0],["2026-04-27",30.55,30.95,29.96,30.75,1903400.0],["2026-04-28",29.91,30.04,28.8,29.23,3276200.0],["2026-04-29",28.88,28.88,28.07,28.17,2997500.0],["2026-04-30",29.22,29.5,28.38,28.81,5154600.0],["2026-05-01",28.56,29.6,28.49,29.19,3018200.0],["2026-05-04",29.01,29.37,28.28,28.34,3194200.0],["2026-05-05",29.01,29.19,28.14,28.25,2320900.0],["2026-05-06",32.41,34.15,31.8,32.62,5422700.0],["2026-05-07",33.87,34.66,32.59,32.71,5126500.0],["2026-05-08",32.96,34.55,32.9,34.2,2726600.0],["2026-05-11",34.21,36.28,33.79,34.74,4259100.0],["2026-05-12",33.58,35.98,33.4,35.74,4021100.0],["2026-05-13",35.3,35.78,34.44,34.75,2459100.0],["2026-05-14",34.87,34.89,33.44,34.25,2069400.0],["2026-05-15",32.04,32.33,30.91,31.39,4376900.0],["2026-05-18",31.92,32.27,30.55,30.72,2271400.0],["2026-05-19",29.95,30.28,29.1,29.61,3101600.0],["2026-05-20",30.2,30.97,29.6,30.74,2181100.0],["2026-05-21",29.92,30.83,29.66,30.25,2257100.0],["2026-05-22",30.06,30.29,29.22,29.72,1780800.0],["2026-05-26",30.87,31.49,30.43,30.91,1796500.0],["2026-05-27",29.99,30.57,29.67,29.71,1658300.0],["2026-05-28",29.38,30.52,28.68,30.15,2036600.0],["2026-05-29",30.08,31.39,29.82,31.22,2475700.0],["2026-06-01",30.32,30.46,28.98,29.82,3029100.0],["2026-06-02",29.91,30.34,29.36,29.81,2224300.0],["2026-06-03",29.54,30.02,28.86,28.89,2902900.0],["2026-06-04",29.37,30.18,29.27,29.46,1601400.0],["2026-06-05",28.46,28.48,26.59,26.73,2973300.0],["2026-06-08",27.01,27.24,26.42,26.61,2158500.0],["2026-06-09",26.87,26.88,24.61,25.72,3204400.0],["2026-06-10",25.0,25.46,24.45,24.56,2593800.0],["2026-06-11",24.64,26.34,24.4,26.32,2785000.0],["2026-06-12",26.63,27.4,26.09,27.23,2742000.0],["2026-06-15",29.4,30.03,28.65,28.94,3242100.0],["2026-06-16",30.54,32.09,30.11,31.83,4016700.0],["2026-06-17",31.83,33.84,31.71,31.77,6078100.0],["2026-06-18",31.8,32.98,30.68,30.95,4444700.0],["2026-06-22",30.0,31.1,29.94,30.72,2706000.0],["2026-06-23",29.11,29.77,28.73,29.26,3116300.0],["2026-06-24",28.0,28.97,27.81,28.35,3058000.0],["2026-06-25",29.37,29.86,28.34,28.46,3058700.0],["2026-06-26",28.8,29.81,28.77,29.38,11928400.0],["2026-06-29",28.63,28.93,27.85,28.38,3331700.0],["2026-06-30",28.48,28.5,27.24,28.28,3087700.0],["2026-07-01",28.1,30.01,28.0,28.83,3554900.0],["2026-07-02",29.78,30.94,29.61,30.62,4106500.0],["2026-07-06",31.44,31.693,30.0405,30.64,2587527.965895],["2026-07-07",30.4,30.85,29.5,29.91,3197830.503804],["2026-07-08",29.045,29.69,27.04,28.2,3435244.761028],["2026-07-09",28.84,29.475,28.6,29.15,2266189.988348],["2026-07-10",28.72,29.11,28.18,28.58,2513751.044225],["2026-07-13",28.07,28.545,27.37,27.89,2189316.510638],["2026-07-14",29,29.285,27.75,27.81,3037541.987511],["2026-07-15",27.54,28.09,26.43,27.25,2983827.616993],["2026-07-16",26.47,26.7,25.67,25.89,2798844.703368],["2026-07-17",25.41,26.085,25.01,25.57,3745961.88228],["2026-07-20",25.332,25.78,24.91,25.05,2976556.688591],["2026-07-21",25.78,27.3,25.64,27.21,3458714.534156],["2026-07-22",27.73,28.74,27.73,28.08,2569963.429536],["2026-07-23",27.3,27.69,26.47,27.2,1905414.815301],["2026-07-24",27.52,27.685,26.82,26.86,2715451.309763],["2026-07-27",26.95,27.26,25.9,26.29,3325152.108721],["2026-07-28",25.865,25.87,24.74,25.41,2856551.377451],["2026-07-29",25.24,25.72,24.17,25.01,4046163.369036],["2026-07-30",25.9,26.71,25.45,26.68,3663121.325617],["2026-07-31",25.95,26.24,24.98,25.62,2171853.468532],["2026-08-03",25.39,27.1,25.325,26.99,3416332.243125],["2026-08-04",27.848,28,26.532,26.58,4765538.941339],["2026-08-05",27.32,29.465,27.3,29,5661450.825848],["2026-08-06",28.34,29.78,28.2226,28.77,2917037.461679]]}