{"t":"TV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-12-14",9.7212,9.8161,9.6832,9.6832,16357200.0],["1993-12-15",9.6452,9.7212,9.6452,9.6452,2894800.0],["1993-12-16",9.6642,9.7971,9.6452,9.7022,2921600.0],["1993-12-17",9.7401,9.8351,9.6642,9.8351,1894000.0],["1993-12-20",9.8541,10.006,9.8351,10.006,2244800.0],["1993-12-21",9.892,10.0819,9.892,10.0629,2350000.0],["1993-12-22",10.1009,10.4806,10.0819,10.4616,2035200.0],["1993-12-23",10.4996,10.9363,10.4996,10.7085,3963200.0],["1993-12-27",10.7464,10.8224,10.6895,10.8224,780800.0],["1993-12-28",10.7654,10.9363,10.7085,10.7844,798000.0],["1993-12-29",10.7085,10.7274,10.5186,10.5945,1238800.0],["1993-12-30",10.5945,10.6325,10.5756,10.5756,590400.0],["1993-12-31",10.5756,10.6325,10.5756,10.6325,226000.0],["1994-01-03",10.5945,10.5945,10.2528,10.3097,1462400.0],["1994-01-04",10.2338,10.5945,10.1009,10.4996,3899200.0],["1994-01-05",10.6325,10.7274,10.5945,10.6705,1864400.0],["1994-01-06",10.7085,10.7464,10.4806,10.4806,1054000.0],["1994-01-07",10.4426,10.5376,10.2528,10.2908,1199200.0],["1994-01-10",10.0249,10.1009,9.911,10.006,1662800.0],["1994-01-11",10.1768,10.3287,10.0249,10.1958,3570000.0],["1994-01-12",10.2528,10.3287,10.1389,10.1389,1450800.0],["1994-01-13",10.1009,10.2338,10.0249,10.1389,1152400.0],["1994-01-14",10.1768,10.2148,10.0249,10.0819,878800.0],["1994-01-17",10.0819,10.1578,10.006,10.1578,566400.0],["1994-01-18",10.2338,10.3667,10.1768,10.3667,946000.0],["1994-01-19",10.3667,10.5566,10.3287,10.5186,1796400.0],["1994-01-20",10.5756,10.7654,10.5376,10.6325,1570000.0],["1994-01-21",10.7464,10.8604,10.6705,10.6705,790400.0],["1994-01-24",10.4806,10.7464,10.4426,10.7085,719600.0],["1994-01-25",10.5566,10.6325,10.4996,10.5566,1471600.0],["1994-01-26",10.4806,10.5376,10.4426,10.4616,778400.0],["1994-01-27",10.5376,10.7085,10.5376,10.6895,577600.0],["1994-01-28",10.7085,10.7464,10.5945,10.6515,1367600.0],["1994-01-31",10.7464,10.8224,10.6895,10.7844,1448000.0],["1994-02-01",10.9173,10.9743,10.8224,10.9743,1081200.0],["1994-02-02",10.9363,11.1641,10.8793,11.1262,587200.0],["1994-02-03",11.1452,11.1452,10.9363,11.0882,1025600.0],["1994-02-04",11.1072,11.2021,10.9363,10.9363,908000.0],["1994-02-07",10.8983,11.0882,10.7844,11.0312,961200.0],["1994-02-08",11.1072,11.1452,10.9933,11.0122,437600.0],["1994-02-09",11.0122,11.0312,10.6515,10.8983,991600.0],["1994-02-10",10.8414,10.8604,10.4806,10.4996,1051200.0],["1994-02-11",10.4616,10.5186,10.2528,10.4806,910000.0],["1994-02-14",10.4426,10.5756,10.4426,10.4996,1770000.0],["1994-02-15",10.5376,10.6135,10.5186,10.5945,764000.0],["1994-02-16",10.6325,10.6705,10.6325,10.6705,716800.0],["1994-02-17",10.6325,10.7085,10.4047,10.4047,547600.0],["1994-02-18",10.4237,10.4237,9.873,10.0819,1192400.0],["1994-02-22",10.1768,10.1768,9.949,10.1009,1115200.0],["1994-02-23",10.1009,10.1768,9.873,10.006,1532800.0],["1994-02-24",10.0439,10.0439,9.7212,9.7781,622800.0],["1994-02-25",9.7591,9.911,9.7212,9.7401,1674000.0],["1994-02-28",9.7971,9.8161,9.7401,9.7781,226800.0],["1994-03-01",9.5313,9.5313,9.1136,9.4174,3279600.0],["1994-03-02",9.0376,9.4553,8.9807,9.4174,2366000.0],["1994-03-03",9.6452,9.6832,9.2845,9.3224,2355200.0],["1994-03-04",9.4174,9.4174,9.2655,9.3604,1356000.0],["1994-03-07",9.3984,9.5882,9.3224,9.5693,1864000.0],["1994-03-08",9.6262,9.6262,9.2655,9.4174,3793600.0],["1994-03-09",9.3794,9.3794,8.9997,9.0376,2237200.0],["1994-03-10",9.0946,9.1136,8.7339,9.0376,1534400.0],["1994-03-11",9.0376,9.0376,8.7338,8.7908,1116000.0],["1994-03-14",8.9237,8.9237,8.7338,8.7338,692000.0],["1994-03-15",8.7339,8.7339,8.2782,8.506,3340000.0],["1994-03-16",8.544,8.7908,8.4301,8.525,4101200.0],["1994-03-17",8.6579,8.7718,8.468,8.563,1150800.0],["1994-03-18",8.3161,8.582,8.2972,8.4301,582400.0],["1994-03-21",8.4301,8.4301,8.0883,8.2022,685600.0],["1994-03-22",8.2022,8.9617,8.2022,8.7528,2711200.0],["1994-03-23",8.9617,8.9617,8.7718,8.9237,2040000.0],["1994-03-24",8.468,8.7908,8.468,8.563,2685200.0],["1994-03-25",8.582,8.8668,8.582,8.6389,1981200.0],["1994-03-28",8.6579,8.6769,8.2592,8.2972,1943600.0],["1994-03-29",8.2022,8.2782,8.0124,8.0124,3414800.0],["1994-03-30",7.8984,7.9364,7.7086,7.7086,4877200.0],["1994-03-31",7.7655,7.8415,7.4238,7.7465,1761600.0],["1994-04-04",7.5567,7.6896,7.3858,7.4048,1484000.0],["1994-04-05",7.5567,7.6706,7.4807,7.4807,4002000.0],["1994-04-06",7.4997,7.5947,7.2149,7.3668,3582800.0],["1994-04-07",7.3858,7.5757,7.2529,7.5757,1703600.0],["1994-04-08",7.5757,7.5757,7.3668,7.4238,1205200.0],["1994-04-11",7.4048,7.4428,7.2719,7.3858,1892800.0],["1994-04-12",7.4428,7.4807,7.2529,7.4048,1630000.0],["1994-04-13",7.3668,7.4807,7.3099,7.4048,931600.0],["1994-04-14",7.4048,7.4428,7.3288,7.3858,1003200.0],["1994-04-15",7.4048,7.4428,7.3288,7.3668,1333200.0],["1994-04-18",7.4048,7.4238,7.2149,7.2909,811200.0],["1994-04-19",7.2149,7.2149,6.7972,6.8921,2169600.0],["1994-04-20",7.2149,7.2149,6.5124,6.6643,1577200.0],["1994-04-21",6.6833,7.0251,6.4934,6.9871,4937200.0],["1994-04-22",6.9871,7.4807,6.9681,7.4807,2721200.0],["1994-04-25",7.3478,7.8225,7.3288,7.4617,1854800.0],["1994-04-26",7.5187,7.7845,7.5187,7.7465,1757600.0],["1994-04-28",7.8605,8.1073,7.7845,7.9554,2632400.0],["1994-04-29",7.9934,8.1263,7.8035,8.0503,1779200.0],["1994-05-02",8.0124,8.0124,7.7086,7.7086,779200.0],["1994-05-03",7.7271,7.7462,7.5749,7.651,2654400.0],["1994-05-04",7.6701,7.6701,7.4797,7.5749,619200.0],["1994-05-05",7.5749,7.5749,7.4607,7.4797,297600.0],["1994-05-06",7.3465,7.3465,7.1752,7.1752,638400.0],["1994-05-09",7.1752,7.1752,6.9659,7.0039,580800.0],["1994-05-10",7.08,7.2133,7.061,7.1371,1767600.0],["1994-05-11",7.1562,7.2513,6.8707,6.9659,1016800.0],["1994-05-12",7.08,7.1371,6.9468,7.061,1547200.0],["1994-05-13",7.1181,7.1181,6.8707,6.9278,866400.0],["1994-05-16",6.9278,6.9849,6.7375,6.9659,1338400.0],["1994-05-17",6.9659,7.1942,6.9088,7.0991,1312400.0],["1994-05-18",7.1562,7.5939,7.1181,7.5939,1933600.0],["1994-05-19",7.5939,7.9175,7.5939,7.8033,2106400.0],["1994-05-20",7.9175,8.0507,7.8413,8.0126,1010800.0],["1994-05-23",8.0888,8.1839,7.9936,8.0697,1205200.0],["1994-05-24",8.0697,8.4504,8.0697,8.4504,1802800.0],["1994-05-25",8.3552,8.5075,8.3171,8.4313,1347600.0],["1994-05-26",8.5075,8.5075,8.2981,8.5075,1372800.0],["1994-05-27",8.4694,8.7359,8.4504,8.7359,1426000.0],["1994-05-31",8.6978,8.8881,8.6978,8.793,965600.0],["1994-06-01",8.7168,8.7359,8.4123,8.4504,1950400.0],["1994-06-02",8.4504,8.6407,8.1839,8.6407,1106400.0],["1994-06-03",8.6026,8.7359,8.5265,8.5836,1004400.0],["1994-06-06",8.5836,8.7549,8.5265,8.6788,1110000.0],["1994-06-07",8.6788,8.7168,8.4884,8.5455,763200.0],["1994-06-08",8.5265,8.5455,8.1649,8.241,1597600.0],["1994-06-09",8.222,8.2791,8.0697,8.222,1267200.0],["1994-06-10",8.1459,8.2791,8.0888,8.1268,586400.0],["1994-06-13",8.0317,8.0317,7.7652,7.7652,1199200.0],["1994-06-14",7.7652,7.8794,7.7271,7.8604,1802800.0],["1994-06-15",7.8794,8.0317,7.7462,7.8033,1450000.0],["1994-06-16",7.7842,8.1078,7.7842,8.0888,884400.0],["1994-06-17",7.9746,8.0317,7.9365,7.9936,714800.0],["1994-06-20",7.9175,7.9555,7.8604,7.8984,818400.0],["1994-06-21",7.9365,8.0317,7.7271,7.7842,1158000.0],["1994-06-22",7.8033,7.8984,7.7652,7.7676,1165200.0],["1994-06-23",7.7842,7.7842,7.632,7.6701,1338800.0],["1994-06-24",7.5749,7.613,7.3084,7.3084,1245200.0],["1994-06-27",7.4036,7.5725,7.3846,7.4988,2306400.0],["1994-06-28",7.4988,7.4988,7.3846,7.4607,1180800.0],["1994-06-29",7.4607,7.7081,7.4607,7.6891,1325600.0],["1994-06-30",7.7271,7.8223,7.7081,7.7271,791600.0],["1994-07-01",7.7462,7.8413,7.7081,7.8033,861200.0],["1994-07-05",7.8033,7.9746,7.8033,7.9175,424400.0],["1994-07-06",7.8984,8.0317,7.8794,7.9936,285200.0],["1994-07-07",8.0317,8.241,8.0317,8.1839,1316000.0],["1994-07-08",8.1459,8.241,8.0697,8.0697,423600.0],["1994-07-11",8.1459,8.1459,7.8794,7.9175,558400.0],["1994-07-12",7.9175,8.0126,7.8413,7.9555,614800.0],["1994-07-13",7.9555,7.9555,7.8033,7.8984,423200.0],["1994-07-14",7.8984,8.0888,7.8984,8.0888,862800.0],["1994-07-15",8.0697,8.222,8.0697,8.1459,928800.0],["1994-07-18",8.1839,8.1839,8.0507,8.0697,303600.0],["1994-07-19",7.613,7.6891,7.4988,7.4988,5886800.0],["1994-07-20",7.4226,7.5939,7.3084,7.3275,2589200.0],["1994-07-21",7.3655,7.651,7.2323,7.651,1455200.0],["1994-07-22",7.6891,7.8413,7.5368,7.8413,1582000.0],["1994-07-25",7.8033,7.9365,7.7652,7.8604,1243600.0],["1994-07-26",7.8794,8.241,7.8223,8.203,2670800.0],["1994-07-27",8.0888,8.4313,8.0697,8.4313,5455600.0],["1994-07-28",8.2601,8.3362,8.203,8.2981,3294400.0],["1994-07-29",8.3742,8.5265,8.3742,8.5265,2870800.0],["1994-08-01",8.6026,8.7168,8.5455,8.6978,2005600.0],["1994-08-02",8.793,8.8691,8.7359,8.831,2858800.0],["1994-08-03",8.7352,8.9069,8.6971,8.7352,3299600.0],["1994-08-04",8.7543,8.7543,8.6208,8.6971,2041600.0],["1994-08-05",8.6589,8.8115,8.5826,8.8115,2455200.0],["1994-08-08",8.7924,8.9641,8.6208,8.6589,3305600.0],["1994-08-09",8.678,8.7733,8.5826,8.678,1187600.0],["1994-08-10",8.6971,8.7543,8.4873,8.5254,2025200.0],["1994-08-11",8.4682,8.5063,8.3728,8.4682,1189600.0],["1994-08-12",8.4873,8.678,8.4873,8.6208,2050400.0],["1994-08-15",8.6971,8.8115,8.6589,8.6971,1882400.0],["1994-08-16",8.6589,8.8878,8.6589,8.8306,1278800.0],["1994-08-17",8.9259,9.0404,8.8878,8.945,2526800.0],["1994-08-18",8.9259,9.0594,8.8687,9.0022,1468800.0],["1994-08-19",8.9831,9.1548,8.9259,9.0594,1780800.0],["1994-08-22",9.0976,9.4981,9.0404,9.3455,3766800.0],["1994-08-23",9.3455,9.6125,9.2311,9.2502,2977600.0],["1994-08-24",9.2502,9.5744,9.0976,9.5362,2782800.0],["1994-08-25",9.5553,9.6125,9.2883,9.3074,2060400.0],["1994-08-26",9.46,9.46,9.1167,9.3074,1210800.0],["1994-08-29",9.2883,9.3837,9.1548,9.1548,924000.0],["1994-08-30",9.0785,9.1548,9.0213,9.0213,2264800.0],["1994-08-31",8.9259,9.0213,8.8878,8.945,1908400.0],["1994-09-01",8.9259,9.0594,8.8878,8.8878,2512400.0],["1994-09-02",8.8878,8.9641,8.7924,8.8115,578400.0],["1994-09-06",8.8115,8.8687,8.6971,8.8687,1043200.0],["1994-09-07",8.8687,9.0213,8.8687,8.9641,1921600.0],["1994-09-08",9.0022,9.0976,9.0022,9.0022,1244400.0],["1994-09-09",8.945,8.9641,8.8687,8.945,1521200.0],["1994-09-12",8.945,8.945,8.7352,8.7352,1108400.0],["1994-09-13",8.7733,8.8306,8.7352,8.7543,1263600.0],["1994-09-14",8.7352,8.7924,8.6971,8.7352,1137200.0],["1994-09-15",8.7733,8.9641,8.7352,8.9641,2607200.0],["1994-09-16",8.9259,9.0022,8.7924,8.9259,906000.0],["1994-09-19",8.9641,9.0404,8.9069,9.0022,834800.0],["1994-09-20",9.0022,9.212,8.9641,9.0404,2429600.0],["1994-09-21",9.1167,9.1167,8.9831,9.0404,2356800.0],["1994-09-22",9.0785,9.1739,8.9641,9.1357,1594000.0],["1994-09-23",9.1548,9.4218,9.1548,9.3265,1947600.0],["1994-09-26",9.4027,9.46,9.2502,9.2883,1836800.0],["1994-09-27",9.2883,9.3074,9.0785,9.1167,1578800.0],["1994-09-28",9.1167,9.1548,8.7352,8.9831,3599200.0],["1994-09-29",9.0594,9.0594,8.7352,8.8115,1822400.0],["1994-09-30",8.8115,8.945,8.7352,8.8306,2762400.0],["1994-10-03",8.8306,8.8306,8.6017,8.6398,1348400.0],["1994-10-04",8.5063,8.6589,8.43,8.5254,1781600.0],["1994-10-05",8.5254,8.5445,8.2202,8.4491,2587600.0],["1994-10-06",8.5063,8.5636,8.3538,8.411,1271600.0],["1994-10-07",8.3919,8.4873,8.2965,8.3347,3131600.0],["1994-10-10",7.8769,7.8769,7.2094,7.2285,17490400.0],["1994-10-11",7.2094,7.3429,6.9996,7.114,6326400.0],["1994-10-12",7.1331,7.2666,7.0568,7.2285,6614400.0],["1994-10-13",7.3048,7.4192,7.2857,7.3238,3683200.0],["1994-10-14",7.362,7.5909,7.2857,7.5909,2086000.0],["1994-10-17",7.5909,7.6862,7.4955,7.5336,2680400.0],["1994-10-18",7.4383,7.4573,7.2666,7.362,2237200.0],["1994-10-19",7.3048,7.3811,7.2285,7.2285,1996400.0],["1994-10-20",7.2476,7.2476,7.095,7.1331,2514400.0],["1994-10-21",7.0759,7.0759,6.828,6.8661,3977600.0],["1994-10-24",6.8089,6.8089,6.4465,6.5037,5472400.0],["1994-10-25",6.139,6.4465,6.139,6.4274,6237200.0],["1994-10-26",6.4656,6.7898,6.3321,6.7135,3230800.0],["1994-10-27",6.7326,7.1331,6.7135,6.8661,5218000.0],["1994-10-28",6.7326,7.0759,6.7135,6.8852,3356800.0],["1994-10-31",6.8852,6.8852,6.7135,6.7707,1375600.0],["1994-11-01",6.7326,6.7326,6.6182,6.6754,850400.0],["1994-11-02",6.6563,6.6754,6.5609,6.6563,1206800.0],["1994-11-03",6.7898,6.847,6.5991,6.6754,1705600.0],["1994-11-04",6.7705,6.847,6.694,6.7323,1720800.0],["1994-11-07",6.694,6.8088,6.694,6.7897,1403600.0],["1994-11-08",6.7897,7.0192,6.7897,6.9236,1041600.0],["1994-11-09",6.9618,7.1339,6.694,6.694,1220000.0],["1994-11-10",6.7897,6.847,6.388,6.541,2326400.0],["1994-11-11",6.6367,6.9427,6.6175,6.9427,2572800.0],["1994-11-14",6.9044,7.0957,6.694,6.7514,1862000.0],["1994-11-15",6.6175,6.7514,6.5028,6.6558,2399200.0],["1994-11-16",6.6175,6.7514,6.5793,6.6175,1802400.0],["1994-11-17",6.5984,6.6367,6.4454,6.4454,1698800.0],["1994-11-18",6.4263,6.4263,6.1585,6.1968,2407600.0],["1994-11-21",6.082,6.1203,5.9481,6.0438,3176000.0],["1994-11-22",6.0438,6.388,5.8908,5.9673,3410800.0],["1994-11-23",5.9864,6.1968,5.929,6.1585,3110400.0],["1994-11-25",6.235,6.388,6.235,6.388,1420000.0],["1994-11-28",6.3115,6.8662,6.3115,6.7705,2412400.0],["1994-11-29",6.9618,7.1531,6.8088,7.1531,3635200.0],["1994-11-30",7.2678,7.2678,6.9044,6.9044,4256400.0],["1994-12-01",6.9044,6.9618,6.6175,6.6558,1553200.0],["1994-12-02",6.6367,6.7323,6.5028,6.6558,2016000.0],["1994-12-05",6.694,6.7705,6.5984,6.6749,1422800.0],["1994-12-06",6.6749,6.8853,6.541,6.7897,1324800.0],["1994-12-07",6.7323,6.8853,6.6558,6.7323,1041600.0],["1994-12-08",6.541,6.7323,6.4263,6.4454,1489200.0],["1994-12-09",6.4837,6.5028,6.2733,6.4454,2066400.0],["1994-12-12",6.4263,6.5028,6.388,6.4263,740800.0],["1994-12-13",6.3689,6.3976,6.082,6.3976,1925600.0],["1994-12-14",6.3498,6.4072,6.2159,6.2541,1728400.0],["1994-12-15",6.2541,6.3115,6.1776,6.235,1340000.0],["1994-12-16",6.235,6.235,6.1011,6.1776,2375600.0],["1994-12-19",6.1585,6.2159,5.929,5.9481,2048400.0],["1994-12-20",5.7377,5.929,5.3552,5.4317,8758400.0],["1994-12-21",5.4509,5.5082,4.6667,5.5082,13418400.0],["1994-12-22",4.8962,5.2022,4.858,4.9536,12855600.0],["1994-12-23",5.011,5.1831,4.9536,5.0301,5984800.0],["1994-12-27",4.8962,4.8962,4.4372,4.5711,7497200.0],["1994-12-28",4.6667,4.9918,4.6476,4.9727,7794000.0],["1994-12-29",5.1831,5.2214,4.9918,5.0492,6802800.0],["1994-12-30",5.1066,5.1448,4.8388,4.858,2939200.0],["1995-01-03",4.9153,4.9536,4.5137,4.5519,3967600.0],["1995-01-04",4.4372,4.5137,4.1121,4.3798,11282400.0],["1995-01-05",4.4372,4.4946,4.2268,4.3798,8769600.0],["1995-01-06",4.3607,4.3798,4.0929,4.1121,6216400.0],["1995-01-09",4.1694,4.2459,3.8252,3.8443,8806000.0],["1995-01-10",3.806,3.8252,3.2705,3.3279,16389200.0],["1995-01-11",3.4427,3.8252,3.3088,3.806,21461200.0],["1995-01-12",3.8252,4.0355,3.7104,3.8634,14895200.0],["1995-01-13",3.9973,4.1503,3.9399,4.1121,8559200.0],["1995-01-16",4.0547,4.0929,3.9208,3.9782,4875200.0],["1995-01-17",4.0164,4.1694,3.9208,3.9399,7550800.0],["1995-01-18",3.9399,3.9782,3.7487,3.806,5284000.0],["1995-01-19",3.6722,3.6722,3.3853,3.4809,8442800.0],["1995-01-20",3.3279,3.5383,3.3279,3.5192,11762400.0],["1995-01-23",3.3279,3.5383,3.3279,3.4809,8318800.0],["1995-01-24",3.4618,3.5574,3.3853,3.4235,8844000.0],["1995-01-25",3.3661,3.4809,3.3279,3.347,2670000.0],["1995-01-26",3.4235,3.4618,3.2896,3.3279,8147200.0],["1995-01-27",3.3853,3.3853,3.0793,3.0984,5808000.0],["1995-01-30",3.0028,3.0028,2.8497,2.9071,9242800.0],["1995-01-31",2.9836,3.6722,2.888,3.6722,22935200.0],["1995-02-01",3.6722,3.7104,3.4426,3.5,12945600.0],["1995-02-02",3.5,3.5,3.3088,3.3279,7420000.0],["1995-02-03",3.3661,3.4618,3.2514,3.4426,6258800.0],["1995-02-06",3.4785,3.5169,3.3632,3.3632,3734800.0],["1995-02-07",3.3824,3.4977,3.3439,3.4016,4089600.0],["1995-02-08",3.4208,3.4593,3.3439,3.3824,2970000.0],["1995-02-09",3.3247,3.3439,3.1518,3.1902,5151600.0],["1995-02-10",3.1133,3.3247,3.1133,3.2286,6884800.0],["1995-02-13",3.2094,3.2094,3.0749,3.1133,2938400.0],["1995-02-14",3.0557,3.1518,2.998,3.0941,5802400.0],["1995-02-15",3.0749,3.0749,2.8058,2.8443,7851200.0],["1995-02-16",2.7674,2.9404,2.6713,2.9211,11795200.0],["1995-02-17",2.9211,3.0172,2.8635,2.9019,8609600.0],["1995-02-21",2.9404,2.998,2.6905,2.7097,6788400.0],["1995-02-22",2.7097,2.8827,2.6521,2.8058,9286800.0],["1995-02-23",2.8251,2.8827,2.6521,2.6905,6524000.0],["1995-02-24",2.6905,2.729,2.4984,2.556,7272800.0],["1995-02-27",2.4215,2.4599,2.2677,2.3446,10538000.0],["1995-02-28",2.3638,2.5752,2.3254,2.5368,10876000.0],["1995-03-01",2.4984,2.5944,2.3446,2.383,9892800.0],["1995-03-02",2.383,2.4599,2.3254,2.383,3888800.0],["1995-03-03",2.3254,2.3638,2.1332,2.2293,10033200.0],["1995-03-06",2.1332,2.1909,2.0948,2.1332,4682800.0],["1995-03-07",2.1524,2.1909,1.9987,2.0563,6424800.0],["1995-03-08",2.0948,2.0948,1.941,1.9795,5895600.0],["1995-03-09",1.9987,2.0563,1.8642,2.0371,12670000.0],["1995-03-10",2.0948,2.3638,2.0371,2.3062,22290000.0],["1995-03-13",2.2677,2.3446,2.1716,2.2101,6294000.0],["1995-03-14",2.287,2.3062,2.1716,2.1716,4036800.0],["1995-03-15",2.1909,2.2677,2.1332,2.1524,4881600.0],["1995-03-16",2.1332,2.1716,2.0563,2.1332,4269200.0],["1995-03-17",2.114,2.2293,2.0756,2.1909,7316800.0],["1995-03-20",2.1716,2.2677,2.1524,2.1716,3375200.0],["1995-03-21",2.1909,2.287,2.1524,2.2485,3414400.0],["1995-03-22",2.2293,2.287,2.1716,2.2101,5036800.0],["1995-03-23",2.1909,2.2677,2.1524,2.2485,9419200.0],["1995-03-24",2.2677,2.4215,2.2677,2.3446,9769600.0],["1995-03-27",2.4023,2.5752,2.383,2.5368,10582000.0],["1995-03-28",2.5752,2.6137,2.4791,2.556,7029600.0],["1995-03-29",2.5368,2.5752,2.4791,2.5368,3715600.0],["1995-03-30",2.5752,2.5944,2.5176,2.556,3767200.0],["1995-03-31",2.4599,2.5752,2.4407,2.5752,2981600.0],["1995-04-03",2.556,2.8443,2.5176,2.8058,8130000.0],["1995-04-04",2.8443,2.9404,2.7866,2.8058,10398800.0],["1995-04-05",2.8058,2.9404,2.7674,2.8058,8314400.0],["1995-04-06",2.8635,2.8827,2.7674,2.8635,3709600.0],["1995-04-07",2.9019,2.9211,2.8443,2.9211,3042000.0],["1995-04-10",2.8443,2.8827,2.7866,2.8058,3512000.0],["1995-04-11",2.7674,2.7866,2.6905,2.7097,3571200.0],["1995-04-12",2.6905,2.7097,2.6329,2.6713,3256800.0],["1995-04-13",2.6905,2.7097,2.6137,2.6521,1827200.0],["1995-04-17",2.6329,2.6905,2.6329,2.6521,1670400.0],["1995-04-18",2.6329,2.6713,2.6137,2.6713,1996800.0],["1995-04-19",2.6713,2.7097,2.6137,2.6329,2843600.0],["1995-04-20",2.6329,2.8443,2.6329,2.7866,6091200.0],["1995-04-21",2.8635,2.9404,2.8251,2.9211,6883200.0],["1995-04-24",2.9211,3.2286,2.9211,3.1902,11284800.0],["1995-04-25",3.2671,3.2671,3.1133,3.1518,7272800.0],["1995-04-26",3.1325,3.3247,3.1325,3.2671,6454800.0],["1995-04-27",3.2863,3.3247,3.0172,3.1325,8184400.0],["1995-04-28",3.1325,3.1325,3.0365,3.0941,2980400.0],["1995-05-01",3.0749,3.0941,3.0172,3.0557,1638400.0],["1995-05-02",3.0557,3.1133,2.9596,3.0941,3262400.0],["1995-05-03",3.1325,3.1902,3.1133,3.1325,3514000.0],["1995-05-04",3.1325,3.1325,3.0365,3.1133,1855200.0],["1995-05-05",3.0749,3.0941,3.0365,3.0749,1898800.0],["1995-05-08",3.0365,3.0749,2.998,3.0172,3244400.0],["1995-05-09",3.0365,3.0749,2.9788,2.998,2592800.0],["1995-05-10",3.0365,3.0557,2.9404,2.9596,4487200.0],["1995-05-11",2.8827,2.9211,2.8443,2.8827,2824800.0],["1995-05-12",2.8443,2.9019,2.8443,2.9019,1877600.0],["1995-05-15",2.9019,2.9788,2.8827,2.9211,2633600.0],["1995-05-16",2.9596,3.0557,2.9404,2.998,2828800.0],["1995-05-17",2.998,3.0365,2.9211,2.9596,3791200.0],["1995-05-18",2.9404,2.9404,2.8058,2.8251,2811200.0],["1995-05-19",2.7674,2.7866,2.7097,2.7866,3522400.0],["1995-05-22",2.7674,2.8443,2.7674,2.8443,4155200.0],["1995-05-23",2.8443,2.9019,2.8058,2.8251,3002400.0],["1995-05-24",2.8058,2.8251,2.7098,2.729,2296400.0],["1995-05-25",2.6905,2.6905,2.5944,2.6137,5442800.0],["1995-05-26",2.6137,2.6137,2.4215,2.4599,6972800.0],["1995-05-30",2.4791,2.5176,2.4023,2.4407,2606000.0],["1995-05-31",2.4407,2.5368,2.4023,2.4984,4610400.0],["1995-06-01",2.5176,2.7097,2.4791,2.7097,5333600.0],["1995-06-02",2.6905,2.7482,2.6329,2.6521,4018400.0],["1995-06-05",2.5752,2.7097,2.5752,2.6905,2193600.0],["1995-06-06",2.6905,2.7097,2.6521,2.6713,1969600.0],["1995-06-07",2.6713,2.6713,2.5944,2.6137,1992000.0],["1995-06-08",2.6137,2.6329,2.5944,2.6137,1406000.0],["1995-06-09",2.6329,2.6329,2.5368,2.5944,2144800.0],["1995-06-12",2.5944,2.6905,2.5752,2.6713,2392400.0],["1995-06-13",2.7482,2.7866,2.6521,2.7097,3199600.0],["1995-06-14",2.6905,2.7097,2.6329,2.6329,984800.0],["1995-06-15",2.6521,2.7097,2.6521,2.6521,973600.0],["1995-06-16",2.6713,2.6905,2.6329,2.6329,1534000.0],["1995-06-19",2.6521,2.6713,2.5944,2.6137,1315600.0],["1995-06-20",2.5944,2.5944,2.5368,2.556,2052000.0],["1995-06-21",2.556,2.6521,2.5176,2.6329,3851200.0],["1995-06-22",2.6713,2.7097,2.6329,2.6329,3239200.0],["1995-06-23",2.5944,2.729,2.5752,2.6329,2382800.0],["1995-06-26",2.6329,2.8251,2.6329,2.8058,3268800.0],["1995-06-27",2.8058,2.8827,2.7674,2.7866,4000000.0],["1995-06-28",2.8635,2.998,2.8058,2.998,7791600.0],["1995-06-29",3.0172,3.0941,2.9788,3.0557,7132800.0],["1995-06-30",3.0749,3.2479,3.0365,3.1325,7324000.0],["1995-07-03",3.1325,3.1518,3.1133,3.1133,734400.0],["1995-07-05",3.1518,3.3632,3.1518,3.3632,6824800.0],["1995-07-06",3.3632,3.8628,3.3632,3.786,19844400.0],["1995-07-07",3.8052,4.055,3.7475,3.8821,12850800.0],["1995-07-10",3.9013,4.0358,3.8821,3.9205,9974400.0],["1995-07-11",3.9397,3.9397,3.6707,3.7091,7378000.0],["1995-07-12",3.7475,3.8821,3.7283,3.8436,4649200.0],["1995-07-13",3.8628,4.0358,3.8628,3.9781,5023200.0],["1995-07-14",3.9397,3.9589,3.8628,3.9013,2471200.0],["1995-07-17",3.8628,4.0935,3.8628,3.8821,2998400.0],["1995-07-18",3.8628,3.9013,3.7667,3.8052,4406400.0],["1995-07-19",3.7667,3.786,3.5938,3.6899,5106400.0],["1995-07-20",3.7283,3.7475,3.5169,3.6707,4994000.0],["1995-07-21",3.7091,3.8244,3.7091,3.7307,5649600.0],["1995-07-24",3.8244,3.9013,3.7667,3.8244,3340400.0],["1995-07-25",3.8436,3.8628,3.6707,3.6899,3062400.0],["1995-07-26",3.6899,3.6899,3.4977,3.4977,4129200.0],["1995-07-27",3.3055,3.6322,3.3055,3.5361,5168400.0],["1995-07-28",3.5553,3.6514,3.4977,3.5169,5497200.0],["1995-07-31",3.5361,3.5746,3.4785,3.4785,1561200.0],["1995-08-01",3.4977,3.5938,3.4785,3.5553,4686800.0],["1995-08-02",3.6707,3.7283,3.613,3.7091,4496800.0],["1995-08-03",3.6707,3.9589,3.6322,3.9397,6372800.0],["1995-08-04",3.9589,4.1895,3.9589,4.0166,4569600.0],["1995-08-07",4.0358,4.2088,4.0358,4.1511,7010400.0],["1995-08-08",4.1319,4.1319,4.0166,4.0166,2162800.0],["1995-08-09",4.055,4.0935,3.9974,4.0166,2470000.0],["1995-08-10",4.0166,4.1127,4.0166,4.0358,2128400.0],["1995-08-11",4.055,4.0742,3.9205,3.9397,1289600.0],["1995-08-14",3.7475,3.786,3.6322,3.7475,8279200.0],["1995-08-15",3.7283,3.786,3.6322,3.6514,5470000.0],["1995-08-16",3.613,3.613,3.5361,3.5553,4530000.0],["1995-08-17",3.5746,3.613,3.4593,3.5169,4714800.0],["1995-08-18",3.5361,3.613,3.5361,3.613,2432800.0],["1995-08-21",3.6322,3.7115,3.6322,3.6514,3515200.0],["1995-08-22",3.6322,3.6514,3.5746,3.5938,1892000.0],["1995-08-23",3.613,3.6514,3.4016,3.4593,3332800.0],["1995-08-24",3.4016,3.5169,3.3439,3.4016,4565600.0],["1995-08-25",3.4593,3.5553,3.4593,3.5553,2536000.0],["1995-08-28",3.5938,3.613,3.5553,3.5553,1000000.0],["1995-08-29",3.5746,3.5746,3.44,3.5361,1926000.0],["1995-08-30",3.5361,3.5361,3.4977,3.4977,585600.0],["1995-08-31",3.4977,3.6514,3.4785,3.6514,1717200.0],["1995-09-01",3.6707,3.7283,3.613,3.613,2797600.0],["1995-09-05",3.7283,3.7667,3.6322,3.6514,4886000.0],["1995-09-06",3.613,3.6322,3.5361,3.613,2231600.0],["1995-09-07",3.6322,3.6899,3.5938,3.5938,2090800.0],["1995-09-08",3.613,3.6322,3.5746,3.5746,1386000.0],["1995-09-11",3.5938,3.5938,3.5169,3.5169,992400.0],["1995-09-12",3.5169,3.5169,3.4593,3.4977,2012800.0],["1995-09-13",3.4785,3.4977,3.44,3.4785,2402000.0],["1995-09-14",3.4977,3.5361,3.4593,3.4785,1799200.0],["1995-09-15",3.4593,3.4785,3.44,3.4785,1278400.0],["1995-09-18",3.44,3.4785,3.4208,3.4208,1311600.0],["1995-09-19",3.4208,3.5553,3.4208,3.5169,2907200.0],["1995-09-20",3.4977,3.5169,3.4208,3.4593,3036000.0],["1995-09-21",3.4208,3.44,3.4016,3.44,1035600.0],["1995-09-22",3.3824,3.3824,3.2286,3.2863,4066000.0],["1995-09-25",3.2286,3.2479,3.1133,3.1518,2140400.0],["1995-09-26",3.1133,3.1325,2.9404,2.998,6922400.0],["1995-09-27",3.0172,3.0172,2.9019,2.9404,5889200.0],["1995-09-28",2.9404,3.1133,2.9404,3.0557,4358000.0],["1995-09-29",3.0749,3.0941,3.0365,3.0749,2776000.0],["1995-10-02",3.0557,3.0557,2.9019,2.9019,2705200.0],["1995-10-03",2.9211,2.9596,2.7482,2.7866,8473200.0],["1995-10-04",2.7674,2.7674,2.6521,2.6713,5489200.0],["1995-10-05",2.6713,2.9404,2.6713,2.9404,11638000.0],["1995-10-06",2.9596,3.0941,2.9404,3.0749,11299200.0],["1995-10-09",3.0557,3.0557,2.8827,2.8827,3866400.0],["1995-10-10",2.7674,2.9596,2.7482,2.9019,4964800.0],["1995-10-11",2.9404,3.0557,2.9211,2.9788,1564800.0],["1995-10-12",3.0557,3.0557,2.9404,2.9404,4630000.0],["1995-10-13",2.9404,2.9596,2.8635,2.8827,2811600.0],["1995-10-16",2.8443,2.8827,2.8058,2.8058,6061600.0],["1995-10-17",2.8251,2.8251,2.7482,2.7674,3577200.0],["1995-10-18",2.7866,2.9019,2.729,2.7866,4730400.0],["1995-10-19",2.8058,2.8635,2.7866,2.8443,6478800.0],["1995-10-20",2.8443,2.8635,2.7866,2.7866,2879600.0],["1995-10-23",2.7866,2.8058,2.6521,2.6713,3424400.0],["1995-10-24",2.7097,2.7097,2.6521,2.6521,4452800.0],["1995-10-25",2.6713,2.6713,2.6137,2.6329,6090400.0],["1995-10-26",2.6137,2.6137,2.383,2.5176,13050800.0],["1995-10-27",2.4599,2.6329,2.4215,2.5944,8234400.0],["1995-10-30",2.6329,2.7482,2.6329,2.729,4890800.0],["1995-10-31",2.729,2.7482,2.5944,2.6521,4758000.0],["1995-11-01",2.6329,2.6905,2.5752,2.6521,3908400.0],["1995-11-02",2.6521,2.6905,2.6521,2.6521,932800.0],["1995-11-03",2.6329,2.6521,2.556,2.5752,5018000.0],["1995-11-06",2.556,2.6329,2.5368,2.556,2317200.0],["1995-11-07",2.5368,2.5752,2.5176,2.5176,2512800.0],["1995-11-08",2.5368,2.5368,2.4599,2.4791,2828400.0],["1995-11-09",2.4791,2.6905,2.4407,2.6713,7946800.0],["1995-11-10",2.6329,2.7097,2.5944,2.6329,2673200.0],["1995-11-13",2.6137,2.6137,2.5368,2.5368,1538000.0],["1995-11-14",2.5176,2.6905,2.4791,2.5368,4404800.0],["1995-11-15",2.4984,2.5368,2.4791,2.4984,2387200.0],["1995-11-16",2.5176,2.6329,2.5176,2.556,2812000.0],["1995-11-17",2.5944,2.8251,2.5752,2.7866,6944400.0],["1995-11-20",2.8443,2.8443,2.7098,2.729,2892000.0],["1995-11-21",2.7674,2.9404,2.729,2.9211,7465600.0],["1995-11-22",2.9404,3.0941,2.9404,2.998,13113200.0],["1995-11-24",3.0365,3.0941,2.9404,2.9596,3714400.0],["1995-11-27",2.9788,3.0172,2.9211,2.9404,2390800.0],["1995-11-28",2.9788,3.0941,2.9404,3.0557,5578800.0],["1995-11-29",3.2094,3.5361,3.1325,3.4977,16464800.0],["1995-11-30",3.4785,3.4785,3.3247,3.3247,9421600.0],["1995-12-01",3.2671,3.4785,3.2671,3.3824,7629200.0],["1995-12-04",3.3824,3.4593,3.3055,3.3055,6867600.0],["1995-12-05",3.2863,3.4016,3.2479,3.3247,5182000.0],["1995-12-06",3.3632,3.44,3.3439,3.4016,3262000.0],["1995-12-07",3.3632,3.44,3.3439,3.44,2310000.0],["1995-12-08",3.4593,3.4977,3.3824,3.4016,2050800.0],["1995-12-11",3.44,3.44,3.3439,3.3439,2046400.0],["1995-12-12",3.3247,3.3439,3.2286,3.2479,1847600.0],["1995-12-13",3.2286,3.3439,3.2286,3.2671,2427200.0],["1995-12-14",3.2671,3.3055,3.171,3.2286,2225600.0],["1995-12-15",3.2671,3.4785,3.2479,3.4593,5305600.0],["1995-12-18",3.44,3.44,3.3439,3.4016,3557200.0],["1995-12-19",3.3632,3.6707,3.3632,3.6514,6751600.0],["1995-12-20",3.7283,3.7667,3.5361,3.5553,5077200.0],["1995-12-21",3.613,3.7667,3.5169,3.7091,3852400.0],["1995-12-22",3.7091,3.7475,3.5938,3.6322,1949200.0],["1995-12-26",3.6707,3.6899,3.6514,3.6707,1077200.0],["1995-12-27",3.6899,3.7283,3.5938,3.6322,1128400.0],["1995-12-28",3.5938,3.6514,3.4977,3.5361,1676400.0],["1995-12-29",3.4977,3.5169,3.4208,3.4593,1422400.0],["1996-01-02",3.4593,3.8821,3.44,3.8628,5788800.0],["1996-01-03",3.9397,4.1703,3.9205,4.0166,17892800.0],["1996-01-04",4.0358,4.055,3.9205,3.9974,6120000.0],["1996-01-05",3.9205,3.9974,3.9013,3.9781,3432000.0],["1996-01-08",3.9589,3.9974,3.9397,3.9589,1007200.0],["1996-01-09",3.9589,4.055,3.8821,3.8821,4555600.0],["1996-01-10",3.8436,3.9974,3.8244,3.9205,4225200.0],["1996-01-11",3.9974,4.0166,3.9589,3.9974,2801600.0],["1996-01-12",3.9589,3.9974,3.8436,3.8628,2412800.0],["1996-01-15",3.8821,3.9781,3.8436,3.8821,2436800.0],["1996-01-16",3.8821,3.9205,3.8052,3.8821,2696000.0],["1996-01-17",3.8436,3.9013,3.8244,3.8436,1984000.0],["1996-01-18",3.8628,3.9013,3.8244,3.9013,3412000.0],["1996-01-19",3.9013,4.0742,3.8628,4.055,6346400.0],["1996-01-22",4.0935,4.228,4.055,4.1511,5931200.0],["1996-01-23",4.1895,4.2472,4.0166,4.0742,6662400.0],["1996-01-24",4.0742,4.1511,4.055,4.0935,4304000.0],["1996-01-25",4.0935,4.0935,4.0166,4.0358,2019600.0],["1996-01-26",3.9974,4.3049,3.9781,4.2664,6756400.0],["1996-01-29",4.3433,4.5739,4.2856,4.5355,14940800.0],["1996-01-30",4.5547,4.6316,4.3241,4.3433,7997200.0],["1996-01-31",4.3241,4.3625,4.2664,4.3241,3562800.0],["1996-02-01",4.2856,4.3817,4.2472,4.3625,2866400.0],["1996-02-02",4.3625,4.4009,4.3241,4.3817,2965600.0],["1996-02-05",4.3625,4.3625,4.228,4.2472,2391200.0],["1996-02-06",4.2446,4.2639,4.1867,4.2253,2329600.0],["1996-02-07",4.1867,4.1867,4.0902,4.1095,3354800.0],["1996-02-08",4.0709,4.2832,4.0131,4.2253,5631600.0],["1996-02-09",4.2446,4.2639,4.1288,4.1481,3458400.0],["1996-02-12",4.1288,4.1288,4.0131,4.0323,1837600.0],["1996-02-13",4.013,4.0516,3.9166,3.9359,4873200.0],["1996-02-14",3.9166,4.0902,3.8973,4.0516,4487200.0],["1996-02-15",4.0516,4.0709,3.8973,3.8973,2744800.0],["1996-02-16",3.8973,3.9552,3.8394,3.9359,2824800.0],["1996-02-20",3.8587,3.878,3.7429,3.7815,5112000.0],["1996-02-21",3.8008,3.9938,3.7815,3.8394,3621200.0],["1996-02-22",3.8394,4.0709,3.8394,4.013,5585600.0],["1996-02-23",4.1095,4.1288,3.9552,3.9938,4803600.0],["1996-02-26",3.9938,3.9938,3.9166,3.9166,889200.0],["1996-02-27",3.9359,4.0323,3.9359,3.9552,3155200.0],["1996-02-28",4.013,4.013,3.7429,3.7429,3068000.0],["1996-02-29",3.7044,3.8008,3.6658,3.7815,3405200.0],["1996-03-01",3.8587,3.9745,3.8201,3.9745,3178400.0],["1996-03-04",4.013,4.013,3.9166,3.9359,2530000.0],["1996-03-05",3.878,3.9359,3.8587,3.878,1208400.0],["1996-03-06",3.878,3.878,3.7815,3.8201,3116000.0],["1996-03-07",3.8008,3.878,3.7815,3.8394,1870400.0],["1996-03-08",3.7815,3.8201,3.6465,3.6465,3803200.0],["1996-03-11",3.6272,3.7815,3.6272,3.6851,3829200.0],["1996-03-12",3.6658,3.6851,3.6079,3.6658,4141600.0],["1996-03-13",3.6851,3.7815,3.6658,3.7236,3708400.0],["1996-03-14",3.7429,3.7815,3.6465,3.6851,2965200.0],["1996-03-15",3.6658,3.6851,3.6272,3.6272,2909200.0],["1996-03-18",3.6658,3.7236,3.6465,3.7044,2711600.0],["1996-03-19",3.7429,3.9938,3.7429,3.9938,6565600.0],["1996-03-20",3.9745,4.0323,3.8587,3.8973,6206000.0],["1996-03-21",3.9166,3.9166,3.8587,3.8587,1247600.0],["1996-03-22",3.8587,3.9745,3.8008,3.8394,7440400.0],["1996-03-25",3.878,3.9166,3.7622,3.8394,2893200.0],["1996-03-26",3.8394,3.9745,3.8201,3.878,4778000.0],["1996-03-27",3.8394,3.8973,3.8008,3.878,2793200.0],["1996-03-28",3.7815,3.878,3.7622,3.8587,2554000.0],["1996-03-29",3.878,3.878,3.8394,3.8394,1009200.0],["1996-04-01",3.8587,3.9552,3.8587,3.9359,1795200.0],["1996-04-02",3.9745,3.9938,3.9166,3.9359,1518400.0],["1996-04-03",4.1674,4.2446,4.1095,4.206,13440800.0],["1996-04-04",4.2253,4.2253,4.1481,4.1867,2591600.0],["1996-04-08",4.0516,4.1095,3.9938,4.0709,3122400.0],["1996-04-09",4.0709,4.1481,4.0323,4.0323,2778000.0],["1996-04-10",4.013,4.1095,4.013,4.0709,4271200.0],["1996-04-11",4.0709,4.0902,3.9938,4.0323,2584800.0],["1996-04-12",4.0516,4.3603,4.0516,4.3603,9008000.0],["1996-04-15",4.341,4.4182,4.2639,4.4182,6188800.0],["1996-04-16",4.4182,4.4375,4.3603,4.4182,4030400.0],["1996-04-17",4.4375,4.6111,4.4375,4.5726,6880400.0],["1996-04-18",4.5533,4.9198,4.5533,4.8234,10743600.0],["1996-04-19",4.862,5.3443,4.6883,5.0356,14566800.0],["1996-04-22",4.997,5.1514,4.8041,5.0356,5434000.0],["1996-04-23",4.9006,4.9584,4.8234,4.9006,3595200.0],["1996-04-24",4.9006,5.0163,4.7848,4.9198,5223200.0],["1996-04-25",4.8234,4.9006,4.7269,4.862,4818000.0],["1996-04-26",4.9584,4.997,4.8041,4.862,3808400.0],["1996-04-29",4.862,4.862,4.7076,4.7462,4965600.0],["1996-04-30",4.7076,4.8427,4.7076,4.7848,5293200.0],["1996-05-01",4.7848,5.0549,4.7848,5.0549,2712800.0],["1996-05-02",4.997,5.0549,4.8427,4.862,5225200.0],["1996-05-03",4.8427,4.862,4.7076,4.7462,4766800.0],["1996-05-06",4.7462,4.9198,4.6497,4.8813,3488400.0],["1996-05-07",4.7655,4.9198,4.7655,4.7848,3476000.0],["1996-05-08",4.8041,4.8813,4.6883,4.8813,5674000.0],["1996-05-09",4.862,4.997,4.7655,4.8041,3742400.0],["1996-05-10",4.8041,4.9006,4.7462,4.8041,2868400.0],["1996-05-13",4.7655,4.9198,4.7655,4.8813,2720000.0],["1996-05-14",4.9198,4.9777,4.8427,4.9006,4353600.0],["1996-05-15",4.862,4.9006,4.8427,4.862,2243600.0],["1996-05-16",4.8427,4.8427,4.669,4.7462,4155600.0],["1996-05-17",4.8427,4.9006,4.7655,4.8041,4665600.0],["1996-05-20",4.8234,4.8427,4.7462,4.8041,1848800.0],["1996-05-21",4.8041,4.9198,4.8041,4.8813,5951200.0],["1996-05-22",4.862,5.1514,4.8427,5.1514,11962800.0],["1996-05-23",5.1128,5.1707,4.9584,5.0163,4685200.0],["1996-05-24",5.0163,5.0935,4.9777,5.0742,2142800.0],["1996-05-28",5.1514,5.1514,5.0549,5.0935,3133200.0],["1996-05-29",5.0935,5.0935,4.9584,4.9777,1216400.0],["1996-05-30",4.9584,4.9777,4.8813,4.9391,1705600.0],["1996-05-31",4.9006,4.9006,4.6883,4.7462,2591600.0],["1996-06-03",4.5147,4.8427,4.5147,4.7655,3184800.0],["1996-06-04",4.8041,4.862,4.8041,4.8234,1413200.0],["1996-06-05",4.8427,4.862,4.7655,4.862,1347200.0],["1996-06-06",4.9198,4.9391,4.8234,4.8813,2002000.0],["1996-06-07",4.7848,4.862,4.7655,4.8427,3366000.0],["1996-06-10",4.862,4.9006,4.7269,4.7462,979200.0],["1996-06-11",4.7462,4.8041,4.6883,4.7269,1447200.0],["1996-06-12",4.7269,4.7655,4.7076,4.7076,1393200.0],["1996-06-13",4.7076,4.7462,4.5726,4.6497,3188000.0],["1996-06-14",4.6883,4.7269,4.6497,4.669,1328800.0],["1996-06-17",4.669,4.8234,4.669,4.8234,2560000.0],["1996-06-18",4.8234,4.9006,4.7462,4.7462,2955200.0],["1996-06-19",4.7655,4.8041,4.7462,4.7848,1728800.0],["1996-06-20",4.7462,4.7655,4.6111,4.6111,2931600.0],["1996-06-21",4.6111,4.6304,4.5147,4.5533,3832000.0],["1996-06-24",4.5147,4.5919,4.4568,4.5533,1825600.0],["1996-06-25",4.5919,4.669,4.5919,4.6497,1801600.0],["1996-06-26",4.6304,4.7269,4.6304,4.7076,1800800.0],["1996-06-27",4.7076,4.8427,4.7076,4.8234,10040400.0],["1996-06-28",4.8427,4.8813,4.7269,4.7462,2313600.0],["1996-07-01",4.6497,4.669,4.5726,4.6111,2984400.0],["1996-07-02",4.5919,4.669,4.5919,4.6304,1958800.0],["1996-07-03",4.6111,4.6497,4.5533,4.5726,1308400.0],["1996-07-05",4.4375,4.4761,4.3603,4.3603,2236800.0],["1996-07-08",4.3217,4.3603,4.1481,4.1481,4060000.0],["1996-07-09",4.206,4.2832,4.1674,4.2832,2742000.0],["1996-07-10",4.341,4.3796,4.206,4.2446,4848000.0],["1996-07-11",4.2253,4.2446,4.0902,4.1288,5083600.0],["1996-07-12",4.1481,4.1481,3.9938,4.0323,2928000.0],["1996-07-15",4.0902,4.0902,3.7044,3.8008,4699200.0],["1996-07-16",3.8587,3.9166,3.4535,3.6658,9425200.0],["1996-07-17",4.013,4.013,3.8587,3.9359,5752000.0],["1996-07-18",3.9745,4.1095,3.8973,4.0902,4622800.0],["1996-07-19",4.1095,4.1867,4.0709,4.0902,2837600.0],["1996-07-22",4.0709,4.0709,3.9745,3.9938,2674800.0],["1996-07-23",4.0323,4.0709,3.9166,3.9552,2814000.0],["1996-07-24",3.8587,3.8973,3.7622,3.7622,3424800.0],["1996-07-25",3.8008,3.8587,3.6658,3.7236,3918400.0],["1996-07-26",3.7815,3.9938,3.7815,3.9745,5422800.0],["1996-07-29",3.9359,3.9359,3.8587,3.878,827200.0],["1996-07-30",3.8973,3.9938,3.8587,3.9745,2414800.0],["1996-07-31",3.9552,4.1095,3.9359,4.0902,3400400.0],["1996-08-01",4.1095,4.341,4.1095,4.3217,6943200.0],["1996-08-02",4.4375,4.5533,4.3796,4.5147,6168800.0],["1996-08-05",4.4761,4.5147,4.4182,4.4761,1801600.0],["1996-08-06",4.4568,4.5147,4.4182,4.4954,2374400.0],["1996-08-07",4.534,4.5919,4.4761,4.4954,2232400.0],["1996-08-08",4.4954,4.5147,4.4182,4.5147,1042800.0],["1996-08-09",4.5147,4.6304,4.5147,4.5533,2482000.0],["1996-08-12",4.5147,4.5726,4.5147,4.5533,1490400.0],["1996-08-13",4.534,4.5533,4.4761,4.4954,1170800.0],["1996-08-14",4.5147,4.5726,4.4954,4.5533,1506800.0],["1996-08-15",4.5533,4.669,4.534,4.6111,3044800.0],["1996-08-16",4.6111,4.6883,4.6111,4.6304,2817600.0],["1996-08-19",4.669,4.7076,4.5726,4.5919,1533200.0],["1996-08-20",4.6111,4.8427,4.5726,4.8427,2845600.0],["1996-08-21",4.8427,4.8813,4.7462,4.8041,5136800.0],["1996-08-22",4.8427,4.862,4.7269,4.8234,2538800.0],["1996-08-23",4.7848,4.7848,4.7462,4.7462,1176400.0],["1996-08-26",4.7848,4.8041,4.7462,4.7462,920000.0],["1996-08-27",4.7655,4.862,4.7462,4.8234,1308000.0],["1996-08-28",4.8427,4.9584,4.7848,4.8234,3705200.0],["1996-08-29",4.7848,4.7848,4.6883,4.7076,2264000.0],["1996-08-30",4.6497,4.6883,4.5726,4.6883,1804800.0],["1996-09-03",4.6111,4.6111,4.534,4.534,5508000.0],["1996-09-04",4.534,4.6304,4.5147,4.6111,4208000.0],["1996-09-05",4.5726,4.669,4.5533,4.5919,4137600.0],["1996-09-06",4.669,4.7462,4.669,4.7076,3210800.0],["1996-09-09",4.7269,4.7462,4.6883,4.7076,925600.0],["1996-09-10",4.7269,4.7269,4.6111,4.6304,819600.0],["1996-09-11",4.5919,4.6304,4.5726,4.5919,1332400.0],["1996-09-12",4.5919,4.6304,4.5147,4.5533,1526800.0],["1996-09-13",4.6111,4.6304,4.5533,4.5533,2146400.0],["1996-09-16",4.5533,4.6111,4.534,4.5726,1253600.0],["1996-09-17",4.5726,4.6111,4.534,4.5919,2049600.0],["1996-09-18",4.5919,4.6497,4.5533,4.6304,1602800.0],["1996-09-19",4.669,4.7076,4.5919,4.5919,4864000.0],["1996-09-20",4.6304,4.6304,4.5919,4.6111,1606400.0],["1996-09-23",4.5919,4.5919,4.534,4.5533,773600.0],["1996-09-24",4.534,4.6304,4.534,4.5726,1637200.0],["1996-09-25",4.5726,4.5919,4.4568,4.4954,1347200.0],["1996-09-26",4.4954,4.4954,4.3025,4.341,4424400.0],["1996-09-27",4.3217,4.3603,4.2253,4.3217,2435200.0],["1996-09-30",4.341,4.4568,4.341,4.4568,2340000.0],["1996-10-01",4.4375,4.534,4.4375,4.534,3320400.0],["1996-10-02",4.5147,4.6497,4.5147,4.6304,3286800.0],["1996-10-03",4.6304,4.7076,4.6111,4.6883,3747200.0],["1996-10-04",4.6883,4.7462,4.6304,4.6304,1492000.0],["1996-10-07",4.6304,4.6497,4.5533,4.5726,418000.0],["1996-10-08",4.5533,4.6111,4.5533,4.5726,692800.0],["1996-10-09",4.5726,4.5919,4.5533,4.5726,1101200.0],["1996-10-10",4.5726,4.5919,4.5147,4.534,708800.0],["1996-10-11",4.534,4.5726,4.2253,4.2446,5453200.0],["1996-10-14",4.2446,4.2832,4.1095,4.1481,4428800.0],["1996-10-15",4.1674,4.206,4.0516,4.0709,3552800.0],["1996-10-16",4.0516,4.0709,3.9166,4.0323,5453600.0],["1996-10-17",4.0516,4.1288,4.0323,4.0902,3128000.0],["1996-10-18",4.0902,4.3603,4.0709,4.3217,5069600.0],["1996-10-21",4.3603,4.4375,4.3603,4.3989,5383200.0],["1996-10-22",4.3796,4.4182,4.3025,4.341,2588800.0],["1996-10-23",4.341,4.3796,4.2446,4.3603,1501600.0],["1996-10-24",4.3603,4.3796,4.2832,4.3025,1284800.0],["1996-10-25",4.2446,4.2446,4.1674,4.1867,960400.0],["1996-10-28",4.1867,4.206,4.0709,4.0902,1054000.0],["1996-10-29",4.1095,4.1095,3.9938,4.0323,2092800.0],["1996-10-30",4.0323,4.0323,3.9552,3.9552,1880000.0],["1996-10-31",3.8973,4.0709,3.8201,4.0516,4969200.0],["1996-11-01",4.0709,4.1867,4.0516,4.1674,2088000.0],["1996-11-04",4.1481,4.2253,4.1288,4.1867,925600.0],["1996-11-05",4.1867,4.2639,4.1867,4.2446,1551600.0],["1996-11-06",4.2446,4.2639,4.206,4.2446,6386400.0],["1996-11-07",4.206,4.2446,4.1867,4.2446,1206400.0],["1996-11-08",4.2446,4.4182,4.206,4.4182,2673600.0],["1996-11-11",4.4182,4.4954,4.3989,4.3989,2010000.0],["1996-11-12",4.4375,4.4375,4.3603,4.3989,980800.0],["1996-11-13",4.3603,4.4761,4.341,4.4761,1623600.0],["1996-11-14",4.4761,4.534,4.4375,4.4568,1976800.0],["1996-11-15",4.4568,4.4761,4.4182,4.4761,1874400.0],["1996-11-18",4.4761,4.5726,4.4568,4.4761,3460400.0],["1996-11-19",4.4761,4.4954,4.4182,4.4472,1558800.0],["1996-11-20",4.4375,4.4375,4.3217,4.3217,982000.0],["1996-11-21",4.3025,4.341,4.2446,4.2832,1548800.0],["1996-11-22",4.3025,4.3796,4.2446,4.2832,1180400.0],["1996-11-25",4.2639,4.2832,4.206,4.206,673600.0],["1996-11-26",4.2446,4.341,4.2253,4.2446,2602400.0],["1996-11-27",4.2446,4.2639,4.1095,4.1288,2769200.0],["1996-11-29",4.1481,4.206,4.1481,4.206,1296800.0],["1996-12-02",4.206,4.2253,4.1481,4.1674,3995200.0],["1996-12-03",4.1867,4.341,4.1867,4.206,5705200.0],["1996-12-04",4.2446,4.2832,4.0709,4.1288,4264000.0],["1996-12-05",4.1288,4.1288,4.0709,4.1095,897600.0],["1996-12-06",4.013,4.0709,3.9166,3.9938,4003200.0],["1996-12-09",4.0323,4.0902,3.9745,3.9938,1434400.0],["1996-12-10",4.0323,4.0902,3.9938,4.0106,1890000.0],["1996-12-11",3.9745,3.9938,3.9166,3.9552,1245200.0],["1996-12-12",3.9745,3.9938,3.9166,3.9166,1212000.0],["1996-12-13",3.878,3.9359,3.8201,3.8201,2210000.0],["1996-12-16",3.8394,3.8394,3.6851,3.6851,1190800.0],["1996-12-17",3.6658,3.9359,3.6465,3.9359,3771200.0],["1996-12-18",3.9166,3.9938,3.878,3.8973,14252400.0],["1996-12-19",3.8973,4.0709,3.8973,4.0516,3958400.0],["1996-12-20",4.0516,4.1095,3.9938,4.013,1665200.0],["1996-12-23",3.9938,4.0323,3.9745,3.9938,1790400.0],["1996-12-24",3.9745,3.9745,3.9359,3.9359,434800.0],["1996-12-26",3.9552,3.9938,3.9359,3.9745,582400.0],["1996-12-27",3.9938,4.013,3.9552,3.9552,959200.0],["1996-12-30",3.9359,4.013,3.9359,3.9938,1055600.0],["1996-12-31",3.9745,3.9938,3.878,3.9552,604800.0],["1997-01-02",3.9938,3.9938,3.8201,3.878,1342400.0],["1997-01-03",3.9166,3.9552,3.9166,3.9552,1596400.0],["1997-01-06",3.9745,4.206,3.9745,4.1095,7028000.0],["1997-01-07",4.0902,4.1095,3.9745,4.0516,3593200.0],["1997-01-08",4.0709,4.2832,4.0516,4.2832,5936000.0],["1997-01-09",4.2446,4.2832,4.1867,4.206,1935200.0],["1997-01-10",4.1674,4.206,4.1288,4.1674,1349600.0],["1997-01-13",4.2253,4.2446,3.9745,4.0516,2382800.0],["1997-01-14",4.0902,4.2253,4.0516,4.1674,2463600.0],["1997-01-15",4.1674,4.4182,4.1674,4.3603,5772000.0],["1997-01-16",4.3796,4.3989,4.206,4.2639,3954800.0],["1997-01-17",4.2446,4.3217,4.2446,4.2639,1422400.0],["1997-01-20",4.2639,4.2832,4.206,4.2639,1083600.0],["1997-01-21",4.2253,4.2832,4.206,4.206,2262000.0],["1997-01-22",4.2446,4.2639,4.1867,4.206,1224400.0],["1997-01-23",4.1867,4.3217,4.1288,4.1867,1977200.0],["1997-01-24",4.1095,4.1674,4.0902,4.1288,1655200.0],["1997-01-27",4.1481,4.1481,4.0709,4.0902,509200.0],["1997-01-28",4.1481,4.1674,4.1095,4.1288,821600.0],["1997-01-29",4.1095,4.1288,3.9938,4.013,1298800.0],["1997-01-30",4.0323,4.1288,4.0323,4.0902,2446400.0],["1997-01-31",4.0902,4.1288,3.9745,3.9938,2115200.0],["1997-02-03",3.9745,3.9938,3.878,3.9359,2519600.0],["1997-02-04",3.9359,3.9552,3.8973,3.9552,1422800.0],["1997-02-05",3.9745,4.0516,3.9359,3.9359,1409600.0],["1997-02-06",3.9359,4.0516,3.9359,4.0323,3017200.0],["1997-02-07",4.0323,4.1095,4.0323,4.0902,1503200.0],["1997-02-10",4.0902,4.1867,4.0709,4.1095,2416000.0],["1997-02-11",4.0902,4.2253,4.0709,4.1867,4064400.0],["1997-02-12",4.2253,4.2639,4.1867,4.2253,7312800.0],["1997-02-13",4.2639,4.2639,4.0323,4.1095,6145600.0],["1997-02-14",4.1095,4.1095,3.8973,3.9359,8066800.0],["1997-02-18",4.013,4.0323,3.9359,3.9552,3582800.0],["1997-02-19",3.9745,4.1481,3.9745,4.0902,4083200.0],["1997-02-20",4.0902,4.1288,4.0516,4.0516,2102800.0],["1997-02-21",4.0516,4.1481,4.0516,4.0902,1353200.0],["1997-02-24",4.1095,4.1288,4.0902,4.1095,1020000.0],["1997-02-25",4.1481,4.2446,4.1288,4.2253,3516400.0],["1997-02-26",4.2446,4.2446,3.9938,4.0155,4602800.0],["1997-02-27",4.0131,4.0323,3.7044,3.7622,9284000.0],["1997-02-28",3.7622,3.8201,3.6272,3.7622,3588400.0],["1997-03-03",3.7236,3.7236,3.6272,3.7044,4006400.0],["1997-03-04",3.7815,3.9745,3.7815,3.8587,7138000.0],["1997-03-05",3.8973,3.9166,3.8587,3.9166,2822800.0],["1997-03-06",4.013,4.0709,3.9552,4.0516,3621200.0],["1997-03-07",4.0709,4.1288,3.9552,3.9938,4886000.0],["1997-03-10",3.9938,4.0902,3.9938,4.0516,1900400.0],["1997-03-11",4.0516,4.0902,3.9359,3.9552,1832800.0],["1997-03-12",3.9359,3.9359,3.8008,3.8008,1976800.0],["1997-03-13",3.8201,3.8201,3.7429,3.8201,2088800.0],["1997-03-14",3.8201,3.8587,3.7622,3.8394,980800.0],["1997-03-17",3.8201,3.8201,3.7815,3.8201,588000.0],["1997-03-18",3.8394,3.9166,3.8201,3.9166,1242000.0],["1997-03-19",3.9166,4.0709,3.8973,4.013,3764800.0],["1997-03-20",4.0131,4.0131,3.8973,3.9166,2776800.0],["1997-03-21",3.9166,3.9552,3.8973,3.9552,1530800.0],["1997-03-24",3.9552,3.9552,3.9166,3.9359,564400.0],["1997-03-25",3.9552,3.9552,3.8973,3.9166,1330800.0],["1997-03-26",3.9166,3.9166,3.8973,3.8973,1223600.0],["1997-03-27",3.8973,3.9359,3.8394,3.878,2141200.0],["1997-03-31",3.878,3.8973,3.8394,3.8394,2086000.0],["1997-04-01",3.8394,3.8973,3.8394,3.878,2585600.0],["1997-04-02",3.8587,3.878,3.8298,3.8587,1937200.0],["1997-04-03",3.878,3.9166,3.8587,3.8973,1683200.0],["1997-04-04",3.8973,3.9359,3.8394,3.9166,1743200.0],["1997-04-07",3.9552,4.013,3.9359,3.9938,1052400.0],["1997-04-08",3.9938,3.9938,3.9552,3.9745,615600.0],["1997-04-09",3.9938,4.0323,3.9745,3.9938,1524000.0],["1997-04-10",3.9938,4.0131,3.9552,3.9745,664400.0],["1997-04-11",3.9552,3.9552,3.8973,3.9166,2287200.0],["1997-04-14",3.8973,3.9166,3.878,3.8973,843600.0],["1997-04-15",3.9359,3.9745,3.9359,3.9745,985200.0],["1997-04-16",3.9552,4.1288,3.9552,4.0709,3720400.0],["1997-04-17",4.0516,4.0709,4.0323,4.0516,2361200.0],["1997-04-18",4.0516,4.0516,4.0131,4.0323,863200.0],["1997-04-21",4.013,4.013,3.9166,3.9359,1018000.0],["1997-04-22",3.9166,3.9745,3.8587,3.9359,1627600.0],["1997-04-23",3.9359,3.9552,3.7622,3.878,5359200.0],["1997-04-24",3.8587,3.8587,3.7236,3.7622,1586400.0],["1997-04-25",3.7429,3.7429,3.6658,3.7044,1744400.0],["1997-04-28",3.6851,3.7044,3.4921,3.5114,1910800.0],["1997-04-29",3.5693,3.5886,3.3957,3.4921,7455600.0],["1997-04-30",3.5307,3.5886,3.5114,3.55,6254000.0],["1997-05-01",3.5886,3.5886,3.5307,3.55,2053600.0],["1997-05-02",3.5693,3.6079,3.55,3.5886,1214000.0],["1997-05-05",3.6079,3.7044,3.6079,3.6658,1526800.0],["1997-05-06",3.6658,3.7622,3.6465,3.7044,2310000.0],["1997-05-07",3.7236,3.7236,3.7044,3.7236,1604400.0],["1997-05-08",3.7044,3.8201,3.7044,3.7815,1442000.0],["1997-05-09",3.8394,3.8394,3.7622,3.7815,782000.0],["1997-05-12",3.7815,3.8394,3.7622,3.8394,1152400.0],["1997-05-13",3.8008,3.8587,3.7815,3.8201,1054800.0],["1997-05-14",3.8587,3.8973,3.7429,3.7622,1623600.0],["1997-05-15",3.7815,3.8201,3.7622,3.7815,823200.0],["1997-05-16",3.7815,3.8394,3.7429,3.7815,1352000.0],["1997-05-19",3.7815,3.8587,3.7815,3.8587,1662800.0],["1997-05-20",3.8587,3.9745,3.8587,3.9359,3496800.0],["1997-05-21",3.9745,4.3217,3.9745,4.3025,9530000.0],["1997-05-22",4.3217,4.5147,4.3217,4.4568,7747600.0],["1997-05-23",4.4568,4.5533,4.4568,4.4954,2694800.0],["1997-05-27",4.4761,4.4761,4.3603,4.3603,1409600.0],["1997-05-28",4.341,4.3603,4.2446,4.2639,2708800.0],["1997-05-29",4.3025,4.4568,4.2832,4.4182,1525600.0],["1997-05-30",4.3603,4.4375,4.3603,4.4182,531200.0],["1997-06-02",4.4375,4.5726,4.3989,4.5726,834400.0],["1997-06-03",4.5726,4.6883,4.5147,4.534,2954800.0],["1997-06-04",4.5147,4.6304,4.5147,4.5726,1750000.0],["1997-06-05",4.6111,4.6111,4.5147,4.5533,1422400.0],["1997-06-06",4.5726,4.5726,4.5147,4.534,1542400.0],["1997-06-09",4.5533,4.5726,4.4568,4.4568,463600.0],["1997-06-10",4.4761,4.5147,4.3217,4.4375,2168800.0],["1997-06-11",4.3989,4.4568,4.3989,4.4568,1374000.0],["1997-06-12",4.4375,4.5147,4.4375,4.4761,1739600.0],["1997-06-13",4.4954,4.5919,4.4954,4.5726,1846400.0],["1997-06-16",4.5919,4.5919,4.5533,4.5726,364400.0],["1997-06-17",4.5533,4.5726,4.4375,4.5726,1206400.0],["1997-06-18",4.5533,4.6497,4.5147,4.6497,1656800.0],["1997-06-19",4.6497,4.7269,4.6304,4.7076,2708000.0],["1997-06-20",4.7076,4.8427,4.6883,4.7848,5254800.0],["1997-06-23",4.7655,4.7655,4.6497,4.6883,1027600.0],["1997-06-24",4.7076,4.7655,4.7076,4.7655,1496400.0],["1997-06-25",4.7558,4.7751,4.698,4.7751,1426400.0],["1997-06-26",4.7076,4.8041,4.6497,4.7076,2097600.0],["1997-06-27",4.7076,4.7076,4.6497,4.669,1033600.0],["1997-06-30",4.6883,4.6883,4.6111,4.6883,700400.0],["1997-07-01",4.6883,4.7462,4.669,4.7462,1641600.0],["1997-07-02",4.7462,4.8234,4.7462,4.7655,2582000.0],["1997-07-03",4.7848,4.8427,4.7751,4.8234,926000.0],["1997-07-07",4.8234,4.9006,4.8041,4.8813,1560800.0],["1997-07-08",4.8813,4.9006,4.8427,4.9006,2516400.0],["1997-07-09",4.9006,4.9584,4.8716,4.9391,1592000.0],["1997-07-10",4.9488,4.9584,4.8813,4.9488,1020000.0],["1997-07-11",4.9488,4.9777,4.8137,4.8137,1070800.0],["1997-07-14",4.8041,4.8041,4.6304,4.669,1038000.0],["1997-07-15",4.669,4.669,4.5436,4.5822,1494000.0],["1997-07-16",4.6304,4.6497,4.5533,4.5533,1396400.0],["1997-07-17",4.5822,4.5919,4.4857,4.4954,1622000.0],["1997-07-18",4.4761,4.4761,4.3025,4.3989,1208800.0],["1997-07-21",4.3603,4.3603,4.0806,4.1674,2298000.0],["1997-07-22",4.1674,4.2639,4.1674,4.2446,2461200.0],["1997-07-23",4.3603,4.4472,4.3025,4.4472,2067600.0],["1997-07-24",4.6111,4.6787,4.5726,4.6111,6183200.0],["1997-07-25",4.6304,4.6883,4.5533,4.5533,3453200.0],["1997-07-28",4.5726,4.6497,4.3989,4.4954,1682800.0],["1997-07-29",4.4182,4.4664,4.4182,4.4664,1782000.0],["1997-07-30",4.4954,4.6111,4.4857,4.6015,2736000.0],["1997-07-31",4.6304,4.8427,4.6304,4.7366,3004800.0],["1997-08-01",4.7269,4.7559,4.669,4.7462,2408400.0],["1997-08-04",4.7751,4.8234,4.7366,4.8234,1607600.0],["1997-08-05",4.7848,4.9198,4.7848,4.862,1102400.0],["1997-08-06",4.8427,5.1321,4.8427,5.026,2900800.0],["1997-08-07",5.0935,5.0935,5.026,5.0453,2454400.0],["1997-08-08",5.0163,5.026,4.862,5.026,2698000.0],["1997-08-11",5.026,5.1996,4.9777,5.1996,2569600.0],["1997-08-12",5.1996,5.4118,5.1996,5.3347,4216000.0],["1997-08-13",5.3636,5.4408,5.1707,5.2382,2114000.0],["1997-08-14",5.2864,5.3636,5.2864,5.3154,2029200.0],["1997-08-15",5.3154,5.3154,5.0645,5.0742,2102400.0],["1997-08-18",5.0742,5.0838,4.7558,4.862,2796400.0],["1997-08-19",4.9006,5.0356,4.9006,5.0163,1649200.0],["1997-08-20",5.0163,5.3057,5.0163,5.3057,2815200.0],["1997-08-21",5.2864,5.2961,5.19,5.1996,2501200.0],["1997-08-22",5.161,5.161,5.0549,5.1321,1964400.0],["1997-08-25",5.1128,5.19,5.0935,5.1514,682800.0],["1997-08-26",5.1128,5.1417,5.0549,5.0549,596800.0],["1997-08-27",5.0453,5.1321,4.997,5.1321,673200.0],["1997-08-28",5.1321,5.2285,5.0935,5.19,2200800.0],["1997-08-29",5.1707,5.1707,4.997,5.0356,3412000.0],["1997-09-02",5.1514,5.2671,5.1514,5.2189,1112000.0],["1997-09-03",5.2189,5.3636,5.2189,5.325,2364800.0],["1997-09-04",5.3443,5.5951,5.2671,5.5372,5181200.0],["1997-09-05",5.653,5.9038,5.6337,5.7688,3780800.0],["1997-09-08",5.7688,5.7881,5.6337,5.7881,1330800.0],["1997-09-09",5.7688,5.7881,5.7302,5.7591,2300000.0],["1997-09-10",5.7205,5.7302,5.6916,5.7109,1664400.0],["1997-09-11",5.6723,5.6916,5.5855,5.6241,882400.0],["1997-09-12",5.6723,5.7881,5.5758,5.7205,1154000.0],["1997-09-15",5.7302,5.7302,5.6337,5.6723,816000.0],["1997-09-16",5.6723,5.8459,5.6626,5.8266,1341600.0],["1997-09-17",5.9328,5.9328,5.7977,5.8073,962400.0],["1997-09-18",5.7977,5.8749,5.7977,5.8266,1060400.0],["1997-09-19",5.8073,5.9424,5.8073,5.8556,1068000.0],["1997-09-22",5.9038,5.9231,5.8459,5.9231,1166400.0],["1997-09-23",5.8845,5.9231,5.8073,5.8652,749600.0],["1997-09-24",5.8459,5.8652,5.7688,5.7688,612400.0],["1997-09-25",5.8073,5.8073,5.7302,5.7302,819600.0],["1997-09-26",5.7495,5.8073,5.6723,5.6723,225600.0],["1997-09-29",5.6723,5.6819,5.5662,5.5758,1350800.0],["1997-09-30",5.5758,5.5758,5.4794,5.5276,2663600.0],["1997-10-01",5.5758,5.8652,5.5565,5.8459,2172400.0],["1997-10-02",5.8556,6.1353,5.7495,6.0582,1846400.0],["1997-10-03",6.1739,6.2511,5.9231,6.0003,783600.0],["1997-10-06",6.0582,6.0967,6.0196,6.0582,350000.0],["1997-10-07",6.0196,6.1546,6.0003,6.145,1047200.0],["1997-10-08",6.1546,6.2125,6.0196,6.0678,826000.0],["1997-10-09",6.0003,6.0678,5.9231,6.0678,708800.0],["1997-10-10",6.0292,6.0678,6.0003,6.0485,694400.0],["1997-10-13",5.981,6.0196,5.9038,6.0196,831200.0],["1997-10-14",6.0196,6.0582,5.9617,6.0582,697200.0],["1997-10-15",6.0196,6.0582,5.981,6.0196,266000.0],["1997-10-16",6.1353,6.1353,5.952,5.952,899200.0],["1997-10-17",5.9328,5.952,5.7109,5.7398,934400.0],["1997-10-20",5.7109,5.8942,5.6723,5.8652,980400.0],["1997-10-21",5.8942,6.1064,5.8942,6.1064,1036000.0],["1997-10-22",6.116,6.2125,6.0582,6.1739,2856400.0],["1997-10-23",5.8845,5.981,5.7881,5.8845,4252000.0],["1997-10-24",5.9231,6.0582,5.4022,5.4408,4690800.0],["1997-10-27",4.9777,5.2285,4.6111,4.6111,4613600.0],["1997-10-28",3.9359,5.1321,3.9359,5.0163,7654000.0],["1997-10-29",5.0163,5.325,4.9006,4.9198,5066800.0],["1997-10-30",4.7462,4.9198,4.6304,4.669,2105600.0],["1997-10-31",4.8427,4.9198,4.7559,4.7848,2750800.0],["1997-11-03",4.862,5.3057,4.862,5.2382,3863200.0],["1997-11-04",5.1996,5.3636,5.0935,5.3539,1905600.0],["1997-11-05",5.3539,5.4986,5.3539,5.3829,2099600.0],["1997-11-06",5.3732,5.6723,5.2961,5.6337,2536400.0],["1997-11-07",5.3829,5.4408,5.2092,5.2671,3787600.0],["1997-11-10",5.325,5.4215,5.1321,5.1321,1670000.0],["1997-11-11",5.1321,5.19,5.0356,5.0935,956000.0],["1997-11-12",4.9006,4.9777,4.7076,4.7751,2186000.0],["1997-11-13",4.9295,5.1707,4.7848,5.1514,1662000.0],["1997-11-14",5.1707,5.2864,5.0742,5.2671,652800.0],["1997-11-17",5.3636,5.3925,5.2671,5.2671,1315600.0],["1997-11-18",5.2478,5.325,5.1707,5.325,592800.0],["1997-11-19",5.2864,5.3925,5.2671,5.3829,512800.0],["1997-11-20",5.4408,5.4794,5.4022,5.4408,753600.0],["1997-11-21",5.4794,5.7495,5.4794,5.6144,2734000.0],["1997-11-24",5.4408,5.5758,5.4022,5.4408,1401200.0],["1997-11-25",5.4794,5.5951,5.4215,5.5758,920800.0],["1997-11-26",5.6337,5.7495,5.6337,5.7109,1540400.0],["1997-11-28",5.7012,5.7881,5.7012,5.7109,856000.0],["1997-12-01",5.7495,5.9424,5.7302,5.9231,3007200.0],["1997-12-02",5.9328,6.0389,5.9135,6.0003,1598800.0],["1997-12-03",6.0099,6.0485,5.9906,6.0485,2277200.0],["1997-12-04",6.0775,6.1739,6.0775,6.1739,1947600.0],["1997-12-05",6.1353,6.1836,6.1064,6.1643,1118800.0],["1997-12-08",6.1546,6.1546,5.9424,5.9424,970800.0],["1997-12-09",5.9328,6.0196,5.8459,5.981,1120800.0],["1997-12-10",5.9617,5.9713,5.8073,5.8652,1418000.0],["1997-12-11",5.8266,5.8266,5.5372,5.5372,2764400.0],["1997-12-12",5.5855,5.6241,5.4601,5.5469,1348400.0],["1997-12-15",5.5372,5.8845,5.5372,5.8266,1856400.0],["1997-12-16",5.8749,5.9713,5.8652,5.9713,2380000.0],["1997-12-17",6.0485,6.0485,5.9231,5.9328,1978000.0],["1997-12-18",5.9135,6.0196,5.7881,5.7881,1632800.0],["1997-12-19",5.7881,5.7881,5.6144,5.7302,635600.0],["1997-12-22",5.7495,5.8073,5.6723,5.7495,988800.0],["1997-12-23",5.7398,5.7398,5.5372,5.5372,973600.0],["1997-12-24",5.5565,5.5951,5.5565,5.5951,374400.0],["1997-12-26",5.6337,5.653,5.6144,5.653,209200.0],["1997-12-29",5.653,5.817,5.6434,5.7784,1452400.0],["1997-12-30",5.8459,6.0292,5.817,5.981,1872800.0],["1997-12-31",5.9424,5.981,5.9038,5.9713,612000.0],["1998-01-02",5.9617,6.0099,5.9038,5.9906,338400.0],["1998-01-05",5.9617,6.0196,5.9038,5.981,1935600.0],["1998-01-06",5.9424,5.9424,5.7881,5.7977,1668000.0],["1998-01-07",5.7302,5.7591,5.6241,5.7012,1282000.0],["1998-01-08",5.6144,5.6241,5.4601,5.489,1214000.0],["1998-01-09",5.5179,5.5565,5.2671,5.2961,2712000.0],["1998-01-12",5.0742,5.3057,5.0742,5.2768,4420000.0],["1998-01-13",5.3636,5.4311,5.3154,5.3443,2370800.0],["1998-01-14",5.325,5.3636,4.9006,5.0356,5144800.0],["1998-01-15",5.0356,5.2768,4.9584,5.1224,2583200.0],["1998-01-16",5.19,5.2864,5.19,5.2768,1120800.0],["1998-01-20",5.4311,5.4601,5.3925,5.4311,1114800.0],["1998-01-21",5.3925,5.3925,5.2768,5.2768,1079200.0],["1998-01-22",5.2575,5.2864,5.19,5.19,795600.0],["1998-01-23",5.1707,5.2671,5.0742,5.0935,1082000.0],["1998-01-26",5.1321,5.1707,5.1128,5.1417,1210000.0],["1998-01-27",5.1417,5.1417,5.026,5.0356,2309600.0],["1998-01-28",5.026,5.1321,4.997,5.0549,1923200.0],["1998-01-29",5.0549,5.0549,4.7462,4.8427,3278000.0],["1998-01-30",4.9006,4.9777,4.8234,4.9681,4490800.0],["1998-02-02",5.1128,5.3057,5.1031,5.2189,4168000.0],["1998-02-03",5.2092,5.4601,5.19,5.4601,2894000.0],["1998-02-04",5.3925,5.5179,5.3539,5.4215,2876800.0],["1998-02-05",5.4118,5.5758,5.4022,5.4697,2151600.0],["1998-02-06",5.4986,5.5372,5.3636,5.4118,947600.0],["1998-02-09",5.4311,5.4311,5.2382,5.2382,841200.0],["1998-02-10",5.2382,5.3539,5.2382,5.325,777200.0],["1998-02-11",5.325,5.5565,5.325,5.5276,1238000.0],["1998-02-12",5.5179,5.5179,5.4408,5.4408,826400.0],["1998-02-13",5.4215,5.4601,5.4022,5.4504,658400.0],["1998-02-17",5.4794,5.489,5.3732,5.3732,1032800.0],["1998-02-18",5.3539,5.3636,5.2864,5.3636,1477200.0],["1998-02-19",5.325,5.4794,5.325,5.4601,1373200.0],["1998-02-20",5.4022,5.4022,5.3057,5.3443,550400.0],["1998-02-23",5.3443,5.3443,5.1996,5.2189,1107200.0],["1998-02-24",5.19,5.2768,5.0935,5.1514,1699600.0],["1998-02-25",5.19,5.3443,5.1707,5.3347,3600000.0],["1998-02-26",5.325,5.4408,5.325,5.3925,701600.0],["1998-02-27",5.4215,5.4215,5.3636,5.4022,499600.0],["1998-03-02",5.3829,5.5565,5.3829,5.5179,1277200.0],["1998-03-03",5.4987,5.5951,5.4601,5.4794,1915200.0],["1998-03-04",5.4022,5.4022,5.2961,5.3154,1463600.0],["1998-03-05",5.2671,5.3732,5.2478,5.3732,1272400.0],["1998-03-06",5.3829,5.4022,5.325,5.325,1435600.0],["1998-03-09",5.3057,5.3829,5.2382,5.2478,1510800.0],["1998-03-10",5.2478,5.2768,5.1031,5.1224,2691600.0],["1998-03-11",5.1321,5.1996,5.0067,5.1996,2528400.0],["1998-03-12",5.2092,5.2285,5.0935,5.1707,1838800.0],["1998-03-13",5.19,5.2382,5.1803,5.1803,1936400.0],["1998-03-16",5.1996,5.1996,5.1224,5.161,2072000.0],["1998-03-17",5.1224,5.2285,5.0935,5.19,1583200.0],["1998-03-18",5.1707,5.3154,5.1321,5.2671,1339600.0],["1998-03-19",5.2961,5.3925,5.2864,5.3443,1733200.0],["1998-03-20",5.3057,5.5469,5.3057,5.5372,3360400.0],["1998-03-23",5.5758,5.8556,5.5758,5.7881,3226800.0],["1998-03-24",5.6916,5.8459,5.6434,5.7784,2984000.0],["1998-03-25",5.7688,5.8266,5.653,5.7205,1055600.0],["1998-03-26",5.7109,5.7302,5.6434,5.6723,892400.0],["1998-03-27",5.7109,5.7495,5.653,5.6916,1202400.0],["1998-03-30",5.6916,5.6916,5.5758,5.6144,763200.0],["1998-03-31",5.6337,5.6723,5.6144,5.653,738800.0],["1998-04-01",5.6337,5.6723,5.6337,5.6723,499600.0],["1998-04-02",5.653,5.6819,5.6144,5.6723,316000.0],["1998-04-03",5.7012,5.7012,5.5758,5.5951,1433200.0],["1998-04-06",5.6048,5.6241,5.5855,5.6048,787200.0],["1998-04-07",5.5855,5.5855,5.4504,5.4601,1073200.0],["1998-04-08",5.4986,5.5565,5.4408,5.5179,1005200.0],["1998-04-09",5.5565,5.6434,5.5276,5.6434,626400.0],["1998-04-13",5.6723,5.6723,5.5758,5.653,714400.0],["1998-04-14",5.6916,5.7688,5.6434,5.7495,1395600.0],["1998-04-15",5.7495,5.8266,5.7205,5.8073,1126000.0],["1998-04-16",5.8652,5.8652,5.7109,5.7784,1509600.0],["1998-04-17",5.8073,5.9231,5.7495,5.8942,1618000.0],["1998-04-20",5.8652,5.9713,5.8652,5.9328,1788400.0],["1998-04-21",5.9617,6.0967,5.9617,6.0389,2947600.0],["1998-04-22",6.0582,6.1353,6.0389,6.1353,1789600.0],["1998-04-23",6.0582,6.0678,5.9617,5.9617,1736000.0],["1998-04-24",5.9713,6.0003,5.8845,5.9231,1016000.0],["1998-04-27",5.7302,5.8073,5.7109,5.7688,1658000.0],["1998-04-28",5.8459,5.981,5.8073,5.9713,732400.0],["1998-04-29",5.9617,6.0871,5.9038,6.0485,956400.0],["1998-04-30",6.0871,6.3476,6.0196,6.3283,1994400.0],["1998-05-01",6.3669,6.444,6.2897,6.4151,2590400.0],["1998-05-04",6.6177,6.6756,6.5405,6.5887,2725200.0],["1998-05-05",6.5984,6.5984,6.4247,6.4923,1629200.0],["1998-05-06",6.4826,6.4923,6.3186,6.4923,1680800.0],["1998-05-07",6.309,6.4054,6.2897,6.3379,798400.0],["1998-05-08",6.3572,6.4247,6.3186,6.3283,1105200.0],["1998-05-11",6.3283,6.3476,6.1836,6.1836,1568800.0],["1998-05-12",6.1836,6.1836,6.0582,6.1353,2142800.0],["1998-05-13",6.116,6.1546,6.0775,6.0871,1424400.0],["1998-05-14",6.0485,6.1932,6.0485,6.0582,2118400.0],["1998-05-15",6.0871,6.1546,6.0582,6.0967,1010000.0],["1998-05-18",6.0967,6.0967,5.8266,5.8363,1104000.0],["1998-05-19",5.8459,5.952,5.8459,5.952,1430400.0],["1998-05-20",6.0292,6.0871,5.8845,5.952,1306400.0],["1998-05-21",6.0292,6.3379,6.0292,6.2704,4684400.0],["1998-05-22",6.28,6.3958,6.2607,6.28,1221600.0],["1998-05-26",6.2607,6.2607,6.0678,6.0678,2430800.0],["1998-05-27",5.9038,6.116,5.8652,6.116,5722000.0],["1998-05-28",6.116,6.116,6.0003,6.0196,3258400.0],["1998-05-29",6.0196,6.116,6.0196,6.0292,984000.0],["1998-06-01",6.0003,6.0003,5.9135,5.9231,922800.0],["1998-06-02",5.9617,6.0582,5.9617,6.0389,1908000.0],["1998-06-03",6.0582,6.0967,5.981,6.0196,2103200.0],["1998-06-04",6.0196,6.1643,5.981,6.116,2528000.0],["1998-06-05",6.116,6.2511,6.116,6.1836,1788800.0],["1998-06-08",6.1836,6.28,6.145,6.2704,1712000.0],["1998-06-09",6.2318,6.3186,6.2318,6.309,1474400.0],["1998-06-10",6.2125,6.2318,6.0485,6.0485,2502800.0],["1998-06-11",6.0196,6.0582,5.8459,5.8459,1883200.0],["1998-06-12",5.8652,5.8652,5.5469,5.7302,3756800.0],["1998-06-15",5.6048,5.6337,5.5276,5.5276,1086000.0],["1998-06-16",5.5758,5.7109,5.5758,5.6819,1174800.0],["1998-06-17",5.8459,6.0196,5.8073,5.952,2284000.0],["1998-06-18",5.952,5.952,5.653,5.6819,4970800.0],["1998-06-19",5.6819,5.7784,5.6819,5.7302,1553200.0],["1998-06-22",5.7302,5.7302,5.6819,5.6916,462400.0],["1998-06-23",5.7302,5.8363,5.7302,5.8363,602800.0],["1998-06-24",5.8556,5.8942,5.8266,5.8942,757600.0],["1998-06-25",5.8845,5.8845,5.7495,5.7688,942800.0],["1998-06-26",5.8073,5.8073,5.7109,5.7205,808000.0],["1998-06-29",5.6819,5.7881,5.6819,5.7591,175600.0],["1998-06-30",5.7881,5.8942,5.7012,5.8073,680800.0],["1998-07-01",5.8749,6.0871,5.8652,6.0485,1679600.0],["1998-07-02",6.0871,6.0871,6.0003,6.0389,986400.0],["1998-07-06",6.0775,6.1064,5.9424,5.952,1299600.0],["1998-07-07",5.981,6.1064,5.9617,6.0967,1038800.0],["1998-07-08",6.0967,6.2222,6.0967,6.2125,1658000.0],["1998-07-09",6.1836,6.2704,6.1836,6.2222,1371200.0],["1998-07-10",6.2607,6.3283,6.2607,6.2607,1219200.0],["1998-07-13",6.2318,6.3958,6.2318,6.3862,1394400.0],["1998-07-14",6.4247,6.4826,6.4054,6.4247,1956400.0],["1998-07-15",6.444,6.4633,6.4054,6.4633,1909200.0],["1998-07-16",6.444,6.5501,6.444,6.5212,2308800.0],["1998-07-17",6.5791,6.5791,6.5116,6.5694,1865600.0],["1998-07-20",6.5501,6.5791,6.4826,6.5694,1531600.0],["1998-07-21",6.5501,6.5694,6.5405,6.5501,1537200.0],["1998-07-22",6.5501,6.5501,6.4247,6.4826,1335600.0],["1998-07-23",6.5116,6.5116,6.4247,6.444,2202000.0],["1998-07-24",6.444,6.5405,6.3476,6.4344,2000400.0],["1998-07-27",6.309,6.3572,6.2897,6.3283,1152400.0],["1998-07-28",5.9424,5.9424,5.1321,5.2382,16140000.0],["1998-07-29",5.2382,5.4215,5.2092,5.2864,6112000.0],["1998-07-30",5.325,5.3829,5.3057,5.3539,972400.0],["1998-07-31",5.3443,5.4408,5.325,5.4408,1102000.0],["1998-08-03",5.4215,5.4215,5.325,5.3732,1916800.0],["1998-08-04",5.4022,5.4022,5.1128,5.1128,2313200.0],["1998-08-05",5.1224,5.161,4.7269,4.8716,2561200.0],["1998-08-06",4.8427,4.8716,4.7462,4.7655,2635200.0],["1998-08-07",4.7848,4.7848,4.4375,4.4472,1562000.0],["1998-08-10",4.4472,4.4472,4.2349,4.2639,2740800.0],["1998-08-11",4.0131,4.0227,3.8973,3.9648,3599600.0],["1998-08-12",4.0034,4.2156,3.9552,4.2156,4504400.0],["1998-08-13",4.1095,4.2446,4.0902,4.0999,2600400.0],["1998-08-14",4.206,4.2639,4.1288,4.1578,1384000.0],["1998-08-17",4.0902,4.0999,4.0131,4.0227,1052400.0],["1998-08-18",4.0516,4.1288,3.7719,4.1095,6010400.0],["1998-08-19",4.1288,4.3121,4.0323,4.0806,4841600.0],["1998-08-20",4.0613,4.1481,3.9166,4.013,3221200.0],["1998-08-21",3.878,3.878,3.3957,3.6947,5428000.0],["1998-08-24",3.7333,3.8008,3.5404,3.6851,1914800.0],["1998-08-25",3.7526,3.7912,3.4535,3.4728,2569200.0],["1998-08-26",3.1834,3.3378,3.087,3.3185,5318000.0],["1998-08-27",3.2799,3.2799,2.9133,2.9133,4539600.0],["1998-08-28",2.9519,3.0098,2.759,2.894,3498400.0],["1998-08-31",2.9905,3.0291,2.6625,2.6625,2035200.0],["1998-09-01",2.6818,2.8844,2.6432,2.759,3750400.0],["1998-09-02",2.7976,3.0677,2.7783,2.9712,3561600.0],["1998-09-03",2.8747,3.058,2.8169,3.0098,2959600.0],["1998-09-04",3.0484,3.0484,2.8265,2.8361,3846800.0],["1998-09-08",3.0098,3.0484,2.8265,2.9712,3835600.0],["1998-09-09",2.9326,2.9712,2.894,2.894,2876000.0],["1998-09-10",2.5082,2.5274,2.3345,2.3345,5207600.0],["1998-09-11",2.3538,2.6625,2.3538,2.5275,6640800.0],["1998-09-14",2.6143,2.6239,2.2959,2.4117,4902400.0],["1998-09-15",2.3924,2.9712,2.3345,2.8747,7534400.0],["1998-09-16",2.9133,3.222,2.7976,2.8554,5704000.0],["1998-09-17",2.7397,2.9037,2.5467,2.894,4744000.0],["1998-09-18",2.894,2.9712,2.8554,2.8844,2320000.0],["1998-09-21",2.7011,3.1545,2.6625,3.1448,3014000.0],["1998-09-22",3.2027,3.3571,3.0677,3.0773,2680800.0],["1998-09-23",3.222,3.5307,3.1834,3.5307,4906800.0],["1998-09-24",3.4921,3.6465,3.087,3.087,3064800.0],["1998-09-25",3.1159,3.2799,2.9712,3.1545,1361600.0],["1998-09-28",3.222,3.3378,3.1352,3.1641,1582800.0],["1998-09-29",3.1545,3.1545,3.0098,3.1255,832800.0],["1998-09-30",3.1255,3.1255,2.9519,2.9808,1946400.0],["1998-10-01",2.9616,2.9616,2.7011,2.7011,2228400.0],["1998-10-02",2.759,2.8169,2.566,2.73,3403200.0],["1998-10-05",2.6336,2.6625,2.5082,2.6625,1398800.0],["1998-10-06",2.8169,2.8458,2.566,2.6046,1196800.0],["1998-10-07",2.5853,2.9423,2.5467,2.5564,2777200.0],["1998-10-08",2.4792,2.7397,2.4117,2.7204,2215600.0],["1998-10-09",2.9519,2.9519,2.6818,2.7783,2413200.0],["1998-10-12",2.8747,2.9423,2.8554,2.9037,760800.0],["1998-10-13",2.8747,2.9712,2.8361,2.9712,1376000.0],["1998-10-14",2.9326,3.0194,2.9326,2.9905,940800.0],["1998-10-15",3.0098,3.5886,3.0098,3.55,4685600.0],["1998-10-16",3.5886,4.0131,3.55,3.9745,7718000.0],["1998-10-19",3.8587,4.0131,3.8587,3.9455,2396800.0],["1998-10-20",3.9069,4.1192,3.8876,4.0034,3512400.0],["1998-10-21",3.9745,3.9745,3.8587,3.9359,1519600.0],["1998-10-22",3.9069,4.3217,3.9069,4.2349,2283600.0],["1998-10-23",4.2253,4.2349,4.0806,4.1192,1272800.0],["1998-10-26",4.1192,4.2253,4.0902,4.1867,991200.0],["1998-10-27",4.1674,4.2349,4.1385,4.1385,1455600.0],["1998-10-28",4.1288,4.1867,4.0806,4.1385,1330800.0],["1998-10-29",4.1288,4.1288,3.8973,3.9745,3115600.0],["1998-10-30",4.0131,4.2349,4.0131,4.1867,1109200.0],["1998-11-02",4.1481,4.341,4.1481,4.3121,1223200.0],["1998-11-03",4.3217,4.3217,4.2542,4.2832,1053600.0],["1998-11-04",4.4375,4.5436,4.4375,4.5436,2246400.0],["1998-11-05",4.5147,4.5147,4.4086,4.4375,1489200.0],["1998-11-06",4.4182,4.4664,4.3796,4.4664,626800.0],["1998-11-09",4.4664,4.4664,4.3217,4.3893,512800.0],["1998-11-10",4.3893,4.3893,4.341,4.3507,802400.0],["1998-11-11",4.3893,4.4761,4.2928,4.3121,1296800.0],["1998-11-12",4.2735,4.341,4.1288,4.1963,633600.0],["1998-11-13",4.206,4.206,4.1095,4.1288,864000.0],["1998-11-16",4.1674,4.206,4.0806,4.1095,654000.0],["1998-11-17",4.0999,4.0999,3.9938,4.013,1134800.0],["1998-11-18",3.9745,4.0999,3.9552,4.0516,942400.0],["1998-11-19",4.0902,4.2253,4.0902,4.1867,1407200.0],["1998-11-20",4.1674,4.206,4.1674,4.1963,678000.0],["1998-11-23",4.3025,4.4664,4.2928,4.4568,1374400.0],["1998-11-24",4.341,4.4568,4.3217,4.3314,1544400.0],["1998-11-25",4.3507,4.3507,4.2928,4.3025,814800.0],["1998-11-27",4.2832,4.2832,4.1288,4.1674,520400.0],["1998-11-30",4.1095,4.1095,3.9262,3.9262,1754400.0],["1998-12-01",3.8394,3.9262,3.8105,3.878,2189200.0],["1998-12-02",3.8394,3.8973,3.7912,3.8587,1643600.0],["1998-12-03",3.8394,3.8394,3.7236,3.7333,982000.0],["1998-12-04",3.7526,3.8394,3.7526,3.8394,404000.0],["1998-12-07",3.878,3.9938,3.878,3.9841,880800.0],["1998-12-08",3.9648,4.0516,3.8683,3.878,1922400.0],["1998-12-09",3.9359,4.0131,3.878,3.9262,746400.0],["1998-12-10",3.9262,4.0323,3.8876,3.8973,1014400.0],["1998-12-11",3.8973,3.8973,3.7912,3.8201,1130800.0],["1998-12-14",3.8394,3.878,3.6272,3.6368,1506800.0],["1998-12-15",3.6658,3.6851,3.4921,3.5693,1464000.0],["1998-12-16",3.55,3.7044,3.55,3.7044,548400.0],["1998-12-17",3.7236,3.8394,3.7236,3.7429,890000.0],["1998-12-18",3.8201,3.8973,3.8008,3.8683,756000.0],["1998-12-21",3.8587,4.1288,3.8587,4.0323,776400.0],["1998-12-22",4.013,4.042,3.9552,3.9938,670000.0],["1998-12-23",4.0034,4.013,3.9745,3.9938,954400.0],["1998-12-24",3.9166,3.9455,3.878,3.9455,411200.0],["1998-12-28",3.9166,3.9166,3.8394,3.8587,441600.0],["1998-12-29",3.8394,3.8973,3.7815,3.8105,826800.0],["1998-12-30",3.7815,3.8587,3.7622,3.8491,409200.0],["1998-12-31",3.8298,3.8587,3.8105,3.8105,132800.0],["1999-01-04",3.8201,3.8876,3.8008,3.8298,713600.0],["1999-01-05",3.8394,3.8394,3.7815,3.7815,1427200.0],["1999-01-06",3.6658,3.7236,3.6272,3.6368,2020000.0],["1999-01-07",3.6079,3.6079,3.5307,3.55,826800.0],["1999-01-08",3.5693,3.6465,3.5404,3.55,2116000.0],["1999-01-11",3.55,3.55,3.3571,3.3957,1166800.0],["1999-01-12",3.3474,3.3474,3.1834,3.1834,1689600.0],["1999-01-13",2.9326,2.9712,2.8169,2.8747,6748400.0],["1999-01-14",2.894,2.9616,2.8361,2.8554,3537200.0],["1999-01-15",2.9712,3.5404,2.9519,3.4439,8878000.0],["1999-01-19",3.4053,3.5307,3.3474,3.5307,2216000.0],["1999-01-20",3.6079,3.7912,3.5886,3.7526,2735200.0],["1999-01-21",3.7526,3.7526,3.6272,3.6658,1456800.0],["1999-01-22",3.6368,3.6465,3.5114,3.5404,955200.0],["1999-01-25",3.5982,3.6272,3.5693,3.6272,708400.0],["1999-01-26",3.6465,3.6465,3.5789,3.6368,1728000.0],["1999-01-27",3.7429,3.7815,3.6465,3.7236,2352400.0],["1999-01-28",3.7815,3.8973,3.7815,3.878,4393200.0],["1999-01-29",3.8683,3.9938,3.8201,3.9552,7984800.0],["1999-02-01",4.2446,4.2446,4.0131,4.0227,2790400.0],["1999-02-02",4.0613,4.1481,3.9359,3.9648,2495600.0],["1999-02-03",4.0131,4.1095,3.9745,4.0323,2080400.0],["1999-02-04",4.0323,4.1385,3.9841,4.0323,3136000.0],["1999-02-05",4.0227,4.1288,4.0227,4.1095,982000.0],["1999-02-08",4.0902,4.1095,4.042,4.0806,1177200.0],["1999-02-09",4.042,4.0516,3.9648,3.9841,1487600.0],["1999-02-10",3.9745,3.9745,3.8008,3.8298,1430000.0],["1999-02-11",3.8394,4.0709,3.8394,4.0613,2386800.0],["1999-02-12",4.0227,4.042,3.9552,4.0034,1682800.0],["1999-02-16",3.9938,4.0902,3.9938,4.0613,1626400.0],["1999-02-17",4.0323,4.1674,4.013,4.0902,1759600.0],["1999-02-18",4.1288,4.2156,4.0902,4.2156,1380000.0],["1999-02-19",4.1867,4.2349,4.1481,4.1674,1153200.0],["1999-02-22",4.1674,4.2156,4.1674,4.1867,1044400.0],["1999-02-23",4.1867,4.2253,4.1674,4.2253,1071200.0],["1999-02-24",4.2446,4.3217,4.2156,4.2446,977600.0],["1999-02-25",4.206,4.2639,4.177,4.2639,1223200.0],["1999-02-26",4.2735,4.3796,4.2639,4.341,2080000.0],["1999-03-01",4.3217,4.3217,4.2639,4.3121,974800.0],["1999-03-02",4.4182,4.4182,4.206,4.2446,1399600.0],["1999-03-03",4.2542,4.2542,4.1674,4.177,989200.0],["1999-03-04",4.1578,4.2446,4.1578,4.2349,925600.0],["1999-03-05",4.3217,4.4279,4.2928,4.3989,1522400.0],["1999-03-08",4.3989,4.7462,4.37,4.7269,1990800.0],["1999-03-09",4.8523,4.8523,4.7076,4.7751,3146400.0],["1999-03-10",4.7944,4.9006,4.7462,4.9006,4297600.0],["1999-03-11",4.9006,5.2285,4.9006,5.1128,5197200.0],["1999-03-12",5.1321,5.19,5.1128,5.1321,1877600.0],["1999-03-15",5.0935,5.1514,5.026,5.0356,1216800.0],["1999-03-16",5.0356,5.0838,4.997,5.0163,1332400.0],["1999-03-17",5.0163,5.0163,4.9006,4.9198,1711200.0],["1999-03-18",4.8813,4.9584,4.8427,4.9488,559200.0],["1999-03-19",4.9681,5.0549,4.9198,5.0163,1474400.0],["1999-03-22",4.997,4.997,4.7848,4.8716,416400.0],["1999-03-23",4.8716,4.8716,4.7848,4.8234,1615200.0],["1999-03-24",4.862,4.9777,4.8427,4.9584,1833600.0],["1999-03-25",4.9777,5.0742,4.9777,5.0163,1816400.0],["1999-03-26",4.9391,5.0067,4.9391,4.9584,1179600.0],["1999-03-29",4.9391,4.9777,4.8813,4.8909,8148000.0],["1999-03-30",4.9006,4.9198,4.7848,4.833,2202400.0],["1999-03-31",4.8716,4.9006,4.7944,4.8427,780800.0],["1999-04-01",4.8813,4.9198,4.8427,4.8813,413200.0],["1999-04-05",4.9198,5.0549,4.8909,5.0356,2145600.0],["1999-04-06",5.0453,5.2092,5.0453,5.1031,2907200.0],["1999-04-07",5.1417,5.1996,5.0163,5.0163,1204400.0],["1999-04-08",5.0935,5.2478,5.0356,5.2285,2180800.0],["1999-04-09",5.2285,5.4408,5.2285,5.3347,2606400.0],["1999-04-12",5.19,5.5758,5.19,5.5276,1459200.0],["1999-04-13",5.6916,5.8845,5.6048,5.8845,4252000.0],["1999-04-14",5.8845,5.9617,5.7591,5.7688,2583600.0],["1999-04-15",5.7398,5.8652,5.6916,5.8073,1607600.0],["1999-04-16",5.8459,5.9231,5.7881,5.8749,1170000.0],["1999-04-19",5.9231,6.0485,5.8073,5.8556,3843600.0],["1999-04-20",5.8556,5.9038,5.6048,5.6434,2492000.0],["1999-04-21",5.6434,5.6916,5.4118,5.4601,1918000.0],["1999-04-22",5.5372,5.7495,5.5083,5.7109,2670400.0],["1999-04-23",5.7495,5.9424,5.6819,5.9135,1980000.0],["1999-04-26",5.9038,5.9231,5.8459,5.8459,1320400.0],["1999-04-27",5.8556,5.9617,5.8556,5.9328,1955600.0],["1999-04-28",5.9617,6.116,5.9328,6.0003,3924400.0],["1999-04-29",6.2897,6.5791,6.1643,6.4247,6799200.0],["1999-04-30",6.4537,6.6948,6.2897,6.3283,4779600.0],["1999-05-03",6.3476,6.473,6.3283,6.4247,2038400.0],["1999-05-04",6.444,6.5212,6.3669,6.4537,2527200.0],["1999-05-05",6.4826,6.6177,6.4826,6.5984,1712800.0],["1999-05-06",6.772,7.3701,6.6948,7.3701,8468000.0],["1999-05-07",7.3315,7.6402,7.2158,7.5438,6331600.0],["1999-05-10",7.5245,7.7367,7.4762,7.4859,4737600.0],["1999-05-11",7.4859,7.4859,7.1965,7.2254,3728400.0],["1999-05-12",7.3026,7.3026,6.8685,6.9842,2817200.0],["1999-05-13",7.1193,7.4473,7.0614,7.3315,4467200.0],["1999-05-14",7.0421,7.2061,7.0228,7.2061,2108000.0],["1999-05-17",7.1675,7.1675,6.8878,6.9746,1671200.0],["1999-05-18",7.0132,7.1482,6.9843,7.0228,2203200.0],["1999-05-19",7.0421,7.0904,6.7624,6.7624,2593200.0],["1999-05-20",6.7624,7.0904,6.7624,7.0325,2188000.0],["1999-05-21",7.0711,7.0711,6.7913,6.8106,1338000.0],["1999-05-24",6.8106,6.8878,6.4633,6.5019,1994000.0],["1999-05-25",6.3476,6.4344,6.1932,6.2704,3940000.0],["1999-05-26",6.3669,6.5501,6.3379,6.4923,3627600.0],["1999-05-27",6.473,6.5598,6.3862,6.444,1834000.0],["1999-05-28",6.444,6.4826,6.4247,6.4537,588800.0],["1999-06-01",6.4826,6.4826,5.9424,6.2125,3418000.0],["1999-06-02",6.2125,6.3379,6.1546,6.3379,1720400.0],["1999-06-03",6.5984,6.5984,6.3379,6.3379,1348400.0],["1999-06-04",6.3765,6.4344,6.3476,6.3572,566400.0],["1999-06-07",6.3862,6.5212,6.3765,6.4537,918000.0],["1999-06-08",6.4537,6.5984,6.4537,6.473,1548400.0],["1999-06-09",6.5019,6.5019,6.2222,6.2704,925600.0],["1999-06-10",6.2704,6.28,6.1546,6.2318,2014400.0],["1999-06-11",6.1836,6.2704,6.1739,6.2511,1445600.0],["1999-06-14",6.2511,6.3572,6.2318,6.2704,1081200.0],["1999-06-15",6.2704,6.5501,6.2704,6.5212,1844400.0],["1999-06-16",6.6563,6.9071,6.6563,6.813,3231600.0],["1999-06-17",6.8492,7.0614,6.6563,7.0132,2953200.0],["1999-06-18",7.0132,7.129,6.9842,7.0614,2115200.0],["1999-06-21",7.0807,7.2351,7.0807,7.2254,3182000.0],["1999-06-22",7.2158,7.2929,7.1772,7.2061,1489600.0],["1999-06-23",6.965,7.0518,6.965,7.0518,2861600.0],["1999-06-24",7.0325,7.0325,6.9071,6.9457,1899200.0],["1999-06-25",6.9457,7.0035,6.772,6.772,1377600.0],["1999-06-28",6.7334,6.8685,6.5984,6.6466,2642800.0],["1999-06-29",6.7045,6.772,6.637,6.6659,1626800.0],["1999-06-30",6.6659,6.9553,6.5984,6.9167,1897600.0],["1999-07-01",6.9167,7.2351,6.9071,7.1965,2374400.0],["1999-07-02",7.2158,7.3315,7.1193,7.3219,1534800.0],["1999-07-06",7.2833,7.4569,7.1965,7.1965,1312400.0],["1999-07-07",7.1579,7.1868,7.0614,7.1579,1472000.0],["1999-07-08",7.1965,7.3315,7.0614,7.0711,2419600.0],["1999-07-09",7.0711,7.1868,7.0711,7.1555,1521200.0],["1999-07-12",7.0807,7.0807,6.772,6.8203,962800.0],["1999-07-13",6.637,6.6756,6.473,6.6756,6363200.0],["1999-07-14",6.7141,6.8299,6.6273,6.7624,2231600.0],["1999-07-15",6.801,6.9264,6.7913,6.8203,1984000.0],["1999-07-16",6.8395,6.8878,6.7431,6.8685,1553200.0],["1999-07-19",6.8492,7.0035,6.8492,6.8781,1279600.0],["1999-07-20",6.8781,6.8781,6.6948,6.7141,1377200.0],["1999-07-21",6.7334,6.7913,6.6177,6.7238,1870400.0],["1999-07-22",6.7045,6.7045,6.5309,6.5984,1932800.0],["1999-07-23",6.6273,6.6659,6.1836,6.2318,2327200.0],["1999-07-26",6.0775,6.0775,5.9038,5.9617,1688000.0],["1999-07-27",6.1064,6.2125,5.9617,6.1257,1930800.0],["1999-07-28",6.1739,6.4247,6.1546,6.3283,1016400.0],["1999-07-29",6.3476,6.3476,6.0003,6.0292,1940000.0],["1999-07-30",6.0871,6.1739,5.8845,5.9231,1039200.0],["1999-08-02",5.8942,5.981,5.5565,5.6434,3374800.0],["1999-08-03",5.7109,5.8652,5.6434,5.8556,4174400.0],["1999-08-04",5.8652,5.9424,5.6337,5.653,4905200.0],["1999-08-05",5.6819,5.7012,5.4022,5.5662,2818000.0],["1999-08-06",5.5179,5.6723,5.4408,5.6048,1598000.0],["1999-08-09",5.6916,5.7495,5.6337,5.7109,1234400.0],["1999-08-10",5.6337,5.7784,5.4697,5.7784,2809600.0],["1999-08-11",5.9328,5.952,5.7012,5.8652,2262000.0],["1999-08-12",5.9038,6.0099,5.7881,5.8652,2775200.0],["1999-08-13",5.952,6.2511,5.9424,6.2511,2156400.0],["1999-08-16",6.2511,6.2511,6.116,6.1546,626800.0],["1999-08-17",6.1932,6.2704,6.0196,6.1643,1685200.0],["1999-08-18",6.1739,6.1932,5.8749,5.9545,2438800.0],["1999-08-19",5.817,5.9231,5.7205,5.8749,2230400.0],["1999-08-20",5.9617,6.0678,5.8942,5.9617,1672000.0],["1999-08-23",6.0196,6.1353,5.7881,5.952,3061200.0],["1999-08-24",5.9231,5.952,5.7591,5.7977,2980400.0],["1999-08-25",5.8363,6.0003,5.7495,5.9906,4705200.0],["1999-08-26",5.9906,6.1739,5.9713,6.0003,2474000.0],["1999-08-27",6.0196,6.0582,5.9038,5.952,897200.0],["1999-08-30",5.9424,5.9424,5.8073,5.8266,478400.0],["1999-08-31",5.9038,5.9038,5.5758,5.5758,2634400.0],["1999-09-01",5.5758,5.6626,5.5758,5.6434,1242800.0],["1999-09-02",5.5662,5.6144,5.4022,5.5951,3466800.0],["1999-09-03",5.7109,5.7302,5.489,5.6337,2346400.0],["1999-09-07",5.6144,5.6144,5.4118,5.5372,4900400.0],["1999-09-08",5.5372,5.5758,5.3057,5.325,3072800.0],["1999-09-09",5.325,5.3636,5.1803,5.2382,3854000.0],["1999-09-10",5.2478,5.5758,5.2092,5.5758,3930400.0],["1999-09-13",5.4794,5.6916,5.4408,5.6819,2165200.0],["1999-09-14",5.6241,5.6916,5.5565,5.5951,3158000.0],["1999-09-15",5.6916,5.6916,5.4987,5.5276,1113200.0],["1999-09-16",5.5276,5.5469,5.3443,5.3829,768000.0],["1999-09-17",5.4022,5.5372,5.4022,5.4794,1056800.0],["1999-09-20",5.4794,5.5855,5.4794,5.5662,1355600.0],["1999-09-21",5.5565,5.6048,5.4794,5.5179,1190000.0],["1999-09-22",5.5179,5.7302,5.4794,5.7302,2417200.0],["1999-09-23",5.8556,6.0099,5.8266,5.8749,3684800.0],["1999-09-24",5.8459,6.0582,5.7881,5.9906,2724400.0],["1999-09-27",6.1739,6.2029,6.0967,6.1257,3486400.0],["1999-09-28",6.1257,6.2414,6.0775,6.1932,3937600.0],["1999-09-29",6.1739,6.2029,6.1353,6.1546,1832000.0],["1999-09-30",6.1739,6.2318,6.0292,6.1643,2830800.0],["1999-10-01",6.1257,6.2318,6.0967,6.1739,2174800.0],["1999-10-04",6.2125,6.3283,6.2125,6.2897,1310000.0],["1999-10-05",6.2897,6.3958,6.2318,6.2704,2193600.0],["1999-10-06",6.2704,6.4344,6.2704,6.3862,1820000.0],["1999-10-07",6.4054,6.4826,6.2704,6.2993,2032000.0],["1999-10-08",6.3186,6.444,6.2607,6.4151,2670800.0],["1999-10-11",6.4344,6.4633,6.4054,6.4344,1390800.0],["1999-10-12",6.4247,6.4247,6.3186,6.3283,982000.0],["1999-10-13",6.2897,6.3186,6.1836,6.2318,1481200.0],["1999-10-14",6.2414,6.2414,6.0003,6.0196,4062800.0],["1999-10-15",5.7109,5.8845,5.6916,5.6916,3347600.0],["1999-10-18",5.7302,5.8845,5.7302,5.8556,1052800.0],["1999-10-19",5.9713,6.1836,5.9713,6.1739,1819200.0],["1999-10-20",6.2511,6.2993,6.1643,6.2414,568000.0],["1999-10-21",6.2607,6.3765,6.1643,6.3283,1912800.0],["1999-10-22",6.4054,6.5116,6.3958,6.4054,1101200.0],["1999-10-25",6.4151,6.4247,6.3283,6.3476,1260000.0],["1999-10-26",6.3283,6.3572,6.1739,6.1739,694000.0],["1999-10-27",6.1739,6.2222,6.1353,6.1932,1255600.0],["1999-10-28",6.2318,6.3958,6.2318,6.3186,2926400.0],["1999-10-29",6.3476,6.5598,6.3476,6.5598,2026400.0],["1999-11-01",6.5598,6.5598,6.4923,6.5405,707600.0],["1999-11-02",6.5405,6.8878,6.5405,6.8588,1796000.0],["1999-11-03",6.8395,7.1579,6.8395,7.0421,2911600.0],["1999-11-04",7.0421,7.2544,7.0228,7.1579,3281200.0],["1999-11-05",7.1772,7.2544,6.9843,7.0904,2688800.0],["1999-11-08",7.0904,7.3122,7.0132,7.2447,2280000.0],["1999-11-09",7.3315,7.3315,7.1,7.1,2222400.0],["1999-11-10",7.1386,7.2544,7.1,7.2254,2735200.0],["1999-11-11",7.1868,7.3798,7.1868,7.3122,2163200.0],["1999-11-12",7.3508,7.3508,7.1579,7.3219,1076400.0],["1999-11-15",7.3219,7.5052,7.3219,7.4473,2367600.0],["1999-11-16",7.5148,7.5341,7.3605,7.4569,1317600.0],["1999-11-17",7.4184,7.5148,7.3701,7.3798,918000.0],["1999-11-18",7.3701,7.6499,7.3701,7.5438,2054400.0],["1999-11-19",7.5631,8.3252,7.5631,8.3059,4044800.0],["1999-11-22",8.3059,8.3059,7.891,7.891,3264000.0],["1999-11-23",7.891,7.9875,7.7174,7.7753,11746800.0],["1999-11-24",7.756,7.7849,7.6209,7.7174,1536800.0],["1999-11-26",7.7946,7.8332,7.6788,7.6788,1139600.0],["1999-11-29",7.6692,7.756,7.6499,7.7174,1162400.0],["1999-11-30",7.7367,7.7367,7.4762,7.5341,1154800.0],["1999-12-01",7.5341,7.6306,7.5341,7.5631,768800.0],["1999-12-02",7.5823,7.8235,7.5823,7.7849,1808000.0],["1999-12-03",7.8718,8.2962,7.8718,8.0936,3001600.0],["1999-12-06",8.1804,8.4313,8.1419,8.3734,3082400.0],["1999-12-07",8.4216,8.5856,8.3927,8.3927,2259200.0],["1999-12-08",8.3927,9.7143,8.3927,9.5696,7374800.0],["1999-12-09",9.5696,9.8686,9.3284,9.3284,6142800.0],["1999-12-10",9.3188,9.5696,9.3188,9.4924,12317600.0],["1999-12-13",9.4924,9.4924,9.3766,9.4731,1024400.0],["1999-12-14",9.4345,9.4828,9.2512,9.2995,2352400.0],["1999-12-15",9.2609,9.4828,9.2416,9.2995,1505600.0],["1999-12-16",9.3188,9.8686,9.2995,9.8493,3190400.0],["1999-12-17",10.0326,10.3413,9.8976,10.3413,2960800.0],["1999-12-20",10.3992,11.0745,10.3992,11.0166,4046000.0],["1999-12-21",11.0166,11.1516,10.8815,10.9587,1659600.0],["1999-12-22",10.9587,10.9587,10.3606,10.5535,2014400.0],["1999-12-23",10.5921,10.7079,10.4667,10.4764,566800.0],["1999-12-27",10.4571,10.4571,10.0616,10.1002,1321600.0],["1999-12-28",10.0616,10.2352,9.9169,9.9362,1284800.0],["1999-12-29",9.9362,10.4088,9.9362,10.3027,1334400.0],["1999-12-30",10.3413,10.486,10.322,10.486,478800.0],["1999-12-31",10.4667,10.6018,10.4667,10.5343,415200.0],["2000-01-03",10.65,10.6886,9.9747,9.9844,1904800.0],["2000-01-04",8.9522,9.0776,8.7593,8.8171,5932800.0],["2000-01-05",8.7785,8.8654,8.4891,8.8171,10888400.0],["2000-01-06",8.9715,9.0004,8.6821,8.6917,3163200.0],["2000-01-07",8.7014,9.1258,8.6435,9.0969,3051600.0],["2000-01-10",9.3766,10.3027,9.3381,10.2641,4041200.0],["2000-01-11",10.0326,10.2063,9.5117,9.6757,4046800.0],["2000-01-12",9.6564,9.7625,9.5213,9.6853,2269600.0],["2000-01-13",10.3413,10.4957,9.9554,10.3027,4108800.0],["2000-01-14",10.4571,10.6404,10.3606,10.3799,1501200.0],["2000-01-18",10.2641,10.5536,10.187,10.515,7331200.0],["2000-01-19",10.5535,10.5535,10.4185,10.4185,34000400.0],["2000-01-20",10.4474,10.4571,10.1098,10.2159,9898800.0],["2000-01-21",10.1773,10.3703,10.0326,10.0326,3064400.0],["2000-01-24",10.0519,10.187,9.8011,9.8011,3841600.0],["2000-01-25",9.8976,9.9072,9.531,9.6468,3262000.0],["2000-01-26",9.6468,9.859,9.3381,9.6757,3714800.0],["2000-01-27",9.6853,9.9362,9.6275,9.6853,3707600.0],["2000-01-28",9.6468,9.7143,9.0679,9.0776,2515200.0],["2000-01-31",8.9908,8.9908,8.4988,8.5663,4697600.0],["2000-02-01",8.547,9.2995,8.547,9.1548,5896400.0],["2000-02-02",9.1837,9.8011,9.1837,9.6853,6976000.0],["2000-02-03",10.3027,10.3027,9.7239,10.0326,8091200.0],["2000-02-04",10.0712,10.4185,10.0712,10.2641,4598000.0],["2000-02-07",10.6211,10.9973,10.3606,10.9684,8179600.0],["2000-02-08",11.4218,11.4218,10.6597,10.9973,7390800.0],["2000-02-09",10.9973,11.4603,10.9105,11.142,5592800.0],["2000-02-10",11.3446,13.4283,11.2481,13.2546,8506400.0],["2000-02-11",13.0424,13.2739,11.7015,12.8109,8419200.0],["2000-02-14",12.7723,12.7723,11.962,12.2224,3088400.0],["2000-02-15",12.2128,12.2128,11.3542,11.7594,5391600.0],["2000-02-16",11.9137,12.7241,11.8848,12.4733,5036400.0],["2000-02-17",12.3671,12.4443,11.8752,12.1646,2787600.0],["2000-02-18",12.097,12.097,11.2288,11.2385,2170000.0],["2000-02-22",11.2288,11.3253,11.0359,11.2288,2514400.0],["2000-02-23",11.3446,11.962,11.3446,11.962,2817200.0],["2000-02-24",12.1935,12.5022,11.634,11.8269,5192800.0],["2000-02-25",11.8269,12.0199,11.7305,11.7401,1832000.0],["2000-02-28",11.8076,11.962,11.4025,11.6919,1305200.0],["2000-02-29",11.7883,11.962,11.769,11.8559,1228800.0],["2000-03-01",11.9427,12.6469,11.8655,12.6083,2645600.0],["2000-03-02",12.618,13.3897,12.2707,13.3125,3220800.0],["2000-03-03",13.3029,13.409,12.7337,12.9749,2848400.0],["2000-03-06",12.9363,12.9556,12.4154,12.4733,2109200.0],["2000-03-07",12.5022,13.1196,11.9813,12.1356,5323600.0],["2000-03-08",12.5215,12.6951,12.2803,12.3671,1905200.0],["2000-03-09",12.4057,12.7627,12.3671,12.5118,1266000.0],["2000-03-10",12.5022,12.8012,12.3286,12.425,1479600.0],["2000-03-13",12.0391,12.0391,11.4989,11.4989,3511200.0],["2000-03-14",11.7112,11.9523,10.9684,11.0745,3304800.0],["2000-03-15",11.0359,11.3735,10.7368,11.2095,3824000.0],["2000-03-16",11.7305,11.7305,10.7272,11.2674,3304000.0],["2000-03-17",11.2288,11.5375,11.2095,11.4121,1636800.0],["2000-03-20",11.5375,11.6726,10.9973,11.0938,2228800.0],["2000-03-21",11.1034,11.1034,10.6307,10.8526,2874800.0],["2000-03-22",10.9491,10.9877,10.6211,10.7561,3015600.0],["2000-03-23",10.7175,11.3735,10.7175,11.1999,3729600.0],["2000-03-24",11.2385,11.7594,11.2288,11.7305,3323200.0],["2000-03-27",11.8848,12.097,11.5568,11.634,2410000.0],["2000-03-28",11.5375,11.5568,10.7851,10.7851,2292400.0],["2000-03-29",11.0552,11.3639,10.8044,11.1902,2141200.0],["2000-03-30",11.1517,11.1517,10.4571,10.65,2790400.0],["2000-03-31",10.6886,10.843,10.4571,10.4957,2518000.0],["2000-04-03",10.4957,10.4957,10.1291,10.1773,1502000.0],["2000-04-04",10.187,10.322,9.2609,9.7818,3184400.0],["2000-04-05",9.3381,10.0905,9.3381,9.83,2914400.0],["2000-04-06",9.83,10.3027,9.83,10.1291,2204400.0],["2000-04-07",10.4957,10.6886,10.3606,10.5632,2480000.0],["2000-04-10",10.65,10.65,10.2063,10.2063,1854000.0],["2000-04-11",10.1966,10.2256,9.9265,10.023,2273600.0],["2000-04-12",10.0326,10.0905,9.5021,9.531,1911600.0],["2000-04-13",9.531,9.5599,8.875,8.9136,3553200.0],["2000-04-14",8.6049,8.7207,7.9489,7.9489,5638400.0],["2000-04-17",7.9296,8.2866,7.7174,8.2673,2870800.0],["2000-04-18",8.2769,9.4924,8.2769,9.4924,4347200.0],["2000-04-19",9.4538,9.4538,8.9329,8.9329,3625600.0],["2000-04-20",8.9715,9.2223,8.9715,9.1934,911600.0],["2000-04-24",9.1065,9.1644,8.9232,9.1065,1940800.0],["2000-04-25",9.2995,10.0423,9.2995,9.8108,2490000.0],["2000-04-26",9.7722,10.1677,9.7722,9.8204,2492000.0],["2000-04-27",9.531,9.8107,9.3959,9.7239,1982800.0],["2000-04-28",9.8011,10.2449,9.7239,9.7915,2623600.0],["2000-05-01",9.8686,10.1677,9.8397,10.1484,856800.0],["2000-05-02",10.0712,10.2256,9.7432,9.7818,2088000.0],["2000-05-03",9.7529,9.7625,9.2223,9.2705,3054800.0],["2000-05-04",9.3477,9.3477,9.1837,9.2609,2738800.0],["2000-05-05",9.2609,9.2609,9.0101,9.2319,1130000.0],["2000-05-08",9.2319,9.2319,8.576,8.6628,1472400.0],["2000-05-09",8.6531,8.74,8.3444,8.4602,1945600.0],["2000-05-10",8.4506,8.6821,8.3059,8.3348,4179200.0],["2000-05-11",8.412,8.6049,8.3059,8.5663,2283200.0],["2000-05-12",8.5856,9.0294,8.5856,8.9908,2254000.0],["2000-05-15",8.9908,9.1451,8.9522,9.1065,1182800.0],["2000-05-16",9.1837,9.3477,9.1065,9.1644,1690000.0],["2000-05-17",9.1258,9.1258,8.875,8.9618,887200.0],["2000-05-18",8.9811,8.9811,8.7689,8.8075,518800.0],["2000-05-19",8.7207,8.7207,8.2866,8.3155,2488800.0],["2000-05-22",8.3155,8.4891,8.0261,8.4409,4531200.0],["2000-05-23",8.4313,8.4409,8.1997,8.2962,3484800.0],["2000-05-24",8.3251,8.3251,7.9875,8.2673,3014000.0],["2000-05-25",8.2769,8.3155,7.9682,7.9972,1846800.0],["2000-05-26",8.0357,8.084,7.8139,7.9779,1497600.0],["2000-05-30",8.1129,8.576,8.1129,8.5084,2334400.0],["2000-05-31",8.3348,8.6917,8.3348,8.5953,1568000.0],["2000-06-01",8.5856,9.2995,8.5856,9.2512,2591200.0],["2000-06-02",10.3413,10.486,9.9844,10.2834,3900000.0],["2000-06-05",10.2931,10.3992,9.9651,10.0712,1413200.0],["2000-06-06",10.1291,10.1677,9.3284,9.3284,2242800.0],["2000-06-07",9.3381,9.3574,8.8364,9.1065,4188800.0],["2000-06-08",9.1451,9.2995,9.0583,9.1934,2112400.0],["2000-06-09",9.3574,9.6082,9.3477,9.5213,1585600.0],["2000-06-12",9.6468,9.666,9.4152,9.4635,1252000.0],["2000-06-13",9.4152,9.5889,9.3284,9.4201,1661200.0],["2000-06-14",9.5117,9.6781,9.4731,9.5961,2911200.0],["2000-06-15",9.666,9.6853,9.4924,9.5889,1454000.0],["2000-06-16",9.6178,9.6178,9.2898,9.4442,1981200.0],["2000-06-19",9.4249,9.6853,9.367,9.6468,1475200.0],["2000-06-20",9.6371,9.9651,9.6371,9.9169,1806000.0],["2000-06-21",9.8783,10.3606,9.8397,10.2834,2507600.0],["2000-06-22",10.322,10.5343,9.7722,9.8397,2051200.0],["2000-06-23",9.8397,9.8493,9.3959,9.4731,1522000.0],["2000-06-26",9.5117,9.7143,9.5021,9.5213,777600.0],["2000-06-27",9.5213,9.994,9.5213,9.9169,1547200.0],["2000-06-28",9.9169,10.2063,9.9169,10.023,1140000.0],["2000-06-29",10.0037,10.2063,9.7915,10.2063,1929600.0],["2000-06-30",10.515,10.65,10.3992,10.6404,2351600.0],["2000-07-03",11.6533,11.6533,11.3253,11.5086,3925200.0],["2000-07-05",11.5086,11.7883,11.5086,11.6726,4551600.0],["2000-07-06",11.6147,11.6533,11.2674,11.3928,6154400.0],["2000-07-07",11.2674,11.3253,11.0455,11.142,2858400.0],["2000-07-10",11.142,11.1709,10.9105,10.978,1973600.0],["2000-07-11",10.65,10.9201,10.65,10.8044,1753600.0],["2000-07-12",10.8044,11.1902,10.7368,11.1516,4177600.0],["2000-07-13",11.0359,11.1806,10.8044,10.843,3259200.0],["2000-07-14",10.8526,10.9491,10.6983,10.7851,2349200.0],["2000-07-17",10.8044,10.8044,10.351,10.4957,3056000.0],["2000-07-18",10.4957,10.6018,10.2834,10.4957,2326000.0],["2000-07-19",10.4957,10.4957,9.666,9.8976,5452400.0],["2000-07-20",10.0133,10.2641,9.9555,10.2159,2957600.0],["2000-07-21",10.0423,10.0519,9.8879,9.8879,4386400.0],["2000-07-24",9.9169,9.9169,9.531,9.5792,2419200.0],["2000-07-25",9.6178,9.859,9.5696,9.6468,1388400.0],["2000-07-26",9.6853,9.6853,9.5406,9.5503,2013200.0],["2000-07-27",9.5696,9.9555,9.5406,9.9555,3280000.0],["2000-07-28",9.9362,9.9362,9.3766,9.4828,1808800.0],["2000-07-31",9.4828,10.0905,9.4828,9.9747,2438000.0],["2000-08-01",9.9458,10.2738,9.9265,10.2256,3111200.0],["2000-08-02",10.2256,10.4957,10.2256,10.2449,1829200.0],["2000-08-03",9.8783,10.2545,9.8397,10.2159,2189600.0],["2000-08-04",10.2352,10.4088,10.2352,10.3027,2028800.0],["2000-08-07",10.3027,10.3799,10.2159,10.3413,1575600.0],["2000-08-08",10.3027,10.3799,10.0326,10.0326,2152800.0],["2000-08-09",10.0712,10.1387,9.6275,9.6757,3021600.0],["2000-08-10",9.6468,9.7143,9.4345,9.7143,2639600.0],["2000-08-11",9.6468,9.8011,9.5985,9.7722,2321200.0],["2000-08-14",9.7336,9.8976,9.6757,9.8011,1250000.0],["2000-08-15",9.8011,10.0037,9.695,10.0037,2443200.0],["2000-08-16",9.9747,10.158,9.9747,10.158,1548400.0],["2000-08-17",10.1387,10.3317,10.1387,10.2256,1532800.0],["2000-08-18",10.2063,10.3027,9.7625,9.7818,2728800.0],["2000-08-21",9.7915,9.8976,9.6468,9.666,1392400.0],["2000-08-22",9.7046,9.8011,9.6564,9.7143,1134800.0],["2000-08-23",9.7529,9.7625,9.5599,9.7143,1497200.0],["2000-08-24",9.7529,9.7529,9.5021,9.5792,1318000.0],["2000-08-25",9.6178,9.6371,9.2609,9.4538,1157600.0],["2000-08-28",9.4731,9.4731,9.367,9.4152,2324000.0],["2000-08-29",9.4538,9.5696,9.2995,9.5599,2082000.0],["2000-08-30",9.531,10.0133,9.531,9.9844,3067600.0],["2000-08-31",10.1098,10.1773,9.9844,9.994,1517200.0],["2000-09-01",10.187,10.486,10.0905,10.4667,3430800.0],["2000-09-05",10.4281,10.5053,10.2063,10.3896,2062400.0],["2000-09-06",10.322,10.6886,10.1773,10.2449,2016800.0],["2000-09-07",10.4764,10.486,10.2738,10.4088,1503600.0],["2000-09-08",10.4474,10.4764,10.2545,10.3799,1048000.0],["2000-09-11",10.3606,10.3799,10.0905,10.0905,1246800.0],["2000-09-12",10.1002,10.1002,9.8011,9.83,2071600.0],["2000-09-13",9.8976,10.1773,9.6853,10.1291,1945600.0],["2000-09-14",10.2256,10.3124,10.0423,10.1002,995600.0],["2000-09-15",10.1002,10.1291,9.9651,10.0712,728800.0],["2000-09-18",10.0905,10.0905,9.6178,9.6275,1719200.0],["2000-09-19",9.6275,9.7625,9.5021,9.6468,2564400.0],["2000-09-20",9.6275,9.7432,9.531,9.6468,1630400.0],["2000-09-21",9.6082,9.666,9.2995,9.3381,2338400.0],["2000-09-22",8.9522,9.3381,8.8557,9.3284,2437200.0],["2000-09-25",9.3477,9.4828,9.1355,9.1934,2072000.0],["2000-09-26",9.1837,9.3381,9.039,9.039,1408000.0],["2000-09-27",9.1065,9.1741,8.7978,8.8461,1826800.0],["2000-09-28",8.7593,9.1355,8.7207,9.1355,2142400.0],["2000-09-29",9.1451,9.1451,8.8943,8.904,1752400.0],["2000-10-02",9.0294,9.0487,8.6917,8.7303,1515200.0],["2000-10-03",8.7207,8.8654,8.412,8.4795,2584800.0],["2000-10-04",8.576,8.7496,8.383,8.7207,4369600.0],["2000-10-05",8.7014,8.8364,8.5953,8.6435,2672400.0],["2000-10-06",8.6435,8.6821,8.1612,8.1997,3410000.0],["2000-10-09",8.2383,8.2383,7.9875,8.0068,2418400.0],["2000-10-10",8.0068,8.0165,7.6981,7.8525,4473200.0],["2000-10-11",7.8525,7.8525,7.3315,7.3991,7480400.0],["2000-10-12",7.4666,7.4859,6.9264,6.965,5725600.0],["2000-10-13",6.9457,7.7753,6.9167,7.6692,5415600.0],["2000-10-16",7.756,7.756,7.264,7.264,2846000.0],["2000-10-17",7.3315,7.3894,6.8878,7.0228,5983200.0],["2000-10-18",6.637,7.3701,6.5309,7.1868,6378400.0],["2000-10-19",7.5631,8.084,7.3412,7.9779,5510000.0],["2000-10-20",7.9103,8.2576,7.8718,7.9875,2755200.0],["2000-10-23",7.9489,7.9875,7.6692,7.7271,1560000.0],["2000-10-24",7.8332,8.0647,7.8042,8.0261,2698000.0],["2000-10-25",7.8718,8.084,7.6306,7.6402,2976800.0],["2000-10-26",7.6981,7.7656,7.5438,7.7271,2950400.0],["2000-10-27",7.7367,8.0261,7.727,7.92,2276000.0],["2000-10-30",7.92,8.2769,7.7849,8.1322,2664000.0],["2000-10-31",8.1708,8.412,8.1419,8.3541,2249600.0],["2000-11-01",8.3734,8.3734,8.2094,8.2769,1664800.0],["2000-11-02",8.412,8.4506,8.3155,8.3444,1104800.0],["2000-11-03",8.3444,8.3444,8.1322,8.1708,2156400.0],["2000-11-06",8.3155,8.3155,8.1901,8.248,1162000.0],["2000-11-07",8.219,8.547,8.1804,8.4795,1610400.0],["2000-11-08",8.547,8.5663,8.1515,8.1515,2197600.0],["2000-11-09",7.9972,8.0647,7.6402,7.891,3989600.0],["2000-11-10",7.7946,7.8139,7.6692,7.7367,1092400.0],["2000-11-13",7.6016,7.6595,7.2737,7.5823,3399200.0],["2000-11-14",7.7174,7.9682,7.7174,7.9586,1602400.0],["2000-11-15",7.9586,8.2866,7.9586,8.1129,2838000.0],["2000-11-16",8.084,8.1612,7.9682,8.0357,1124000.0],["2000-11-17",8.1033,8.1804,7.9489,8.1419,1425200.0],["2000-11-20",8.0261,8.0357,7.8525,7.9489,504800.0],["2000-11-21",7.9296,8.0261,7.7849,7.891,936800.0],["2000-11-22",7.8139,7.9103,7.428,7.4762,2432800.0],["2000-11-24",7.5052,7.6595,7.4955,7.6499,762000.0],["2000-11-27",7.756,7.9875,7.6981,7.9875,1978800.0],["2000-11-28",7.9489,7.9489,7.5438,7.5727,1676000.0],["2000-11-29",7.5727,7.6788,7.3315,7.4666,1438800.0],["2000-11-30",7.3894,7.3894,6.9264,7.1868,3193600.0],["2000-12-01",7.2447,7.3605,7.1772,7.2351,1749600.0],["2000-12-04",7.1965,7.2158,7.0614,7.0807,1158000.0],["2000-12-05",7.1,7.5824,7.1,7.5341,2007600.0],["2000-12-06",7.5534,7.9393,7.5341,7.8718,3903200.0],["2000-12-07",7.6885,8.1419,7.6788,7.9682,2521200.0],["2000-12-08",8.0068,8.1804,7.9393,8.0165,2042000.0],["2000-12-11",8.055,8.0936,7.9296,8.0165,1970800.0],["2000-12-12",8.0165,8.0261,7.8621,7.9779,2763200.0],["2000-12-13",7.9779,8.0261,7.8139,7.8235,1270400.0],["2000-12-14",7.8621,7.8621,7.6402,7.6402,1364000.0],["2000-12-15",7.6402,7.6402,7.2833,7.3315,4309200.0],["2000-12-18",7.3412,7.428,7.1097,7.1193,2607200.0],["2000-12-19",6.9457,7.3026,6.9457,7.1,2750400.0],["2000-12-20",6.8685,6.9264,6.4826,6.5791,3252400.0],["2000-12-21",6.5791,6.7141,6.4826,6.7141,2771200.0],["2000-12-22",6.7527,6.8878,6.7527,6.8878,966800.0],["2000-12-26",6.8685,6.9553,6.7141,6.8106,684000.0],["2000-12-27",6.8106,6.936,6.6852,6.9071,1727200.0],["2000-12-28",6.9457,7.1193,6.936,7.0132,1656400.0],["2000-12-29",7.0228,7.0325,6.8588,6.936,700800.0],["2001-01-02",6.9457,6.9843,6.5212,6.5501,1440400.0],["2001-01-03",6.5405,7.3701,6.3572,7.3701,4592800.0],["2001-01-04",7.2929,7.6402,7.2544,7.5631,4982000.0],["2001-01-05",7.5631,7.5631,7.3701,7.4087,2183200.0],["2001-01-08",7.3508,7.3894,7.2544,7.3701,2312800.0],["2001-01-09",7.4473,7.6306,7.3315,7.3798,3841600.0],["2001-01-10",7.3701,7.3701,7.1,7.1965,3570400.0],["2001-01-11",7.1772,7.5341,7.1,7.4762,3084000.0],["2001-01-12",7.5148,7.8525,7.4955,7.7174,3910800.0],["2001-01-16",7.6788,7.7849,7.5823,7.7656,3123200.0],["2001-01-17",7.8718,8.1708,7.8332,8.0165,4386400.0],["2001-01-18",8.0165,8.1708,8.0165,8.1515,3046400.0],["2001-01-19",8.2576,8.2673,8.0357,8.0743,1842000.0],["2001-01-22",8.0357,8.0357,7.9586,7.9682,1662800.0],["2001-01-23",7.9682,8.0261,7.8718,7.9972,2698400.0],["2001-01-24",8.0357,8.1997,7.8525,7.8718,2603600.0],["2001-01-25",7.8042,7.9103,7.6402,7.6692,2200400.0],["2001-01-26",7.6885,7.8235,7.5823,7.7946,3069200.0],["2001-01-29",7.6788,8.165,7.6788,8.0724,2307600.0],["2001-01-30",8.1033,8.3348,8.0878,8.1033,2104000.0],["2001-01-31",8.0801,8.3734,8.0338,8.2576,4376400.0],["2001-02-01",8.2576,8.2592,8.1372,8.182,2372800.0],["2001-02-02",8.1835,8.2113,8.0261,8.0276,3045600.0],["2001-02-05",8.0276,8.0276,7.9489,8.0184,2604000.0],["2001-02-06",8.057,8.1094,8.0261,8.0616,849200.0],["2001-02-07",8.0616,8.0616,7.6881,7.7498,2929600.0],["2001-02-08",7.756,7.9335,7.756,7.8718,1845600.0],["2001-02-09",7.7946,7.827,7.7421,7.7653,1028800.0],["2001-02-12",7.7652,7.9489,7.7436,7.8116,2330000.0],["2001-02-13",7.8116,7.8177,7.6402,7.6418,1987200.0],["2001-02-14",7.6433,7.6433,7.2544,7.4072,5535600.0],["2001-02-15",7.4365,7.5229,7.3593,7.4072,2564800.0],["2001-02-16",7.3686,7.3856,7.2189,7.3454,1659200.0],["2001-02-20",7.1849,7.3038,7.0074,7.0753,2924800.0],["2001-02-21",6.4517,6.5984,5.7263,6.0319,19806400.0],["2001-02-22",6.0319,6.0967,5.4022,5.7881,17137200.0],["2001-02-23",5.8189,5.9733,5.6337,5.8683,7484000.0],["2001-02-26",6.0041,6.2357,5.9424,6.1786,4695200.0],["2001-02-27",6.1739,6.2742,6.0967,6.2418,3543200.0],["2001-02-28",6.2202,6.3283,6.0196,6.1585,4044400.0],["2001-03-01",6.0196,6.3514,6.018,6.3128,3245200.0],["2001-03-02",6.3144,6.3591,6.177,6.3591,5362000.0],["2001-03-05",6.3591,6.4209,6.2681,6.3144,1150000.0],["2001-03-06",6.3314,6.4363,6.3314,6.3746,2714800.0],["2001-03-07",6.3669,6.4286,6.3669,6.4209,2346400.0],["2001-03-08",6.4209,6.4209,6.3746,6.4085,1578400.0],["2001-03-09",6.4054,6.4054,6.2897,6.3206,2848400.0],["2001-03-12",6.0813,6.0844,5.7881,5.7881,6165600.0],["2001-03-13",5.8652,5.8652,5.7186,5.805,4385600.0],["2001-03-14",5.6954,5.8266,5.5967,5.7109,3518000.0],["2001-03-15",5.7495,5.8266,5.7032,5.7109,1396800.0],["2001-03-16",5.7186,5.7464,5.6352,5.7263,1269600.0],["2001-03-19",5.7263,5.7726,5.6383,5.7695,1504800.0],["2001-03-20",5.785,5.8251,5.4022,5.4099,1994400.0],["2001-03-21",5.4176,5.4485,5.2864,5.325,1938800.0],["2001-03-22",5.1861,5.2478,4.9067,5.0472,3215600.0],["2001-03-23",5.0472,5.0626,4.8666,5.0117,3373600.0],["2001-03-26",5.1244,5.2324,5.1244,5.2108,2094800.0],["2001-03-27",5.2478,5.4053,5.1861,5.3343,1764000.0],["2001-03-28",5.2092,5.2324,5.1645,5.2,2844800.0],["2001-03-29",5.1614,5.254,5.0781,5.1166,1646400.0],["2001-03-30",5.1166,5.2401,5.041,5.1568,2022000.0],["2001-04-02",5.1336,5.2941,5.1336,5.1568,1869200.0],["2001-04-03",5.1583,5.1784,4.9546,4.9577,3180800.0],["2001-04-04",4.9391,5.0472,4.7771,4.8018,3493600.0],["2001-04-05",4.9391,5.2324,4.9391,5.1629,3244400.0],["2001-04-06",5.0858,5.2015,5.0132,5.1815,1806000.0],["2001-04-09",5.217,5.4886,5.217,5.4794,3658400.0],["2001-04-10",5.6337,5.9578,5.6322,5.7634,3518400.0],["2001-04-11",5.7634,5.9038,5.5967,5.6615,2899200.0],["2001-04-12",5.6646,5.6646,5.5179,5.6553,1323200.0],["2001-04-16",5.6491,5.7109,5.5874,5.7016,768000.0],["2001-04-17",5.6954,5.8575,5.6646,5.8405,2372400.0],["2001-04-18",5.8498,6.4039,5.8498,6.3283,7255600.0],["2001-04-19",6.3128,6.3128,6.1045,6.1724,4325200.0],["2001-04-20",6.1431,6.1431,5.6692,5.6954,4836400.0],["2001-04-23",5.6754,5.6769,5.4562,5.5025,3215600.0],["2001-04-24",5.5025,5.5874,5.4022,5.4392,1411200.0],["2001-04-25",5.4485,5.5411,5.1923,5.4562,2109600.0],["2001-04-26",5.5257,5.6306,5.3482,5.5642,3744000.0],["2001-04-27",5.5642,5.8251,5.5642,5.7726,3510800.0],["2001-04-30",5.8035,5.8714,5.7495,5.8699,2376800.0],["2001-05-01",5.9023,5.9192,5.8035,5.8729,506000.0],["2001-05-02",6.0196,6.2434,5.8266,6.0906,3176000.0],["2001-05-03",5.981,6.0427,5.9115,6.0196,1660800.0],["2001-05-04",5.9424,6.14,5.8961,6.1276,1336800.0],["2001-05-07",6.089,6.2202,6.089,6.1724,1466800.0],["2001-05-08",6.1739,6.2279,5.9578,6.0304,1934800.0],["2001-05-09",6.0196,6.0566,5.927,6.0504,1730400.0],["2001-05-10",6.0967,6.2264,6.0906,6.1353,2350000.0],["2001-05-11",6.1739,6.3128,6.0736,6.2249,2230800.0],["2001-05-14",6.2511,6.2511,5.9733,6.0643,1012400.0],["2001-05-15",6.0504,6.0659,5.9578,5.9717,858000.0],["2001-05-16",5.9717,6.0967,5.8652,6.0643,2369600.0],["2001-05-17",6.3283,6.833,6.282,6.7898,8546000.0],["2001-05-18",6.7913,6.8994,6.7064,6.7589,4725600.0],["2001-05-21",6.7913,6.8963,6.6678,6.8222,2184000.0],["2001-05-22",6.9302,7.0691,6.8407,7.0691,2582400.0],["2001-05-23",7.0691,7.2544,6.9472,6.9981,3932800.0],["2001-05-24",7.1463,7.1973,6.8531,7.0367,2365200.0],["2001-05-25",7.0074,7.0074,6.8145,6.8253,1003200.0],["2001-05-29",6.8253,6.8376,6.6447,6.6987,1074400.0],["2001-05-30",6.6987,6.6987,6.4379,6.4734,2125200.0],["2001-05-31",6.5011,6.5583,6.4054,6.5135,1756400.0],["2001-06-01",6.5521,6.637,6.4533,6.5629,1200000.0],["2001-06-04",6.5629,6.5752,6.4595,6.4672,1743200.0],["2001-06-05",6.4672,6.6215,6.336,6.6215,2336400.0],["2001-06-06",6.6061,6.7141,6.5598,6.6601,2038800.0],["2001-06-07",6.6524,7.1154,6.6447,6.9009,3759200.0],["2001-06-08",6.8839,6.9133,6.8608,6.9009,922800.0],["2001-06-11",6.9024,6.9133,6.8376,6.8608,1185600.0],["2001-06-12",6.7604,6.7604,6.5598,6.6215,2614400.0],["2001-06-13",6.6354,6.6756,6.4641,6.4656,1994400.0],["2001-06-14",6.4517,6.4517,6.2897,6.3051,1306400.0],["2001-06-15",6.3051,6.3267,6.1585,6.2048,1006400.0],["2001-06-18",6.1739,6.1739,5.8035,5.8328,3121600.0],["2001-06-19",5.8729,6.018,5.8513,5.9733,4713600.0],["2001-06-20",5.9424,6.1029,5.9424,6.0813,1858000.0],["2001-06-21",6.0813,6.1739,6.0427,6.089,1891600.0],["2001-06-22",6.089,6.1739,6.089,6.123,789600.0],["2001-06-25",6.123,6.177,6.1122,6.1585,947200.0],["2001-06-26",6.1431,6.2326,6.0967,6.1755,1690400.0],["2001-06-27",6.1431,6.1832,5.9717,6.1585,2139600.0],["2001-06-28",6.1585,6.2326,6.0227,6.0335,1537600.0],["2001-06-29",6.0721,6.248,6.0597,6.1755,1176800.0],["2001-07-02",6.1894,6.2187,6.16,6.1863,1662800.0],["2001-07-03",6.2048,6.3283,6.1662,6.3159,1066800.0],["2001-07-05",6.3159,6.3622,6.0659,6.1122,1524000.0],["2001-07-06",6.1122,6.1276,5.9347,6.0196,1681600.0],["2001-07-09",6.0196,6.2202,6.0196,6.1755,2072800.0],["2001-07-10",6.1755,6.3144,6.1755,6.282,4043200.0],["2001-07-11",6.0504,6.1431,5.8189,5.8652,4334800.0],["2001-07-12",5.9038,5.9038,5.4794,5.6244,8974800.0],["2001-07-13",5.7109,5.7479,5.6692,5.734,2214000.0],["2001-07-16",5.7325,5.9409,5.7325,5.8822,4342800.0],["2001-07-17",5.8837,5.964,5.8652,5.9532,2465200.0],["2001-07-18",5.9532,5.9887,5.8652,5.8853,2082400.0],["2001-07-19",5.8853,5.9794,5.8853,5.9656,830000.0],["2001-07-20",5.9656,5.9702,5.9192,5.9702,533200.0],["2001-07-23",5.9656,6.0041,5.9656,5.9918,1085200.0],["2001-07-24",5.9918,5.9918,5.7448,5.7572,2164400.0],["2001-07-25",5.7634,5.8652,5.7634,5.8529,710000.0],["2001-07-26",5.8668,6.0119,5.8668,5.9964,3022800.0],["2001-07-27",6.0196,6.1106,5.981,6.0257,3219600.0],["2001-07-30",6.0366,6.1585,6.0366,6.0612,2185200.0],["2001-07-31",6.0659,6.1245,6.035,6.035,1584000.0],["2001-08-01",6.1122,6.1631,6.0504,6.0659,2750800.0],["2001-08-02",6.1353,6.248,6.1353,6.2218,3156000.0],["2001-08-03",6.2357,6.4255,6.2357,6.3792,2075200.0],["2001-08-06",6.3807,6.4795,6.3807,6.4595,2647200.0],["2001-08-07",6.4595,6.6061,6.4518,6.5829,2120400.0],["2001-08-08",6.5829,6.5829,6.4749,6.5258,1922000.0],["2001-08-09",6.4872,6.5351,6.4054,6.4286,1551600.0],["2001-08-10",6.4363,6.4811,6.3128,6.4132,1428400.0],["2001-08-13",6.4147,6.5829,6.4147,6.5444,1235600.0],["2001-08-14",6.5428,6.6524,6.39,6.4054,1880800.0],["2001-08-15",6.4054,6.4209,6.177,6.1786,3214400.0],["2001-08-16",6.1786,6.1786,5.8652,5.9362,5892800.0],["2001-08-17",5.8976,5.8976,5.6831,5.7634,4110400.0],["2001-08-20",5.7634,5.8035,5.5179,5.5565,14440000.0],["2001-08-21",5.626,5.7109,5.5797,5.5874,6559200.0],["2001-08-22",5.6106,5.7294,5.6106,5.7186,3537200.0],["2001-08-23",5.7186,5.7417,5.5874,5.5997,1215200.0],["2001-08-24",5.6028,5.8205,5.5936,5.8189,2736800.0],["2001-08-27",5.8575,5.9656,5.8359,5.9285,2111200.0],["2001-08-28",5.927,5.927,5.7572,5.7803,1666000.0],["2001-08-29",5.8266,5.8498,5.7649,5.768,762800.0],["2001-08-30",5.768,5.7757,5.5889,5.6352,1930000.0],["2001-08-31",5.6183,5.7109,5.572,5.6337,1502800.0],["2001-09-04",5.6337,5.7495,5.5411,5.6337,1171600.0],["2001-09-05",5.6352,5.6352,5.3898,5.4716,2583200.0],["2001-09-06",5.4253,5.4269,5.0935,5.1089,4152400.0],["2001-09-07",5.0703,5.2092,4.9546,4.9932,2373600.0],["2001-09-10",4.8774,5.1552,4.8712,5.1166,2048400.0],["2001-09-17",4.4761,4.7076,4.3372,4.4452,3675600.0],["2001-09-18",4.4452,4.4761,4.0918,4.1412,3253600.0],["2001-09-19",4.2446,4.368,4.1057,4.3372,5318400.0],["2001-09-20",4.2446,4.3063,4.1674,4.1906,3428000.0],["2001-09-21",4.0902,4.2446,4.0439,4.1751,3582800.0],["2001-09-24",4.2446,4.4313,4.2446,4.3696,3056000.0],["2001-09-25",4.368,4.3989,4.2122,4.2137,1885200.0],["2001-09-26",4.1983,4.3974,4.1983,4.3079,1718000.0],["2001-09-27",4.3217,4.3217,4.0516,4.1906,3135200.0],["2001-09-28",4.3449,4.5193,4.2862,4.4298,2382000.0],["2001-10-01",4.4761,4.5687,4.3634,4.4931,1180400.0],["2001-10-02",4.4931,4.507,4.2847,4.3835,1504400.0],["2001-10-03",4.4066,4.4684,4.2909,4.4144,1546000.0],["2001-10-04",4.4992,4.5919,4.4066,4.473,3586800.0],["2001-10-05",4.3835,4.4915,4.3217,4.4653,964400.0],["2001-10-08",4.4267,4.4267,4.3681,4.3835,951200.0],["2001-10-09",4.3912,4.5378,4.3912,4.4468,1548800.0],["2001-10-10",4.4529,4.7462,4.4144,4.7323,2041600.0],["2001-10-11",4.7431,5.1244,4.7431,5.0101,2986800.0],["2001-10-12",5.0472,5.1244,4.8651,5.1244,3208400.0],["2001-10-15",5.1012,5.1784,4.9854,4.9854,2062800.0],["2001-10-16",4.9469,5.0148,4.8404,4.9006,2013600.0],["2001-10-17",5.0163,5.0163,4.669,4.6984,3741600.0],["2001-10-18",4.7045,4.7045,4.5687,4.5996,2808000.0],["2001-10-19",4.6304,4.7694,4.5378,4.7292,2435200.0],["2001-10-22",4.7153,4.9391,4.6845,4.9114,8138400.0],["2001-10-23",4.9268,4.9623,4.7014,4.916,2812000.0],["2001-10-24",4.916,4.9932,4.8388,4.9144,2035200.0],["2001-10-25",4.862,4.9391,4.7694,4.9222,1404400.0],["2001-10-26",4.9222,5.0348,4.862,5.0024,1601200.0],["2001-10-29",4.9638,5.0009,4.7848,4.8774,1212800.0],["2001-10-30",4.8002,4.8018,4.6304,4.6767,1252800.0],["2001-10-31",4.7308,4.8157,4.6937,4.6999,1132400.0],["2001-11-01",4.7153,4.8357,4.6767,4.8095,1517600.0],["2001-11-02",4.8002,5.0086,4.7848,4.9484,1768800.0],["2001-11-05",5.075,5.1707,5.0163,5.1244,2087200.0],["2001-11-06",5.1629,5.3034,5.1475,5.2864,2943200.0],["2001-11-07",5.217,5.2787,5.1938,5.2617,2358400.0],["2001-11-08",5.3019,5.4763,5.2988,5.4377,2660400.0],["2001-11-09",5.4253,5.4269,5.2154,5.3003,2447200.0],["2001-11-12",5.3019,5.3019,5.1784,5.2293,1180400.0],["2001-11-13",5.2864,5.379,5.2571,5.3698,1917200.0],["2001-11-14",5.4639,5.5565,5.4577,5.5133,1799200.0],["2001-11-15",5.4948,5.5874,5.4408,5.5164,1851600.0],["2001-11-16",5.5164,5.5164,5.3729,5.4037,2034800.0],["2001-11-19",5.4037,5.4577,5.4022,5.4331,1887600.0],["2001-11-20",5.4562,5.4562,5.3096,5.3713,1102000.0],["2001-11-21",5.3327,5.4392,5.2818,5.4192,834000.0],["2001-11-23",5.4099,5.4454,5.3867,5.4439,727200.0],["2001-11-26",5.4593,5.5365,5.4562,5.5102,1817600.0],["2001-11-27",5.5411,5.7417,5.4763,5.6646,2018000.0],["2001-11-28",5.6337,5.7263,5.4408,5.4547,1848400.0],["2001-11-29",5.4794,5.5488,5.379,5.4485,2177200.0],["2001-11-30",5.4485,5.4485,5.3482,5.3559,985200.0],["2001-12-03",5.3374,5.5442,5.3096,5.4963,1409600.0],["2001-12-04",5.4963,5.6831,5.4716,5.6738,2378800.0],["2001-12-05",5.643,5.8066,5.6414,5.805,2156400.0],["2001-12-06",5.7726,6.1122,5.7726,6.0643,3967600.0],["2001-12-07",6.0489,6.1137,5.9964,6.0751,2386000.0],["2001-12-10",6.0582,6.0813,5.9331,5.9424,2531600.0],["2001-12-11",5.9578,6.0119,5.927,5.9578,1476000.0],["2001-12-12",5.8652,5.9239,5.8344,5.8729,1116000.0],["2001-12-13",5.8729,5.8729,5.7495,5.7819,782800.0],["2001-12-14",5.7726,5.8729,5.7726,5.8498,1161200.0],["2001-12-17",5.8189,5.9794,5.8189,5.9501,2118800.0],["2001-12-18",5.9501,6.1631,5.9501,6.1431,2250400.0],["2001-12-19",6.1446,6.248,6.0227,6.2141,3587200.0],["2001-12-20",6.2202,6.5135,6.2202,6.4672,4056800.0],["2001-12-21",6.4687,6.62,6.4054,6.6076,2452400.0],["2001-12-24",6.5058,6.6632,6.5058,6.6046,515200.0],["2001-12-26",6.6046,6.6524,6.4811,6.4981,1024800.0],["2001-12-27",6.4996,6.6678,6.4996,6.6262,1238400.0],["2001-12-28",6.7141,6.745,6.6756,6.708,1082400.0],["2001-12-31",6.7234,6.7234,6.5984,6.6647,537200.0],["2002-01-02",6.6648,6.6648,6.4981,6.5274,849600.0],["2002-01-03",6.4903,6.6601,6.4903,6.6323,2027600.0],["2002-01-04",6.6524,6.7357,6.6524,6.7234,1848400.0],["2002-01-07",6.7249,6.7404,6.5444,6.5613,2385600.0],["2002-01-08",6.5227,6.6524,6.4826,6.637,2658400.0],["2002-01-09",6.6678,6.8068,6.6678,6.7311,1800800.0],["2002-01-10",6.6987,6.7219,6.5428,6.5428,1972800.0],["2002-01-11",6.5752,6.6046,6.4209,6.4533,1337600.0],["2002-01-14",6.3591,6.4363,6.3591,6.4085,1356800.0],["2002-01-15",6.4595,6.6678,6.444,6.6539,2384800.0],["2002-01-16",6.6678,6.7604,6.6061,6.637,2240800.0],["2002-01-17",6.7219,6.8222,6.7141,6.7821,4153600.0],["2002-01-18",6.7836,6.8685,6.762,6.8376,3528400.0],["2002-01-22",6.9457,6.9457,6.6524,6.6709,2720000.0],["2002-01-23",6.6725,6.9843,6.6725,6.9812,2056000.0],["2002-01-24",6.9812,7.2544,6.9812,7.1062,3346800.0],["2002-01-25",7.1062,7.1232,6.9842,7.1,2717600.0],["2002-01-28",7.1154,7.1926,7.0846,7.1232,2799200.0],["2002-01-29",7.1232,7.1463,6.9163,6.9534,3492400.0],["2002-01-30",6.9565,6.9704,6.6756,6.799,4179600.0],["2002-01-31",6.7836,6.9596,6.745,6.8839,1844000.0],["2002-02-01",6.904,6.9596,6.8206,6.8376,1942000.0],["2002-02-04",6.8145,6.8361,6.7929,6.8006,1143200.0],["2002-02-05",6.8006,6.8916,6.6076,6.6323,1815600.0],["2002-02-06",6.6601,6.7512,6.5829,6.691,1975200.0],["2002-02-07",6.6925,6.8453,6.6771,6.7265,2332000.0],["2002-02-08",6.7064,6.7095,6.2897,6.3591,9003200.0],["2002-02-11",6.3591,6.5058,6.2773,6.4178,3084800.0],["2002-02-12",6.3823,6.5984,6.2897,6.5984,2077200.0],["2002-02-13",6.5984,6.5984,6.4379,6.5598,1739600.0],["2002-02-14",6.5752,6.674,6.4471,6.4533,1672400.0],["2002-02-15",6.4903,6.5413,6.39,6.5289,1008800.0],["2002-02-19",6.4672,6.5058,6.4286,6.4317,2539200.0],["2002-02-20",6.4301,6.4317,6.0597,6.1076,6918400.0],["2002-02-21",6.1076,6.1708,6.035,6.0551,4911600.0],["2002-02-22",6.035,6.1199,5.7572,5.927,5604400.0],["2002-02-25",5.9115,6.1431,5.9115,6.1431,2890800.0],["2002-02-26",6.1894,6.3437,6.1446,6.2928,3892400.0],["2002-02-27",6.444,6.6493,6.4363,6.6308,3948000.0],["2002-02-28",6.691,6.7898,6.6169,6.6524,3184800.0],["2002-03-01",6.7141,6.8824,6.6987,6.8561,2894400.0],["2002-03-04",6.887,7.0167,6.799,6.9457,2259200.0],["2002-03-05",6.9472,7.1618,6.9457,6.9858,3700800.0],["2002-03-06",7.0228,7.1556,6.9858,7.1232,2276000.0],["2002-03-07",7.1247,7.1618,6.9611,6.9765,2574400.0],["2002-03-08",7.0537,7.2991,7.0537,7.2574,1823200.0],["2002-03-11",7.2451,7.2451,7.1463,7.1756,1143200.0],["2002-03-12",7.1463,7.1618,7.0306,7.1185,1513200.0],["2002-03-13",7.154,7.2111,7.0676,7.0769,1207200.0],["2002-03-14",6.9611,7.1077,6.9611,7.0059,1152400.0],["2002-03-15",7.0213,7.2003,7.0213,7.1618,1323200.0],["2002-03-18",7.2389,7.4488,7.2358,7.4103,2528400.0],["2002-03-19",7.4704,7.5769,7.401,7.489,1609600.0],["2002-03-20",7.4751,7.4751,7.2389,7.2513,1648000.0],["2002-03-21",7.2667,7.3423,7.2158,7.3007,746800.0],["2002-03-22",7.2466,7.4195,7.2389,7.2929,1529600.0],["2002-03-25",7.2929,7.3933,7.2343,7.2868,592800.0],["2002-03-26",7.2544,7.4087,7.2389,7.3007,2582400.0],["2002-03-27",7.3161,7.4087,7.2544,7.4072,1012000.0],["2002-03-28",7.3778,7.5322,7.3778,7.4874,564000.0],["2002-04-01",7.4874,7.4874,7.3701,7.3902,1793200.0],["2002-04-02",7.3593,7.3609,7.1895,7.2096,1809600.0],["2002-04-03",7.2173,7.2466,7.0306,7.0352,3224000.0],["2002-04-04",7.0352,7.1309,6.992,7.1016,1136400.0],["2002-04-05",7.1016,7.2312,7.0738,7.2312,1379600.0],["2002-04-08",7.1463,7.1926,7.1016,7.1602,778000.0],["2002-04-09",7.1772,7.1772,7.0244,7.1648,2018800.0],["2002-04-10",7.2003,7.3701,7.1895,7.3362,2737200.0],["2002-04-11",7.3516,7.4828,7.3516,7.3886,3977600.0],["2002-04-12",7.4241,7.4627,7.3763,7.4087,2510400.0],["2002-04-15",7.3886,7.4859,7.3886,7.4149,1196000.0],["2002-04-16",7.5168,7.5553,7.4828,7.509,2085600.0],["2002-04-17",7.5013,7.5291,7.4103,7.4427,1442800.0],["2002-04-18",7.4581,7.5276,7.3331,7.3701,1354800.0],["2002-04-19",7.3856,7.4241,7.33,7.3933,1309600.0],["2002-04-22",7.347,7.3485,7.2636,7.3007,1965600.0],["2002-04-23",7.3022,7.3037,7.2003,7.2312,1904000.0],["2002-04-24",7.1926,7.347,7.1926,7.2482,1469600.0],["2002-04-25",7.2096,7.2096,7.0367,7.083,1838400.0],["2002-04-26",7.1386,7.1479,7.0259,7.0691,1379200.0],["2002-04-29",7.1077,7.1077,6.8068,6.9148,1417200.0],["2002-04-30",6.8762,7.0244,6.8762,6.9765,1186000.0],["2002-05-01",6.9765,6.9765,6.8685,6.9349,1005200.0],["2002-05-02",6.9426,7.046,6.8916,6.9148,1501600.0],["2002-05-03",6.8994,6.9009,6.8067,6.8994,1157600.0],["2002-05-06",6.9148,6.9225,6.8145,6.8206,720800.0],["2002-05-07",6.7913,6.8376,6.6231,6.6647,3163600.0],["2002-05-08",6.6987,6.8669,6.6864,6.8299,4163600.0],["2002-05-09",6.8068,6.8145,6.6972,6.708,1600800.0],["2002-05-10",6.6987,6.7003,6.5027,6.5444,2534400.0],["2002-05-13",6.5444,6.6215,6.4317,6.5042,1718000.0],["2002-05-14",6.5289,6.5907,6.5289,6.5505,2786400.0],["2002-05-15",6.5119,6.8191,6.4471,6.7651,4500000.0],["2002-05-16",6.8037,6.8546,6.7064,6.7898,1709200.0],["2002-05-17",6.7836,6.8994,6.7064,6.7296,2034000.0],["2002-05-20",6.7373,6.762,6.637,6.6555,1298000.0],["2002-05-21",6.7064,6.7604,6.5629,6.6046,1376000.0],["2002-05-22",6.6015,6.6323,6.4903,6.5521,1008400.0],["2002-05-23",6.5675,6.6277,6.5058,6.5907,1308800.0],["2002-05-24",6.5907,6.6864,6.5907,6.6539,1376400.0],["2002-05-28",6.6539,6.6678,6.62,6.6509,1874400.0],["2002-05-29",6.637,6.6447,6.4533,6.4764,1324800.0],["2002-05-30",6.444,6.4456,6.2387,6.3437,1763600.0],["2002-05-31",6.3452,6.5011,6.3452,6.4749,2550000.0],["2002-06-03",6.4363,6.5444,6.3283,6.3483,1436800.0],["2002-06-04",6.3283,6.3329,6.2063,6.2511,3108000.0],["2002-06-05",6.2511,6.3591,6.2264,6.2897,953600.0],["2002-06-06",6.2912,6.2912,6.0813,6.0967,1578400.0],["2002-06-07",6.0967,6.3097,6.0165,6.2542,1555600.0],["2002-06-10",6.2897,6.2897,6.1816,6.2202,1891600.0],["2002-06-11",6.2202,6.3437,6.1431,6.1431,2042000.0],["2002-06-12",6.1508,6.1585,5.9223,5.9887,3444800.0],["2002-06-13",5.9887,6.336,5.981,6.2326,2837600.0],["2002-06-14",6.2326,6.3607,6.1523,6.2881,2661600.0],["2002-06-17",6.3267,6.4039,6.3051,6.3128,2214800.0],["2002-06-18",6.3128,6.4085,6.3128,6.3437,4387200.0],["2002-06-19",6.3267,6.5197,6.2511,6.2588,3630800.0],["2002-06-20",6.2588,6.3236,6.0597,6.0844,2340400.0],["2002-06-21",6.0967,6.0967,5.8421,5.8729,3088000.0],["2002-06-24",5.8668,5.9038,5.751,5.8112,2380400.0],["2002-06-25",5.8297,5.9115,5.6954,5.7726,2345600.0],["2002-06-26",5.7495,5.7495,5.4315,5.555,3782000.0],["2002-06-27",5.6183,5.8035,5.6106,5.7186,3610000.0],["2002-06-28",5.7263,5.927,5.7263,5.7695,1288400.0],["2002-07-01",5.7803,5.8066,5.572,5.643,2867200.0],["2002-07-02",5.643,5.643,5.379,5.4917,3904000.0],["2002-07-03",5.5025,5.5565,5.3296,5.5087,1895600.0],["2002-07-05",5.5473,5.7417,5.5473,5.6954,1961200.0],["2002-07-08",5.7572,5.7881,5.6461,5.7109,3048400.0],["2002-07-09",5.7109,5.8328,5.5272,5.5473,1284000.0],["2002-07-10",5.5859,5.5859,5.3759,5.4006,1768800.0],["2002-07-11",5.4022,5.5241,5.2617,5.5179,1795600.0],["2002-07-12",5.5179,5.7093,5.5025,5.5874,1119600.0],["2002-07-15",5.5982,5.6368,5.43,5.6368,1674800.0],["2002-07-16",5.5874,5.6877,5.4037,5.4145,2079600.0],["2002-07-17",5.5102,5.5751,5.4176,5.4948,2112800.0],["2002-07-18",5.4948,5.68,5.4639,5.5442,1223600.0],["2002-07-19",5.5257,5.5411,5.3867,5.3945,1352800.0],["2002-07-22",5.3945,5.4809,5.2031,5.2494,1738400.0],["2002-07-23",5.271,5.3173,4.8805,4.9469,2688000.0],["2002-07-24",4.7076,5.1691,4.7014,5.1475,3364000.0],["2002-07-25",5.1475,5.1629,4.5687,4.7231,4637600.0],["2002-07-26",4.7292,4.7385,4.3758,4.4915,4508000.0],["2002-07-29",4.5687,4.8388,4.5687,4.8265,4413600.0],["2002-07-30",4.7925,4.9623,4.6613,4.7524,3586800.0],["2002-07-31",4.7539,4.7601,4.669,4.669,3656800.0],["2002-08-01",4.6459,4.6459,4.3958,4.4221,4368800.0],["2002-08-02",4.4298,4.4761,4.0563,4.1504,6485200.0],["2002-08-05",4.1566,4.172,3.9359,3.9359,2624000.0],["2002-08-06",4.1211,4.3495,4.1211,4.2754,2056000.0],["2002-08-07",4.4375,4.4375,4.1797,4.3326,2044000.0],["2002-08-08",4.2291,4.5301,4.1365,4.5178,3704400.0],["2002-08-09",4.3989,4.4267,4.3603,4.3989,2300800.0],["2002-08-12",4.3603,4.5841,4.3217,4.4684,2203600.0],["2002-08-13",4.4699,4.5687,4.3711,4.3804,2386800.0],["2002-08-14",4.4144,4.615,4.3526,4.6104,3340000.0],["2002-08-15",4.6459,4.9546,4.5996,4.9422,3174800.0],["2002-08-16",4.9314,5.1629,4.8126,5.0935,2863600.0],["2002-08-19",5.1166,5.2247,5.0981,5.2031,3341200.0],["2002-08-20",5.1629,5.1629,4.9098,4.97,2395200.0],["2002-08-21",5.0086,5.2633,5.0086,5.2633,1808000.0],["2002-08-22",5.1938,5.2386,5.0317,5.1583,2004800.0],["2002-08-23",5.1244,5.1259,4.9222,4.9222,1612400.0],["2002-08-26",4.9314,5.237,4.9314,5.2324,1293200.0],["2002-08-27",5.2556,5.2864,4.97,5.0055,1612000.0],["2002-08-28",4.97,4.97,4.7169,4.7539,3186000.0],["2002-08-29",4.6304,4.9391,4.5934,4.9314,2759600.0],["2002-08-30",4.9191,5.0317,4.8311,4.899,1270800.0],["2002-09-03",4.7231,4.7231,4.6459,4.649,1861600.0],["2002-09-04",4.6536,4.6706,4.4267,4.6104,3154000.0],["2002-09-05",4.5764,4.5764,4.4082,4.4144,1780000.0],["2002-09-06",4.4529,4.6876,4.4529,4.6459,1677200.0],["2002-09-09",4.6227,4.7323,4.5502,4.6459,870800.0],["2002-09-10",4.6922,4.7956,4.6536,4.7694,1162800.0],["2002-09-11",4.8079,4.862,4.757,4.7616,466000.0],["2002-09-12",4.7616,4.7616,4.5949,4.6227,1570400.0],["2002-09-13",4.5919,4.6011,4.5456,4.5687,1455600.0],["2002-09-16",4.5687,4.5919,4.4684,4.5239,880400.0],["2002-09-17",4.5919,4.615,4.4576,4.4761,1259600.0],["2002-09-18",4.4298,4.4637,4.3001,4.3356,1649200.0],["2002-09-19",4.2446,4.2816,3.9822,4.013,2774800.0],["2002-09-20",4.0516,4.1072,3.9822,4.0825,3636400.0],["2002-09-23",4.0825,4.0825,3.9127,4.01,2292400.0],["2002-09-24",3.9745,4.0655,3.8896,3.8896,3035600.0],["2002-09-25",3.9513,4.0979,3.8834,4.0285,3662800.0],["2002-09-26",4.1597,4.3295,4.1442,4.2029,4234400.0],["2002-09-27",4.1952,4.243,4.0146,4.0532,1568000.0],["2002-09-30",4.0377,4.0393,3.8664,3.9343,3518400.0],["2002-10-01",3.9498,4.1458,3.9065,4.0794,3288800.0],["2002-10-02",4.0794,4.2801,4.0362,4.0362,3984800.0],["2002-10-03",4.0408,4.189,4.0362,4.1134,1900000.0],["2002-10-04",4.206,4.206,3.9714,4.0084,3909200.0],["2002-10-07",3.9822,4.0115,3.8325,3.8587,3682800.0],["2002-10-08",3.9004,3.9529,3.8001,3.8664,3166400.0],["2002-10-09",3.868,3.868,3.7352,3.7507,2104800.0],["2002-10-10",3.7429,3.8957,3.6843,3.8834,3443200.0],["2002-10-11",4.0439,4.0439,3.9081,4.0285,3092400.0],["2002-10-14",3.9945,4.064,3.9235,3.9606,818800.0],["2002-10-15",4.0902,4.2446,4.0902,4.2322,4729600.0],["2002-10-16",4.1828,4.2291,4.1165,4.1689,1798400.0],["2002-10-17",4.3603,4.3603,4.2523,4.3001,3604800.0],["2002-10-18",4.277,4.3958,4.1906,4.2924,1351600.0],["2002-10-21",4.2754,4.4992,4.26,4.4761,1691200.0],["2002-10-22",4.4514,4.4931,4.3233,4.3989,1756000.0],["2002-10-23",4.3989,4.5224,4.3603,4.4946,1954000.0],["2002-10-24",4.561,4.5764,4.3264,4.365,3470000.0],["2002-10-25",4.365,4.4344,4.3156,4.4082,2266000.0],["2002-10-28",4.4452,4.507,4.4082,4.4452,2631600.0],["2002-10-29",4.4066,4.4684,4.2631,4.3032,2818000.0],["2002-10-30",4.3449,4.4267,4.2893,4.4036,2126800.0],["2002-10-31",4.368,4.4421,4.3156,4.3372,1365200.0],["2002-11-01",4.3372,4.4545,4.2893,4.4391,1312000.0],["2002-11-04",4.4838,4.6382,4.4838,4.5363,1946800.0],["2002-11-05",4.5456,4.5795,4.4792,4.5425,1926800.0],["2002-11-06",4.5919,4.7231,4.5193,4.6891,2999600.0],["2002-11-07",4.6845,4.686,4.4005,4.6567,3140800.0],["2002-11-08",4.436,4.4992,4.4144,4.4884,2293200.0],["2002-11-11",4.4884,4.4884,4.2291,4.2307,3489200.0],["2002-11-12",4.2677,4.3403,4.2137,4.3187,3137200.0],["2002-11-13",4.3063,4.3109,4.1906,4.277,1422000.0],["2002-11-14",4.3248,4.3542,4.2816,4.3125,2338400.0],["2002-11-15",4.3125,4.3897,4.3063,4.3279,1614800.0],["2002-11-18",4.3372,4.3495,4.2399,4.2415,571200.0],["2002-11-19",4.2399,4.2399,4.0609,4.0949,1898000.0],["2002-11-20",4.0949,4.2832,4.0377,4.1983,1990800.0],["2002-11-21",4.2754,4.3264,4.2106,4.26,3819600.0],["2002-11-22",4.2369,4.3233,4.2369,4.2724,1884800.0],["2002-11-25",4.2832,4.3665,4.2724,4.3526,1867200.0],["2002-11-26",4.3372,4.3387,4.2724,4.2724,2100400.0],["2002-11-27",4.2832,4.5301,4.2832,4.507,1949600.0],["2002-11-29",4.5378,4.5826,4.5147,4.5425,648000.0],["2002-12-02",4.6304,4.7616,4.6304,4.7138,3351600.0],["2002-12-03",4.6767,4.8141,4.6536,4.7385,3871600.0],["2002-12-04",4.7153,4.7153,4.5394,4.5919,3293200.0],["2002-12-05",4.5764,4.5919,4.4915,4.5502,1571200.0],["2002-12-06",4.4267,4.5564,4.3974,4.5409,2575200.0],["2002-12-09",4.5425,4.5425,4.4144,4.4375,1242800.0],["2002-12-10",4.4344,4.5919,4.4005,4.5919,1289600.0],["2002-12-11",4.5996,4.6999,4.5548,4.6304,1931600.0],["2002-12-12",4.6335,4.6829,4.6212,4.669,1447200.0],["2002-12-13",4.6459,4.6459,4.5378,4.5378,1065200.0],["2002-12-16",4.5456,4.5996,4.4992,4.5625,1760800.0],["2002-12-17",4.5656,4.5888,4.5317,4.561,743200.0],["2002-12-18",4.5533,4.5533,4.4267,4.456,935200.0],["2002-12-19",4.4529,4.5548,4.436,4.4684,1054400.0],["2002-12-20",4.4915,4.5548,4.4607,4.4884,1019200.0],["2002-12-23",4.4298,4.5332,4.4298,4.5131,769200.0],["2002-12-24",4.4992,4.5054,4.4282,4.4823,505600.0],["2002-12-26",4.4823,4.527,4.4267,4.4406,782000.0],["2002-12-27",4.4529,4.4653,4.3341,4.3449,1799200.0],["2002-12-30",4.3325,4.3325,4.2044,4.26,1526000.0],["2002-12-31",4.2137,4.3248,4.1983,4.3109,910000.0],["2003-01-02",4.3217,4.5193,4.3156,4.4915,981200.0],["2003-01-03",4.4992,4.5718,4.4699,4.5656,1940800.0],["2003-01-06",4.5656,4.6397,4.5456,4.5996,1817200.0],["2003-01-07",4.5841,4.6304,4.5425,4.5996,1407600.0],["2003-01-08",4.5996,4.5996,4.4668,4.4684,843600.0],["2003-01-09",4.4838,4.5841,4.4838,4.5841,2933600.0],["2003-01-10",4.561,4.6798,4.5347,4.5579,1532000.0],["2003-01-13",4.5764,4.6166,4.5317,4.5456,1288000.0],["2003-01-14",4.5378,4.6227,4.4992,4.6227,1312400.0],["2003-01-15",4.6227,4.6304,4.4637,4.4838,2032400.0],["2003-01-16",4.4854,4.507,4.4066,4.4545,1744800.0],["2003-01-17",4.4344,4.4344,4.3217,4.3295,2143600.0],["2003-01-21",4.3295,4.3372,4.1674,4.2014,1853200.0],["2003-01-22",4.1828,4.1875,4.1195,4.1489,1633200.0],["2003-01-23",4.1828,4.2106,4.1211,4.2075,936800.0],["2003-01-24",4.206,4.2369,4.0362,4.0594,1022000.0],["2003-01-27",4.0594,4.0594,3.9637,3.9822,1138000.0],["2003-01-28",4.0053,4.0053,3.8664,3.9606,1760400.0],["2003-01-29",3.9606,3.976,3.8494,3.9498,2554000.0],["2003-01-30",3.9745,3.9806,3.8433,3.8587,2119200.0],["2003-01-31",3.8587,3.9467,3.8417,3.9467,3069200.0],["2003-02-03",3.9467,3.959,3.9019,3.9282,1350400.0],["2003-02-04",3.8973,3.8973,3.8,3.8201,2353600.0],["2003-02-05",3.8464,3.888,3.7862,3.7892,1066800.0],["2003-02-06",3.7892,3.8309,3.7584,3.8201,2459200.0],["2003-02-07",3.8417,3.8587,3.7445,3.7923,2443600.0],["2003-02-10",3.7923,3.8062,3.726,3.7645,1578400.0],["2003-02-11",3.7044,3.7939,3.6935,3.6935,2735600.0],["2003-02-12",3.7013,3.7044,3.6272,3.6272,2023600.0],["2003-02-13",3.6334,3.6364,3.533,3.604,3247200.0],["2003-02-14",3.6241,3.6241,3.5624,3.6071,2327600.0],["2003-02-18",3.6843,3.8186,3.675,3.7738,1934800.0],["2003-02-19",3.7738,3.7846,3.7198,3.7568,2125200.0],["2003-02-20",3.7908,3.8355,3.7661,3.7707,2586400.0],["2003-02-21",3.7784,3.8417,3.726,3.8232,994000.0],["2003-02-24",3.7923,3.8016,3.726,3.7306,788000.0],["2003-02-25",3.7044,3.7229,3.587,3.7198,1903600.0],["2003-02-26",3.7198,3.7815,3.6812,3.729,1666000.0],["2003-02-27",3.7368,3.7815,3.6812,3.6827,1875200.0],["2003-02-28",3.6951,3.7507,3.6935,3.7321,1364400.0],["2003-03-03",3.7661,3.8139,3.746,3.7522,981600.0],["2003-03-04",3.7692,3.7723,3.7044,3.7121,2288800.0],["2003-03-05",3.7167,3.7645,3.6719,3.709,1136400.0],["2003-03-06",3.658,3.6951,3.621,3.6627,1732000.0],["2003-03-07",3.6426,3.6781,3.6195,3.6503,2467200.0],["2003-03-10",3.6426,3.6503,3.5901,3.5979,1193600.0],["2003-03-11",3.5979,3.6534,3.5979,3.6056,1981200.0],["2003-03-12",3.5824,3.5994,3.5191,3.5901,2434800.0],["2003-03-13",3.6426,3.7198,3.6426,3.7044,1918000.0],["2003-03-14",3.6966,3.7831,3.6689,3.7445,1786000.0],["2003-03-17",3.7275,3.8602,3.6735,3.8433,3736800.0],["2003-03-18",3.8664,3.9282,3.8602,3.9282,3547200.0],["2003-03-19",3.9158,3.939,3.851,3.9374,1920400.0],["2003-03-20",3.9359,3.9791,3.8834,3.9359,3706400.0],["2003-03-21",3.9513,4.2276,3.9235,4.2214,4286400.0],["2003-03-24",4.0902,4.0902,3.9606,3.976,2762400.0],["2003-03-25",3.9714,4.047,3.9714,4.0115,1714000.0],["2003-03-26",4.013,4.013,3.9498,3.9698,1559200.0],["2003-03-27",3.959,3.9945,3.905,3.9667,1570400.0],["2003-03-28",3.9513,3.9899,3.9282,3.9436,999200.0],["2003-03-31",3.905,3.905,3.8479,3.8819,1266000.0],["2003-04-01",3.8834,3.9776,3.8386,3.9529,1195200.0],["2003-04-02",3.9992,4.1087,3.9992,4.0408,1700400.0],["2003-04-03",4.0594,4.0918,4.0131,4.0362,1111600.0],["2003-04-04",4.0902,4.1273,4.0563,4.0979,1454800.0],["2003-04-07",4.1983,4.3449,4.1905,4.297,5336400.0],["2003-04-08",4.3063,4.3202,4.2523,4.2631,1235600.0],["2003-04-09",4.277,4.3572,4.1905,4.1921,1329600.0],["2003-04-10",4.1674,4.1674,4.0887,4.1103,2245600.0],["2003-04-11",4.1211,4.1751,4.0995,4.1134,1176800.0],["2003-04-14",4.1211,4.2214,4.1211,4.1906,946000.0],["2003-04-15",4.1875,4.3449,4.1875,4.3449,3128800.0],["2003-04-16",4.3835,4.385,4.277,4.2816,1791600.0],["2003-04-17",4.2816,4.3326,4.2523,4.2909,1076000.0],["2003-04-21",4.3063,4.3866,4.2909,4.3758,801200.0],["2003-04-22",4.4144,4.49,4.3279,4.4761,1809200.0],["2003-04-23",4.4776,4.6104,4.4776,4.5317,1282000.0],["2003-04-24",4.5193,4.5209,4.4221,4.4607,1317200.0],["2003-04-25",4.4529,4.4529,4.3958,4.4313,1110400.0],["2003-04-28",4.4329,4.6135,4.3403,4.6011,2271200.0],["2003-04-29",4.6166,4.7694,4.615,4.6829,2051600.0],["2003-04-30",4.7215,4.7709,4.6829,4.6829,2535600.0],["2003-05-01",4.6767,4.6767,4.5455,4.5764,1747200.0],["2003-05-02",4.5903,4.7231,4.5811,4.7231,2888800.0],["2003-05-05",4.7231,4.8234,4.6706,4.7153,1622800.0],["2003-05-06",4.7076,4.7941,4.7061,4.7261,2090400.0],["2003-05-07",4.7261,4.8203,4.6968,4.7462,2037600.0],["2003-05-08",4.7076,4.7122,4.5286,4.5502,2513200.0],["2003-05-09",4.6304,4.686,4.5795,4.6474,1925600.0],["2003-05-12",4.6227,4.6922,4.5934,4.6783,1064800.0],["2003-05-13",4.6382,4.6922,4.6073,4.6088,1280800.0],["2003-05-14",4.6119,4.6737,4.5919,4.6613,815200.0],["2003-05-15",4.6536,4.7447,4.6536,4.6906,1634800.0],["2003-05-16",4.6953,4.7246,4.6227,4.669,855200.0],["2003-05-19",4.6598,4.6598,4.4838,4.4838,1313200.0],["2003-05-20",4.4915,4.5625,4.4128,4.4437,1934800.0],["2003-05-21",4.4437,4.4962,4.3773,4.4915,1666400.0],["2003-05-22",4.5039,4.5548,4.4915,4.4962,1264000.0],["2003-05-23",4.4992,4.5764,4.4838,4.5749,1581200.0],["2003-05-27",4.5749,4.6767,4.5394,4.6767,1848800.0],["2003-05-28",4.7153,4.8311,4.7076,4.8002,3375200.0],["2003-05-29",4.7956,4.8681,4.7354,4.7462,2186000.0],["2003-05-30",4.7462,4.8157,4.7416,4.7616,2084000.0],["2003-06-02",4.8002,4.9546,4.8002,4.8774,2482000.0],["2003-06-03",4.8805,4.9237,4.8542,4.8712,1796800.0],["2003-06-04",4.8712,4.9453,4.8542,4.8558,2302400.0],["2003-06-05",4.8774,5.1244,4.8296,5.0811,5372800.0],["2003-06-06",5.1166,5.2864,5.0379,5.0858,4764800.0],["2003-06-09",5.0842,5.0858,4.9793,5.0086,1541200.0],["2003-06-10",5.0086,5.1151,5.0086,5.0781,1121200.0],["2003-06-11",5.0858,5.2494,5.0657,5.2494,2009200.0],["2003-06-12",5.2864,5.3667,5.2633,5.3482,2272000.0],["2003-06-13",5.3327,5.3497,5.2741,5.2864,1934400.0],["2003-06-16",5.325,5.4207,5.2772,5.4006,1405200.0],["2003-06-17",5.4176,5.4963,5.359,5.4716,2187200.0],["2003-06-18",5.4562,5.4562,5.3759,5.3898,1208000.0],["2003-06-19",5.3867,5.3991,5.325,5.3281,1382400.0],["2003-06-20",5.3482,5.3713,5.2802,5.3327,1511600.0],["2003-06-23",5.3204,5.3204,5.2077,5.2077,1984000.0],["2003-06-24",5.2077,5.3636,5.2077,5.3528,1611600.0],["2003-06-25",5.3526,5.4384,5.284,5.284,862800.0],["2003-06-26",5.2871,5.3495,5.2871,5.3183,789200.0],["2003-06-27",5.3183,5.4025,5.3183,5.3464,719600.0],["2003-06-30",5.3651,5.4431,5.3448,5.3807,770000.0],["2003-07-01",5.3417,5.3854,5.2934,5.3791,1946800.0],["2003-07-02",5.3791,5.4415,5.3573,5.4135,1604400.0],["2003-07-03",5.3776,5.3963,5.3261,5.3261,802000.0],["2003-07-07",5.3105,5.4072,5.3105,5.3963,1384000.0],["2003-07-08",5.3495,5.4525,5.3495,5.44,1540000.0],["2003-07-09",5.4275,5.4509,5.3885,5.4244,1873600.0],["2003-07-10",5.4119,5.4119,5.2481,5.3027,2080400.0],["2003-07-11",5.3027,5.3448,5.2856,5.2996,1179200.0],["2003-07-14",5.3339,5.4119,5.3324,5.3745,734400.0],["2003-07-15",5.3963,5.3963,5.2325,5.2325,1660800.0],["2003-07-16",5.3261,5.3261,5.2325,5.2669,2124800.0],["2003-07-17",5.4587,5.5959,5.4493,5.5959,8457600.0],["2003-07-18",5.6458,5.8408,5.6178,5.833,3669200.0],["2003-07-21",5.794,5.794,5.6568,5.7098,1188800.0],["2003-07-22",5.7082,5.8439,5.6614,5.7706,1235200.0],["2003-07-23",5.7862,5.7862,5.6755,5.7316,673200.0],["2003-07-24",5.7316,5.755,5.6302,5.6318,1413200.0],["2003-07-25",5.6318,5.7363,5.5944,5.7254,1006800.0],["2003-07-28",5.7176,5.7566,5.6739,5.6833,660800.0],["2003-07-29",5.6833,5.6833,5.5741,5.6178,1367600.0],["2003-07-30",5.6692,5.8408,5.6692,5.7769,4024800.0],["2003-07-31",5.7519,5.8985,5.7519,5.8486,1855200.0],["2003-08-01",5.8018,5.8018,5.7488,5.7862,1424000.0],["2003-08-04",5.8096,5.8205,5.7285,5.7753,1040800.0],["2003-08-05",5.7753,5.7784,5.6536,5.6536,820400.0],["2003-08-06",5.638,5.6755,5.5679,5.61,1381200.0],["2003-08-07",5.5835,5.6178,5.5398,5.6022,1666800.0],["2003-08-08",5.6225,5.7316,5.6225,5.6895,1400800.0],["2003-08-11",5.6895,5.7347,5.6614,5.688,2062000.0],["2003-08-12",5.7004,5.7098,5.6396,5.6926,709200.0],["2003-08-13",5.6926,5.7753,5.6661,5.7472,1004800.0],["2003-08-14",5.7285,5.8969,5.6926,5.8798,867600.0],["2003-08-15",5.8954,5.911,5.8486,5.8767,659600.0],["2003-08-18",5.8767,5.9235,5.8564,5.8813,939200.0],["2003-08-19",5.8876,5.8969,5.808,5.8486,677200.0],["2003-08-20",5.833,5.847,5.741,5.7753,1282400.0],["2003-08-21",5.7753,5.8704,5.7753,5.8611,605600.0],["2003-08-22",5.8642,5.8782,5.8127,5.8127,716400.0],["2003-08-25",5.8205,5.8205,5.7004,5.7363,647200.0],["2003-08-26",5.6973,5.7051,5.5211,5.6162,2662800.0],["2003-08-27",5.6115,5.7254,5.6115,5.7004,677200.0],["2003-08-28",5.7394,5.7597,5.6926,5.7363,952800.0],["2003-08-29",5.7363,5.8486,5.7363,5.8486,967200.0],["2003-09-02",5.9266,6.1215,5.925,6.1091,3310400.0],["2003-09-03",6.1137,6.2728,6.1137,6.2151,2494400.0],["2003-09-04",6.1605,6.1886,6.1075,6.1527,1712000.0],["2003-09-05",6.1543,6.1668,6.1106,6.1293,792400.0],["2003-09-08",6.1449,6.1886,5.9812,6.003,2026800.0],["2003-09-09",5.989,5.989,5.8813,5.9032,1728800.0],["2003-09-10",5.95,5.95,5.8096,5.8954,2149200.0],["2003-09-11",5.9578,5.9578,5.8564,5.911,608000.0],["2003-09-12",5.8798,5.9172,5.8377,5.8876,704000.0],["2003-09-15",5.9032,5.9094,5.8486,5.8798,457200.0],["2003-09-16",5.872,5.9157,5.8517,5.8954,443600.0],["2003-09-17",5.8954,5.9172,5.8283,5.8455,896000.0],["2003-09-18",5.8455,6.0124,5.7862,6.0077,3742400.0],["2003-09-19",6.003,6.003,5.9188,5.95,3086800.0],["2003-09-22",5.8642,5.8813,5.8314,5.8533,1544800.0],["2003-09-23",5.8517,5.872,5.833,5.8642,1682400.0],["2003-09-24",5.8642,5.872,5.7363,5.755,1513200.0],["2003-09-25",5.7394,5.7472,5.5725,5.6069,2274000.0],["2003-09-26",5.6178,5.6474,5.5616,5.6162,965200.0],["2003-09-29",5.6224,5.6552,5.5055,5.6224,1292800.0],["2003-09-30",5.5601,5.7441,5.5601,5.7067,1700000.0],["2003-10-01",5.7394,5.8564,5.6864,5.8361,2117600.0],["2003-10-02",5.8252,5.8252,5.5382,5.5382,2823600.0],["2003-10-03",5.6147,5.7285,5.6131,5.6536,3478000.0],["2003-10-06",5.6536,5.6677,5.6131,5.6147,1565600.0],["2003-10-07",5.6147,5.716,5.585,5.7082,2295200.0],["2003-10-08",5.6926,5.6926,5.5928,5.6349,1418400.0],["2003-10-09",5.6427,5.8299,5.6427,5.819,2458400.0],["2003-10-10",5.8174,5.8361,5.755,5.7706,3124000.0],["2003-10-13",5.8252,5.8439,5.7862,5.8018,1391600.0],["2003-10-14",5.794,5.794,5.6661,5.6926,1777200.0],["2003-10-15",5.6926,5.7004,5.5788,5.6147,2804800.0],["2003-10-16",5.5991,5.6115,5.5663,5.5944,2540400.0],["2003-10-17",5.5757,5.6006,5.4696,5.4883,3414400.0],["2003-10-20",5.5008,5.6349,5.4977,5.6271,1278800.0],["2003-10-21",5.6069,5.7207,5.5866,5.716,2159600.0],["2003-10-22",5.6848,5.7535,5.6599,5.7098,3120400.0],["2003-10-23",5.7004,5.8221,5.6911,5.8034,1994400.0],["2003-10-24",5.8034,5.8034,5.6926,5.7425,909600.0],["2003-10-27",5.8018,5.9094,5.78,5.8876,1671200.0],["2003-10-28",5.8876,5.9547,5.8845,5.9406,2902400.0],["2003-10-29",5.9406,5.9406,5.8673,5.8845,1524000.0],["2003-10-30",5.8845,5.9812,5.8751,5.9578,1940000.0],["2003-10-31",5.9921,6.0529,5.9812,6.0436,3319600.0],["2003-11-03",6.0669,6.2541,6.0654,6.2401,2826800.0],["2003-11-04",6.2541,6.3555,6.2307,6.2588,2870400.0],["2003-11-05",6.2541,6.3009,6.212,6.2541,1266400.0],["2003-11-06",6.2447,6.3477,6.2073,6.3383,2160800.0],["2003-11-07",6.3477,6.4974,6.3446,6.4958,2260800.0],["2003-11-10",6.4974,6.5005,6.3383,6.3633,1592000.0],["2003-11-11",6.3633,6.3633,6.2276,6.2479,1306400.0],["2003-11-12",6.2541,6.5114,6.251,6.5114,2353600.0],["2003-11-13",6.5114,6.6424,6.488,6.5925,2694800.0],["2003-11-14",6.6908,6.7157,6.5114,6.5114,1202000.0],["2003-11-17",6.4413,6.4568,6.3555,6.3976,976000.0],["2003-11-18",6.3945,6.4397,6.3555,6.3835,723200.0],["2003-11-19",6.3633,6.3758,6.1792,6.2229,1172800.0],["2003-11-20",6.2151,6.2151,6.0857,6.159,1364400.0],["2003-11-21",6.159,6.1605,6.0903,6.1605,1586000.0],["2003-11-24",6.1449,6.1948,6.0202,6.1605,2730800.0],["2003-11-25",6.1605,6.2931,6.1371,6.2572,2707600.0],["2003-11-26",6.2697,6.4101,6.2385,6.3258,1165600.0],["2003-11-28",6.3243,6.3757,6.3165,6.3711,446000.0],["2003-12-01",6.3835,6.4709,6.3835,6.4257,758800.0],["2003-12-02",6.3867,6.3913,6.3071,6.3243,1358000.0],["2003-12-03",6.3399,6.3851,6.2822,6.2946,1187200.0],["2003-12-04",6.3087,6.3102,6.212,6.2291,1474800.0],["2003-12-05",6.2229,6.2229,6.0966,6.1558,2043200.0],["2003-12-08",6.159,6.1683,6.0591,6.0981,1190400.0],["2003-12-09",6.0825,6.0888,6.0061,6.0202,2898000.0],["2003-12-10",6.0046,6.0046,5.8455,5.8798,3098800.0],["2003-12-11",5.8954,6.0326,5.8954,6.028,3252000.0],["2003-12-12",5.989,5.989,5.8486,5.872,2632800.0],["2003-12-15",5.911,5.9344,5.8611,5.8642,1596400.0],["2003-12-16",5.872,5.9188,5.7878,5.9063,1874400.0],["2003-12-17",5.8954,5.9266,5.872,5.9063,1576800.0],["2003-12-18",5.8954,6.0981,5.8954,6.0607,2555200.0],["2003-12-19",6.0981,6.1137,6.028,6.0888,2051200.0],["2003-12-22",6.0591,6.12,6.0373,6.0997,1795200.0],["2003-12-23",6.0903,6.1059,6.0669,6.0981,1282000.0],["2003-12-24",6.0981,6.1839,6.0981,6.1527,764800.0],["2003-12-26",6.1449,6.159,6.1293,6.1449,296800.0],["2003-12-29",6.1527,6.2619,6.1527,6.2619,859200.0],["2003-12-30",6.2931,6.3336,6.2432,6.2447,794400.0],["2003-12-31",6.2385,6.2541,6.2104,6.2167,415200.0],["2004-01-02",6.2323,6.2775,6.212,6.251,541600.0],["2004-01-05",6.2697,6.474,6.2697,6.4194,1958000.0],["2004-01-06",6.5114,6.5504,6.4802,6.5504,2650400.0],["2004-01-07",6.5582,6.7064,6.5582,6.6534,3181200.0],["2004-01-08",6.6534,6.8078,6.5972,6.6315,2051200.0],["2004-01-09",6.6284,6.7079,6.5691,6.6097,2367200.0],["2004-01-12",6.6113,6.6814,6.5816,6.591,623200.0],["2004-01-13",6.591,6.63,6.5426,6.5551,720000.0],["2004-01-14",6.6284,6.658,6.4569,6.5426,1368800.0],["2004-01-15",6.5192,6.591,6.5021,6.5255,685200.0],["2004-01-16",6.5411,6.6612,6.5348,6.6596,1080000.0],["2004-01-20",6.6752,6.9637,6.658,6.8546,2125200.0],["2004-01-21",6.8312,7.0308,6.7563,6.9481,1683600.0],["2004-01-22",6.9481,7.0027,6.9169,6.9169,1907200.0],["2004-01-23",6.8702,6.9559,6.8312,6.8514,871600.0],["2004-01-26",6.839,6.9325,6.7532,6.8935,685200.0],["2004-01-27",6.8624,6.9029,6.7844,6.8312,1458400.0],["2004-01-28",6.8312,6.8514,6.6128,6.6128,1613200.0],["2004-01-29",6.4802,6.5411,6.3477,6.3991,3201200.0],["2004-01-30",6.4085,6.4132,6.3134,6.3165,2374400.0],["2004-02-02",6.3945,6.566,6.3945,6.5192,3912400.0],["2004-02-03",6.5192,6.5879,6.435,6.5504,997600.0],["2004-02-04",6.5317,6.5613,6.4802,6.5317,2185200.0],["2004-02-05",6.5629,6.5972,6.5224,6.5504,672800.0],["2004-02-06",6.5582,6.6939,6.5582,6.6549,1494800.0],["2004-02-09",6.6518,6.7298,6.6362,6.7064,670400.0],["2004-02-10",6.7064,6.7376,6.6269,6.683,1820800.0],["2004-02-11",6.7095,6.9403,6.683,6.9232,2756800.0],["2004-02-12",6.8842,6.9731,6.8717,6.9247,1614400.0],["2004-02-13",6.9091,6.9232,6.8234,6.8624,1197200.0],["2004-02-17",6.9013,7.1166,6.9013,7.0043,1486400.0],["2004-02-18",6.9871,7.0183,6.9169,6.9325,1468000.0],["2004-02-19",6.9247,6.9668,6.9247,6.9325,1784400.0],["2004-02-20",6.9169,6.9169,6.5738,6.7064,3785600.0],["2004-02-23",6.7844,6.7844,6.5504,6.6222,2871200.0],["2004-02-24",6.6066,6.6596,6.488,6.5754,3905200.0],["2004-02-25",6.5754,6.7703,6.5754,6.6877,1015600.0],["2004-02-26",6.7454,6.8889,6.7298,6.8468,2735200.0],["2004-02-27",6.8078,6.8935,6.8078,6.8889,2964400.0],["2004-03-01",6.8779,7.0105,6.8764,7.0043,2398800.0],["2004-03-02",6.9793,7.0261,6.8109,6.839,1522800.0],["2004-03-03",6.8078,6.8093,6.6534,6.6924,1618800.0],["2004-03-04",6.7313,6.8686,6.7313,6.8436,1365200.0],["2004-03-05",6.7688,6.9091,6.7688,6.8655,850400.0],["2004-03-08",6.8546,6.9824,6.839,6.8405,1598000.0],["2004-03-09",6.8249,6.839,6.7329,6.7672,516000.0],["2004-03-10",6.8062,6.8062,6.6409,6.683,700800.0],["2004-03-11",6.6128,6.6596,6.5239,6.5239,1300400.0],["2004-03-12",6.5894,6.6019,6.4818,6.5645,1696400.0],["2004-03-15",6.4724,6.5395,6.3726,6.3945,1317600.0],["2004-03-16",6.4646,6.5005,6.4335,6.4865,917200.0],["2004-03-17",6.499,6.6019,6.499,6.5691,1608400.0],["2004-03-18",6.5691,6.5691,6.4335,6.5348,875200.0],["2004-03-19",6.5348,6.6284,6.4958,6.5645,1375200.0],["2004-03-22",6.5333,6.5333,6.3695,6.4257,1469600.0],["2004-03-23",6.4958,6.6518,6.4646,6.6222,2332000.0],["2004-03-24",6.7079,6.7376,6.644,6.7064,3523600.0],["2004-03-25",6.9793,7.0573,6.9045,6.9325,4284400.0],["2004-03-26",6.9403,7.3224,6.9403,7.2663,4908000.0],["2004-03-29",7.2679,7.3973,7.1384,7.2148,3110800.0],["2004-03-30",7.2148,7.2679,7.1852,7.2538,1251600.0],["2004-03-31",7.2538,7.4129,7.2538,7.3833,1618400.0],["2004-04-01",7.3833,7.4238,7.2507,7.3318,1604800.0],["2004-04-02",7.689,7.689,7.3458,7.3646,2547600.0],["2004-04-05",7.3458,7.4519,7.3458,7.3677,1272800.0],["2004-04-06",7.3677,7.4472,7.3349,7.4067,1018000.0],["2004-04-07",7.4223,7.4316,7.324,7.3661,475200.0],["2004-04-08",7.3755,7.3957,7.3037,7.3053,454800.0],["2004-04-12",7.3146,7.5018,7.3146,7.4332,494800.0],["2004-04-13",7.4332,7.4332,7.2164,7.2289,517600.0],["2004-04-14",7.2289,7.2304,7.0807,7.0963,1416000.0],["2004-04-15",7.0573,7.0791,6.97,6.9934,2285600.0],["2004-04-16",7.0183,7.1587,7.0183,7.1587,1080800.0],["2004-04-19",7.1509,7.2055,7.1478,7.1805,1402400.0],["2004-04-20",7.1805,7.2725,7.0573,7.0573,786400.0],["2004-04-21",6.9965,7.0573,6.9746,7.0417,1193600.0],["2004-04-22",7.0183,7.1353,7.0043,7.1353,997600.0],["2004-04-23",7.1353,7.2055,7.0963,7.1509,1798000.0],["2004-04-26",7.1743,7.2148,7.062,7.0698,928000.0],["2004-04-27",7.0324,7.1306,6.97,7.0183,1880400.0],["2004-04-28",7.0027,7.0027,6.8109,6.8187,2761200.0],["2004-04-29",6.8779,6.8873,6.7719,6.8124,3524400.0],["2004-04-30",6.8904,6.8904,6.7859,6.7984,1619200.0],["2004-05-03",6.8156,6.9871,6.7891,6.9247,1916400.0],["2004-05-04",6.906,7.0339,6.8608,7.0339,1641600.0],["2004-05-05",7.0027,7.0183,6.9357,6.9403,1793600.0],["2004-05-06",6.8312,6.8546,6.6892,6.722,2239600.0],["2004-05-07",6.5894,6.6627,6.527,6.566,2284800.0],["2004-05-10",6.5426,6.5426,6.0342,6.1184,5972000.0],["2004-05-11",6.2073,6.3945,6.2073,6.3321,4417200.0],["2004-05-12",6.3087,6.329,6.1964,6.2759,2227600.0],["2004-05-13",6.2915,6.4553,6.2697,6.3726,1595200.0],["2004-05-14",6.3945,6.5021,6.3399,6.4896,1801200.0],["2004-05-17",6.4257,6.4335,6.3352,6.3648,2813600.0],["2004-05-18",6.5245,6.5657,6.4685,6.5327,2292400.0],["2004-05-19",6.6316,6.826,6.6299,6.7321,5148000.0],["2004-05-20",6.7551,6.7881,6.6777,6.6942,1835200.0],["2004-05-21",6.6892,6.7881,6.6892,6.7551,1358000.0],["2004-05-24",6.7881,6.8919,6.7848,6.8837,1285200.0],["2004-05-25",6.9117,7.0023,6.8705,6.9875,1149200.0],["2004-05-26",6.9875,7.0369,6.9594,6.9875,1265600.0],["2004-05-27",7.0039,7.0254,6.9545,6.9644,1304800.0],["2004-05-28",6.9809,7.0254,6.91,6.9627,1052800.0],["2004-06-01",6.9776,7.0501,6.9693,7.0451,1198400.0],["2004-06-02",7.0847,7.0863,7.0072,7.0517,1372000.0],["2004-06-03",7.0517,7.055,6.9726,6.9759,1534800.0],["2004-06-04",7.0517,7.0682,6.9924,7.0105,1622000.0],["2004-06-07",7.1176,7.2824,7.1176,7.256,1531200.0],["2004-06-08",7.256,7.3071,7.2,7.2527,922800.0],["2004-06-09",7.2115,7.2445,7.0847,7.1324,959600.0],["2004-06-10",7.0913,7.1522,7.0748,7.0978,1288400.0],["2004-06-14",7.0847,7.0929,6.9693,6.971,1244000.0],["2004-06-15",6.9825,7.167,6.9825,7.1605,772800.0],["2004-06-16",7.1835,7.1835,7.0781,7.0781,800800.0],["2004-06-17",7.0978,7.2165,7.0534,7.2,2023200.0],["2004-06-18",7.2395,7.2972,7.2181,7.2972,1659600.0],["2004-06-21",7.3384,7.3631,7.2659,7.2659,985200.0],["2004-06-22",7.2741,7.3022,7.2016,7.2906,1320800.0],["2004-06-23",7.233,7.2824,7.1819,7.2824,960000.0],["2004-06-24",7.2857,7.4059,7.2857,7.3911,1564400.0],["2004-06-25",7.3911,7.4504,7.3812,7.401,1596800.0],["2004-06-28",7.4142,7.4158,7.2906,7.2972,697200.0],["2004-06-29",7.2873,7.3466,7.2857,7.34,722400.0],["2004-06-30",7.3318,7.4636,7.2643,7.4587,1149600.0],["2004-07-01",7.4801,7.546,7.4092,7.4488,1213600.0],["2004-07-02",7.4142,7.4966,7.3977,7.4949,862400.0],["2004-07-06",7.4537,7.4702,7.2791,7.373,749600.0],["2004-07-07",7.4142,7.4142,7.3087,7.3318,526400.0],["2004-07-08",7.2659,7.3318,7.2577,7.2626,1729600.0],["2004-07-09",7.2626,7.3384,7.2626,7.3236,680000.0],["2004-07-12",7.3252,7.3648,7.2906,7.3598,387200.0],["2004-07-13",7.3549,7.4027,7.3203,7.3318,546800.0],["2004-07-14",7.3318,7.3516,7.2445,7.2659,1887200.0],["2004-07-15",7.2494,7.2708,7.1951,7.2198,1005200.0],["2004-07-16",7.2198,7.3236,7.2198,7.2577,569200.0],["2004-07-19",7.2824,7.2824,7.167,7.1819,798800.0],["2004-07-20",7.167,7.2577,7.167,7.2428,841200.0],["2004-07-21",7.2659,7.3302,7.2181,7.2412,740400.0],["2004-07-22",7.2412,7.345,7.2395,7.3318,1268000.0],["2004-07-23",7.2906,7.2923,7.2346,7.2527,504800.0],["2004-07-26",7.2494,7.2741,7.1901,7.2181,337200.0],["2004-07-27",7.4142,7.7783,7.4142,7.7767,5406400.0],["2004-07-28",7.7931,7.9414,7.7898,7.9381,3759600.0],["2004-07-29",7.9381,7.9843,7.8838,7.8838,2234000.0],["2004-07-30",7.8294,7.8557,7.6976,7.7437,2091200.0],["2004-08-02",7.7437,7.9233,7.7437,7.7981,1108800.0],["2004-08-03",7.7569,7.8327,7.747,7.7602,695600.0],["2004-08-04",7.7618,7.7915,7.6333,7.6943,598000.0],["2004-08-05",7.6943,7.9793,7.6943,7.7684,2558800.0],["2004-08-06",7.7355,7.7388,7.5855,7.6234,1445600.0],["2004-08-09",7.5954,7.6613,7.5559,7.5559,565200.0],["2004-08-10",7.5789,7.7602,7.5789,7.7272,1409600.0],["2004-08-11",7.7108,7.7124,7.5938,7.6152,735600.0],["2004-08-12",7.6317,7.6613,7.485,7.5542,540400.0],["2004-08-13",7.5542,7.5789,7.5378,7.5592,739200.0],["2004-08-16",7.5575,7.6514,7.5575,7.6119,674000.0],["2004-08-17",7.6234,7.7832,7.6234,7.719,1193600.0],["2004-08-18",7.7437,7.78,7.6976,7.7519,511600.0],["2004-08-19",7.7108,7.8211,7.6778,7.686,1418800.0],["2004-08-20",7.7108,7.7948,7.7108,7.7371,1062400.0],["2004-08-23",7.7767,7.7783,7.6811,7.6811,643200.0],["2004-08-24",7.719,7.7519,7.686,7.6943,1532000.0],["2004-08-25",7.7108,7.831,7.7108,7.8244,3261200.0],["2004-08-26",7.859,7.8936,7.8146,7.8146,2200400.0],["2004-08-27",7.8508,7.9661,7.8426,7.948,1325200.0],["2004-08-30",7.9579,7.9744,7.8936,7.9002,972000.0],["2004-08-31",7.892,7.9348,7.8541,7.9299,727200.0],["2004-09-01",7.9464,8.0172,7.9464,7.9661,1641200.0],["2004-09-02",7.9826,8.0271,7.9678,8.0073,1796800.0],["2004-09-03",7.9826,8.0106,7.8557,7.864,1080000.0],["2004-09-07",7.8557,7.9167,7.8475,7.8508,1226400.0],["2004-09-08",7.8673,7.9282,7.8327,7.8426,1166800.0],["2004-09-09",7.9085,7.9151,7.8409,7.8953,993600.0],["2004-09-10",7.8969,7.9249,7.859,7.8755,1260800.0],["2004-09-13",7.8854,7.9101,7.8178,7.831,1070000.0],["2004-09-14",7.831,7.892,7.831,7.8755,2254400.0],["2004-09-15",7.9002,8.0567,7.8936,8.0205,2804800.0],["2004-09-16",8.0568,8.1309,8.0403,8.0897,597600.0],["2004-09-17",8.0567,8.1886,8.0567,8.1704,1086400.0],["2004-09-20",8.1704,8.2891,8.1704,8.205,1154000.0],["2004-09-21",8.1968,8.4027,8.1968,8.2907,2208800.0],["2004-09-22",8.2792,8.2792,8.2116,8.2578,1597200.0],["2004-09-23",8.2545,8.2841,8.238,8.2759,1240000.0],["2004-09-24",8.2759,8.3616,8.2759,8.3517,1241200.0],["2004-09-27",8.3517,8.4027,8.2907,8.3286,1842400.0],["2004-09-28",8.3286,8.6334,8.3253,8.6169,2160800.0],["2004-09-29",8.5313,8.7866,8.5313,8.7158,4031600.0],["2004-09-30",8.6746,8.7454,8.6581,8.6878,1501200.0],["2004-10-01",8.7323,8.8394,8.729,8.8163,1462800.0],["2004-10-04",8.8558,8.9497,8.8558,8.9349,1113600.0],["2004-10-05",8.9333,9.0124,8.8987,8.9646,2916400.0],["2004-10-06",8.9646,9.126,8.8838,9.1145,1758800.0],["2004-10-07",9.1145,9.1162,9.0519,9.0684,1573600.0],["2004-10-08",9.0684,9.0733,8.8641,8.8838,2123200.0],["2004-10-11",8.8789,8.9876,8.8789,8.8954,943200.0],["2004-10-12",8.8888,9.0157,8.8048,9.0157,2555200.0],["2004-10-13",8.9629,9.0799,8.8657,8.8987,1162000.0],["2004-10-14",8.8723,8.9316,8.757,8.7784,1382400.0],["2004-10-15",8.724,8.869,8.7191,8.7817,921600.0],["2004-10-18",8.6993,8.8097,8.6878,8.7998,2153200.0],["2004-10-19",8.7998,8.9102,8.7982,8.8328,2285600.0],["2004-10-20",8.8229,8.841,8.7323,8.7718,1963600.0],["2004-10-21",8.785,9.0206,8.7636,9.0124,1541200.0],["2004-10-22",9.103,9.2447,9.0288,9.0947,3855200.0],["2004-10-25",9.103,9.1162,8.8591,8.8591,1380800.0],["2004-10-26",8.8229,8.9448,8.8048,8.9053,1788800.0],["2004-10-27",8.9465,9.0552,8.8822,9.0173,1703200.0],["2004-10-28",9.0173,9.0453,8.9695,9.0058,2096000.0],["2004-10-29",9.0058,9.0832,9.0025,9.0618,2828800.0],["2004-11-01",9.0766,9.1887,9.0733,9.1887,1023200.0],["2004-11-02",9.2051,9.3715,9.1969,9.2232,1644400.0],["2004-11-03",9.2644,9.3452,9.2644,9.3089,884800.0],["2004-11-04",9.3089,9.4094,9.3089,9.4061,1223600.0],["2004-11-05",9.3897,9.3913,9.2298,9.2496,2185600.0],["2004-11-08",9.2183,9.2249,9.0338,9.0898,1669600.0],["2004-11-09",9.0783,9.2298,9.0634,9.1771,566000.0],["2004-11-10",9.1755,9.3188,9.1573,9.2018,1160800.0],["2004-11-11",9.2018,9.5363,9.1656,9.4687,1744400.0],["2004-11-12",9.4638,9.5791,9.4572,9.5561,1726800.0],["2004-11-15",9.5297,9.6401,9.4885,9.594,563600.0],["2004-11-16",9.589,9.6664,9.589,9.6154,1569600.0],["2004-11-17",9.6154,9.7472,9.6154,9.6763,1105200.0],["2004-11-18",9.6714,9.7587,9.6599,9.7587,781200.0],["2004-11-19",9.7422,9.7604,9.6796,9.6928,1974000.0],["2004-11-22",9.6796,9.7604,9.6796,9.7192,1162800.0],["2004-11-23",9.7373,9.8032,9.6862,9.7752,1118800.0],["2004-11-24",9.795,9.9103,9.79,9.9037,724400.0],["2004-11-26",9.8032,10.1541,9.8032,10.1426,650000.0],["2004-11-29",10.2069,10.2579,10.1624,10.2151,2064000.0],["2004-11-30",10.314,10.342,10.2316,10.2596,1690800.0],["2004-12-01",10.2761,10.3238,10.1821,10.3222,1967600.0],["2004-12-02",10.2942,10.2942,10.0866,10.1162,1322800.0],["2004-12-03",10.1162,10.1426,9.8938,9.9647,2308400.0],["2004-12-06",9.9663,9.9663,9.8773,9.8823,1278400.0],["2004-12-07",9.8823,9.8955,9.8279,9.8411,1198000.0],["2004-12-08",9.7455,9.8658,9.6862,9.7834,1082800.0],["2004-12-09",9.7011,9.7324,9.5396,9.5874,3046400.0],["2004-12-10",9.5874,9.5874,9.4572,9.4786,2667200.0],["2004-12-13",9.5066,9.7785,9.4967,9.6796,3031200.0],["2004-12-14",9.6714,9.8526,9.6714,9.795,1826400.0],["2004-12-15",9.8032,9.8394,9.6763,9.823,2782400.0],["2004-12-16",9.79,9.8362,9.734,9.7472,1463200.0],["2004-12-17",9.8296,9.8296,9.6582,9.7307,820800.0],["2004-12-20",9.7208,9.7703,9.7027,9.7373,1060400.0],["2004-12-21",9.7373,9.7703,9.7126,9.7422,1335200.0],["2004-12-22",9.7291,9.7604,9.6994,9.7455,1122000.0],["2004-12-23",9.7538,9.7818,9.7175,9.7505,1024800.0],["2004-12-27",9.7208,9.7554,9.7043,9.7389,1211600.0],["2004-12-28",9.7505,10.0042,9.7406,10.0009,3594800.0],["2004-12-29",10.0092,10.0289,9.9367,10.0157,888000.0],["2004-12-30",10.0059,10.0157,9.8757,9.9515,837600.0],["2004-12-31",9.968,9.9993,9.9367,9.968,306000.0],["2005-01-03",9.968,9.9976,9.8098,9.8609,1399200.0],["2005-01-04",9.8444,9.851,9.5363,9.5396,2042800.0],["2005-01-05",9.5989,9.6055,9.4902,9.5264,1361200.0],["2005-01-06",9.5561,9.6796,9.3847,9.5577,1787600.0],["2005-01-07",9.5973,9.6384,9.4737,9.4819,990400.0],["2005-01-10",9.4803,9.6055,9.4506,9.5231,638400.0],["2005-01-11",9.5495,9.6038,9.2562,9.3172,1477600.0],["2005-01-12",9.3781,9.5215,9.2447,9.5083,1371600.0],["2005-01-13",9.5083,9.5429,9.3913,9.4407,1551200.0],["2005-01-14",9.4341,9.706,9.4177,9.6961,1978400.0],["2005-01-18",9.7538,9.9564,9.6055,9.9531,2109200.0],["2005-01-19",9.9531,10.0536,9.8708,9.9416,3437600.0],["2005-01-20",9.9021,9.9037,9.6665,9.6763,2112400.0],["2005-01-21",9.6846,9.7011,9.4654,9.5165,3727200.0],["2005-01-24",9.5561,9.5709,9.505,9.5248,1346000.0],["2005-01-25",9.5231,9.617,9.4819,9.4819,1488400.0],["2005-01-26",9.5149,9.8032,9.5066,9.7752,2188400.0],["2005-01-27",9.7357,9.8213,9.6351,9.6368,2118000.0],["2005-01-28",9.678,9.6879,9.5528,9.5857,1450000.0],["2005-01-31",9.6747,9.7752,9.6335,9.6928,2142000.0],["2005-02-01",9.6928,10.0882,9.6928,10.0174,3448000.0],["2005-02-02",10.1591,10.2085,10.0602,10.1047,1840400.0],["2005-02-03",10.1327,10.1426,10.0108,10.0915,869600.0],["2005-02-04",10.0833,10.2975,10.0833,10.2662,2081600.0],["2005-02-07",10.2563,10.3799,10.1657,10.3486,1716800.0],["2005-02-08",10.3799,10.3947,10.314,10.3486,1175600.0],["2005-02-09",10.3074,10.3963,10.2678,10.314,1908000.0],["2005-02-10",10.314,10.5776,10.314,10.5001,1874400.0],["2005-02-11",10.5001,10.594,10.4062,10.4935,1046400.0],["2005-02-14",10.4952,10.5578,10.3123,10.3222,950800.0],["2005-02-15",10.3634,10.5265,10.3634,10.4837,1158400.0],["2005-02-16",10.4507,10.4738,10.3617,10.4573,1224000.0],["2005-02-17",10.4557,10.5117,10.4029,10.4573,1194400.0],["2005-02-18",10.4738,10.538,10.2876,10.3881,1862000.0],["2005-02-22",10.3963,10.4721,10.3551,10.3683,2255600.0],["2005-02-23",10.4458,10.51,10.3238,10.4112,2436000.0],["2005-02-24",10.4178,10.4804,10.3881,10.4524,942400.0],["2005-02-25",10.4787,10.6896,10.4754,10.6385,1883600.0],["2005-02-28",10.7028,10.7489,10.5413,10.6188,1409600.0],["2005-03-01",10.7094,10.7786,10.6583,10.7341,1872000.0],["2005-03-02",10.7341,10.8395,10.7127,10.8016,897600.0],["2005-03-03",10.8,10.8659,10.66,10.744,1318000.0],["2005-03-04",10.8082,10.8313,10.7226,10.7539,1210400.0],["2005-03-07",10.7324,10.7802,10.7259,10.7341,1190400.0],["2005-03-08",10.767,10.767,10.6435,10.6451,645600.0],["2005-03-09",10.5858,10.627,10.4935,10.5018,644400.0],["2005-03-10",10.4639,10.4886,10.0339,10.0503,4039200.0],["2005-03-11",10.0882,10.1854,10.0816,10.141,3044800.0],["2005-03-14",10.1508,10.2118,9.846,9.9004,2060000.0],["2005-03-15",9.8856,9.9597,9.7208,9.7389,2812000.0],["2005-03-16",9.7027,9.7752,9.622,9.7686,2460800.0],["2005-03-17",9.7373,9.8856,9.7208,9.8526,2515200.0],["2005-03-18",9.9037,9.9054,9.7801,9.8526,1432800.0],["2005-03-21",9.8114,9.8526,9.7291,9.8032,1066400.0],["2005-03-22",9.8032,9.8526,9.6384,9.6599,2383600.0],["2005-03-23",9.6055,9.6434,9.2183,9.3089,3398400.0],["2005-03-24",9.3501,9.3814,9.2661,9.3238,2596400.0],["2005-03-28",9.3567,9.4078,9.3188,9.3188,1351200.0],["2005-03-29",9.3584,9.4259,9.2892,9.332,2275600.0],["2005-03-30",9.2908,9.6829,9.2908,9.6368,3928400.0],["2005-03-31",9.6368,9.767,9.6055,9.6879,1991200.0],["2005-04-01",9.7208,9.8296,9.6912,9.7011,3071600.0],["2005-04-04",9.7011,9.7043,9.5099,9.5198,1059600.0],["2005-04-05",9.5363,9.6401,9.3056,9.3501,2346800.0],["2005-04-06",9.2513,9.299,9.075,9.1475,5238800.0],["2005-04-07",9.1606,9.327,9.1491,9.2842,4044400.0],["2005-04-08",9.3831,9.4243,9.2232,9.3089,2835600.0],["2005-04-11",9.3748,9.3814,9.187,9.2068,1649200.0],["2005-04-12",9.1854,9.271,9.0848,9.2397,1863600.0],["2005-04-13",9.2562,9.304,9.1277,9.2018,1393600.0],["2005-04-14",9.1936,9.1969,8.9086,8.9629,1609600.0],["2005-04-15",8.8641,8.9843,8.7158,8.7339,3197600.0],["2005-04-18",8.6993,8.7685,8.5593,8.6911,1860800.0],["2005-04-19",8.9794,9.1903,8.8904,9.1425,4567600.0],["2005-04-20",9.103,9.1211,8.9596,9.0157,1482000.0],["2005-04-21",9.0651,9.2859,8.9876,9.2496,2832400.0],["2005-04-22",9.2595,9.3172,9.0519,9.1326,1510000.0],["2005-04-25",9.103,9.4902,9.0914,9.4819,2668800.0],["2005-04-26",9.3501,9.706,9.3419,9.6335,2838000.0],["2005-04-27",9.6319,9.6319,9.3023,9.3913,2967200.0],["2005-04-28",9.36,9.36,9.154,9.1854,1688400.0],["2005-04-29",9.2677,9.2826,9.1524,9.2562,1937200.0],["2005-05-02",9.2974,9.327,9.1738,9.2447,1322400.0],["2005-05-03",9.2265,9.3567,9.1738,9.299,2076000.0],["2005-05-04",9.332,9.5775,9.2529,9.5561,1880800.0],["2005-05-05",9.6384,9.7258,9.4819,9.594,1673200.0],["2005-05-06",9.6879,9.7258,9.5725,9.5874,1736400.0],["2005-05-09",9.5874,9.6384,9.5363,9.6269,1928800.0],["2005-05-10",9.5973,9.6253,9.449,9.4902,1214800.0],["2005-05-11",9.4737,9.4753,9.3584,9.421,1237200.0],["2005-05-12",9.3913,9.5478,9.3419,9.3468,1436400.0],["2005-05-13",9.3551,9.3551,9.1376,9.1887,2442800.0],["2005-05-16",9.1936,9.2974,9.187,9.2447,1320400.0],["2005-05-17",9.2265,9.3485,9.2167,9.3386,1355200.0],["2005-05-18",9.3468,9.6467,9.3303,9.645,2000000.0],["2005-05-19",9.6384,9.7505,9.5775,9.7488,1536800.0],["2005-05-20",9.7373,9.851,9.6088,9.8427,1094400.0],["2005-05-23",9.5313,9.8823,9.5231,9.8427,2038800.0],["2005-05-24",9.8427,10.0998,9.795,10.0421,2562800.0],["2005-05-25",9.7153,9.8635,9.6803,9.8485,2160800.0],["2005-05-26",9.8485,10.0066,9.8318,9.99,1228800.0],["2005-05-27",9.9983,10.1215,9.9817,10.0782,1059200.0],["2005-05-31",10.0766,10.0766,9.9051,9.99,914000.0],["2005-06-01",9.9567,10.0732,9.9317,10.0116,1204400.0],["2005-06-02",9.99,10.1831,9.98,10.1315,1423200.0],["2005-06-03",10.1565,10.1565,10.0016,10.0533,1554400.0],["2005-06-06",10.0583,10.0916,9.8718,9.94,1598800.0],["2005-06-07",9.94,10.0749,9.9234,9.9467,1103200.0],["2005-06-08",9.9467,10.0066,9.9101,9.9567,742800.0],["2005-06-09",9.9151,9.9617,9.8635,9.945,2149200.0],["2005-06-10",9.9617,10.0516,9.9234,9.94,1000000.0],["2005-06-13",9.9234,9.9733,9.8734,9.945,809200.0],["2005-06-14",9.945,10.1132,9.8368,10.1132,1729600.0],["2005-06-15",10.1182,10.2264,10.0749,10.2081,1292400.0],["2005-06-16",10.2064,10.323,10.1898,10.3147,992000.0],["2005-06-17",10.3646,10.3879,10.2814,10.3163,1812400.0],["2005-06-20",10.2564,10.3496,10.2231,10.293,1618400.0],["2005-06-21",10.273,10.3396,10.263,10.3163,1120800.0],["2005-06-22",10.328,10.3679,10.2181,10.2581,1585600.0],["2005-06-23",10.2198,10.3063,10.1815,10.1981,952000.0],["2005-06-24",10.1815,10.263,10.1815,10.2314,744000.0],["2005-06-27",10.2098,10.3979,10.2098,10.333,1351600.0],["2005-06-28",10.3563,10.3713,10.2664,10.298,670000.0],["2005-06-29",10.298,10.3513,10.273,10.323,514000.0],["2005-06-30",10.3396,10.3896,10.318,10.338,1618800.0],["2005-07-01",10.338,10.4362,10.278,10.3779,834000.0],["2005-07-05",10.3779,10.5661,10.323,10.5328,1171200.0],["2005-07-06",10.5061,10.6843,10.5061,10.6127,1754000.0],["2005-07-07",10.4895,10.6244,10.4812,10.6244,2139600.0],["2005-07-08",10.6293,10.7376,10.6293,10.6959,2878800.0],["2005-07-11",10.6959,10.8225,10.6427,10.6477,822400.0],["2005-07-12",10.606,10.7392,10.5727,10.641,1346400.0],["2005-07-13",10.6543,10.8158,10.6543,10.7859,909600.0],["2005-07-14",10.8724,10.944,10.8208,10.944,2076000.0],["2005-07-15",10.9857,11.0473,10.8774,10.9723,3598800.0],["2005-07-18",11.014,11.014,10.8275,10.8575,1408400.0],["2005-07-19",10.8974,10.974,10.8308,10.9024,1032800.0],["2005-07-20",10.7809,11.1488,10.7709,11.1172,2477200.0],["2005-07-21",11.1971,11.2454,11.1139,11.1938,1627200.0],["2005-07-22",11.267,11.3053,11.2188,11.2953,1418800.0],["2005-07-25",11.2804,11.292,11.014,11.0256,2051200.0],["2005-07-26",11.0056,11.1538,10.9956,11.0556,1395200.0],["2005-07-27",11.0722,11.1039,10.9374,11.0689,1155600.0],["2005-07-28",11.0889,11.1505,11.0023,11.0439,1074800.0],["2005-07-29",11.0439,11.1055,10.8874,10.984,1341600.0],["2005-08-01",11.0173,11.1771,11.009,11.1422,1619200.0],["2005-08-02",11.1555,11.2754,11.0539,11.1222,2172400.0],["2005-08-03",11.1055,11.1638,11.024,11.0706,1254400.0],["2005-08-04",11.0639,11.1555,11.0306,11.0789,1267600.0],["2005-08-05",11.1338,11.1338,10.8358,10.9124,1426000.0],["2005-08-08",10.9241,10.959,10.8957,10.8974,1116400.0],["2005-08-09",10.9141,11.019,10.9041,10.989,884800.0],["2005-08-10",11.0906,11.1505,11.0556,11.1355,1871200.0],["2005-08-11",11.1638,11.1638,11.0123,11.0606,1976000.0],["2005-08-12",11.0306,11.0373,10.8908,10.9857,1175600.0],["2005-08-15",10.989,11.0556,10.939,11.0423,900000.0],["2005-08-16",11.0623,11.0623,10.8475,10.8575,982800.0],["2005-08-17",10.8558,10.8575,10.7226,10.7958,2261200.0],["2005-08-18",10.8075,10.8208,10.7576,10.7742,981600.0],["2005-08-19",10.8058,10.8308,10.7143,10.7476,676800.0],["2005-08-22",10.7476,10.8425,10.7476,10.8225,1091200.0],["2005-08-23",10.8475,10.8874,10.7709,10.7925,898000.0],["2005-08-24",10.7526,10.7526,10.4728,10.4828,2606400.0],["2005-08-25",10.5644,10.651,10.5228,10.5927,1640000.0],["2005-08-26",10.5927,10.6477,10.5727,10.6027,1042400.0],["2005-08-29",10.5727,10.5944,10.4728,10.5245,896400.0],["2005-08-30",10.5245,10.5561,10.3813,10.4012,1683600.0],["2005-08-31",10.4012,10.4562,10.3147,10.4562,3145200.0],["2005-09-01",10.4562,10.681,10.4562,10.6144,3004800.0],["2005-09-02",10.631,10.7975,10.5544,10.7243,2138400.0],["2005-09-06",10.8308,11.0656,10.8225,11.0406,2460800.0],["2005-09-07",11.0406,11.2021,11.0406,11.1905,3004800.0],["2005-09-08",11.1971,11.2071,11.0989,11.1338,1550000.0],["2005-09-09",11.1472,11.2637,11.1388,11.2404,930800.0],["2005-09-12",11.272,11.3386,11.2487,11.2887,692800.0],["2005-09-13",11.2554,11.2887,11.1422,11.2887,1658800.0],["2005-09-14",11.2887,11.62,11.2804,11.5967,4551600.0],["2005-09-15",11.635,11.8581,11.635,11.7849,4960800.0],["2005-09-16",11.8132,12.0046,11.8132,11.9763,3021600.0],["2005-09-19",12.018,12.2694,11.9564,12.0979,4098800.0],["2005-09-20",12.0979,12.1045,11.7466,11.7615,4032800.0],["2005-09-21",11.7549,11.7865,11.6883,11.7382,2712000.0],["2005-09-22",11.7382,11.7682,11.6383,11.6483,2001600.0],["2005-09-23",11.5717,11.655,11.4219,11.595,2791600.0],["2005-09-26",11.5717,11.6317,11.5334,11.5368,2348800.0],["2005-09-27",11.4951,11.5884,11.3986,11.5684,2157200.0],["2005-09-28",11.6017,11.7382,11.6017,11.6666,2070400.0],["2005-09-29",11.8614,11.9264,11.7149,11.7416,2038400.0],["2005-09-30",11.7416,11.973,11.7266,11.9397,3267200.0],["2005-10-03",11.9214,12.1428,11.8947,12.1229,2300000.0],["2005-10-04",12.1212,12.2361,12.0546,12.0712,3214800.0],["2005-10-05",12.1045,12.1262,11.7599,11.7715,1592800.0],["2005-10-06",11.7299,11.8032,11.4502,11.5268,2362000.0],["2005-10-07",11.5268,11.5967,11.3486,11.5135,1742000.0],["2005-10-10",11.6134,11.6134,11.4219,11.4352,1139600.0],["2005-10-11",11.4369,11.4552,11.2654,11.2904,2759600.0],["2005-10-12",11.332,11.342,11.1288,11.2188,3842800.0],["2005-10-13",11.2188,11.2188,10.959,11.1239,2840000.0],["2005-10-14",11.2387,11.3103,11.1388,11.2804,2506800.0],["2005-10-17",11.272,11.4469,11.2404,11.4402,1279200.0],["2005-10-18",11.4635,11.4635,11.3003,11.3503,1908400.0],["2005-10-19",11.2487,11.4019,11.0556,11.3986,2335600.0],["2005-10-20",11.4069,11.4768,11.297,11.3237,1770800.0],["2005-10-21",11.342,11.5301,11.3403,11.4968,1742800.0],["2005-10-24",11.4968,11.8714,11.4968,11.8465,3043200.0],["2005-10-25",11.8548,12.2377,11.8548,12.0829,3866000.0],["2005-10-26",12.1695,12.2361,12.0279,12.0479,2188000.0],["2005-10-27",12.0629,12.0629,11.8465,11.8748,1352800.0],["2005-10-28",11.8881,12.1362,11.8664,12.0213,2275200.0],["2005-10-31",12.023,12.1828,12.013,12.1711,2831200.0],["2005-11-01",12.2044,12.5058,12.1894,12.5058,2109600.0],["2005-11-02",12.5374,12.5424,12.3343,12.4292,1808800.0],["2005-11-03",12.4708,12.5408,12.2993,12.3809,1878000.0],["2005-11-04",12.5091,12.5091,12.3992,12.4209,1543200.0],["2005-11-07",12.4375,12.6407,12.4059,12.4392,1282800.0],["2005-11-08",12.4209,12.4525,12.3543,12.4042,696800.0],["2005-11-09",12.4042,12.4858,12.3526,12.4775,1754400.0],["2005-11-10",12.4775,12.6107,12.4542,12.6007,1544400.0],["2005-11-11",12.5707,12.9287,12.5707,12.9054,4081600.0],["2005-11-14",12.8954,12.9021,12.7605,12.8005,1315200.0],["2005-11-15",12.8621,12.8671,12.7872,12.7955,1402800.0],["2005-11-16",12.8205,12.987,12.7539,12.987,1892000.0],["2005-11-17",13.017,13.1202,12.937,13.0802,1908400.0],["2005-11-18",13.0702,13.2534,13.0669,13.2267,2510400.0],["2005-11-21",13.2367,13.3966,13.2267,13.3483,1468800.0],["2005-11-22",13.3566,13.3666,13.1934,13.3,1390800.0],["2005-11-23",13.3117,13.32,13.1668,13.2051,2653600.0],["2005-11-25",13.1701,13.2367,13.1552,13.2218,605200.0],["2005-11-28",13.3117,13.3133,13.0153,13.0519,1762400.0],["2005-11-29",13.0869,13.2001,13.0719,13.1235,1706400.0],["2005-11-30",13.1235,13.2367,13.1169,13.2201,2402000.0],["2005-12-01",13.275,13.4199,13.275,13.3783,2299200.0],["2005-12-02",13.3533,13.3916,13.1801,13.2767,2198400.0],["2005-12-05",13.2351,13.3533,13.2034,13.3366,1344400.0],["2005-12-06",13.4815,13.4865,13.3666,13.4232,2896800.0],["2005-12-07",13.4299,13.8594,13.4299,13.8361,3678800.0],["2005-12-08",13.8528,13.8994,13.5681,13.6363,1675200.0],["2005-12-09",13.6996,13.7213,13.5381,13.6613,2622800.0],["2005-12-12",13.6613,13.6896,13.6114,13.6347,1054800.0],["2005-12-13",13.6497,13.8195,13.628,13.648,2654800.0],["2005-12-14",13.6497,13.658,13.5731,13.623,610400.0],["2005-12-15",13.7362,13.971,13.673,13.6979,3909600.0],["2005-12-16",13.6447,13.6613,13.4732,13.5498,1809200.0],["2005-12-19",13.5498,13.5647,13.2867,13.2867,1504000.0],["2005-12-20",13.3033,13.3599,13.2884,13.3067,1909200.0],["2005-12-21",13.32,13.3366,13.2118,13.28,2214000.0],["2005-12-22",13.295,13.4698,13.2867,13.4032,1525600.0],["2005-12-23",13.4116,13.4532,13.4066,13.4199,580400.0],["2005-12-27",13.4332,13.5115,13.4265,13.4349,954800.0],["2005-12-28",13.4449,13.4482,13.2218,13.2933,641600.0],["2005-12-29",13.335,13.5065,13.335,13.4715,1332400.0],["2005-12-30",13.4449,13.4449,13.2867,13.4032,633600.0],["2006-01-03",13.5697,13.926,13.5564,13.9111,2698000.0],["2006-01-04",13.986,14.0343,13.8778,13.9444,1568800.0],["2006-01-05",13.9827,14.0193,13.7895,13.8178,1413600.0],["2006-01-06",13.9111,13.9527,13.8944,13.9377,1578000.0],["2006-01-09",13.9793,14.1375,13.8944,14.1358,1610400.0],["2006-01-10",14.1109,14.1159,13.951,14.0459,2746000.0],["2006-01-11",14.0692,14.1109,14.0309,14.0576,2234400.0],["2006-01-12",14.0609,14.0792,13.8927,13.9077,1103200.0],["2006-01-13",13.33,13.7179,13.33,13.683,4746800.0],["2006-01-17",13.5864,13.5864,13.355,13.4299,2438800.0],["2006-01-18",13.2367,13.3416,13.2201,13.3383,2214800.0],["2006-01-19",13.4582,13.7695,13.4332,13.7529,1927200.0],["2006-01-20",13.7113,13.7745,13.5947,13.603,5557200.0],["2006-01-23",13.6863,13.8295,13.6863,13.8178,2682400.0],["2006-01-24",13.8861,14.0043,13.8528,13.966,2776000.0],["2006-01-25",14.0859,14.1741,14.0742,14.1575,3011200.0],["2006-01-26",14.1525,14.3023,14.1442,14.2174,4944800.0],["2006-01-27",14.2524,14.3423,13.9943,14.0193,3990400.0],["2006-01-30",14.0426,14.1009,13.9227,13.991,1998000.0],["2006-01-31",13.986,13.986,13.8944,13.9111,2238000.0],["2006-02-01",13.9111,14.0726,13.8961,14.0426,2628000.0],["2006-02-02",14.0842,14.1125,13.8195,13.9494,1593200.0],["2006-02-03",13.9544,13.9544,13.6863,13.7312,2110800.0],["2006-02-06",13.7529,13.8728,13.7479,13.7845,839600.0],["2006-02-07",13.7845,13.7928,13.5131,13.5131,1374000.0],["2006-02-08",13.6197,13.6863,13.3699,13.3866,4181200.0],["2006-02-09",13.3833,13.5781,13.28,13.5614,6423200.0],["2006-02-10",13.5531,13.6696,13.28,13.3783,2670000.0],["2006-02-13",13.4532,13.4532,13.1835,13.2068,2191200.0],["2006-02-14",13.1951,13.2068,13.0186,13.0952,3209600.0],["2006-02-15",13.1019,13.2201,13.022,13.1568,2034000.0],["2006-02-16",13.1618,13.4132,13.1618,13.4132,1592000.0],["2006-02-17",13.4116,13.673,13.4032,13.6513,1833600.0],["2006-02-21",13.7529,13.7562,13.5231,13.5481,2428000.0],["2006-02-22",13.5664,13.8994,13.5031,13.8828,3212400.0],["2006-02-23",13.9027,13.936,13.7695,13.9177,1590800.0],["2006-02-24",13.9127,13.9144,13.6197,13.6363,2356000.0],["2006-02-27",13.5864,13.7362,13.4898,13.4898,1397600.0],["2006-02-28",13.4232,13.4282,13.0619,13.0636,3716800.0],["2006-03-01",13.2034,13.2917,13.0652,13.1785,3194400.0],["2006-03-02",13.0869,13.0869,12.5891,12.9787,5685200.0],["2006-03-03",12.937,13.0686,12.8138,12.8621,3050800.0],["2006-03-06",12.9037,13.1169,12.9037,12.9803,3595200.0],["2006-03-07",12.9037,12.9037,12.3876,12.5008,4686800.0],["2006-03-08",12.4509,12.6473,12.4109,12.6124,4776000.0],["2006-03-09",12.8438,12.8854,12.6956,12.7572,3279200.0],["2006-03-10",12.7789,12.8821,12.654,12.8588,2296400.0],["2006-03-13",12.9287,13.2367,12.9204,13.1551,2811600.0],["2006-03-14",13.1452,13.2084,13.0869,13.1618,2132400.0],["2006-03-15",13.1868,13.2517,13.1601,13.1785,1988000.0],["2006-03-16",13.0786,13.1368,12.9637,13.0253,2215600.0],["2006-03-17",13.1002,13.1202,12.8871,13.0136,1425200.0],["2006-03-20",13.0869,13.1035,12.8954,12.9687,1825600.0],["2006-03-21",12.9703,12.9703,12.6407,12.7023,2821200.0],["2006-03-22",12.7739,12.8871,12.5474,12.8072,1777500.0],["2006-03-23",12.9004,13.0136,12.674,12.7339,2509200.0],["2006-03-24",12.8471,12.9603,12.6273,12.7739,1261100.0],["2006-03-27",12.7272,12.8338,12.654,12.7739,2120700.0],["2006-03-28",12.7805,13.0536,12.6606,12.9204,2140900.0],["2006-03-29",13.0136,13.3,12.8338,13.2068,1512800.0],["2006-03-30",13.2534,13.4066,13.0802,13.1735,944200.0],["2006-03-31",13.0669,13.3333,12.9337,13.2534,2278300.0],["2006-04-03",13.32,13.4532,13.2534,13.3067,1884200.0],["2006-04-04",13.32,13.4199,13.1268,13.2267,1153100.0],["2006-04-05",13.1868,13.5864,13.1268,13.5398,2474700.0],["2006-04-06",13.5864,13.9127,13.5398,13.9061,5302700.0],["2006-04-07",13.653,13.8261,13.5331,13.6596,2241500.0],["2006-04-10",13.6596,13.8128,13.5065,13.6863,1058600.0],["2006-04-11",13.6197,13.7529,13.34,13.3932,1147800.0],["2006-04-12",13.4532,13.5597,13.2334,13.3067,3633200.0],["2006-04-13",13.2867,13.3999,13.2467,13.3133,642800.0],["2006-04-17",13.3999,13.4598,13.2001,13.2933,1603600.0],["2006-04-18",13.3866,13.7262,13.2867,13.6197,1400900.0],["2006-04-19",13.5531,13.9061,13.4798,13.8062,1887100.0],["2006-04-20",13.9527,14.279,13.7396,14.2657,2735700.0],["2006-04-21",14.1991,14.8851,14.1991,14.5587,3671100.0],["2006-04-24",14.6387,14.7053,14.4522,14.5121,1443700.0],["2006-04-25",14.5188,14.5721,14.0393,14.1325,2561200.0],["2006-04-26",14.1125,14.4122,14.0859,14.2324,2635800.0],["2006-04-27",14.2324,14.4522,13.966,13.986,1799700.0],["2006-04-28",14.0526,14.3922,14.0193,14.1192,2060800.0],["2006-05-01",14.1192,14.7319,14.1192,14.4455,1438500.0],["2006-05-02",14.5454,14.7719,14.3989,14.7719,1969300.0],["2006-05-03",14.8185,14.8851,14.6653,14.7719,1079500.0],["2006-05-04",14.7519,14.8851,14.6853,14.7119,1541400.0],["2006-05-05",14.7119,14.965,14.7053,14.9384,1617800.0],["2006-05-08",14.9384,15.1848,14.8851,15.1515,2255300.0],["2006-05-09",15.298,15.3047,14.8251,15.2114,2268200.0],["2006-05-10",15.2114,15.3113,15.0516,15.2314,948900.0],["2006-05-11",15.2247,15.2847,14.612,14.7918,1678300.0],["2006-05-12",14.5188,14.6453,14.0193,14.4722,2112700.0],["2006-05-15",14.2191,14.2857,13.8528,14.0526,1352200.0],["2006-05-16",14.1392,14.319,13.946,13.9727,2716200.0],["2006-05-17",13.8794,13.9727,13.2001,13.3733,2516100.0],["2006-05-18",13.3866,13.6596,13.1335,13.3067,1670500.0],["2006-05-19",13.2534,13.3333,12.7872,13.1402,2919100.0],["2006-05-22",12.9537,12.9803,12.5075,12.7006,3725500.0],["2006-05-23",12.7539,12.967,12.5341,12.5408,2039900.0],["2006-05-24",12.4542,12.6207,12.2943,12.5141,2063700.0],["2006-05-25",12.5874,13.007,12.5874,12.9404,1778600.0],["2006-05-26",13.0585,13.2801,13.0451,13.1794,1522000.0],["2006-05-30",13.0787,13.0787,12.5953,12.6893,1686200.0],["2006-05-31",12.8034,12.9243,12.3469,12.3469,2253000.0],["2006-06-01",12.3804,13.0182,12.367,12.9981,1961900.0],["2006-06-02",13.1257,13.2398,12.7161,12.8168,1437400.0],["2006-06-05",12.8504,13.0048,12.4409,12.461,1296700.0],["2006-06-06",12.4677,12.4677,12.1454,12.4207,1313900.0],["2006-06-07",12.3871,12.4409,12.0313,12.132,1699400.0],["2006-06-08",11.8165,12.1656,11.5613,12.0179,3584900.0],["2006-06-09",12.1522,12.1723,11.6486,11.7493,2308100.0],["2006-06-12",11.7493,11.8567,11.3398,11.3532,2257800.0],["2006-06-13",11.3733,11.4606,10.9907,10.9974,4524600.0],["2006-06-14",11.2525,11.2726,10.8295,11.1316,4007900.0],["2006-06-15",11.4606,11.9776,11.3599,11.9776,4233100.0],["2006-06-16",11.9507,11.9507,11.6889,11.9306,2230100.0],["2006-06-19",11.944,12.0514,11.6889,11.7762,3140200.0],["2006-06-20",11.8567,12.0783,11.6956,11.756,2287500.0],["2006-06-21",11.756,12.4207,11.756,12.4207,2582500.0],["2006-06-22",12.32,12.3737,12.085,12.3737,2165100.0],["2006-06-23",12.2864,12.4274,12.1723,12.2797,1600700.0],["2006-06-26",12.3737,12.3871,12.1387,12.1857,1652200.0],["2006-06-27",12.4543,12.6826,12.0783,12.1119,3902600.0],["2006-06-28",12.2797,12.4073,12.1857,12.3334,2306700.0],["2006-06-29",12.6221,12.9847,12.5416,12.884,4075300.0],["2006-06-30",13.1592,13.2935,12.9175,12.9645,1396900.0],["2006-07-03",13.5621,13.8911,13.5218,13.7366,1732300.0],["2006-07-05",13.4009,13.5084,12.9578,13.1525,2122200.0],["2006-07-06",13.6024,13.8306,13.1592,13.2398,3923800.0],["2006-07-07",13.2398,13.2465,13.0115,13.072,1812600.0],["2006-07-10",13.1122,13.2398,12.9243,12.9578,1589800.0],["2006-07-11",12.884,13.0384,12.5147,12.8235,2830000.0],["2006-07-12",12.8907,13.3271,12.8571,12.8571,1373600.0],["2006-07-13",12.6221,12.7765,12.2864,12.3334,1782600.0],["2006-07-14",12.2193,12.3267,12.1186,12.1589,3278300.0],["2006-07-17",12.1253,12.4476,12.1119,12.3536,2008300.0],["2006-07-18",12.3871,12.8235,12.367,12.6423,3395700.0],["2006-07-19",12.6893,13.1324,12.6893,13.072,2599200.0],["2006-07-20",13.0921,13.0921,12.555,12.6893,3254100.0],["2006-07-21",12.8235,12.8235,12.3939,12.4006,1450600.0],["2006-07-24",12.4409,12.8773,12.4409,12.79,3243100.0],["2006-07-25",12.7564,12.8235,12.5818,12.7228,2265400.0],["2006-07-26",12.7228,12.7631,12.4946,12.4946,1601600.0],["2006-07-27",12.6221,12.7765,12.4543,12.4543,4131100.0],["2006-07-28",12.461,12.7564,12.4207,12.6221,5105900.0],["2006-07-31",12.4073,12.4409,12.2596,12.4341,2148200.0],["2006-08-01",12.414,12.4543,12.2193,12.3401,2996600.0],["2006-08-02",12.3603,12.555,12.3603,12.4409,1759300.0],["2006-08-03",12.3536,12.602,12.3066,12.5953,2052500.0],["2006-08-04",12.7631,12.9712,12.4811,12.5348,2610700.0],["2006-08-07",12.5013,12.555,12.2797,12.5147,1178800.0],["2006-08-08",12.4878,12.5953,12.4543,12.508,2554700.0],["2006-08-09",12.6221,12.7564,12.3536,12.3804,1603200.0],["2006-08-10",12.32,12.5886,12.2596,12.5214,1227800.0],["2006-08-11",12.5147,12.7564,12.4207,12.7295,1263500.0],["2006-08-14",12.8907,12.8907,12.6758,12.7161,1139000.0],["2006-08-15",12.7564,13.1727,12.7497,13.1727,1868200.0],["2006-08-16",13.166,13.3674,13.166,13.3472,1260500.0],["2006-08-17",13.4479,13.5285,13.2599,13.3875,1327700.0],["2006-08-18",13.3539,13.4345,13.2062,13.4077,819100.0],["2006-08-21",13.4077,13.4077,13.166,13.2532,443600.0],["2006-08-22",13.2264,13.3674,13.1727,13.3002,1386400.0],["2006-08-23",13.2667,13.3607,12.6087,12.79,1987400.0],["2006-08-24",12.9511,13.0585,12.7497,12.931,800300.0],["2006-08-25",12.9713,13.0451,12.8504,12.9713,726900.0],["2006-08-28",12.9712,13.1257,12.9511,13.0451,682200.0],["2006-08-29",13.025,13.119,12.8773,12.931,2550700.0],["2006-08-30",12.9041,13.025,12.7833,12.8907,5707600.0],["2006-08-31",12.884,12.9041,12.7564,12.7833,1656700.0],["2006-09-01",12.79,12.9243,12.7698,12.884,2596100.0],["2006-09-05",12.9914,13.0787,12.9377,13.0585,1512200.0],["2006-09-06",13.0115,13.0115,12.8168,12.8303,1939700.0],["2006-09-07",12.7564,12.7698,12.4878,12.7631,2015200.0],["2006-09-08",12.7564,12.8235,12.6758,12.7228,1864800.0],["2006-09-11",12.6154,12.743,12.5416,12.7228,1546200.0],["2006-09-12",12.6893,12.9578,12.555,12.6221,1806000.0],["2006-09-13",12.602,12.9914,12.5751,12.9108,2467200.0],["2006-09-14",12.9108,13.5889,12.9108,13.5554,3977300.0],["2006-09-15",13.4882,14.0992,13.4479,14.0253,4294000.0],["2006-09-18",14.1462,14.2335,13.9515,14.173,3777700.0],["2006-09-19",14.2268,14.361,14.1462,14.2536,6905200.0],["2006-09-20",14.4214,14.5154,14.3275,14.4416,1948400.0],["2006-09-21",14.4953,14.5624,13.8239,13.9045,3028600.0],["2006-09-22",13.8843,13.9112,13.3204,13.7568,2451500.0],["2006-09-25",13.7635,14.0925,13.5285,14.079,1394400.0],["2006-09-26",14.1462,14.2267,13.9918,14.1328,1701100.0],["2006-09-27",14.032,14.2805,14.032,14.1395,2266700.0],["2006-09-28",14.1999,14.2402,14.0589,14.1865,1254600.0],["2006-09-29",14.2335,14.3745,14.1798,14.2737,1250900.0],["2006-10-02",14.1328,14.2402,14.079,14.1865,2224400.0],["2006-10-03",14.126,14.3342,14.0455,14.3006,2536800.0],["2006-10-04",14.3207,14.7706,14.3207,14.7639,1829400.0],["2006-10-05",14.7907,15.16,14.7169,15.16,5035200.0],["2006-10-06",15.1667,15.2473,15.0257,15.1734,3223300.0],["2006-10-09",15.1734,15.2943,15.1533,15.2607,4580700.0],["2006-10-10",15.2607,15.5762,15.1734,15.5762,2381400.0],["2006-10-11",15.5964,15.6367,15.3614,15.4017,4455400.0],["2006-10-12",15.3815,15.5158,15.2943,15.4084,3428400.0],["2006-10-13",15.4285,15.5091,15.3883,15.442,2178400.0],["2006-10-16",15.442,15.7105,15.442,15.63,1137500.0],["2006-10-17",15.5762,15.5762,15.3077,15.442,1076600.0],["2006-10-18",15.4621,15.6031,15.3883,15.4688,1385800.0],["2006-10-19",15.4688,15.6635,15.3748,15.6232,952700.0],["2006-10-20",15.583,15.9119,15.5628,15.8045,1654000.0],["2006-10-23",15.7978,16.1738,15.7038,16.1402,2531200.0],["2006-10-24",16.1469,16.1872,15.9388,16.1201,1912300.0],["2006-10-25",16.1134,16.5632,16.1134,16.4155,3495700.0],["2006-10-26",16.4826,16.637,16.4289,16.6035,3499600.0],["2006-10-27",16.7847,16.9996,16.684,16.7512,5121200.0],["2006-10-30",16.6975,16.6975,16.3819,16.4625,3848800.0],["2006-10-31",16.4155,16.5833,16.2275,16.5699,2397200.0],["2006-11-01",16.6169,16.9862,16.3416,16.3483,1631400.0],["2006-11-02",16.1872,16.4289,16.0529,16.3685,1405900.0],["2006-11-03",16.3685,16.3886,16.1201,16.2611,1568700.0],["2006-11-06",16.3819,16.8922,16.3819,16.8653,1831600.0],["2006-11-07",16.8385,17.0399,16.6102,16.6437,1415600.0],["2006-11-08",16.4826,16.8183,16.4826,16.7847,1478200.0],["2006-11-09",16.9324,17.0734,16.7847,16.8787,1360900.0],["2006-11-10",17.0466,17.0466,16.6236,16.684,1131600.0],["2006-11-13",16.7377,16.7982,16.5699,16.7243,963000.0],["2006-11-14",16.8855,16.9526,16.6438,16.8787,907200.0],["2006-11-15",16.8855,16.8922,16.6773,16.8049,2841800.0],["2006-11-16",16.7847,16.9526,16.6236,16.6572,1738900.0],["2006-11-17",16.684,16.684,16.4692,16.4759,2120000.0],["2006-11-20",16.3819,16.637,16.3483,16.5766,1215200.0],["2006-11-21",16.7847,16.8452,16.5699,16.7378,2436800.0],["2006-11-22",16.7713,16.8452,16.6303,16.7915,2587600.0],["2006-11-24",16.7176,16.9459,16.543,16.872,655600.0],["2006-11-27",17.0197,17.0533,16.7109,16.7982,2683500.0],["2006-11-28",16.8049,16.8653,16.7176,16.8183,2380000.0],["2006-11-29",16.8855,17.2211,16.825,17.0332,4630400.0],["2006-11-30",17.0869,17.9261,17.0332,17.6441,3430900.0],["2006-12-01",17.6441,18.1879,17.5434,17.8925,3979600.0],["2006-12-04",17.8724,18.2819,17.8657,18.2282,2659900.0],["2006-12-05",18.2417,18.5035,18.2417,18.4901,3551700.0],["2006-12-06",18.4632,18.6646,18.3289,18.6042,4409400.0],["2006-12-07",18.7452,18.7519,18.4968,18.5908,2857400.0],["2006-12-08",18.5975,18.6579,18.4162,18.5975,3051600.0],["2006-12-11",18.6982,18.6982,18.4162,18.5438,1228400.0],["2006-12-12",18.6176,18.6781,18.4632,18.5639,2444000.0],["2006-12-13",18.5639,18.6646,18.5304,18.5572,1013100.0],["2006-12-14",18.4431,18.9668,18.4431,18.9332,2101100.0],["2006-12-15",19.0339,19.0675,18.7788,18.8325,1173400.0],["2006-12-18",18.9332,19.1413,18.6378,18.6982,1218400.0],["2006-12-19",18.6512,18.6579,18.4632,18.5975,2292000.0],["2006-12-20",18.7318,18.7653,18.4229,18.4498,1477000.0],["2006-12-21",18.5639,18.5639,18.047,18.1477,2062700.0],["2006-12-22",18.2282,18.3357,17.9261,17.953,1112300.0],["2006-12-26",18.0604,18.1879,17.8657,17.9932,926400.0],["2006-12-27",18.0268,18.2148,17.9865,18.1544,1396400.0],["2006-12-28",18.0604,18.1745,17.9463,18.1342,1410000.0],["2006-12-29",18.2685,18.3222,18.0872,18.1342,537900.0],["2007-01-03",18.3961,18.5774,18.2349,18.4229,3473900.0],["2007-01-04",18.4297,18.5304,18.2014,18.4968,1875100.0],["2007-01-05",18.4431,18.4968,18.0872,18.1275,2163800.0],["2007-01-08",18.3491,18.8862,18.1947,18.8258,2630300.0],["2007-01-09",19.1682,19.2353,18.0335,18.2819,3924200.0],["2007-01-10",18.3357,18.4565,18.0201,18.3289,1854800.0],["2007-01-11",18.4162,18.6244,18.3289,18.5304,2027300.0],["2007-01-12",18.6848,18.9802,18.6713,18.8325,2313100.0],["2007-01-16",18.913,19.0943,18.7989,19.0339,1632200.0],["2007-01-17",19.0473,19.3696,18.8996,19.2689,1931800.0],["2007-01-18",19.4367,19.4367,18.7452,18.7989,3228800.0],["2007-01-19",18.9332,19.054,18.7989,18.9533,2145800.0],["2007-01-22",19.0809,19.2823,18.8929,19.2689,2457200.0],["2007-01-23",19.2756,19.571,18.9735,19.5576,2701300.0],["2007-01-24",19.477,19.806,19.3092,19.7926,2706900.0],["2007-01-25",19.806,19.806,19.3293,19.383,2032600.0],["2007-01-26",19.1145,19.6583,19.1145,19.5912,1523600.0],["2007-01-29",19.618,19.6919,19.477,19.571,4187600.0],["2007-01-30",19.6046,19.6314,19.3696,19.6046,3034300.0],["2007-01-31",19.4367,19.8798,19.3763,19.7791,1899500.0],["2007-02-01",19.7859,20.1216,19.7254,19.759,2482700.0],["2007-02-02",19.9134,19.9134,19.618,19.712,1807900.0],["2007-02-05",19.712,19.712,19.3629,19.4032,1179600.0],["2007-02-06",19.5979,19.665,19.383,19.5173,1843600.0],["2007-02-07",19.4434,19.5442,19.3427,19.4434,3374800.0],["2007-02-08",19.3763,19.3965,19.1346,19.195,3053400.0],["2007-02-09",19.289,19.43,18.9265,18.9265,1695900.0],["2007-02-12",19.101,19.1615,18.7989,19.1346,2918400.0],["2007-02-13",19.195,19.7993,19.1547,19.7791,3851200.0],["2007-02-14",19.9067,20.2491,19.8799,20.2223,2987400.0],["2007-02-15",20.1954,20.2021,19.8799,19.9806,3105800.0],["2007-02-16",19.9738,20.0007,19.7926,19.9336,2287400.0],["2007-02-20",19.7926,20.276,19.7926,20.0947,2830900.0],["2007-02-21",20.0074,20.1283,19.9403,20.0343,2201200.0],["2007-02-22",19.7254,20.2357,19.7254,19.9268,2894200.0],["2007-02-23",19.9201,20.1283,19.8127,19.9671,1907300.0],["2007-02-26",20.088,20.1081,19.43,19.4837,2522100.0],["2007-02-27",18.8593,19.3293,16.7847,18.2819,7164700.0],["2007-02-28",18.4632,18.7452,18.1879,18.3222,2964300.0],["2007-03-01",17.7918,18.2887,17.013,18.1275,2731100.0],["2007-03-02",18.141,18.3827,17.9127,17.9597,2582100.0],["2007-03-05",17.2681,18.047,17.2681,17.6911,2412200.0],["2007-03-06",17.8925,18.4498,17.8925,18.2819,2004100.0],["2007-03-07",18.1477,18.4699,18.1342,18.188,1326400.0],["2007-03-08",18.3222,19.0943,18.3222,18.8191,2634600.0],["2007-03-09",18.8526,19.1279,18.7788,19.0272,1591100.0],["2007-03-12",18.9332,19.1883,18.7922,19.101,1584400.0],["2007-03-13",19.0003,19.0003,18.6042,18.6445,3013400.0],["2007-03-14",18.7653,18.9265,18.3558,18.8258,4488600.0],["2007-03-15",18.7318,18.8661,18.6512,18.7855,1436700.0],["2007-03-16",18.8526,19.0943,18.5035,18.6445,1103500.0],["2007-03-19",18.6982,18.9533,18.6244,18.7183,1476800.0],["2007-03-20",18.7183,19.148,18.6982,19.148,1533800.0],["2007-03-21",19.101,19.9067,19.0742,19.8731,2429400.0],["2007-03-22",19.9067,20.0276,19.6784,19.7724,1774300.0],["2007-03-23",19.6717,20.1081,19.6449,20.0208,1024900.0],["2007-03-26",19.9738,20.088,19.5509,19.7791,1086800.0],["2007-03-27",19.9201,19.9201,19.524,19.759,1259900.0],["2007-03-28",19.759,19.759,19.3965,19.5307,1499400.0],["2007-03-29",19.6046,19.7791,19.4837,19.7254,2001200.0],["2007-03-30",19.759,20.041,19.5979,20.0074,1553300.0],["2007-04-02",19.9806,20.4975,19.8664,20.4774,2557300.0],["2007-04-03",20.6117,20.8668,20.4304,20.6721,2165200.0],["2007-04-04",20.6587,20.8332,20.4774,20.7459,1642300.0],["2007-04-05",20.6519,20.9541,20.5311,20.6989,916100.0],["2007-04-09",20.8131,20.9608,20.7325,20.8399,1451700.0],["2007-04-10",20.8265,20.9809,20.5177,20.7191,1580600.0],["2007-04-11",20.7459,20.8064,20.3968,20.4707,1983500.0],["2007-04-12",20.3431,20.6318,19.9604,20.605,2529100.0],["2007-04-13",20.605,20.8064,20.4774,20.7929,1522400.0],["2007-04-16",20.7997,21.0346,20.6251,20.9071,1915600.0],["2007-04-17",20.2357,20.9742,20.2088,20.3834,2716000.0],["2007-04-18",20.3834,20.4102,20.0678,20.1417,1557300.0],["2007-04-19",19.8261,20.417,19.4703,20.2223,3298100.0],["2007-04-20",20.4774,20.6184,20.1081,20.135,2359100.0],["2007-04-23",20.2491,20.2491,19.806,19.8597,2166400.0],["2007-04-24",19.9604,20.0141,19.665,19.7791,1163800.0],["2007-04-25",19.9134,20.0141,19.4703,19.6986,1824800.0],["2007-04-26",20.088,20.088,19.2957,19.3629,1901600.0],["2007-04-27",19.4099,19.4972,18.9399,19.2219,2898000.0],["2007-04-30",19.2756,19.3159,18.7989,18.8325,1756200.0],["2007-05-01",19.1279,19.1279,18.7183,18.913,2161300.0],["2007-05-02",18.913,19.4972,18.8325,19.4636,2582600.0],["2007-05-03",19.7053,19.7993,19.4972,19.5844,1841000.0],["2007-05-04",19.7053,19.7456,19.3629,19.5173,3496700.0],["2007-05-07",19.571,19.618,19.2689,19.3763,2100900.0],["2007-05-08",19.2689,19.4367,19.0675,19.2689,2524600.0],["2007-05-09",19.2689,19.5777,19.1413,19.5442,1651900.0],["2007-05-10",19.4703,19.4703,18.8996,18.9332,1734300.0],["2007-05-11",18.9332,19.5374,18.9332,19.5307,1336400.0],["2007-05-14",19.5374,19.5777,19.2756,19.4502,1305000.0],["2007-05-15",19.4502,19.524,19.1682,19.2286,1003600.0],["2007-05-16",19.4434,19.853,19.3629,19.8396,1633300.0],["2007-05-17",19.8261,19.9671,19.6919,19.806,1731400.0],["2007-05-18",19.806,20.1014,19.7389,20.0544,1572100.0],["2007-05-21",20.041,20.2558,20.0208,20.182,1378800.0],["2007-05-22",20.1148,20.4102,20.0813,20.3834,2669600.0],["2007-05-23",20.4774,20.5311,20.1014,20.2357,2006400.0],["2007-05-24",20.3163,20.3364,19.5442,19.571,2843300.0],["2007-05-25",19.8891,19.9234,19.6074,19.7586,3163800.0],["2007-05-29",19.9235,20.0677,18.996,19.1677,4485700.0],["2007-05-30",18.8723,19.5044,18.7418,19.4975,5939400.0],["2007-05-31",19.5799,19.9715,19.5662,19.7723,4797600.0],["2007-06-01",19.8685,20.1089,19.786,19.8341,2506600.0],["2007-06-04",19.8341,19.9097,19.5937,19.738,2080200.0],["2007-06-05",19.7311,19.8204,19.2502,19.3395,2523700.0],["2007-06-06",19.1952,19.312,18.8861,18.9754,2767800.0],["2007-06-07",18.8929,19.1265,18.3502,18.4395,3974800.0],["2007-06-08",18.5494,18.5563,18.1647,18.412,5169500.0],["2007-06-11",18.5494,18.7418,18.4876,18.5769,4878200.0],["2007-06-12",18.3914,18.783,18.0891,18.3845,3520000.0],["2007-06-13",18.4532,18.7624,18.4258,18.5906,3060300.0],["2007-06-14",18.7143,18.9685,18.6387,18.9341,9786100.0],["2007-06-15",19.2364,19.8822,19.2364,19.6143,5215200.0],["2007-06-18",19.5799,19.9166,19.5593,19.7448,2430900.0],["2007-06-19",19.8273,19.8273,19.4219,19.4288,2710200.0],["2007-06-20",19.2845,19.4632,18.8861,18.9616,2261500.0],["2007-06-21",18.9616,19.1883,18.7555,19.0715,2100600.0],["2007-06-22",18.8998,18.9616,18.7555,18.8586,2405100.0],["2007-06-25",18.8105,18.8586,18.2815,18.5288,4246800.0],["2007-06-26",18.5219,18.6113,18.0273,18.1029,2814400.0],["2007-06-27",17.9723,18.3983,17.6975,18.2471,4981700.0],["2007-06-28",17.9174,18.9548,17.9174,18.6937,4692500.0],["2007-06-29",18.6937,19.0509,18.6937,18.9685,3052400.0],["2007-07-02",19.1609,19.209,18.7074,19.0647,2055700.0],["2007-07-03",18.8242,19.1265,18.7624,18.8929,1643400.0],["2007-07-05",19.0303,19.1815,18.941,19.0853,1847200.0],["2007-07-06",19.1059,19.2364,18.9822,19.1196,2282800.0],["2007-07-09",19.2364,19.3532,19.0716,19.1677,1339300.0],["2007-07-10",18.8861,19.0922,18.6937,18.7143,1591000.0],["2007-07-11",18.7487,19.0029,18.6113,19.0029,1411400.0],["2007-07-12",19.0922,19.6486,19.0922,19.5044,1726300.0],["2007-07-13",19.6418,19.9303,19.4769,19.7311,1343700.0],["2007-07-16",19.5799,19.6693,19.0784,19.257,2665100.0],["2007-07-17",19.1334,19.7105,19.0922,19.5799,2213200.0],["2007-07-18",19.5662,19.9715,19.4082,19.8479,2204600.0],["2007-07-19",19.8204,19.9372,19.6418,19.738,1049600.0],["2007-07-20",19.5731,19.6624,18.9273,19.0372,1811200.0],["2007-07-23",18.9616,19.3326,18.8861,18.8929,1471000.0],["2007-07-24",18.7006,19.0235,18.3364,18.8861,6797800.0],["2007-07-25",18.9479,19.0853,18.7143,18.8723,2953200.0],["2007-07-26",18.7143,18.7143,17.7937,18.0067,3771000.0],["2007-07-27",18.0548,18.5632,17.6426,17.7662,5569200.0],["2007-07-30",17.828,18.2609,17.8074,17.8487,4580600.0],["2007-07-31",17.9311,18.1303,17.3334,17.3471,3426100.0],["2007-08-01",17.2784,17.4708,17.0586,17.2716,3331600.0],["2007-08-02",17.567,17.7387,17.2029,17.4914,3705000.0],["2007-08-03",17.2029,17.5601,17.0517,17.0517,2692000.0],["2007-08-06",17.2235,17.4777,16.9418,17.4365,2085200.0],["2007-08-07",17.2784,17.9998,17.2097,17.6907,4274000.0],["2007-08-08",17.9586,18.309,17.4365,17.8624,2926500.0],["2007-08-09",17.5258,17.78,17.038,17.0792,3170800.0],["2007-08-10",16.8388,16.9006,16.1723,16.6326,5796400.0],["2007-08-13",16.88,17.1823,16.7563,16.9624,3446600.0],["2007-08-14",16.983,17.1685,16.2823,16.3372,4878300.0],["2007-08-15",16.3098,16.6807,15.8769,16.2685,4067000.0],["2007-08-16",15.822,16.2685,15.3617,16.1311,10370600.0],["2007-08-17",16.7082,16.9624,16.509,16.7013,3356100.0],["2007-08-20",16.9349,17.0105,16.3922,16.5365,1383200.0],["2007-08-21",16.4334,16.5639,16.2204,16.4059,2052500.0],["2007-08-22",16.4403,17.0586,16.4403,16.8456,2137000.0],["2007-08-23",16.825,17.141,16.7907,17.0861,2623000.0],["2007-08-24",17.038,17.7044,17.0311,17.6494,2621900.0],["2007-08-27",17.5189,17.567,17.3678,17.4777,2351400.0],["2007-08-28",17.0517,17.3059,16.6533,16.7357,2432500.0],["2007-08-29",17.038,17.5258,16.8525,17.4502,1718500.0],["2007-08-30",17.3952,17.6426,17.1891,17.5395,1533700.0],["2007-08-31",17.8968,17.9998,17.6357,17.9036,1296500.0],["2007-09-04",17.938,18.4464,17.9036,18.4052,1182000.0],["2007-09-05",18.2128,18.2746,17.9174,18.1097,1008900.0],["2007-09-06",18.0616,18.5494,18.0616,18.3639,1594600.0],["2007-09-07",18.2746,18.2746,17.7387,17.8349,1612700.0],["2007-09-10",18.1441,18.2746,17.5189,17.5739,1269100.0],["2007-09-11",17.7319,18.3433,17.7319,18.2196,1206600.0],["2007-09-12",18.0548,18.2265,17.883,17.9998,1401500.0],["2007-09-13",18.1716,18.3433,17.9723,18.0135,1038600.0],["2007-09-14",17.8555,17.9517,17.567,17.7113,1357700.0],["2007-09-17",17.6219,17.7044,17.0449,17.1204,1213500.0],["2007-09-18",17.3128,18.0685,17.2235,17.883,3334200.0],["2007-09-19",18.1784,18.4738,17.78,17.8968,1842700.0],["2007-09-20",17.7868,17.8624,17.3884,17.4433,1436700.0],["2007-09-21",17.5189,17.8074,17.0174,17.0792,2576800.0],["2007-09-24",17.1754,17.2784,16.8387,16.9624,3593700.0],["2007-09-25",16.7975,17.0655,16.7494,16.9693,1489800.0],["2007-09-26",17.141,17.1548,16.9006,17.0036,1729900.0],["2007-09-27",17.0792,17.1891,16.9487,17.0036,2054100.0],["2007-09-28",17.0036,17.0998,16.4884,16.6052,5463200.0],["2007-10-01",16.4128,16.4197,15.98,16.1998,7369600.0],["2007-10-02",16.351,16.88,16.2479,16.7632,6146100.0],["2007-10-03",16.667,16.9212,16.509,16.7151,2491800.0],["2007-10-04",16.8937,17.1754,16.722,17.1342,3643800.0],["2007-10-05",17.3197,17.8693,17.3197,17.6769,2553900.0],["2007-10-08",17.6563,17.7387,17.251,17.5876,1814200.0],["2007-10-09",17.725,17.9036,17.4914,17.6151,1483100.0],["2007-10-10",17.5876,17.883,17.5395,17.7456,2251700.0],["2007-10-11",18.0342,18.3845,17.6769,17.7937,2310100.0],["2007-10-12",17.7662,18.2677,17.6494,18.2677,2003500.0],["2007-10-15",18.2197,18.4258,18.0135,18.0685,1827600.0],["2007-10-16",18.0342,18.0754,17.7044,17.78,1701500.0],["2007-10-17",17.9311,18.0135,17.6151,17.8555,1980600.0],["2007-10-18",17.725,17.8555,17.6426,17.6769,2181900.0],["2007-10-19",17.6494,17.7113,16.9006,17.0036,7459500.0],["2007-10-22",16.8868,17.3265,16.7494,17.2922,1169900.0],["2007-10-23",17.3815,17.5464,17.2578,17.3815,6527900.0],["2007-10-24",17.2578,17.3815,16.9968,17.1067,4410400.0],["2007-10-25",17.2166,17.251,16.9006,16.983,2440200.0],["2007-10-26",17.1273,17.2166,16.7494,16.9006,2625700.0],["2007-10-29",16.9693,17.0998,16.6601,16.6945,5156400.0],["2007-10-30",16.6395,16.9281,16.5365,16.7975,1995500.0],["2007-10-31",17.0036,17.2166,16.7082,17.0723,2106700.0],["2007-11-01",16.825,16.825,16.2754,16.2823,1716600.0],["2007-11-02",16.351,16.4128,15.8563,16.2342,3105500.0],["2007-11-05",16.1449,16.2685,15.7876,16.0899,1685500.0],["2007-11-06",16.3097,16.88,16.2342,16.351,3800300.0],["2007-11-07",16.1998,16.3441,15.9662,16.0281,2772200.0],["2007-11-08",16.2823,16.3166,15.3548,15.7876,4239000.0],["2007-11-09",15.4029,15.7464,15.2861,15.3548,5616500.0],["2007-11-12",15.1693,15.5334,15.1418,15.1418,4204200.0],["2007-11-13",15.5266,16.1517,15.5266,16.0693,5484700.0],["2007-11-14",16.1586,16.4815,16.138,16.3166,3251800.0],["2007-11-15",16.0624,16.5708,15.9594,16.2823,1731000.0],["2007-11-16",16.3578,16.5639,16.1449,16.5571,1144900.0],["2007-11-19",16.509,16.5227,15.9594,16.1449,1192500.0],["2007-11-20",16.2685,16.4059,15.6846,15.9456,1281900.0],["2007-11-21",15.7327,15.925,15.5334,15.7327,1301400.0],["2007-11-23",15.8701,16.0556,15.6571,15.8014,663100.0],["2007-11-26",15.7189,15.9525,15.5472,15.5746,1296800.0],["2007-11-27",15.7395,15.9662,15.3479,15.8701,2629300.0],["2007-11-28",15.8701,16.6464,15.8701,16.4678,2608100.0],["2007-11-29",16.2067,16.6739,16.1586,16.5914,1498400.0],["2007-11-30",16.9968,17.0586,16.4815,16.6052,2005800.0],["2007-12-03",16.6052,16.722,16.2479,16.4128,1570900.0],["2007-12-04",16.2823,16.4128,16.0349,16.296,3378600.0],["2007-12-05",16.454,16.6258,16.3922,16.5227,3466300.0],["2007-12-06",16.6876,16.9006,16.5365,16.9006,1293800.0],["2007-12-07",17.0655,17.0792,16.9006,16.9968,1707900.0],["2007-12-10",16.9968,17.4845,16.8594,17.3471,1939900.0],["2007-12-11",17.4502,18.0342,16.9281,16.9418,6500300.0],["2007-12-12",17.1891,17.9792,17.0929,17.4983,2282600.0],["2007-12-13",17.2029,17.2441,16.5571,16.8937,2488600.0],["2007-12-14",16.7632,17.0929,16.5914,16.8113,3612100.0],["2007-12-17",16.5571,16.825,16.2617,16.351,1936600.0],["2007-12-18",16.4884,16.7975,16.3097,16.6464,2422000.0],["2007-12-19",16.4678,16.8594,16.4678,16.5159,1373300.0],["2007-12-20",16.7151,16.8113,16.5433,16.6326,1473300.0],["2007-12-21",16.8319,16.9006,16.6189,16.8113,1659700.0],["2007-12-24",16.8456,16.9624,16.7769,16.9349,409400.0],["2007-12-26",16.8456,17.1342,16.8319,16.9899,898300.0],["2007-12-27",16.9006,16.9006,16.3853,16.3922,898500.0],["2007-12-28",16.6533,16.6533,16.3304,16.3372,2926900.0],["2007-12-31",16.3372,16.4952,16.1586,16.3304,751900.0],["2008-01-02",16.2136,16.3304,15.8769,15.9113,3837600.0],["2008-01-03",15.9662,15.9662,15.5746,15.8082,3138900.0],["2008-01-04",15.6365,15.6571,15.2998,15.5953,2674600.0],["2008-01-07",15.7189,15.7258,15.4785,15.5884,2963500.0],["2008-01-08",15.7464,15.767,15.4372,15.4991,5064400.0],["2008-01-09",15.3204,15.4991,15.183,15.4853,3769500.0],["2008-01-10",15.2174,16.0212,15.2174,15.9594,2151900.0],["2008-01-11",15.8494,15.8494,15.5266,15.5403,4177600.0],["2008-01-14",15.664,16.1174,15.5884,15.8357,3519800.0],["2008-01-15",15.712,15.822,15.1418,15.2449,6273900.0],["2008-01-16",14.9769,15.1487,14.3861,14.8808,6313600.0],["2008-01-17",14.8876,15.0044,14.4067,14.4754,5252900.0],["2008-01-18",14.7296,14.9563,14.3311,14.654,3763200.0],["2008-01-22",13.9121,14.5579,12.5037,14.3243,6718400.0],["2008-01-23",14.1319,14.9701,13.6853,14.922,7933500.0],["2008-01-24",15.0456,15.7945,14.8601,15.1281,4306900.0],["2008-01-25",15.4579,15.4991,14.5991,14.606,2862200.0],["2008-01-28",14.4273,14.9769,14.2144,14.9426,2188100.0],["2008-01-29",15.0456,15.2586,14.922,15.2174,1139400.0],["2008-01-30",15.1556,15.4785,15.0044,15.183,1647300.0],["2008-01-31",15.0456,15.4029,14.7502,15.2861,2898100.0],["2008-02-01",15.3754,15.6502,15.2792,15.4579,2263700.0],["2008-02-04",16.2136,16.2136,15.2724,15.3342,1063700.0],["2008-02-05",15.1075,15.2243,14.551,14.6334,3808800.0],["2008-02-06",14.7708,14.8189,14.496,14.551,4182900.0],["2008-02-07",14.3724,14.5716,14.0151,14.4754,4339200.0],["2008-02-08",14.3586,14.7159,14.3449,14.654,1873000.0],["2008-02-11",14.709,14.9426,14.393,14.8808,1821300.0],["2008-02-12",15.0456,15.3823,14.8395,15.0731,3892100.0],["2008-02-13",15.1556,15.8907,15.1212,15.8288,4344500.0],["2008-02-14",15.8288,16.0762,15.7258,15.9113,2726600.0],["2008-02-15",15.8907,15.8907,15.5746,15.6365,1548000.0],["2008-02-19",15.8151,15.9319,15.6227,15.7327,906900.0],["2008-02-20",15.664,15.7945,15.4853,15.7327,1864800.0],["2008-02-21",15.7945,15.8357,15.4166,15.5334,1580300.0],["2008-02-22",15.609,15.7945,15.1556,15.7258,3473000.0],["2008-02-25",15.609,15.8701,15.5472,15.8494,3780400.0],["2008-02-26",15.7258,15.98,15.2861,15.6021,16212000.0],["2008-02-27",15.5266,15.8769,15.4441,15.7189,2825500.0],["2008-02-28",15.6502,15.8838,15.5472,15.5815,1568400.0],["2008-02-29",15.4304,15.4922,15.0319,15.1143,2645000.0],["2008-03-03",14.9976,15.4304,14.8945,15.3685,2072700.0],["2008-03-04",15.2861,15.3617,14.9976,15.2174,1649500.0],["2008-03-05",15.3204,15.451,15.0388,15.2586,1307200.0],["2008-03-06",15.0869,15.2311,14.5372,14.5785,3054300.0],["2008-03-07",14.4273,14.8121,14.3105,14.5785,2659200.0],["2008-03-10",14.654,14.6884,14.3655,14.4067,2022900.0],["2008-03-11",14.922,14.9907,14.6678,14.9907,3989800.0],["2008-03-12",15.1281,15.2724,14.8464,14.8739,1493700.0],["2008-03-13",14.551,15.3823,14.4205,15.2724,1979000.0],["2008-03-14",15.4029,15.4304,14.5441,14.8052,1768700.0],["2008-03-17",14.2556,15.0731,14.2556,14.8121,1798000.0],["2008-03-18",15.2998,15.8563,14.9426,15.712,3144100.0],["2008-03-19",15.6502,16.1105,15.4372,15.4372,3324100.0],["2008-03-20",15.6365,15.6846,15.0594,15.6571,2304600.0],["2008-03-24",15.6021,16.7013,15.6021,16.5365,2843600.0],["2008-03-25",16.4265,16.7494,16.0075,16.6601,1944500.0],["2008-03-26",16.5571,16.7769,16.296,16.7082,1247500.0],["2008-03-27",16.7975,17.2097,16.7357,17.0174,2398900.0],["2008-03-28",17.0586,17.0586,16.4403,16.6739,1620200.0],["2008-03-31",16.5639,16.825,16.4678,16.6533,3237900.0],["2008-04-01",16.9281,17.4914,16.9075,17.2029,3390100.0],["2008-04-02",17.1685,17.4983,17.0449,17.3059,2284800.0],["2008-04-03",17.3609,17.3609,16.3991,16.9212,4296000.0],["2008-04-04",16.9555,17.141,16.8319,16.9212,1598200.0],["2008-04-07",17.2372,17.2991,16.8868,17.1204,1180600.0],["2008-04-08",16.9006,17.0036,16.7013,16.8387,1955000.0],["2008-04-09",16.8731,16.9693,16.5433,16.6876,1619300.0],["2008-04-10",16.296,16.8594,16.296,16.7701,1572100.0],["2008-04-11",16.2823,16.5433,16.0349,16.1586,1325000.0],["2008-04-14",16.0212,16.1792,15.9456,16.0212,740300.0],["2008-04-15",16.1723,16.351,16.0281,16.3097,968800.0],["2008-04-16",16.4059,16.983,16.3578,16.9624,1727900.0],["2008-04-17",17.0929,17.2578,16.7975,17.141,1713800.0],["2008-04-18",17.3471,17.4914,16.825,17.2784,1740200.0],["2008-04-21",17.2578,17.4502,17.1204,17.4502,1291700.0],["2008-04-22",17.4433,17.4914,17.1067,17.4296,1801200.0],["2008-04-23",17.2647,17.6426,17.251,17.4708,1487000.0],["2008-04-24",17.5601,17.9174,17.1685,17.5395,1844500.0],["2008-04-25",17.6769,17.9448,17.409,17.8899,2529700.0],["2008-04-28",17.5739,17.8968,17.2716,17.3265,1874800.0],["2008-04-29",17.2441,17.6151,17.0311,17.2029,2073300.0],["2008-04-30",17.0792,17.5601,16.7769,16.9555,1955800.0],["2008-05-01",17.0655,17.409,16.5914,17.3334,2666500.0],["2008-05-02",17.6151,17.7044,17.3471,17.512,1638500.0],["2008-05-05",17.038,17.7594,16.8525,17.3952,1017900.0],["2008-05-06",17.3334,17.6288,17.1754,17.5807,1459900.0],["2008-05-07",17.3197,17.7731,16.983,17.3471,3207100.0],["2008-05-08",17.4502,17.4502,17.0929,17.1685,2882700.0],["2008-05-09",17.141,17.1754,16.88,17.1136,929500.0],["2008-05-12",17.2441,17.6357,17.1617,17.5601,1651500.0],["2008-05-13",17.4433,18.1372,17.4296,17.9242,2227900.0],["2008-05-14",17.9311,18.5082,17.9311,18.1578,2954100.0],["2008-05-15",18.3021,18.7899,18.0891,18.7693,2057100.0],["2008-05-16",18.8998,18.8998,18.5013,18.6319,2708400.0],["2008-05-19",18.7487,19.3189,18.5906,19.0166,2882900.0],["2008-05-20",18.9616,18.9616,18.0204,18.2815,3959000.0],["2008-05-21",18.4532,18.467,17.8555,18.096,2355700.0],["2008-05-22",17.8693,18.5082,17.8693,18.3845,1221400.0],["2008-05-23",18.2059,18.2059,17.9105,17.9929,1061900.0],["2008-05-27",18.1051,18.3489,18.0006,18.1817,1490300.0],["2008-05-28",18.3489,18.4464,18.0494,18.2166,1683100.0],["2008-05-29",18.2166,18.3141,18.1121,18.2026,1492100.0],["2008-05-30",18.3907,18.3907,18.1399,18.2514,1755400.0],["2008-06-02",18.2723,18.3489,17.8125,18.0912,1261000.0],["2008-06-03",18.0424,18.1817,17.5896,17.722,1886000.0],["2008-06-04",17.5478,18.0494,17.4781,17.9588,2897300.0],["2008-06-05",18.1121,18.4046,17.9936,18.321,2760900.0],["2008-06-06",18.1817,18.4395,17.4781,17.9936,3228800.0],["2008-06-09",18.4534,18.4534,17.513,17.715,1509800.0],["2008-06-10",17.6941,17.6941,17.304,17.4224,1522000.0],["2008-06-11",17.2761,17.5617,16.9417,16.9417,1592600.0],["2008-06-12",17.1368,17.3876,17.0462,17.1716,1938800.0],["2008-06-13",17.4085,17.513,17.1647,17.4224,1343100.0],["2008-06-16",17.3458,17.4433,17.0393,17.1716,2699000.0],["2008-06-17",17.3736,17.4294,16.5725,16.677,3176700.0],["2008-06-18",16.6352,16.7049,16.3357,16.4262,2545500.0],["2008-06-19",16.4123,16.5098,16.1615,16.4541,2600900.0],["2008-06-20",16.1824,16.3705,15.8411,16.0849,3062900.0],["2008-06-23",15.7854,16.3566,15.7854,16.3287,1631200.0],["2008-06-24",16.3009,16.7119,16.1128,16.6213,2416700.0],["2008-06-25",16.5098,17.0671,16.4123,16.9487,3195300.0],["2008-06-26",16.5168,16.9626,16.5098,16.5656,1576900.0],["2008-06-27",16.6561,16.893,16.3078,16.5307,1597100.0],["2008-06-30",16.5725,16.7188,16.3426,16.4541,1420900.0],["2008-07-01",16.1964,16.3287,15.8898,16.1337,2139700.0],["2008-07-02",16.2451,16.3148,15.4928,15.5346,2654700.0],["2008-07-03",15.5485,16.071,15.437,15.5764,1379400.0],["2008-07-07",15.6809,16.0152,15.5206,15.9734,2440800.0],["2008-07-08",15.9107,16.071,15.6321,16.0222,2047200.0],["2008-07-09",16.0222,16.3635,15.8271,15.8898,1952300.0],["2008-07-10",15.8968,16.064,15.6182,15.8063,1830100.0],["2008-07-11",15.5833,15.7923,15.2838,15.4022,2190400.0],["2008-07-14",15.451,15.6182,15.242,15.4161,1268900.0],["2008-07-15",15.3256,15.7923,15.033,15.5346,1710600.0],["2008-07-16",15.7087,15.7366,15.4161,15.6042,3209400.0],["2008-07-17",15.7505,16.7397,15.7505,16.6561,4649200.0],["2008-07-18",16.7676,17.0184,16.3914,16.5098,2945700.0],["2008-07-21",16.8581,16.9278,16.4959,16.6492,2559000.0],["2008-07-22",16.5865,16.5865,16.3844,16.4889,1398100.0],["2008-07-23",16.6283,16.7397,16.2591,16.6352,2776300.0],["2008-07-24",16.5516,16.5516,15.5346,15.6809,2235200.0],["2008-07-25",15.646,15.9038,15.4649,15.7645,1981300.0],["2008-07-28",15.7714,15.9107,15.646,15.7018,998900.0],["2008-07-29",15.6112,16.1197,15.4858,16.1058,1769600.0],["2008-07-30",16.1685,16.4262,15.8411,16.071,1241100.0],["2008-07-31",15.8829,16.0988,15.6251,15.6669,2077200.0],["2008-08-01",15.8341,15.862,15.4579,15.7645,1377600.0],["2008-08-04",15.7366,15.7784,15.2072,15.2699,1976500.0],["2008-08-05",15.5346,15.9316,15.5137,15.6948,2327500.0],["2008-08-06",15.7714,16.9487,15.4788,16.7606,3857400.0],["2008-08-07",16.7537,16.9835,16.4611,16.8582,3610600.0],["2008-08-08",16.7328,16.893,16.4959,16.8442,1632600.0],["2008-08-11",16.7885,17.1368,16.7537,17.102,2159800.0],["2008-08-12",17.1089,17.4154,16.9626,17.2343,2668900.0],["2008-08-13",17.1229,17.3388,16.9557,17.3318,1297500.0],["2008-08-14",17.1368,17.7777,17.1368,17.6453,4399500.0],["2008-08-15",17.6244,18.1399,17.5269,18.0842,4934500.0],["2008-08-18",18.1957,18.1957,17.5966,17.8265,2363400.0],["2008-08-19",17.5966,17.6523,17.1507,17.3179,1921300.0],["2008-08-20",17.3388,17.3388,16.893,17.1507,1951100.0],["2008-08-21",17.088,17.3318,16.8442,17.0393,1256100.0],["2008-08-22",16.8442,17.29,16.8442,17.1786,712900.0],["2008-08-25",16.9696,17.1716,16.5725,16.6561,735800.0],["2008-08-26",16.5795,16.6492,16.273,16.482,1034500.0],["2008-08-27",16.6492,16.8094,16.468,16.5725,743100.0],["2008-08-28",16.7815,16.7815,16.1615,16.4193,1412100.0],["2008-08-29",16.3775,16.3775,16.1197,16.1476,1315700.0],["2008-09-02",16.2033,16.5795,16.1964,16.468,1519200.0],["2008-09-03",16.3844,16.4889,16.0988,16.2939,1390200.0],["2008-09-04",16.2591,16.3705,15.9804,16.1964,1637300.0],["2008-09-05",16.0501,16.064,15.7714,15.855,2382000.0],["2008-09-08",16.064,16.7188,15.9734,16.6422,4752800.0],["2008-09-09",16.6213,16.6979,16.273,16.3009,1590600.0],["2008-09-10",16.4053,16.6492,16.2103,16.475,2637700.0],["2008-09-11",16.1685,16.5656,16.1685,16.5029,2881400.0],["2008-09-12",16.3635,16.5447,15.7575,15.9665,5076600.0],["2008-09-15",15.5833,15.8898,14.9215,14.9424,2763500.0],["2008-09-16",14.7683,15.2211,14.3852,15.0609,3891200.0],["2008-09-17",14.9076,15.1514,13.7652,13.8766,4437900.0],["2008-09-18",14.1065,15.862,13.9463,15.2002,4711900.0],["2008-09-19",15.848,17.6593,15.4161,15.7227,5137500.0],["2008-09-22",15.8829,16.0083,15.4161,15.5415,2385100.0],["2008-09-23",15.4231,15.6948,14.831,15.0887,1718600.0],["2008-09-24",15.0469,15.4719,14.9285,15.2908,1263600.0],["2008-09-25",15.2629,15.7993,15.2559,15.7505,2326700.0],["2008-09-26",15.5624,15.6739,15.2977,15.4928,1514600.0],["2008-09-29",15.0609,15.0957,13.9045,14.009,3244300.0],["2008-09-30",14.7335,16.4402,13.8766,15.235,3367600.0],["2008-10-01",14.9912,15.4997,14.9285,15.4579,3203400.0],["2008-10-02",15.3743,15.3813,14.1413,14.2667,2164300.0],["2008-10-03",14.3503,14.8519,13.4726,13.4865,2307700.0],["2008-10-06",13.0198,13.0755,11.9331,12.7481,3682200.0],["2008-10-07",12.4346,12.8665,12.0097,12.0515,4397300.0],["2008-10-08",11.6683,12.4555,11.0275,11.7937,4940100.0],["2008-10-09",12.1908,12.6018,11.1389,11.3061,3110000.0],["2008-10-10",10.4771,11.5987,9.1605,10.7558,4740600.0],["2008-10-13",11.6474,13.0059,11.5778,12.9919,2940800.0],["2008-10-14",13.4378,13.7025,12.358,12.4695,3034800.0],["2008-10-15",12.0167,12.2605,11.0344,11.3549,3938900.0],["2008-10-16",11.2573,11.9052,10.707,11.8773,5514800.0],["2008-10-17",11.94,12.149,11.5917,11.6614,2487900.0],["2008-10-20",11.8007,11.9122,11.2643,11.3897,3209200.0],["2008-10-21",11.1389,11.4594,10.7349,10.7906,1726200.0],["2008-10-22",10.4075,10.5816,9.9616,10.2472,3343200.0],["2008-10-23",10.0313,10.4841,9.4183,9.885,3489000.0],["2008-10-24",9.2929,9.9477,9.0491,9.3347,2920800.0],["2008-10-27",9.2372,9.7526,9.1327,9.2998,2645500.0],["2008-10-28",9.6482,11.543,9.6064,11.4594,3208800.0],["2008-10-29",11.334,12.5113,11.0623,12.1908,3639100.0],["2008-10-30",12.5948,13.0616,11.7241,12.156,3369000.0],["2008-10-31",12.0584,12.5391,11.7798,12.3023,2462200.0],["2008-11-03",12.5391,12.8874,12.1769,12.6088,1888200.0],["2008-11-04",12.762,13.3333,12.4346,13.3054,3096400.0],["2008-11-05",13.0337,13.0337,11.8773,11.9191,1251800.0],["2008-11-06",11.8425,11.8634,10.9439,11.0344,1751600.0],["2008-11-07",11.1737,11.6126,10.9508,11.2713,1770000.0],["2008-11-10",11.5012,11.6265,10.9508,11.0971,1596000.0],["2008-11-11",10.9926,11.0832,10.5189,10.5189,1928300.0],["2008-11-12",10.2612,10.3866,9.8084,9.8711,1837400.0],["2008-11-13",10.0661,10.8324,9.4949,10.7767,3752100.0],["2008-11-14",10.6095,10.923,10.3726,10.512,2656700.0],["2008-11-17",10.2542,10.3099,9.6064,9.6482,1859700.0],["2008-11-18",9.6482,9.9825,9.5228,9.9059,3006800.0],["2008-11-19",9.7526,9.9407,9.5855,9.6064,6289000.0],["2008-11-20",9.3625,9.7735,9.1605,9.2023,5070200.0],["2008-11-21",9.4531,9.8711,9.2093,9.8571,4637800.0],["2008-11-24",10.1149,10.6582,9.9407,10.3448,3144600.0],["2008-11-25",10.6443,10.7697,10.0522,10.4214,2326200.0],["2008-11-26",10.2263,10.498,9.9756,10.4493,2608900.0],["2008-11-28",10.6165,10.6165,10.2054,10.3517,590500.0],["2008-12-01",9.7666,10.3378,9.7666,10.0104,1576800.0],["2008-12-02",10.2333,10.5886,9.8641,10.2194,2849900.0],["2008-12-03",9.9616,10.9508,9.9477,10.8324,3163200.0],["2008-12-04",10.5468,10.9508,10.1149,10.3517,1593600.0],["2008-12-05",10.1079,10.6374,9.892,10.6165,1629500.0],["2008-12-08",10.6791,11.1946,10.6791,11.0902,2153900.0],["2008-12-09",11.2155,11.2155,10.8812,11.0762,2822100.0],["2008-12-10",11.2225,11.4594,11.0902,11.4176,2590800.0],["2008-12-11",11.2155,11.5639,10.9996,11.0902,3210600.0],["2008-12-12",10.9578,11.0832,10.1288,10.8185,1465700.0],["2008-12-15",11.0275,11.1528,10.6513,10.8603,2191800.0],["2008-12-16",11.0971,11.2086,10.7627,11.0832,3393600.0],["2008-12-17",10.8881,11.118,10.6583,11.0275,2780900.0],["2008-12-18",11.3061,11.3061,10.5816,10.6861,2975700.0],["2008-12-19",10.7906,10.7976,10.1428,10.4911,2444900.0],["2008-12-22",10.3308,10.4493,9.7526,10.087,2940800.0],["2008-12-23",10.087,10.1497,9.8989,9.9756,1708600.0],["2008-12-24",10.0661,10.3378,9.9129,10.1985,942000.0],["2008-12-26",10.3099,10.4493,10.0104,10.3239,1026100.0],["2008-12-29",10.2333,10.303,9.9198,10.101,1508500.0],["2008-12-30",10.1079,10.3448,9.9547,10.2054,1419100.0],["2008-12-31",10.4493,10.4771,10.0452,10.4075,1379700.0],["2009-01-02",10.4493,11.0135,10.3935,10.923,1530600.0],["2009-01-05",10.7558,11.3688,10.7349,11.2782,2295800.0],["2009-01-06",11.3897,12.0724,11.3549,11.6056,3292900.0],["2009-01-07",11.6057,11.6057,10.8045,10.9578,2884600.0],["2009-01-08",10.8533,10.8533,10.4353,10.5189,2827100.0],["2009-01-09",10.6095,10.6304,10.2542,10.4075,1522100.0],["2009-01-12",10.2681,10.4214,10.101,10.1079,1423300.0],["2009-01-13",10.087,10.2612,9.9965,10.1219,1491300.0],["2009-01-14",9.7317,10.1428,9.6064,9.9965,4341400.0],["2009-01-15",9.9686,10.505,9.7526,10.3308,4251400.0],["2009-01-16",10.4493,10.6304,9.9756,10.3448,2171000.0],["2009-01-20",10.1776,10.3448,9.878,9.8989,3591800.0],["2009-01-21",10.3099,10.3099,9.6691,10.0034,5006400.0],["2009-01-22",9.7666,10.5956,9.5924,10.5259,6428800.0],["2009-01-23",10.0661,10.5189,9.9825,10.4911,4423300.0],["2009-01-26",10.3657,10.7349,10.2612,10.5259,2436400.0],["2009-01-27",10.5329,10.7976,10.2751,10.3866,2675700.0],["2009-01-28",10.5259,10.6652,10.2333,10.4353,2309700.0],["2009-01-29",10.303,10.3378,9.8571,10.0034,1563600.0],["2009-01-30",9.9965,10.087,9.6412,9.7457,3345900.0],["2009-02-02",9.6133,10.087,9.6133,9.878,1846800.0],["2009-02-03",9.9268,9.9268,9.6482,9.8014,1728200.0],["2009-02-04",9.8502,9.8641,9.4043,9.4531,3983700.0],["2009-02-05",9.3904,9.9616,9.2789,9.7944,4185000.0],["2009-02-06",9.7944,10.2263,9.7875,10.0243,2936000.0],["2009-02-09",9.9268,10.094,9.892,9.9547,2174800.0],["2009-02-10",9.9477,9.9895,9.0978,9.2511,3862700.0],["2009-02-11",9.676,9.676,9.1048,9.1954,3621200.0],["2009-02-12",9.07,9.4043,8.7843,9.258,5446800.0],["2009-02-13",9.3416,9.3904,9.1118,9.1187,2017800.0],["2009-02-17",8.8819,8.9585,8.3664,8.5963,4369100.0],["2009-02-18",8.6659,8.7008,8.2967,8.4709,4959600.0],["2009-02-19",8.5614,8.7217,8.4082,8.4291,2937600.0],["2009-02-20",8.2898,8.5614,8.2062,8.4082,3601400.0],["2009-02-23",8.4639,8.5823,8.1992,8.241,3064200.0],["2009-02-24",8.2131,8.5405,8.1504,8.4569,4121900.0],["2009-02-25",8.4221,8.45,8.1365,8.2619,2473600.0],["2009-02-26",8.3455,8.3803,8.0947,8.1435,3736400.0],["2009-02-27",7.9205,8.6032,7.9205,8.4778,6005800.0],["2009-03-02",8.3594,8.443,7.9763,8.0668,3580200.0],["2009-03-03",8.1713,8.1783,7.8857,8.0111,2480700.0],["2009-03-04",8.0111,8.4221,8.0111,8.3246,2959900.0],["2009-03-05",8.1574,8.1644,7.5792,7.7603,5640000.0],["2009-03-06",7.8021,8.1156,7.614,7.8161,3470000.0],["2009-03-09",7.5722,8.039,7.5722,7.6071,3037200.0],["2009-03-10",7.8578,7.9275,7.6558,7.83,6692900.0],["2009-03-11",7.8439,8.3803,7.8091,8.2758,2998100.0],["2009-03-12",8.2897,9.063,8.0738,8.9585,4426400.0],["2009-03-13",8.9376,9.5158,8.9376,9.0421,6185400.0],["2009-03-16",9.056,9.3486,9.0351,9.0421,2432300.0],["2009-03-17",8.9794,9.3347,8.8958,9.2998,4140600.0],["2009-03-18",9.2998,9.3834,9.0978,9.2929,4730300.0],["2009-03-19",9.3974,9.3974,8.9585,9.0351,3311600.0],["2009-03-20",9.0351,9.1257,8.861,8.8819,1370300.0],["2009-03-23",9.1675,9.676,9.0351,9.676,4929400.0],["2009-03-24",9.5715,9.8293,9.3834,9.4392,3111900.0],["2009-03-25",9.4461,9.7735,9.2511,9.5158,2514200.0],["2009-03-26",9.8362,10.1846,9.5576,10.1846,4567600.0],["2009-03-27",9.878,9.9407,9.0351,9.6899,3076400.0],["2009-03-30",9.4601,9.6203,9.265,9.3625,3367200.0],["2009-03-31",9.5228,9.7457,9.3486,9.5019,3160900.0],["2009-04-01",9.4113,9.9129,9.3416,9.8641,2115200.0],["2009-04-02",10.0452,10.8742,10.0452,10.8115,5005000.0],["2009-04-03",10.6234,10.8254,10.0522,10.8254,1686400.0],["2009-04-06",10.8045,10.8185,10.5538,10.6165,1563100.0],["2009-04-07",10.3796,10.6234,10.3169,10.4562,2264300.0],["2009-04-08",10.6652,10.8254,10.4562,10.6025,2624700.0],["2009-04-09",10.9578,11.3131,10.714,11.2991,2401600.0],["2009-04-13",11.1528,11.4454,10.9648,11.3549,2787600.0],["2009-04-14",11.4176,11.543,11.1528,11.3897,3203000.0],["2009-04-15",11.4733,11.9331,11.1807,11.9331,3946600.0],["2009-04-16",11.5569,11.8425,11.3618,11.6753,3253200.0],["2009-04-17",11.7032,11.7032,11.4385,11.5221,2533400.0],["2009-04-20",11.2086,11.5221,10.8951,10.9648,2372800.0],["2009-04-21",10.9996,11.2295,10.8185,11.1877,2408900.0],["2009-04-22",11.1737,11.5987,11.1111,11.3549,2208800.0],["2009-04-23",11.2225,11.5639,11.118,11.2573,2930600.0],["2009-04-24",11.2852,11.5639,11.1668,11.327,1743500.0],["2009-04-27",11.1946,11.1946,10.4075,10.4771,4691000.0],["2009-04-28",10.5329,10.7349,10.2333,10.6861,2605100.0],["2009-04-29",10.7488,11.2573,10.6722,11.1807,2507800.0],["2009-04-30",11.0066,11.4524,10.7349,10.7836,3330000.0],["2009-05-01",10.8951,11.125,10.7906,10.9787,1057700.0],["2009-05-04",10.9857,11.738,10.9508,11.6544,2949700.0],["2009-05-05",11.6265,11.94,11.3549,11.9052,1961000.0],["2009-05-06",12.1281,12.4834,11.8634,12.4277,2428100.0],["2009-05-07",12.5322,12.8665,11.6335,11.9261,4713000.0],["2009-05-08",12.2256,12.3789,11.9609,12.2465,2225700.0],["2009-05-11",12.0167,12.1908,11.8913,11.9888,1978400.0],["2009-05-12",11.8564,12.0027,11.4524,11.7101,2356400.0],["2009-05-13",11.3688,11.6823,11.1807,11.5917,3296200.0],["2009-05-14",11.5708,11.8495,11.5499,11.8355,1823600.0],["2009-05-15",11.8216,11.9749,11.6057,11.7937,2104900.0],["2009-05-18",11.8146,12.2744,11.8007,12.2396,1375900.0],["2009-05-19",12.156,12.567,12.0654,12.3789,1752000.0],["2009-05-20",12.365,12.567,12.2883,12.3092,3290900.0],["2009-05-21",12.1142,12.2605,11.8704,12.0167,1940200.0],["2009-05-22",12.0654,12.3162,12.0027,12.1838,1648800.0],["2009-05-26",12.3031,12.7802,12.3031,12.6935,3067800.0],["2009-05-27",12.6935,12.8669,12.4621,12.5417,3163700.0],["2009-05-28",12.5706,12.773,12.4983,12.6935,2391800.0],["2009-05-29",12.7441,12.9971,12.6935,12.8525,3427500.0],["2009-06-01",13.0983,13.373,13.0187,13.1561,1888100.0],["2009-06-02",12.9031,13.3296,12.9031,13.0043,2318300.0],["2009-06-03",12.9465,12.9826,12.1802,12.2597,5531100.0],["2009-06-04",12.52,12.52,12.2236,12.2887,2416800.0],["2009-06-05",12.3537,12.5344,12.0573,12.5272,4056900.0],["2009-06-08",12.426,12.8742,12.3176,12.7874,3152900.0],["2009-06-09",12.8236,13.2934,12.3971,12.7513,3987800.0],["2009-06-10",12.8669,12.9031,12.4405,12.5633,2663700.0],["2009-06-11",12.5055,12.9031,12.4477,12.8525,1660400.0],["2009-06-12",12.6718,12.8091,12.5272,12.7441,1466700.0],["2009-06-15",12.52,12.7151,12.426,12.5272,2106700.0],["2009-06-16",12.585,12.6284,12.2814,12.332,1990900.0],["2009-06-17",12.2308,12.4621,12.1369,12.2525,2493900.0],["2009-06-18",12.2887,12.3971,12.1658,12.1802,2410900.0],["2009-06-19",12.2887,12.3393,12.173,12.1802,2461500.0],["2009-06-22",12.1007,12.1369,11.7248,11.7248,1616500.0],["2009-06-23",11.7827,11.8622,11.6164,11.6453,2443700.0],["2009-06-24",11.7827,11.9778,11.7104,11.761,2933100.0],["2009-06-25",11.7465,12.2742,11.6742,12.1441,2560600.0],["2009-06-26",12.0212,12.4766,12.0212,12.3826,1701500.0],["2009-06-29",12.267,12.5127,12.1296,12.4694,1856200.0],["2009-06-30",12.4911,12.5706,12.267,12.2887,2263900.0],["2009-07-01",12.3609,12.679,12.2453,12.426,2068000.0],["2009-07-02",12.267,12.2959,12.079,12.1513,1726300.0],["2009-07-06",12.173,12.3248,12.0646,12.3248,2262200.0],["2009-07-07",12.173,12.2597,11.7465,11.7827,2310800.0],["2009-07-08",11.7827,12.0212,11.7248,11.8983,3012500.0],["2009-07-09",11.9923,12.0212,11.7754,11.9561,1603300.0],["2009-07-10",11.8622,11.9561,11.5007,11.9561,2143400.0],["2009-07-13",11.9417,11.9851,11.667,11.9272,1467500.0],["2009-07-14",11.9128,12.4838,11.8839,12.4549,2610400.0],["2009-07-15",12.4694,13.2284,12.4477,13.1705,2781100.0],["2009-07-16",13.1778,13.1778,12.8163,12.9031,2250300.0],["2009-07-17",12.9826,13.0693,12.6212,12.6645,3338400.0],["2009-07-20",12.7296,13.2284,12.6935,13.1489,2431800.0],["2009-07-21",13.344,13.3585,12.9537,13.0188,2179300.0],["2009-07-22",12.838,13.2211,12.838,12.9465,1412300.0],["2009-07-23",12.8091,13.1922,12.8091,13.1272,2004100.0],["2009-07-24",13.091,13.1995,12.9898,13.0332,2535300.0],["2009-07-27",13.0115,13.1199,12.5417,12.6718,2893400.0],["2009-07-28",12.6645,12.8236,12.4911,12.8019,1685800.0],["2009-07-29",12.6645,12.7079,12.5055,12.6067,1518100.0],["2009-07-30",12.7947,12.8163,12.6645,12.6862,1617200.0],["2009-07-31",12.6429,13.1055,12.6429,13.0766,2452200.0],["2009-08-03",13.1705,13.4091,13.1705,13.2284,2418900.0],["2009-08-04",13.1778,13.2862,12.9681,13.1922,2365800.0],["2009-08-05",13.1489,13.279,12.8091,12.9971,1811000.0],["2009-08-06",13.0404,13.2067,12.9826,12.9971,3253000.0],["2009-08-07",13.0838,13.344,12.9971,13.2934,4045200.0],["2009-08-10",13.2428,13.7344,13.2067,13.7272,2823600.0],["2009-08-11",13.6621,13.6621,13.3223,13.3296,1642300.0],["2009-08-12",13.2573,13.4019,13.0693,13.2139,2539300.0],["2009-08-13",13.2717,13.4597,13.1489,13.2862,6220300.0],["2009-08-14",13.4091,13.4163,13.1055,13.2717,2636600.0],["2009-08-17",13.1127,13.1127,12.6139,12.6429,2562700.0],["2009-08-18",12.5706,12.7513,12.5417,12.5923,3143800.0],["2009-08-19",12.5055,12.7513,12.4549,12.7079,4449400.0],["2009-08-20",12.7296,12.838,12.6862,12.7947,2408200.0],["2009-08-21",12.9031,13.091,12.8886,13.0621,4944300.0],["2009-08-24",13.1778,13.2718,12.9754,13.0477,1754800.0],["2009-08-25",13.0477,13.1055,12.7368,12.773,3538200.0],["2009-08-26",12.7947,12.8814,12.6718,12.8525,1763100.0],["2009-08-27",12.838,12.9682,12.7151,12.9392,5614100.0],["2009-08-28",12.9175,12.9826,12.8163,12.8886,3645200.0],["2009-08-31",12.6356,12.7585,12.5561,12.6356,1101500.0],["2009-09-01",12.5489,12.7079,12.1441,12.2381,2500600.0],["2009-09-02",12.2236,12.3682,12.0935,12.1152,1691200.0],["2009-09-03",12.1658,12.3393,12.1079,12.1369,3024200.0],["2009-09-04",12.2019,12.3826,12.1441,12.3103,6111300.0],["2009-09-08",12.6139,12.7874,12.3176,12.7224,3506700.0],["2009-09-09",12.679,12.9681,12.4983,12.6356,3706500.0],["2009-09-10",12.5706,12.8597,12.5706,12.8525,9513800.0],["2009-09-11",12.9609,13.0477,12.7368,13.0332,5757400.0],["2009-09-14",12.9681,13.0043,12.8669,12.9971,5354200.0],["2009-09-15",12.9971,13.2428,12.932,13.2428,6022300.0],["2009-09-16",13.3007,13.5392,13.2067,13.4308,4652500.0],["2009-09-17",13.4163,13.4452,13.2211,13.3368,3970100.0],["2009-09-18",13.3007,13.4742,13.2934,13.4669,2960700.0],["2009-09-21",13.4235,13.4741,13.3007,13.438,2888200.0],["2009-09-22",13.4958,13.691,13.4669,13.5103,3947900.0],["2009-09-23",13.6693,13.7488,13.1995,13.2067,1561800.0],["2009-09-24",13.091,13.3296,12.8959,13.0043,2299300.0],["2009-09-25",12.9248,13.0621,12.8525,12.9971,1560500.0],["2009-09-28",13.185,13.4958,13.0838,13.3151,1854100.0],["2009-09-29",13.3151,13.6043,13.3007,13.5248,4820600.0],["2009-09-30",13.5826,13.597,13.3802,13.438,6452200.0],["2009-10-01",13.1995,13.4452,12.9537,12.9537,5831200.0],["2009-10-02",12.8091,12.9971,12.7079,12.8236,3640300.0],["2009-10-05",12.932,13.0766,12.8091,13.026,3242300.0],["2009-10-06",13.1055,13.2645,12.9681,13.026,3434700.0],["2009-10-07",12.9465,13.1633,12.8959,13.091,2327800.0],["2009-10-08",13.1416,13.5537,13.1416,13.373,2432300.0],["2009-10-09",13.2645,13.5609,13.2573,13.4525,2017100.0],["2009-10-12",13.6332,13.7272,13.5464,13.7199,1916800.0],["2009-10-13",13.6982,13.9006,13.6187,13.7778,2477900.0],["2009-10-14",13.9151,14.0452,13.8284,14.0163,2559400.0],["2009-10-15",13.9368,14.0669,13.85,14.0018,1986300.0],["2009-10-16",13.9151,13.9729,13.7561,13.8573,2210300.0],["2009-10-19",13.944,14.2693,13.7344,14.2404,1587800.0],["2009-10-20",14.2187,14.4934,14.0597,14.4283,3591400.0],["2009-10-21",14.7464,15.05,14.1609,14.7608,5209300.0],["2009-10-22",14.8548,14.9271,14.5512,14.6886,2946700.0],["2009-10-23",14.703,15.2162,14.5657,14.6669,5126400.0],["2009-10-26",14.703,14.956,14.6596,14.7753,5208900.0],["2009-10-27",15.1223,15.1223,14.4789,14.5946,4869300.0],["2009-10-28",14.5729,14.6524,14.2765,14.3127,6123000.0],["2009-10-29",14.5151,14.7247,14.3416,14.7247,2071900.0],["2009-10-30",14.7247,14.7608,13.879,13.9946,2506200.0],["2009-11-02",14.0235,14.4066,13.9874,14.3054,2567000.0],["2009-11-03",13.785,14.1536,13.7561,14.1103,1624000.0],["2009-11-04",14.2115,14.6596,14.2042,14.3633,2445600.0],["2009-11-05",14.3922,14.8982,14.3705,14.891,2130900.0],["2009-11-06",14.7102,15.0066,14.6596,14.8404,1495400.0],["2009-11-09",15.0283,15.3897,14.8837,15.2162,2858800.0],["2009-11-10",14.9994,15.3536,14.9994,15.2885,2049800.0],["2009-11-11",15.4187,15.6789,15.3247,15.6138,1933700.0],["2009-11-12",15.6066,15.6283,15.2018,15.3536,2196600.0],["2009-11-13",15.3464,15.4982,15.1512,15.2162,2476600.0],["2009-11-16",15.3897,16.0186,15.3536,15.9969,3356300.0],["2009-11-17",15.7367,15.8018,15.1656,15.3175,3649700.0],["2009-11-18",15.4114,15.4114,15.144,15.1801,1817500.0],["2009-11-19",15.1656,15.1873,14.956,15.1512,1872000.0],["2009-11-20",15.0789,15.144,14.9777,15.0066,1985500.0],["2009-11-23",15.1367,15.3608,14.8259,15.05,3187700.0],["2009-11-24",15.0572,15.0644,14.8476,14.9705,2261100.0],["2009-11-25",14.9126,15.0789,14.9126,14.9632,2315300.0],["2009-11-27",14.5657,14.9632,14.5223,14.8476,926000.0],["2009-11-30",14.7175,14.9416,14.7175,14.8693,1439100.0],["2009-12-01",14.9922,15.4259,14.9922,15.2307,2484200.0],["2009-12-02",15.1223,15.4259,15.1223,15.1801,2148300.0],["2009-12-03",15.2885,15.3175,15.1078,15.1656,1802000.0],["2009-12-04",15.3825,15.6066,15.2018,15.4331,4027400.0],["2009-12-07",15.397,15.6211,15.3319,15.462,1774700.0],["2009-12-08",15.4403,15.4403,15.1223,15.1512,1549900.0],["2009-12-09",15.2018,15.2018,14.8693,15.1223,1339400.0],["2009-12-10",14.9994,15.1946,14.9994,15.1367,1538500.0],["2009-12-11",15.2235,15.2307,14.9922,15.0717,2782900.0],["2009-12-14",15.2162,15.3464,15.0572,15.1006,2200200.0],["2009-12-15",15.1367,15.3174,15.0211,15.2524,3961300.0],["2009-12-16",15.3391,15.5054,15.2885,15.4548,1528300.0],["2009-12-17",15.5452,15.56,15.2118,15.2118,1370800.0],["2009-12-18",15.071,15.2414,14.8635,15.2266,1478500.0],["2009-12-21",15.3451,15.5156,15.1747,15.3081,985100.0],["2009-12-22",15.397,15.4711,15.3377,15.4118,2013100.0],["2009-12-23",15.4859,15.4859,15.3007,15.397,1849700.0],["2009-12-24",15.3748,15.5674,15.3377,15.5378,406300.0],["2009-12-28",15.5822,15.5822,15.3451,15.4637,658800.0],["2009-12-29",15.5452,15.6045,15.4192,15.523,1679500.0],["2009-12-30",15.5156,15.5971,15.3377,15.4489,1451100.0],["2009-12-31",15.5081,15.6415,15.3674,15.3822,694700.0],["2010-01-04",15.4415,15.7008,15.4415,15.6712,1006300.0],["2010-01-05",15.7452,15.7601,15.4563,15.5378,1670000.0],["2010-01-06",15.5081,15.6489,15.4192,15.4785,949000.0],["2010-01-07",15.5007,15.6934,15.4192,15.6489,1475700.0],["2010-01-08",15.5378,15.5674,15.3081,15.3822,2601400.0],["2010-01-11",15.3748,15.4118,15.1154,15.3007,2337100.0],["2010-01-12",15.0413,15.2266,14.9376,14.9821,2559900.0],["2010-01-13",14.9821,15.3303,14.8042,15.3007,3514300.0],["2010-01-14",15.2859,15.36,15.2118,15.3303,2183000.0],["2010-01-15",15.3081,15.3451,15.1154,15.1228,3263500.0],["2010-01-19",15.0636,15.1154,14.9302,15.0339,2213400.0],["2010-01-20",15.0339,15.071,14.8116,14.945,2183600.0],["2010-01-21",15.0265,15.0339,14.6931,14.7005,2076800.0],["2010-01-22",14.6709,14.7746,14.4189,14.582,2227900.0],["2010-01-25",14.8042,14.8042,14.5671,14.6709,1749400.0],["2010-01-26",14.4856,14.6412,14.456,14.4856,2469900.0],["2010-01-27",14.4856,14.5671,14.2559,14.493,1751900.0],["2010-01-28",14.6116,14.7005,14.2337,14.6264,2355500.0],["2010-01-29",14.7598,14.8265,14.3448,14.4782,2294000.0],["2010-02-01",14.5227,14.5597,14.2559,14.5449,1702500.0],["2010-02-02",14.7227,15.0191,14.5079,14.9969,1766000.0],["2010-02-03",15.0413,15.1228,14.6857,14.7524,1555200.0],["2010-02-04",14.5894,14.5894,14.0188,14.1226,2650700.0],["2010-02-05",14.0411,14.0781,13.5743,13.9077,2321300.0],["2010-02-08",13.9892,13.9966,13.5298,13.5594,4906900.0],["2010-02-09",13.7595,14.0633,13.7299,13.9373,2344300.0],["2010-02-10",13.715,14.0188,13.7076,13.8114,2354600.0],["2010-02-11",13.7224,13.9521,13.7076,13.9151,2092200.0],["2010-02-12",13.804,13.8336,13.6039,13.8114,2386000.0],["2010-02-16",14.2559,14.2559,13.8188,14.1522,4136900.0],["2010-02-17",14.167,14.4338,14.1596,14.3523,2588800.0],["2010-02-18",14.3597,14.5968,14.2263,14.5745,2677200.0],["2010-02-19",14.5968,14.619,14.3745,14.5968,2974200.0],["2010-02-22",14.7079,14.7227,14.5449,14.5671,1512400.0],["2010-02-23",14.5671,14.6264,14.3004,14.3374,2212200.0],["2010-02-24",14.3893,14.4115,14.2189,14.293,3479600.0],["2010-02-25",14.0411,14.0633,13.7965,13.9003,5632400.0],["2010-02-26",13.8262,13.8855,13.3964,13.678,6805600.0],["2010-03-01",13.804,14.1744,13.804,14.1744,3625700.0],["2010-03-02",14.2559,14.3745,14.1892,14.2559,3116300.0],["2010-03-03",14.1967,14.4115,14.1967,14.3597,3016100.0],["2010-03-04",14.4782,14.493,14.167,14.3004,1753800.0],["2010-03-05",14.3597,14.4263,14.2856,14.3004,4719800.0],["2010-03-08",14.3226,14.4041,14.2707,14.3523,5591700.0],["2010-03-09",14.3226,14.5153,14.2856,14.4708,3806000.0],["2010-03-10",14.4708,14.8487,14.4189,14.8339,2387200.0],["2010-03-11",14.7376,14.9376,14.7376,14.9376,2365200.0],["2010-03-12",15.0191,15.1303,15.0191,15.0784,1416200.0],["2010-03-15",15.0043,15.1377,14.9154,15.0932,2125100.0],["2010-03-16",15.1821,15.2192,14.9969,15.2118,1597600.0],["2010-03-17",15.2933,15.4637,15.2859,15.434,2372500.0],["2010-03-18",15.4118,15.4933,15.2859,15.4489,2531700.0],["2010-03-19",15.3377,15.56,15.2414,15.3377,2373900.0],["2010-03-22",15.2636,15.6341,15.1599,15.5526,2648400.0],["2010-03-23",15.6489,15.6489,15.4637,15.5896,1520600.0],["2010-03-24",15.5526,15.6193,15.0932,15.2784,2626100.0],["2010-03-25",15.4415,15.5452,15.2488,15.2859,2956000.0],["2010-03-26",15.2785,15.4563,15.1228,15.2488,1643700.0],["2010-03-29",15.3822,15.5081,15.3007,15.5081,1092800.0],["2010-03-30",15.4933,15.6045,15.4415,15.5822,1004700.0],["2010-03-31",15.5822,15.7082,15.5081,15.5748,2637900.0],["2010-04-01",15.6563,15.849,15.5748,15.6489,1579800.0],["2010-04-05",15.7527,16.1009,15.7304,16.049,1822300.0],["2010-04-06",16.049,16.049,15.9008,15.9305,1716600.0],["2010-04-07",15.9379,15.9379,15.5896,15.6341,2661500.0],["2010-04-08",15.5378,15.7082,15.4785,15.6341,1769800.0],["2010-04-09",15.6267,15.849,15.6267,15.8193,1056600.0],["2010-04-12",15.7971,15.9305,15.723,15.8934,1019500.0],["2010-04-13",15.8786,15.9898,15.7304,15.9898,986200.0],["2010-04-14",16.0194,16.049,15.8638,15.9675,1229600.0],["2010-04-15",15.9749,15.9972,15.8045,15.9231,768100.0],["2010-04-16",15.7749,15.8712,15.3822,15.523,1454000.0],["2010-04-19",15.234,15.6934,15.234,15.6341,1271200.0],["2010-04-20",15.8045,15.849,15.6415,15.8268,985800.0],["2010-04-21",15.9008,15.9157,15.3377,15.4118,3021300.0],["2010-04-22",15.3303,15.7008,15.2266,15.6563,2138600.0],["2010-04-23",15.6934,15.723,15.523,15.6786,2152900.0],["2010-04-26",15.6415,15.8416,15.5081,15.6712,2253900.0],["2010-04-27",15.5971,15.6119,14.5375,14.6338,4378900.0],["2010-04-28",14.6709,14.9821,14.5079,14.9672,4410000.0],["2010-04-29",15.1599,15.5896,15.1451,15.3229,3564000.0],["2010-04-30",15.3822,15.5822,15.1895,15.397,3411900.0],["2010-05-03",15.5674,15.5748,15.2266,15.3748,1918100.0],["2010-05-04",15.1006,15.1228,14.5153,14.5153,2931300.0],["2010-05-05",14.2782,14.4856,14.0336,14.0707,3147000.0],["2010-05-06",14.167,14.2337,12.6332,13.5743,4211100.0],["2010-05-07",13.5891,13.8632,13.3075,13.5076,6202100.0],["2010-05-10",14.004,14.3745,14.004,14.2633,4533100.0],["2010-05-11",14.0411,14.33,13.9818,14.0633,2053500.0],["2010-05-12",14.0781,14.5227,14.0781,14.493,3260000.0],["2010-05-13",14.4856,14.582,14.3967,14.4189,2311600.0],["2010-05-14",14.2633,14.3597,13.9077,14.1152,2663900.0],["2010-05-17",14.2337,14.2337,13.6187,13.967,1938200.0],["2010-05-18",14.0781,14.167,13.6928,13.7521,1393600.0],["2010-05-19",13.5965,13.7743,13.4705,13.6113,2890300.0],["2010-05-20",13.2927,13.5668,13.1964,13.3446,5777700.0],["2010-05-21",13.1964,13.6335,13.1149,13.5594,2902100.0],["2010-05-24",13.5668,13.7373,13.4038,13.4038,1444100.0],["2010-05-25",13.0334,13.3075,12.9148,13.3001,2665800.0],["2010-05-26",13.3594,13.7447,13.3594,13.4853,2057700.0],["2010-05-27",13.8114,14.0781,13.7002,14.0781,1801500.0],["2010-05-28",13.9225,14.0411,13.6558,13.7743,2389200.0],["2010-06-01",13.8855,14.1596,13.7076,13.7521,2679400.0],["2010-06-02",13.9299,13.967,13.7595,13.9373,4318600.0],["2010-06-03",14.2559,14.2559,13.7669,13.8706,4981200.0],["2010-06-04",13.4631,13.7595,13.3223,13.3668,2879600.0],["2010-06-07",13.3816,13.4483,12.9593,12.9815,3591500.0],["2010-06-08",13.0334,13.0778,12.8407,13.0259,6343500.0],["2010-06-09",13.0926,13.4483,12.9593,13.2556,5352000.0],["2010-06-10",13.4557,13.8484,13.226,13.8484,4099800.0],["2010-06-11",13.7076,13.9299,13.7002,13.8558,1501600.0],["2010-06-14",13.9744,14.1448,13.7669,13.7817,4495000.0],["2010-06-15",13.9596,14.0781,13.8558,14.0336,3441800.0],["2010-06-16",13.9596,14.0633,13.8632,13.9299,2741900.0],["2010-06-17",13.9077,13.9447,13.7373,13.9299,2232000.0],["2010-06-18",13.9225,14.0707,13.8114,14.0411,1960200.0],["2010-06-21",14.293,14.3967,14.0188,14.0559,2059800.0],["2010-06-22",14.0262,14.13,13.678,13.7076,3735200.0],["2010-06-23",13.7595,13.7595,13.4261,13.5668,2140500.0],["2010-06-24",13.4261,13.5002,13.226,13.2556,1616000.0],["2010-06-25",13.2556,13.4853,13.1519,13.3742,1991800.0],["2010-06-28",13.3742,13.4705,13.2482,13.4038,1240100.0],["2010-06-29",13.1371,13.2408,13.0334,13.1075,2202300.0],["2010-06-30",13.1075,13.2334,12.8704,12.9,3259600.0],["2010-07-01",12.8704,13.063,12.6999,13.0259,2891300.0],["2010-07-02",13.1297,13.3001,12.9815,13.2408,2056600.0],["2010-07-06",13.4705,13.678,13.3075,13.4705,2864600.0],["2010-07-07",13.4557,13.7743,13.4557,13.7743,1307600.0],["2010-07-08",13.9521,13.9521,13.5891,13.8484,1365700.0],["2010-07-09",13.8188,13.9892,13.7891,13.9892,1625900.0],["2010-07-12",13.9299,14.1226,13.8188,13.9521,1455100.0],["2010-07-13",14.0781,14.1596,13.878,13.9151,2108700.0],["2010-07-14",13.8706,14.0188,13.8262,14.004,1282300.0],["2010-07-15",14.0559,14.0929,13.8484,14.0411,2045300.0],["2010-07-16",14.0114,14.0188,13.5891,13.6039,1725400.0],["2010-07-19",13.6928,13.8632,13.5594,13.6558,1408300.0],["2010-07-20",13.5224,13.7076,13.4853,13.6854,1548800.0],["2010-07-21",13.7076,13.7817,13.4038,13.4483,1997800.0],["2010-07-22",13.515,13.7965,13.4928,13.7743,1960900.0],["2010-07-23",13.7743,13.9447,13.6928,13.878,2810200.0],["2010-07-26",13.8336,14.1522,13.8336,14.1003,1496200.0],["2010-07-27",14.1967,14.1967,13.9373,13.9447,1981300.0],["2010-07-28",13.841,13.9966,13.7595,13.9595,2677700.0],["2010-07-29",13.9818,14.1448,13.6484,13.7817,1579700.0],["2010-07-30",13.5668,14.167,13.5076,14.0781,2711000.0],["2010-08-02",14.2559,14.4412,14.1152,14.4041,1631000.0],["2010-08-03",14.4115,14.4486,14.2559,14.3671,1479400.0],["2010-08-04",14.4412,14.6783,14.3819,14.6486,1067400.0],["2010-08-05",14.6338,14.7153,14.4412,14.6783,917800.0],["2010-08-06",14.5597,14.6857,14.4708,14.619,1106100.0],["2010-08-09",14.6412,14.7672,14.5968,14.6338,591100.0],["2010-08-10",14.4412,14.6042,14.3819,14.5375,1015700.0],["2010-08-11",14.3374,14.3448,14.0262,14.167,1487500.0],["2010-08-12",14.0262,14.167,13.9892,14.13,1028200.0],["2010-08-13",14.0781,14.2411,14.0781,14.167,1397100.0],["2010-08-16",14.0114,14.2559,13.8114,14.1818,1379200.0],["2010-08-17",14.3374,14.582,14.2411,14.2559,1481500.0],["2010-08-18",14.2559,14.4263,14.1077,14.2782,1010300.0],["2010-08-19",14.2633,14.3819,13.9373,14.0707,1122200.0],["2010-08-20",13.9596,14.293,13.878,14.293,1308300.0],["2010-08-23",14.3374,14.3671,14.13,14.1448,1590800.0],["2010-08-24",13.8558,13.9151,13.6558,13.7595,1720200.0],["2010-08-25",13.5594,13.7891,13.3149,13.7595,2968300.0],["2010-08-26",13.7817,13.9744,13.6632,13.678,2180500.0],["2010-08-27",13.804,14.167,13.6261,14.0855,2866600.0],["2010-08-30",14.0336,14.13,13.7521,13.7891,1577500.0],["2010-08-31",13.715,13.8484,13.5891,13.7002,2073300.0],["2010-09-01",13.9521,14.1744,13.8706,14.13,2117900.0],["2010-09-02",14.1374,14.2411,14.0188,14.0559,1508800.0],["2010-09-03",14.2559,14.3967,14.0559,14.3078,1788100.0],["2010-09-07",14.2708,14.2708,13.678,13.7076,2536500.0],["2010-09-08",13.7965,13.9225,13.5965,13.6335,3156200.0],["2010-09-09",13.7521,13.8336,13.6261,13.7076,1893500.0],["2010-09-10",13.7373,13.9744,13.7373,13.9521,1310900.0],["2010-09-13",14.0633,14.2115,13.9966,14.1226,1879700.0],["2010-09-14",14.1152,14.3523,14.0781,14.3078,1259300.0],["2010-09-15",14.2041,14.3374,14.0929,14.3152,1526900.0],["2010-09-16",14.3004,14.3745,13.9818,14.167,1243100.0],["2010-09-17",14.2633,14.4486,14.13,14.3745,1080000.0],["2010-09-20",14.3967,14.493,14.3152,14.3893,909600.0],["2010-09-21",14.4041,14.4115,14.0633,14.1077,3147600.0],["2010-09-22",14.0929,14.2115,13.8262,14.004,3381900.0],["2010-09-23",13.9373,14.2041,13.8336,13.9521,1798400.0],["2010-09-24",14.0855,14.2337,13.7743,13.8558,3963100.0],["2010-09-27",13.878,13.9225,13.6854,13.6928,3858700.0],["2010-09-28",13.7521,14.0336,13.6632,13.9447,10918600.0],["2010-09-29",13.8632,14.1003,13.8632,14.0114,4304700.0],["2010-09-30",14.1226,14.2782,13.9596,14.0188,2707000.0],["2010-10-01",14.0781,14.1744,13.9521,14.0485,1666400.0],["2010-10-04",14.0707,14.167,13.9447,14.0114,2222700.0],["2010-10-05",14.8191,16.0416,14.5968,15.9379,16116400.0],["2010-10-06",15.9008,16.4121,15.8342,16.2269,6845400.0],["2010-10-07",16.2417,16.2935,15.9527,16.1083,2914500.0],["2010-10-08",16.1898,16.3899,16.0861,16.3528,1396400.0],["2010-10-11",16.4195,16.5232,15.8934,16.0639,2749900.0],["2010-10-12",15.9898,16.1898,15.8416,16.1231,2372400.0],["2010-10-13",16.1972,16.5751,16.138,16.5084,2761900.0],["2010-10-14",16.5307,16.8493,16.3602,16.5307,4866400.0],["2010-10-15",16.5455,16.7085,15.9749,16.2861,3275700.0],["2010-10-18",16.3084,16.7011,16.2491,16.5307,2222500.0],["2010-10-19",16.2713,16.4714,16.0713,16.1824,2029000.0],["2010-10-20",16.212,16.5973,16.138,16.3899,1678900.0],["2010-10-21",16.7233,16.7233,16.2861,16.5158,1708300.0],["2010-10-22",16.4788,16.5899,16.3899,16.4936,1893300.0],["2010-10-25",16.4566,16.6492,16.3751,16.3899,1843900.0],["2010-10-26",16.2491,16.5455,16.2343,16.5232,2592900.0],["2010-10-27",16.3528,16.627,16.2417,16.4269,2363400.0],["2010-10-28",16.6048,16.7678,16.4566,16.464,3918500.0],["2010-10-29",16.4714,16.6788,16.4047,16.6344,3550200.0],["2010-11-01",16.7011,17.0197,16.5973,16.953,2343100.0],["2010-11-02",17.0345,17.0567,16.6714,16.79,1398700.0],["2010-11-03",16.9011,17.0493,16.7381,16.9678,2086000.0],["2010-11-04",17.2272,17.2938,17.0567,17.1012,1272600.0],["2010-11-05",17.1456,17.242,17.0419,17.1679,1563500.0],["2010-11-08",17.0567,17.3605,16.9604,17.3383,1362800.0],["2010-11-09",17.405,17.6791,17.079,17.1382,2652900.0],["2010-11-10",17.1382,17.4494,16.9678,17.4494,1491700.0],["2010-11-11",17.1827,17.3457,16.9975,17.116,1916400.0],["2010-11-12",16.9234,17.2346,16.7678,16.9308,1586500.0],["2010-11-15",17.0493,17.242,16.9382,16.9456,722800.0],["2010-11-16",16.79,16.9085,16.3899,16.464,1232600.0],["2010-11-17",16.4936,16.664,16.2787,16.5677,1592500.0],["2010-11-18",16.8196,16.9456,16.8122,16.9308,1268000.0],["2010-11-19",16.7529,17.0567,16.6788,17.0493,840900.0],["2010-11-22",16.9604,17.0567,16.6863,16.9975,1114100.0],["2010-11-23",16.7085,16.7381,16.4121,16.5381,1653400.0],["2010-11-24",16.6418,17.4272,16.6418,17.3976,2569800.0],["2010-11-26",17.1308,17.3457,16.9752,17.1753,1009900.0],["2010-11-29",16.9975,17.1456,16.5973,17.0938,2067300.0],["2010-11-30",16.9011,17.3679,16.7974,17.2642,2335200.0],["2010-12-01",17.5754,17.9162,17.4939,17.8199,2453700.0],["2010-12-02",17.7977,18.22,17.7532,18.0644,1845300.0],["2010-12-03",17.9014,18.1237,17.8718,18.0718,1360000.0],["2010-12-06",18.057,18.383,17.9459,18.3608,3367600.0],["2010-12-07",18.5238,18.5979,18.3905,18.4571,3025100.0],["2010-12-08",18.4942,18.4942,17.894,18.0052,4034100.0],["2010-12-09",18.0941,18.2941,17.9533,18.1978,2865900.0],["2010-12-10",18.2126,18.2126,17.894,18.1237,1253300.0],["2010-12-13",18.3238,18.3904,18.2497,18.3312,1537600.0],["2010-12-14",18.3312,18.5979,18.3312,18.5164,3360500.0],["2010-12-15",18.3979,18.546,18.3904,18.5238,3616700.0],["2010-12-16",18.5831,18.6868,18.4201,18.6868,1811800.0],["2010-12-17",18.7016,18.8721,18.5831,18.7461,2197800.0],["2010-12-20",18.8869,19.1462,18.7831,18.9758,1324200.0],["2010-12-21",19.0128,19.4574,19.0128,19.4574,1794200.0],["2010-12-22",19.3537,19.6945,19.3537,19.6427,3402900.0],["2010-12-23",19.5167,19.5167,19.1166,19.25,1769500.0],["2010-12-27",19.1833,19.324,19.124,19.2203,800600.0],["2010-12-28",19.3685,19.3685,19.1092,19.1685,659500.0],["2010-12-29",19.1759,19.2796,19.1166,19.1981,687100.0],["2010-12-30",19.1833,19.2574,19.1018,19.2055,540000.0],["2010-12-31",19.1092,19.2944,19.0721,19.2129,845400.0],["2011-01-03",19.3463,19.7019,19.3315,19.6352,1090800.0],["2011-01-04",19.7612,19.7612,19.2055,19.287,1630600.0],["2011-01-05",19.3018,19.3907,19.1092,19.1536,1380200.0],["2011-01-06",19.1907,19.1981,18.9165,18.9684,1335100.0],["2011-01-07",19.0869,19.1092,18.7461,18.8498,1506900.0],["2011-01-10",18.8721,19.0795,18.7091,19.0203,2033900.0],["2011-01-11",19.0277,19.1462,18.8202,18.8572,1419800.0],["2011-01-12",19.0869,19.161,18.8424,19.0203,1821400.0],["2011-01-13",19.0647,19.2203,18.9832,19.1907,1958700.0],["2011-01-14",19.0721,19.2944,19.0647,19.2648,2335000.0],["2011-01-18",19.0647,19.3611,19.0129,19.161,2517300.0],["2011-01-19",19.1833,19.1833,18.5979,18.7017,1297100.0],["2011-01-20",18.5831,18.5905,18.3089,18.3312,2476300.0],["2011-01-21",18.4571,18.5312,18.1311,18.1978,1626200.0],["2011-01-24",18.1904,18.5016,17.9681,18.4794,1793500.0],["2011-01-25",18.4423,18.4794,17.9459,17.9681,2497600.0],["2011-01-26",18.0274,18.0274,17.7236,17.7236,3292400.0],["2011-01-27",17.8199,18.0941,17.605,17.6717,2299600.0],["2011-01-28",17.6791,17.7829,17.0345,17.3828,3093500.0],["2011-01-31",17.3383,17.8792,17.3161,17.8273,2310300.0],["2011-02-01",17.7755,18.2052,17.7755,18.1608,1828100.0],["2011-02-02",18.1385,18.635,18.1385,18.3015,3080400.0],["2011-02-03",18.1904,18.346,18.0793,18.1163,924400.0],["2011-02-04",18.2126,18.2274,18.0348,18.1608,1138900.0],["2011-02-07",18.1904,18.5164,18.1904,18.2867,734000.0],["2011-02-08",18.2793,18.2793,17.5384,17.8644,2746900.0],["2011-02-09",17.8125,18.1237,17.5309,17.6495,2474200.0],["2011-02-10",17.6273,17.8051,17.5458,17.6717,2189300.0],["2011-02-11",17.6495,18.0644,17.5976,18.0348,1222700.0],["2011-02-14",17.9829,18.0496,17.857,17.9533,1269900.0],["2011-02-15",17.9311,18.1163,17.7977,17.8644,1539000.0],["2011-02-16",17.9385,18.1459,17.8496,17.9977,1373900.0],["2011-02-17",17.9755,18.0422,17.7829,17.9311,2231100.0],["2011-02-18",18.0348,18.5831,18.0274,18.3015,3465900.0],["2011-02-22",18.1163,18.2274,17.7384,17.7755,2022700.0],["2011-02-23",17.6791,17.857,17.4494,17.4569,2384100.0],["2011-02-24",17.4124,17.6643,17.3828,17.405,2418500.0],["2011-02-25",17.4791,17.5606,17.3605,17.5309,2896200.0],["2011-02-28",17.7088,17.7088,17.3902,17.5013,2736400.0],["2011-03-01",17.605,17.605,17.2938,17.2938,1843600.0],["2011-03-02",17.2642,17.3605,17.1456,17.3087,2920200.0],["2011-03-03",17.5754,17.6421,17.5161,17.605,4610300.0],["2011-03-04",17.5976,17.6495,17.1975,17.5532,2109400.0],["2011-03-07",17.4939,17.605,17.2049,17.2494,2284300.0],["2011-03-08",17.2271,17.442,17.1901,17.3605,2538900.0],["2011-03-09",17.2123,17.6125,17.2123,17.5161,2847800.0],["2011-03-10",16.79,17.4494,16.79,17.4272,4062100.0],["2011-03-11",17.2568,17.6791,17.2568,17.5458,1873800.0],["2011-03-14",17.4272,17.5013,17.1827,17.4198,1316700.0],["2011-03-15",16.8493,17.3902,16.8122,17.3235,2249700.0],["2011-03-16",17.2716,17.279,16.7307,16.8789,4053900.0],["2011-03-17",17.1086,17.2864,16.9085,17.0345,1546900.0],["2011-03-18",17.2642,17.2716,16.8789,16.9456,1737700.0],["2011-03-21",17.1901,17.3457,17.0864,17.2642,867200.0],["2011-03-22",17.3457,17.3679,17.1234,17.2568,2102900.0],["2011-03-23",17.2864,17.568,17.2123,17.5309,2164700.0],["2011-03-24",17.6347,17.8644,17.5532,17.7606,2326500.0],["2011-03-25",17.7755,17.8421,17.6347,17.7014,1172000.0],["2011-03-28",17.7532,17.7977,17.5309,17.5532,1341300.0],["2011-03-29",17.4865,17.8644,17.4717,17.8644,2607700.0],["2011-03-30",17.9236,18.2719,17.857,18.2423,2305900.0],["2011-03-31",18.1459,18.3015,18.0126,18.1756,1464300.0],["2011-04-01",18.2423,18.8795,18.2423,18.5831,2649800.0],["2011-04-04",18.6646,18.8202,18.5905,18.7535,1357300.0],["2011-04-05",18.7016,18.8054,18.2423,18.3089,2262200.0],["2011-04-06",18.4794,18.4942,17.5309,17.8273,4227600.0],["2011-04-07",17.7606,17.9311,16.99,17.0197,6934800.0],["2011-04-08",16.9234,17.1086,16.7678,17.0716,5997200.0],["2011-04-11",16.9826,17.1679,16.8789,17.0271,2861300.0],["2011-04-12",16.8344,17.0419,16.8344,16.9382,1467200.0],["2011-04-13",16.9752,17.0864,16.8641,16.916,2040300.0],["2011-04-14",16.8937,16.9456,16.79,16.8419,1956600.0],["2011-04-15",16.9826,16.9826,16.4788,16.6492,6075000.0],["2011-04-18",16.4121,16.6492,16.3825,16.5973,3243400.0],["2011-04-19",16.664,17.0641,16.6344,16.9752,2700400.0],["2011-04-20",17.2272,17.3902,16.99,17.1308,2697200.0],["2011-04-21",17.1679,17.3679,17.0049,17.3457,1813900.0],["2011-04-25",17.3679,17.4198,17.2123,17.3531,1470600.0],["2011-04-26",17.3902,17.4494,17.2716,17.4494,1400000.0],["2011-04-27",17.4272,17.6273,17.279,17.605,2049600.0],["2011-04-28",17.6569,17.731,17.5013,17.5754,1989500.0],["2011-04-29",17.5384,17.6569,17.3679,17.5754,1383300.0],["2011-05-02",17.6124,17.8051,17.5309,17.5754,1271900.0],["2011-05-03",17.4198,17.6717,17.242,17.4791,1517000.0],["2011-05-04",17.4272,17.5384,17.2197,17.5161,2142200.0],["2011-05-05",17.3531,17.4494,17.2197,17.2642,1914300.0],["2011-05-06",17.4939,17.5458,16.9975,17.0493,2824500.0],["2011-05-09",17.0641,17.1679,16.9752,17.0049,3263800.0],["2011-05-10",17.0197,17.5532,17.0197,17.5013,1042100.0],["2011-05-11",17.4939,17.6643,17.2642,17.3309,1292400.0],["2011-05-12",17.3161,17.3161,17.0493,17.1086,1687800.0],["2011-05-13",17.1679,17.2123,16.8863,16.9752,1933600.0],["2011-05-16",16.9604,17.2938,16.9308,17.1679,1838100.0],["2011-05-17",17.0123,17.2197,16.99,17.1753,1806900.0],["2011-05-18",17.0271,17.4198,17.0049,17.3902,1328900.0],["2011-05-19",17.5087,17.7162,17.3383,17.5309,1558300.0],["2011-05-20",17.5161,17.6643,17.3902,17.4569,1284800.0],["2011-05-23",17.2272,17.242,16.9752,17.0493,974800.0],["2011-05-24",17.1605,17.242,16.9456,16.9826,1159200.0],["2011-05-25",16.9234,17.0641,16.8567,17.0197,1256000.0],["2011-05-26",16.9826,17.5754,16.9826,17.4939,1253800.0],["2011-05-27",17.5087,17.6347,17.3976,17.5087,744900.0],["2011-05-31",17.6791,17.7088,17.3161,17.4346,1202100.0],["2011-06-01",17.4939,17.6421,16.9975,17.0567,1503100.0],["2011-06-02",17.0123,17.1827,16.827,17.0123,2049600.0],["2011-06-03",16.8034,17.2136,16.7736,17.1689,1495400.0],["2011-06-06",17.0496,17.1167,16.7438,16.8109,1493300.0],["2011-06-07",16.878,17.0421,16.7885,16.796,1217800.0],["2011-06-08",16.7587,16.878,16.6394,16.7811,923900.0],["2011-06-09",16.7811,16.9974,16.7512,16.9675,1175900.0],["2011-06-10",16.8109,16.8929,16.5648,16.5946,880500.0],["2011-06-13",16.6543,16.7811,16.5946,16.6543,581600.0],["2011-06-14",16.8333,17.3554,16.7885,17.2957,1464500.0],["2011-06-15",17.0869,17.2509,16.9153,17.0869,1258600.0],["2011-06-16",17.0197,17.0943,16.8333,16.9302,1039400.0],["2011-06-17",17.1018,17.1764,16.9675,17.0645,1248600.0],["2011-06-20",17.0421,17.2957,17.0421,17.2659,1202000.0],["2011-06-21",17.3554,17.7357,17.2211,17.6984,1181000.0],["2011-06-22",17.6761,17.7954,17.6164,17.7208,1370700.0],["2011-06-23",17.4896,18.0341,17.3777,18.0266,1517100.0],["2011-06-24",18.0266,18.0788,17.7208,17.7581,1490100.0],["2011-06-27",17.7283,17.9595,17.6537,17.8849,898000.0],["2011-06-28",18.0117,18.4293,17.9968,18.3995,1175600.0],["2011-06-29",18.6233,18.7426,18.4219,18.4741,1539300.0],["2011-06-30",18.6531,18.6531,18.2205,18.3473,1679400.0],["2011-07-01",18.3249,18.4666,18.3026,18.4144,1603900.0],["2011-07-05",18.4219,18.4592,18.0266,18.1161,2239200.0],["2011-07-06",18.0863,18.1534,17.7208,17.7805,3223100.0],["2011-07-07",17.9744,17.9893,17.8625,17.9073,2823200.0],["2011-07-08",17.691,17.8029,17.4896,17.5866,1872200.0],["2011-07-11",17.3703,17.4598,16.878,17.0496,2110700.0],["2011-07-12",16.9377,17.0048,16.796,16.8109,1594800.0],["2011-07-13",16.5051,16.7438,16.4827,16.7065,2634500.0],["2011-07-14",16.7065,16.7065,16.0651,16.177,2399200.0],["2011-07-15",16.2739,16.4082,15.983,16.162,2241000.0],["2011-07-18",16.0576,16.0651,15.7891,15.8488,2007700.0],["2011-07-19",16.0203,16.4902,15.9607,16.4529,3794200.0],["2011-07-20",16.4604,16.699,16.4082,16.4827,1976800.0],["2011-07-21",16.5648,16.7587,16.5349,16.6841,1347000.0],["2011-07-22",16.6841,16.9601,16.6095,16.8407,1147100.0],["2011-07-25",16.6095,16.7587,16.5797,16.617,1274500.0],["2011-07-26",16.6543,16.6767,16.4977,16.6319,904100.0],["2011-07-27",16.5648,16.6394,16.4529,16.5797,1825000.0],["2011-07-28",16.5573,17.0421,16.5499,16.7289,1266200.0],["2011-07-29",16.52,16.6692,16.3336,16.5499,2105200.0],["2011-08-01",16.7811,16.7885,16.4007,16.5573,3049800.0],["2011-08-02",16.3261,16.5126,16.0129,16.0352,2133000.0],["2011-08-03",16.0427,16.08,15.7742,15.8712,2448500.0],["2011-08-04",15.625,15.6549,15.1626,15.1701,2563500.0],["2011-08-05",15.4162,15.5132,14.9165,15.3565,2607600.0],["2011-08-08",14.8792,15.185,14.1185,14.1408,4325200.0],["2011-08-09",14.2751,14.8867,13.9395,14.8494,3101500.0],["2011-08-10",14.5883,14.7151,14.1558,14.2527,2105300.0],["2011-08-11",14.3721,15.2298,14.2751,15.088,2389200.0],["2011-08-12",15.2596,15.6996,14.9389,15.0582,1684100.0],["2011-08-15",15.2223,15.3342,15.0135,15.2223,1136400.0],["2011-08-16",15.185,15.185,14.827,15.0731,1311200.0],["2011-08-17",15.1925,15.2894,14.7226,14.9911,1212200.0],["2011-08-18",14.4765,14.7002,14.29,14.4988,1540600.0],["2011-08-19",14.3124,14.8792,14.29,14.566,1422600.0],["2011-08-22",14.8792,14.9538,14.6256,14.8195,1568100.0],["2011-08-23",14.8568,15.3938,14.8196,15.364,1814600.0],["2011-08-24",15.3043,15.4983,14.9762,15.2298,1945400.0],["2011-08-25",15.3043,15.3416,14.9762,15.0582,1226900.0],["2011-08-26",14.9314,15.3118,14.7151,15.1403,1692100.0],["2011-08-29",15.3789,15.8637,15.3715,15.8488,1047100.0],["2011-08-30",15.804,16.1247,15.6623,16.0502,1224600.0],["2011-08-31",16.2292,16.4827,16.1695,16.438,2290900.0],["2011-09-01",16.4156,16.5797,16.259,16.3559,1718500.0],["2011-09-02",15.983,16.0651,15.3715,15.4982,1743900.0],["2011-09-06",14.9314,14.9389,14.4093,14.7226,2703300.0],["2011-09-07",14.9463,15.1775,14.8643,15.103,1050500.0],["2011-09-08",14.9389,15.1179,14.6256,14.6406,1346700.0],["2011-09-09",14.469,14.5361,13.9395,14.1558,2001500.0],["2011-09-12",13.8425,14.1632,13.7083,14.0812,1497000.0],["2011-09-13",14.111,14.3273,14.0364,14.2303,1110900.0],["2011-09-14",14.3348,14.4988,14.029,14.3198,963600.0],["2011-09-15",14.5138,14.8867,14.4616,14.7375,1291000.0],["2011-09-16",14.8643,14.8643,14.4541,14.5063,854000.0],["2011-09-19",14.1185,14.2676,13.8574,13.9693,1893200.0],["2011-09-20",14.0737,14.2527,13.8947,13.8947,1421100.0],["2011-09-21",13.8724,14.0588,13.4845,13.5069,1411600.0],["2011-09-22",13.0072,13.2757,12.7014,13.2011,2831100.0],["2011-09-23",13.1862,13.8724,13.1638,13.8649,1836800.0],["2011-09-26",13.9842,13.9917,13.5069,13.9544,2295100.0],["2011-09-27",14.3124,14.6555,14.2378,14.2975,2131800.0],["2011-09-28",14.2975,14.3721,13.8276,13.8724,1522600.0],["2011-09-29",14.2378,14.3273,13.7978,14.0141,1924500.0],["2011-09-30",13.7306,13.8649,13.4249,13.7157,2149500.0],["2011-10-03",13.6561,13.8425,13.4398,13.6337,2429500.0],["2011-10-04",13.4547,14.5511,13.4249,14.5063,3000000.0],["2011-10-05",14.4988,14.7375,14.3795,14.6629,1704500.0],["2011-10-06",14.6256,15.0358,14.4243,15.0135,1674200.0],["2011-10-07",15.1626,15.185,14.29,14.3124,2126300.0],["2011-10-10",14.6107,14.7823,14.5361,14.7748,1546200.0],["2011-10-11",14.7002,15.0806,14.6256,15.0582,1795100.0],["2011-10-12",15.1775,15.2894,15.088,15.1328,1217000.0],["2011-10-13",14.9314,14.9613,14.5436,14.7748,1989400.0],["2011-10-14",15.0135,15.1104,14.9165,15.0582,1095900.0],["2011-10-17",14.9687,14.9687,14.387,14.4466,1537000.0],["2011-10-18",14.5212,15.0955,14.3124,15.0209,1481600.0],["2011-10-19",15.006,15.1626,14.5138,14.648,1893800.0],["2011-10-20",14.7524,15.4759,14.7002,14.9762,2817800.0],["2011-10-21",15.1925,15.2969,14.9538,15.2969,1447600.0],["2011-10-24",15.4013,15.8935,15.3491,15.8562,1709000.0],["2011-10-25",15.722,15.7518,15.446,15.4833,990600.0],["2011-10-26",15.7071,15.983,15.4311,15.9159,1869200.0],["2011-10-27",16.259,16.6468,16.1471,16.4231,2607700.0],["2011-10-28",16.259,16.7289,16.2441,16.6543,1814000.0],["2011-10-31",16.3634,16.3932,15.9085,15.9085,1724900.0],["2011-11-01",15.3267,15.7295,15.2148,15.5505,2318900.0],["2011-11-02",15.9457,16.08,15.6698,15.7444,943000.0],["2011-11-03",15.9756,16.0502,15.7071,15.8339,1627900.0],["2011-11-04",15.7593,15.7742,15.5132,15.7295,994200.0],["2011-11-07",15.6772,16.1024,15.6549,16.08,1498700.0],["2011-11-08",16.1173,16.1546,15.8115,16.0502,1539400.0],["2011-11-09",15.5877,15.6698,15.2148,15.3491,1858900.0],["2011-11-10",15.6325,15.6549,15.2969,15.4311,931900.0],["2011-11-11",15.64,15.819,15.5952,15.7966,1685600.0],["2011-11-14",15.7295,15.9159,15.6101,15.6996,923700.0],["2011-11-15",15.6027,15.8637,15.5654,15.7444,787000.0],["2011-11-16",15.543,15.6698,15.2745,15.3193,1262100.0],["2011-11-17",15.3342,15.5206,14.9985,15.0433,1670000.0],["2011-11-18",15.1701,15.2521,14.9463,15.0731,1065000.0],["2011-11-21",14.7077,14.9314,14.6555,14.7897,1681100.0],["2011-11-22",14.827,14.827,14.5138,14.5883,1586000.0],["2011-11-23",14.4168,14.4466,14.1259,14.1483,1387500.0],["2011-11-25",14.0588,14.3198,13.8724,13.9469,1071100.0],["2011-11-28",14.3497,14.4765,14.2378,14.4019,1659000.0],["2011-11-29",14.3795,14.7002,14.1632,14.1707,2358300.0],["2011-11-30",14.7002,15.4833,14.5287,15.4833,6085200.0],["2011-12-01",15.446,15.5355,15.1626,15.2298,2010800.0],["2011-12-02",15.3715,15.4759,15.103,15.1775,1458500.0],["2011-12-05",15.4983,15.6698,15.3193,15.4386,1910000.0],["2011-12-06",15.3864,15.5952,15.364,15.4759,870800.0],["2011-12-07",15.3715,15.7295,15.2894,15.6474,1772800.0],["2011-12-08",15.4833,15.5355,15.3342,15.3565,1440700.0],["2011-12-09",15.3789,15.7667,15.3416,15.7071,1268100.0],["2011-12-12",15.364,15.819,15.364,15.7593,1183400.0],["2011-12-13",15.7667,15.8264,15.267,15.4535,3486900.0],["2011-12-14",15.3342,15.461,15.0508,15.1403,2942900.0],["2011-12-15",15.364,15.5132,15.2074,15.2298,2272200.0],["2011-12-16",15.2521,15.3267,14.909,14.9687,2066800.0],["2011-12-19",14.9687,15.0657,14.4988,14.5585,1843100.0],["2011-12-20",14.9165,15.0731,14.8195,15.0209,2155600.0],["2011-12-21",15.0433,15.267,14.8345,15.2521,1647700.0],["2011-12-22",15.2745,15.4983,15.2447,15.3789,1620800.0],["2011-12-23",15.4013,15.4386,15.2894,15.3491,856800.0],["2011-12-27",15.3043,15.3416,15.1552,15.1925,796400.0],["2011-12-28",15.2223,15.3043,15.0582,15.2745,1983100.0],["2011-12-29",15.3715,15.6698,15.3118,15.64,1286700.0],["2011-12-30",15.6922,15.7444,15.5803,15.7071,749700.0],["2012-01-03",16.1919,16.1919,15.8861,15.8935,2217000.0],["2012-01-04",15.8339,16.0502,15.8339,15.983,828700.0],["2012-01-05",15.8562,15.9905,15.7518,15.9234,994700.0],["2012-01-06",15.7444,15.8861,15.6847,15.8637,2396300.0],["2012-01-09",15.9756,16.0725,15.7295,15.7817,848300.0],["2012-01-10",16.0278,16.2441,15.998,16.0502,896200.0],["2012-01-11",16.0129,16.1247,15.983,16.0352,857700.0],["2012-01-12",16.1322,16.1993,15.9383,16.1024,559600.0],["2012-01-13",16.0203,16.0352,15.3491,15.4386,1610000.0],["2012-01-17",15.722,15.9308,15.4237,15.4982,2041000.0],["2012-01-18",15.6176,16.1098,15.4908,16.0352,3125500.0],["2012-01-19",16.0651,16.1471,15.9532,16.0352,2758400.0],["2012-01-20",16.0352,16.1919,15.9607,16.0576,1332200.0],["2012-01-23",16.0352,16.1695,15.8637,15.8935,3347900.0],["2012-01-24",15.8861,15.9234,15.6474,15.6996,1634500.0],["2012-01-25",15.4983,15.7295,15.4535,15.4759,2610700.0],["2012-01-26",15.6176,15.64,14.9389,14.9762,4020600.0],["2012-01-27",15.006,15.0358,14.7897,14.8718,3040300.0],["2012-01-30",14.6853,14.7673,14.648,14.7375,3222800.0],["2012-01-31",14.648,15.103,14.6033,14.7077,2080000.0],["2012-02-01",14.7972,15.5281,14.7673,15.2148,4644100.0],["2012-02-02",15.2074,15.2447,14.6107,14.7748,4517100.0],["2012-02-03",15.0135,15.103,14.8718,14.924,5384900.0],["2012-02-06",14.8419,15.1477,14.7972,14.827,1397700.0],["2012-02-07",14.8494,14.9613,14.7823,14.827,2822400.0],["2012-02-08",14.8792,15.0806,14.7599,14.9836,3061500.0],["2012-02-09",14.924,15.006,14.8494,14.9687,2381800.0],["2012-02-10",14.7524,14.8046,14.6107,14.7599,2445800.0],["2012-02-13",14.9165,14.9836,14.7972,14.8494,1475000.0],["2012-02-14",14.7897,15.0955,14.7823,15.0806,2691300.0],["2012-02-15",15.1701,15.3789,15.0806,15.1328,2534900.0],["2012-02-16",15.0806,15.4983,15.0806,15.4833,2741700.0],["2012-02-17",15.5132,15.901,15.4535,15.8562,5798800.0],["2012-02-21",15.8637,15.9085,15.4983,15.5281,2004200.0],["2012-02-22",15.4759,15.4759,15.3565,15.446,1543700.0],["2012-02-23",15.4386,15.4908,15.267,15.3864,1484800.0],["2012-02-24",15.3864,15.4983,15.2894,15.4908,1385000.0],["2012-02-27",15.185,15.5952,15.185,15.5057,1116500.0],["2012-02-28",15.4908,15.625,15.446,15.5728,813900.0],["2012-02-29",15.5728,15.9532,15.5728,15.9085,3369900.0],["2012-03-01",15.901,15.9383,15.6847,15.8637,1358700.0],["2012-03-02",15.8712,15.998,15.625,15.8562,901700.0],["2012-03-05",15.7667,15.7667,15.5206,15.6176,774600.0],["2012-03-06",15.3864,15.4759,15.1552,15.2521,974700.0],["2012-03-07",15.2298,15.3193,15.1477,15.1925,1311500.0],["2012-03-08",15.3565,15.461,15.3193,15.4311,1409000.0],["2012-03-09",15.543,15.7145,15.4759,15.4908,783000.0],["2012-03-12",15.461,15.5281,15.3342,15.3864,391800.0],["2012-03-13",15.4386,15.7667,15.4386,15.7593,1020100.0],["2012-03-14",15.7667,15.7966,15.5281,15.5877,1171200.0],["2012-03-15",15.625,15.7966,15.5654,15.7742,938000.0],["2012-03-16",15.819,15.9457,15.6474,15.6772,840100.0],["2012-03-19",15.625,15.819,15.5878,15.7891,618100.0],["2012-03-20",15.6474,15.804,15.5281,15.5877,676100.0],["2012-03-21",15.6698,15.7071,15.4833,15.5803,1281600.0],["2012-03-22",15.4162,15.6325,15.4088,15.6176,1083300.0],["2012-03-23",15.625,15.804,15.5206,15.7742,694100.0],["2012-03-26",15.9308,16.0949,15.8935,16.0949,1140100.0],["2012-03-27",16.1322,16.177,15.8861,15.9457,837900.0],["2012-03-28",15.8786,15.9085,15.5206,15.8861,1643400.0],["2012-03-29",15.7444,15.7518,15.4908,15.6176,2400600.0],["2012-03-30",15.7071,15.7891,15.5728,15.722,1739000.0],["2012-04-02",15.7444,16.2068,15.6623,16.2068,1681400.0],["2012-04-03",16.1397,16.1397,15.804,15.9159,1607700.0],["2012-04-04",15.6623,15.7817,15.64,15.7593,1158700.0],["2012-04-05",15.7145,15.9457,15.6623,15.8115,783800.0],["2012-04-09",15.5579,15.7742,15.4162,15.6549,1274700.0],["2012-04-10",15.5877,15.6101,15.185,15.2223,2138500.0],["2012-04-11",15.3864,15.4386,15.1403,15.1999,860900.0],["2012-04-12",15.2148,15.4386,15.2074,15.4162,512900.0],["2012-04-13",15.3118,15.3342,14.924,14.9762,934400.0],["2012-04-16",15.0806,15.2596,14.9836,15.185,1041600.0],["2012-04-17",15.4088,15.446,15.2596,15.2894,952500.0],["2012-04-18",15.2298,15.3043,15.1253,15.185,546200.0],["2012-04-19",15.1775,15.2372,15.0358,15.0582,717800.0],["2012-04-20",15.1403,15.3118,15.0284,15.1403,705700.0],["2012-04-23",14.9687,15.1403,14.8568,15.1104,1128100.0],["2012-04-24",15.103,15.267,15.0582,15.1104,1121800.0],["2012-04-25",15.2372,15.267,14.9463,15.0806,1217900.0],["2012-04-26",15.0657,15.2969,14.9463,15.2596,1572600.0],["2012-04-27",15.6325,16.2814,15.3864,16.2142,4065100.0],["2012-04-30",16.2068,16.4455,16.1546,16.3858,3106200.0],["2012-05-01",16.4305,16.7587,16.4082,16.617,2379100.0],["2012-05-02",16.4305,16.5872,16.3932,16.52,3022000.0],["2012-05-03",16.5648,16.5648,16.0278,16.2142,1905500.0],["2012-05-04",16.1173,16.162,15.9308,15.9457,1238500.0],["2012-05-07",15.8861,15.983,15.7817,15.9532,2691700.0],["2012-05-08",15.804,16.0054,15.7145,15.9681,1104300.0],["2012-05-09",15.6922,15.9457,15.5654,15.901,1251000.0],["2012-05-10",16.08,16.1322,15.6772,15.7145,1053800.0],["2012-05-11",15.5654,15.6996,15.1328,15.2894,1689600.0],["2012-05-14",15.0731,15.3565,15.0731,15.1701,1680700.0],["2012-05-15",15.1253,15.2298,14.7897,14.8643,1804000.0],["2012-05-16",14.9762,15.0731,14.6704,14.745,1409400.0],["2012-05-17",14.8046,14.8792,14.5063,14.5883,1453100.0],["2012-05-18",14.5809,14.8195,14.5511,14.6555,1520100.0],["2012-05-21",14.6406,15.1104,14.5212,15.088,1949500.0],["2012-05-22",15.3864,15.3864,14.8419,14.9389,2629000.0],["2012-05-23",15.0508,15.1179,14.5883,14.8941,2568200.0],["2012-05-24",14.9687,15.4684,14.7524,14.8568,1414600.0],["2012-05-25",14.8846,14.9522,14.6144,14.697,1764800.0],["2012-05-29",14.8996,15.0347,14.757,14.9146,2247000.0],["2012-05-30",14.712,14.712,14.4117,14.4493,1280700.0],["2012-05-31",14.4643,14.4718,14.1565,14.2541,1739200.0],["2012-06-01",14.1115,14.2766,14.0289,14.074,1805200.0],["2012-06-04",14.1415,14.3367,14.0965,14.2466,1607200.0],["2012-06-05",14.2166,14.3442,14.104,14.2841,2263900.0],["2012-06-06",14.3667,14.6294,14.2316,14.5393,2709300.0],["2012-06-07",14.6369,14.9747,14.4718,14.5243,1564600.0],["2012-06-08",14.5619,14.6744,14.3592,14.6369,1677800.0],["2012-06-11",14.727,14.8246,14.1415,14.1715,1558100.0],["2012-06-12",14.2991,14.5468,14.1565,14.5468,1455000.0],["2012-06-13",14.4267,14.8096,14.4192,14.727,1290300.0],["2012-06-14",14.9071,15.1023,14.802,15.0873,1999700.0],["2012-06-15",15.0798,15.305,14.9747,15.1698,2584000.0],["2012-06-18",15.1924,15.2149,14.9522,14.9747,2752200.0],["2012-06-19",14.9972,15.0873,14.8771,14.9822,4168400.0],["2012-06-20",15.0948,15.2674,14.8996,15.2599,2119000.0],["2012-06-21",15.335,15.335,15.0272,15.0498,1233500.0],["2012-06-22",15.1623,15.4401,15.1398,15.4025,1354800.0],["2012-06-25",15.1023,15.2824,14.9897,15.0347,923300.0],["2012-06-26",15.1398,15.4175,15.0122,15.3725,1672700.0],["2012-06-27",15.4626,16.1306,15.4175,16.0556,3395600.0],["2012-06-28",15.8079,15.9655,15.7403,15.8529,3579600.0],["2012-06-29",16.2958,16.3108,16.0255,16.1231,3090800.0],["2012-07-02",16.1757,16.2132,15.973,16.1607,1930600.0],["2012-07-03",16.2657,16.3558,16.1456,16.3558,2096000.0],["2012-07-05",16.1907,16.3633,16.1832,16.1982,1847100.0],["2012-07-06",15.988,16.1306,15.9355,16.0706,2409500.0],["2012-07-09",16.1081,16.1381,15.7178,15.8229,1213800.0],["2012-07-10",16.0556,16.2883,15.913,15.9805,3408400.0],["2012-07-11",16.0481,16.2582,16.0481,16.2357,6942500.0],["2012-07-12",15.9655,16.2732,15.8754,16.2057,4110100.0],["2012-07-13",16.1156,16.4609,16.0931,16.4309,2132400.0],["2012-07-16",16.4459,16.7236,16.3183,16.6936,1679900.0],["2012-07-17",16.6861,17.0689,16.641,17.0464,1821700.0],["2012-07-18",16.8662,17.159,16.8212,16.9863,2627200.0],["2012-07-19",17.0839,17.1289,16.5059,17.0239,1656800.0],["2012-07-20",16.9263,17.0764,16.7912,16.8362,1017200.0],["2012-07-23",16.536,16.6861,16.4084,16.6636,1338400.0],["2012-07-24",16.5885,16.6561,16.2507,16.4459,1242400.0],["2012-07-25",16.566,16.626,16.4534,16.5209,1939100.0],["2012-07-26",16.7386,17.2265,16.6936,17.1139,1959100.0],["2012-07-27",17.219,17.4742,17.0314,17.4442,1663500.0],["2012-07-30",17.3766,17.4967,17.0914,17.2415,1286300.0],["2012-07-31",17.7895,17.7895,17.0163,17.1064,2350100.0],["2012-08-01",17.3541,17.4142,17.1064,17.1214,1838600.0],["2012-08-02",17.0764,17.1515,16.8362,17.0764,2069500.0],["2012-08-03",17.5118,17.5118,17.2641,17.3466,741200.0],["2012-08-06",17.3241,17.5943,17.2716,17.4967,1033800.0],["2012-08-07",17.4892,17.6394,17.3766,17.5643,1153700.0],["2012-08-08",17.5568,17.797,17.5118,17.7294,1390000.0],["2012-08-09",17.7369,17.8645,17.6243,17.6769,1319600.0],["2012-08-10",17.6318,17.872,17.6093,17.8495,2553600.0],["2012-08-13",17.7519,17.9771,17.6994,17.7444,1317400.0],["2012-08-14",17.872,17.9246,17.4742,17.5718,2401800.0],["2012-08-15",17.6319,17.6919,17.4667,17.5943,1077000.0],["2012-08-16",17.7144,17.7294,17.5793,17.6168,1056100.0],["2012-08-17",17.6093,17.7069,17.6018,17.6394,933500.0],["2012-08-20",17.5343,17.6619,17.4742,17.5193,744100.0],["2012-08-21",17.5643,17.7745,17.2941,17.4217,977400.0],["2012-08-22",17.4142,17.5042,17.2415,17.4967,1323300.0],["2012-08-23",17.3992,17.4892,17.2641,17.3541,933300.0],["2012-08-24",17.3391,17.5042,17.2716,17.3992,806200.0],["2012-08-27",17.5193,17.5493,17.3691,17.4067,710000.0],["2012-08-28",17.4142,17.4742,17.3166,17.3992,878300.0],["2012-08-29",17.4142,17.5118,17.3391,17.3616,1079000.0],["2012-08-30",17.3091,17.3391,17.1815,17.3241,1032400.0],["2012-08-31",17.4592,17.5793,17.234,17.249,2232200.0],["2012-09-04",17.3166,17.5418,17.249,17.3616,1819300.0],["2012-09-05",17.4292,17.4892,17.2716,17.3841,922300.0],["2012-09-06",17.5118,17.6318,17.4517,17.5568,1363000.0],["2012-09-07",17.6394,17.8045,17.4592,17.5193,1304700.0],["2012-09-10",17.5268,17.5718,17.3466,17.4817,948400.0],["2012-09-11",17.4142,17.6769,17.4142,17.6318,905000.0],["2012-09-12",17.6319,17.8045,17.6243,17.7745,1302400.0],["2012-09-13",17.767,18.5476,17.767,18.5326,1953900.0],["2012-09-14",18.3975,18.6752,18.1047,18.2173,1734300.0],["2012-09-17",18.1197,18.3674,17.9771,18.0897,1599300.0],["2012-09-18",18.0297,18.1798,17.872,17.9621,1506500.0],["2012-09-19",17.9246,18.4725,17.6919,18.42,1918300.0],["2012-09-20",18.1573,18.2248,17.857,17.9246,1133700.0],["2012-09-21",18.0447,18.1348,17.2866,17.3541,1917000.0],["2012-09-24",17.3841,17.6844,17.1815,17.6318,952100.0],["2012-09-25",17.5943,17.782,17.3391,17.3541,888600.0],["2012-09-26",17.3016,17.4667,17.1139,17.3841,1267200.0],["2012-09-27",17.4967,17.6093,17.3016,17.4967,1458500.0],["2012-09-28",17.3917,17.6994,17.3841,17.6469,1283100.0],["2012-10-01",17.6619,17.9771,17.6619,17.8495,961600.0],["2012-10-02",17.8796,18.0822,17.6243,17.6694,1206500.0],["2012-10-03",17.6844,17.7595,17.4742,17.5042,1344700.0],["2012-10-04",17.6919,17.7369,17.4367,17.6919,2411100.0],["2012-10-05",17.8345,18.1122,17.782,17.857,1167900.0],["2012-10-08",17.8045,18.2624,17.7294,18.1948,1150200.0],["2012-10-09",18.1498,18.2849,17.9546,17.9996,1999000.0],["2012-10-10",17.9021,17.9771,17.5718,17.5943,679000.0],["2012-10-11",17.6694,17.9171,17.4592,17.827,982900.0],["2012-10-12",17.857,17.9996,17.6994,17.9171,1500700.0],["2012-10-15",17.9096,17.9546,17.7144,17.7745,2208600.0],["2012-10-16",17.7294,17.812,17.6168,17.6694,1530400.0],["2012-10-17",17.7294,17.797,17.6544,17.6844,2024200.0],["2012-10-18",17.9171,17.9171,17.5718,17.7144,946500.0],["2012-10-19",17.8871,17.8871,17.5793,17.6619,1492800.0],["2012-10-22",17.6694,17.7369,17.4292,17.5643,857200.0],["2012-10-23",17.2866,17.5568,17.2866,17.4442,1237900.0],["2012-10-24",17.6919,17.6994,17.3917,17.4742,851300.0],["2012-10-25",17.7219,17.7219,16.8887,17.0389,2409400.0],["2012-10-26",16.9563,17.0989,16.8137,17.0013,1106200.0],["2012-10-31",17.204,17.204,16.8287,16.9638,1820200.0],["2012-11-01",17.0539,17.2941,16.8962,17.2866,1156300.0],["2012-11-02",17.3616,17.4592,17.1665,17.2265,1360300.0],["2012-11-05",17.189,17.189,16.8737,16.9263,1114600.0],["2012-11-06",16.9113,17.5643,16.8963,17.4367,1655500.0],["2012-11-07",17.3691,17.3691,16.9413,17.0914,1754900.0],["2012-11-08",17.0989,17.159,16.8662,16.9488,1172800.0],["2012-11-09",16.9563,17.1214,16.8287,17.0013,1253400.0],["2012-11-12",17.1064,17.159,16.7837,16.8962,513100.0],["2012-11-13",16.7461,17.0314,16.596,16.8812,1272400.0],["2012-11-14",16.8887,17.0464,16.6561,16.6936,597900.0],["2012-11-15",16.7611,16.9788,16.7611,16.8662,1377400.0],["2012-11-16",16.8437,17.0163,16.7236,17.0013,797300.0],["2012-11-19",17.1815,17.3466,17.0914,17.2415,937700.0],["2012-11-20",17.234,17.3541,17.0314,17.2415,818000.0],["2012-11-21",17.3391,17.4142,17.0839,17.3241,418200.0],["2012-11-23",17.4067,17.5943,17.3391,17.5493,191400.0],["2012-11-26",17.3616,17.5868,17.3616,17.5418,507700.0],["2012-11-27",17.4742,17.7595,17.3616,17.4217,1019500.0],["2012-11-28",17.3241,17.6994,17.234,17.6919,1352000.0],["2012-11-29",17.812,17.9996,17.6469,17.9546,960200.0],["2012-11-30",17.8495,17.9021,17.6919,17.767,1342900.0],["2012-12-03",17.7369,17.8796,17.5418,17.7144,1359800.0],["2012-12-04",17.7219,17.7895,17.4292,17.4742,1170500.0],["2012-12-05",17.5943,18.1873,17.4817,18.1498,1729700.0],["2012-12-06",18.1648,18.7428,17.9846,18.6076,2265300.0],["2012-12-07",18.5326,18.9604,18.5326,18.8553,1626600.0],["2012-12-10",18.7052,18.983,18.6752,18.7803,862100.0],["2012-12-11",18.9079,19.058,18.7803,19.0355,1070200.0],["2012-12-12",18.9604,19.2156,18.7728,19.058,1371500.0],["2012-12-13",18.9529,19.1631,18.8779,19.1106,1587700.0],["2012-12-14",19.013,19.2682,19.013,19.073,1417200.0],["2012-12-17",19.073,19.3432,18.9829,19.2006,1372600.0],["2012-12-18",19.2231,19.696,19.1856,19.5759,1565700.0],["2012-12-19",19.681,19.9437,19.6135,19.9062,2189900.0],["2012-12-20",19.8161,20.0939,19.8011,20.0939,1853800.0],["2012-12-21",19.8537,20.1389,19.7411,19.8912,1440300.0],["2012-12-24",19.8236,19.9963,19.6435,19.6885,326500.0],["2012-12-26",19.8086,19.8612,19.4934,19.5759,685100.0],["2012-12-27",19.6885,19.7636,19.4708,19.7411,971200.0],["2012-12-28",19.711,19.8011,19.4708,19.606,785200.0],["2012-12-31",19.5384,20.0638,19.5159,19.9512,900300.0],["2013-01-02",20.3566,20.7244,20.229,20.6418,1319200.0],["2013-01-03",20.6268,21.0847,20.6193,20.7394,1970200.0],["2013-01-04",21.0171,21.0171,20.5217,20.7844,1470800.0],["2013-01-07",20.6268,20.7169,20.5067,20.6418,823300.0],["2013-01-08",20.5667,20.7394,20.4842,20.6493,682800.0],["2013-01-09",20.5217,20.8895,20.5217,20.867,1244400.0],["2013-01-10",20.9796,21.0772,20.7394,20.8219,1327700.0],["2013-01-11",20.7919,20.927,20.6343,20.7994,863000.0],["2013-01-14",20.7919,20.9495,20.6568,20.9045,899200.0],["2013-01-15",20.867,20.867,20.3791,20.5742,1129300.0],["2013-01-16",20.5742,20.6043,20.4617,20.5742,1596500.0],["2013-01-17",20.8144,20.8895,20.7394,20.852,1762100.0],["2013-01-18",20.8144,21.0021,20.7394,20.9796,983600.0],["2013-01-22",20.8144,21.2498,20.6118,21.2423,1345300.0],["2013-01-23",21.1522,21.2273,20.9796,21.2123,779400.0],["2013-01-24",21.2273,21.4374,20.9195,21.1147,830000.0],["2013-01-25",21.1597,21.2273,20.9571,21.2198,652900.0],["2013-01-28",21.2198,21.2723,20.912,21.1973,1429700.0],["2013-01-29",21.1072,21.5651,20.942,21.3173,1359300.0],["2013-01-30",21.3624,21.6176,21.2873,21.3624,921400.0],["2013-01-31",21.2348,21.46,20.927,21.0246,1297400.0],["2013-02-01",21.2273,21.9028,21.1897,21.9028,2974000.0],["2013-02-04",21.7002,21.7527,21.4149,21.46,1674600.0],["2013-02-05",21.6176,21.7452,21.49,21.6176,1650800.0],["2013-02-06",21.6176,21.6176,21.3098,21.3699,970500.0],["2013-02-07",21.3549,21.5275,20.8745,20.9871,2119800.0],["2013-02-08",21.0772,21.2123,20.7619,20.9345,3808200.0],["2013-02-11",21.0021,21.1747,20.927,21.0772,819900.0],["2013-02-12",21.0696,21.0696,20.882,20.927,760600.0],["2013-02-13",21.0171,21.0171,20.6568,20.7844,1235100.0],["2013-02-14",20.7544,20.8144,20.3791,20.7394,2834400.0],["2013-02-15",20.7769,21.0171,20.7319,20.852,1116400.0],["2013-02-19",20.882,21.2348,20.7694,21.1147,1599600.0],["2013-02-20",21.0997,21.4449,21.0696,21.2348,1790500.0],["2013-02-21",21.0171,21.1972,21.0021,21.0847,2153600.0],["2013-02-22",21.1222,21.1222,20.5442,20.6418,1729300.0],["2013-02-25",20.7694,20.7769,19.8311,19.8987,2982200.0],["2013-02-26",19.8912,20.2064,19.4483,19.6885,3752200.0],["2013-02-27",19.7035,19.9062,19.5534,19.8537,2654100.0],["2013-02-28",20.0188,20.2215,19.9137,20.1389,2725500.0],["2013-03-01",20.0638,20.6493,19.9437,20.6268,1666500.0],["2013-03-04",20.5667,20.7694,20.3941,20.6643,1352700.0],["2013-03-05",20.8069,20.867,20.6268,20.7394,861400.0],["2013-03-06",20.5142,20.6793,19.8311,19.8311,2337200.0],["2013-03-07",19.8912,20.0638,19.8537,20.0038,1167300.0],["2013-03-08",20.0939,20.274,19.9137,20.2365,1262800.0],["2013-03-11",20.1539,20.3791,19.8687,20.2515,2449400.0],["2013-03-12",20.259,20.3941,20.0788,20.3641,1619800.0],["2013-03-13",20.3716,20.4466,19.8612,19.9137,2318900.0],["2013-03-14",19.9512,20.1089,19.666,19.8537,1473900.0],["2013-03-15",19.9137,19.9663,19.5459,19.5834,1243800.0],["2013-03-18",19.4333,19.7486,19.3057,19.6585,834900.0],["2013-03-19",19.7185,19.8762,19.1931,19.3507,1392400.0],["2013-03-20",19.7186,19.7186,19.2457,19.651,1679800.0],["2013-03-21",19.4033,19.5084,19.2231,19.2907,1355500.0],["2013-03-22",19.3132,19.7561,19.2457,19.5084,1173700.0],["2013-03-25",19.6285,19.6435,19.4108,19.5684,943500.0],["2013-03-26",19.5909,19.7336,19.5159,19.7185,1815800.0],["2013-03-27",19.651,19.9512,19.4408,19.9137,1129000.0],["2013-03-28",19.8987,20.0038,19.6435,19.9738,779200.0],["2013-04-01",20.1014,20.5592,19.7861,19.8837,680100.0],["2013-04-02",19.8987,20.7018,19.8837,20.5367,1861300.0],["2013-04-03",20.4391,20.8144,20.0413,20.1314,2196700.0],["2013-04-04",20.0638,20.3265,20.0413,20.1989,1528500.0],["2013-04-05",19.9587,20.3566,19.7861,20.3416,1325800.0],["2013-04-08",20.319,20.4016,20.0263,20.274,1311200.0],["2013-04-09",20.3941,20.5442,20.1464,20.4091,1612300.0],["2013-04-10",20.5742,20.9345,20.5667,20.9345,2135900.0],["2013-04-11",20.9646,21.1522,20.8219,21.0396,2011600.0],["2013-04-12",20.9871,20.9871,20.5292,20.6043,1344800.0],["2013-04-15",20.2365,20.4617,19.7636,19.7786,2140500.0],["2013-04-16",20.0263,20.0788,19.6735,19.6885,1683300.0],["2013-04-17",19.5759,19.5834,18.8328,18.9905,4342500.0],["2013-04-18",19.1556,19.1631,18.8253,18.9604,2315700.0],["2013-04-19",19.0655,19.073,18.7653,19.013,2038700.0],["2013-04-22",19.088,19.3733,19.058,19.3132,2009400.0],["2013-04-23",19.4408,19.5985,19.2982,19.4859,1069600.0],["2013-04-24",19.5609,19.5834,19.0955,19.3207,889200.0],["2013-04-25",19.4558,19.7336,19.2532,19.651,1805400.0],["2013-04-26",19.5009,19.5009,19.0505,19.0655,1677600.0],["2013-04-29",19.0505,19.1331,18.8854,18.9754,1016100.0],["2013-04-30",18.9529,19.073,18.9529,19.0055,1670900.0],["2013-05-01",18.9754,19.0355,18.9154,18.9454,912200.0],["2013-05-02",18.8854,19.2156,18.7428,18.8553,1712300.0],["2013-05-03",19.0355,19.2457,19.0355,19.0655,1155600.0],["2013-05-06",19.073,19.2156,18.9454,19.043,736400.0],["2013-05-07",19.073,19.4483,19.073,19.3733,1285100.0],["2013-05-08",19.5384,20.0939,19.5384,19.9437,2653700.0],["2013-05-09",20.0563,20.1164,19.7936,19.8987,1617800.0],["2013-05-10",19.8912,20.1239,19.8762,19.9662,1253800.0],["2013-05-13",19.9587,20.0113,19.8236,19.8912,1035300.0],["2013-05-14",19.7861,20.0263,19.7861,19.9738,1261300.0],["2013-05-15",19.9062,20.2365,19.8236,20.1389,1967200.0],["2013-05-16",20.0038,20.2215,19.8086,20.0113,1834900.0],["2013-05-17",20.0488,20.2215,19.9062,20.1839,1045300.0],["2013-05-20",20.1464,20.334,20.0713,20.2665,1536400.0],["2013-05-21",20.2064,20.2365,19.6735,19.696,1761300.0],["2013-05-22",19.7261,20.0188,18.7277,19.3357,1425400.0],["2013-05-23",19.0655,19.7486,19.028,19.7411,1202200.0],["2013-05-24",19.5984,19.6435,19.1406,19.4333,1098500.0],["2013-05-28",19.6311,19.6462,19.2386,19.4348,1112800.0],["2013-05-29",19.2763,19.7518,19.2612,19.6537,1092900.0],["2013-05-30",19.6839,19.7745,19.5405,19.616,1118200.0],["2013-05-31",19.5556,19.782,19.3141,19.6839,2966200.0],["2013-06-03",19.7141,19.7141,19.3367,19.616,1090700.0],["2013-06-04",19.6763,19.8122,19.2537,19.299,804200.0],["2013-06-05",19.1556,19.2461,18.2499,18.265,1639000.0],["2013-06-06",18.2046,18.2574,17.9404,18.2121,2366200.0],["2013-06-07",18.3253,18.5291,18.0687,18.1593,1968900.0],["2013-06-10",18.2046,18.2725,17.8498,17.8649,2974200.0],["2013-06-11",17.6687,18.0989,17.4725,18.0008,4581400.0],["2013-06-12",18.0687,18.1065,17.3668,17.5857,2611400.0],["2013-06-13",17.6763,17.9102,17.3593,17.8951,2841400.0],["2013-06-14",17.8876,18.0159,17.8348,17.8725,2558300.0],["2013-06-17",17.9555,18.1065,17.8272,17.9782,1416300.0],["2013-06-18",17.8046,18.1744,17.8046,17.8951,878200.0],["2013-06-19",17.9027,18.0989,17.6612,17.714,1808800.0],["2013-06-20",17.4725,17.5329,16.9291,17.0649,5139500.0],["2013-06-21",17.1404,17.246,16.8158,16.9743,2864100.0],["2013-06-24",16.8158,16.914,16.4988,16.8385,1623600.0],["2013-06-25",17.0574,17.163,16.8309,17.0951,1412600.0],["2013-06-26",17.246,18.031,17.246,17.9631,2058800.0],["2013-06-27",18.1291,18.6725,18.0687,18.2725,1958000.0],["2013-06-28",18.0687,18.9216,18.0536,18.748,2544400.0],["2013-07-01",18.7857,18.9291,18.4461,18.6272,1378100.0],["2013-07-02",16.9668,18.7405,16.9668,18.4084,1062500.0],["2013-07-03",18.265,18.4536,18.1593,18.1593,1265800.0],["2013-07-05",18.4687,18.5367,18.1367,18.4763,1047600.0],["2013-07-08",18.582,18.6574,18.0838,18.0989,1364000.0],["2013-07-09",18.7329,19.2914,18.582,19.2688,2750500.0],["2013-07-10",19.148,19.3367,18.5518,18.5895,1645700.0],["2013-07-11",19.0424,19.231,18.8008,19.1556,1150400.0],["2013-07-12",19.1782,19.2235,18.831,19.1707,989700.0],["2013-07-15",19.0952,19.3518,18.9442,19.2084,1019600.0],["2013-07-16",19.1933,19.2537,18.7329,18.9744,1107300.0],["2013-07-17",19.0273,19.4499,18.7706,19.4348,2013200.0],["2013-07-18",19.4046,19.548,19.4046,19.4726,1816000.0],["2013-07-19",19.2688,19.6763,19.0801,19.2914,1327700.0],["2013-07-22",19.2688,19.4273,19.231,19.3669,1614300.0],["2013-07-23",19.4122,19.6235,19.3065,19.6084,1027100.0],["2013-07-24",19.4046,19.8047,19.4046,19.699,1810500.0],["2013-07-25",19.6914,20.016,19.6462,19.933,1416600.0],["2013-07-26",19.7896,19.9179,19.699,19.8801,830800.0],["2013-07-29",19.8575,19.933,19.7594,19.8273,1353900.0],["2013-07-30",19.8122,20.0009,19.7971,19.9707,2035300.0],["2013-07-31",19.8348,20.65,19.6763,20.4537,3523600.0],["2013-08-01",20.6273,21.2462,20.4311,20.4613,3099100.0],["2013-08-02",20.3783,21.0273,20.25,21.0047,1655800.0],["2013-08-05",21.0274,21.0274,20.5896,20.7179,1399500.0],["2013-08-06",20.6349,20.9594,20.4839,20.8462,1270400.0],["2013-08-07",20.8538,20.8764,20.6047,20.7632,1009100.0],["2013-08-08",20.6802,21.1632,20.6802,21.1255,1262800.0],["2013-08-09",21.0047,21.85,20.9519,21.7444,3184800.0],["2013-08-12",21.7368,21.85,21.5859,21.6689,2044800.0],["2013-08-13",21.4802,21.8123,21.1783,21.2387,1837300.0],["2013-08-14",21.1934,21.3821,20.9972,21.0198,1550300.0],["2013-08-15",20.7783,20.8764,20.5217,20.7254,1085500.0],["2013-08-16",20.7254,20.8915,20.6122,20.7481,991400.0],["2013-08-19",20.6877,20.9594,20.3556,20.3707,1039800.0],["2013-08-20",20.4009,20.8688,20.3254,20.8009,4021100.0],["2013-08-21",20.7632,20.8311,20.099,20.265,1416500.0],["2013-08-22",20.3405,20.5292,19.9556,20.1518,1817400.0],["2013-08-23",20.1745,20.2952,19.9481,20.2726,2326900.0],["2013-08-26",20.3254,20.416,20.1443,20.3254,3671700.0],["2013-08-27",20.1292,20.1292,19.3443,19.465,1528600.0],["2013-08-28",19.5178,19.5556,19.148,19.1707,1260100.0],["2013-08-29",19.1858,19.6009,19.1027,19.4348,2740700.0],["2013-08-30",19.5631,19.6914,18.914,18.982,2506600.0],["2013-09-03",19.299,19.3971,18.9744,19.1782,1527900.0],["2013-09-04",19.2084,19.5405,19.065,19.2839,1125900.0],["2013-09-05",19.299,19.5933,19.231,19.4122,1561800.0],["2013-09-06",19.6612,20.6047,19.4424,20.4613,2433000.0],["2013-09-09",20.5443,20.899,20.499,20.7858,2094600.0],["2013-09-10",20.7179,21.0047,20.5368,20.9292,1518200.0],["2013-09-11",20.9292,21.2085,20.7481,20.967,1136300.0],["2013-09-12",21.0047,21.0047,20.4085,20.4915,889300.0],["2013-09-13",20.6802,21.0274,20.6651,20.9821,1281900.0],["2013-09-16",21.4651,21.4727,21.1934,21.2613,1013200.0],["2013-09-17",21.1858,21.45,21.1481,21.4425,1469100.0],["2013-09-18",21.3066,22.2727,21.2236,22.0085,2314100.0],["2013-09-19",22.0387,22.084,21.6613,21.7293,3426500.0],["2013-09-20",21.7142,22.8765,21.6161,21.6387,3853200.0],["2013-09-23",21.2689,21.7444,21.1557,21.7142,1434100.0],["2013-09-24",21.7217,21.7293,21.284,21.3368,1403000.0],["2013-09-25",21.2764,21.45,21.1028,21.3594,900900.0],["2013-09-26",21.3594,21.4349,21.1179,21.2085,1297400.0],["2013-09-27",21.1255,21.2538,21.0123,21.1179,732400.0],["2013-09-30",20.9745,21.2915,20.9745,21.0953,1290100.0],["2013-10-01",21.0802,21.5934,21.0123,21.5028,1212900.0],["2013-10-02",21.284,21.5783,21.1934,21.5481,1306400.0],["2013-10-03",21.5255,21.7746,21.1179,21.1707,554100.0],["2013-10-04",21.2009,21.6387,21.1557,21.4953,728100.0],["2013-10-07",21.2613,21.3896,21.133,21.2009,861800.0],["2013-10-08",21.1783,21.3066,20.8462,20.9141,1024300.0],["2013-10-09",20.967,20.9896,20.65,20.6726,1428700.0],["2013-10-10",20.9368,21.2991,20.9141,21.1028,1531500.0],["2013-10-11",21.1028,22.4538,21.1028,22.4161,3502200.0],["2013-10-14",22.401,22.6199,22.0915,22.235,1779700.0],["2013-10-15",22.1897,22.3331,21.7444,21.9632,1076300.0],["2013-10-16",22.1066,22.1595,21.8349,21.85,1141400.0],["2013-10-17",21.918,22.2953,21.7972,22.2651,863600.0],["2013-10-18",22.2576,22.8161,22.25,22.7708,2051900.0],["2013-10-21",22.6803,22.8463,22.5369,22.6953,2777700.0],["2013-10-22",22.718,23.2991,22.6953,23.0425,1490700.0],["2013-10-23",22.8161,22.9671,22.6727,22.7708,1296300.0],["2013-10-24",22.7557,23.035,22.6199,23.0123,1762200.0],["2013-10-25",22.952,23.2614,22.7784,22.8237,2121000.0],["2013-10-28",22.8463,22.8916,22.3708,22.8463,1472100.0],["2013-10-29",22.8765,23.1331,22.6953,23.0274,1511500.0],["2013-10-30",23.0727,23.201,22.9822,23.118,2481000.0],["2013-10-31",23.0954,23.3369,22.8463,22.9746,3273900.0],["2013-11-01",22.9369,23.1105,22.9293,23.0425,895200.0],["2013-11-04",23.0576,23.4124,23.0501,23.1557,1164400.0],["2013-11-05",22.9972,23.035,22.6274,22.8463,2836800.0],["2013-11-06",23.0123,23.0652,22.4538,22.5067,1243800.0],["2013-11-07",22.6425,22.8538,22.1821,22.2953,1147400.0],["2013-11-08",22.2651,22.2651,21.5406,21.7293,2266400.0],["2013-11-11",21.6161,22.318,21.5632,22.235,1685900.0],["2013-11-12",22.1368,22.4236,21.8198,22.1142,1667300.0],["2013-11-13",21.918,22.2878,21.7142,22.1972,1545500.0],["2013-11-14",22.1972,22.4236,21.9859,22.3406,1104700.0],["2013-11-15",22.4463,22.8689,22.3859,22.7708,1579900.0],["2013-11-18",22.9293,22.9369,22.4538,22.5368,798300.0],["2013-11-19",22.6501,22.6501,21.9783,22.25,1363700.0],["2013-11-20",22.2274,22.484,21.8651,21.9783,1847900.0],["2013-11-21",21.9708,22.3255,21.9406,22.2727,1069800.0],["2013-11-22",22.2576,22.4312,22.1519,22.1897,2043500.0],["2013-11-25",22.2802,22.3708,22.0538,22.2802,1853400.0],["2013-11-26",22.1142,22.6425,22.1142,22.5519,1612300.0],["2013-11-27",22.4463,22.8161,22.4463,22.7859,1323000.0],["2013-11-29",22.7935,23.118,22.7104,23.0274,710500.0],["2013-12-02",23.0048,23.0727,22.567,22.6274,1623200.0],["2013-12-03",22.5897,22.6501,21.9557,22.1821,912700.0],["2013-12-04",22.0614,22.1972,21.8123,21.9029,1732900.0],["2013-12-05",21.7142,22.4312,21.0575,21.3821,3066700.0],["2013-12-06",21.6161,21.918,21.5104,21.5557,1942400.0],["2013-12-09",21.6538,22.1746,21.5481,22.0765,1915800.0],["2013-12-10",22.0765,22.5746,22.0387,22.4689,1466200.0],["2013-12-11",22.4614,22.6803,22.3482,22.4236,2398900.0],["2013-12-12",22.3255,22.4463,21.918,22.2425,1017400.0],["2013-12-13",22.2878,22.5142,22.2123,22.3784,1173100.0],["2013-12-16",22.3859,22.5519,21.9406,21.9632,1527500.0],["2013-12-17",22.6878,23.1784,21.7293,21.85,1308400.0],["2013-12-18",22.0282,22.377,21.5505,22.1647,2001500.0],["2013-12-19",21.9903,22.4377,21.7552,22.3543,1756800.0],["2013-12-20",22.3619,22.7258,22.324,22.3619,2178500.0],["2013-12-23",22.4832,22.7713,22.2936,22.6728,2958400.0],["2013-12-24",22.5818,22.8927,22.5363,22.7638,854600.0],["2013-12-26",22.6879,23.1657,22.6197,22.6728,2654400.0],["2013-12-27",22.6955,22.8168,22.6045,22.7334,792200.0],["2013-12-30",22.7258,22.8775,22.6121,22.7713,1000000.0],["2013-12-31",22.8093,23.0216,22.7334,22.9457,775300.0],["2014-01-02",22.6728,22.8168,22.4301,22.559,924100.0],["2014-01-03",22.7107,22.8168,22.5514,22.6652,1163500.0],["2014-01-06",22.7031,22.7941,22.4756,22.5514,1319300.0],["2014-01-07",22.5287,23.0443,22.5211,23.0292,1690000.0],["2014-01-08",22.9988,23.2415,22.8548,22.9457,1976300.0],["2014-01-09",23.1202,23.1202,22.741,23.0822,1942900.0],["2014-01-10",23.3173,24.2576,23.2794,24.0832,2653100.0],["2014-01-13",24.0377,24.2045,23.795,23.8178,2076700.0],["2014-01-14",23.8102,24.0453,23.7116,23.9012,1589500.0],["2014-01-15",23.8709,24.0301,23.8329,23.8709,2192400.0],["2014-01-16",23.7874,23.8709,23.3856,23.4235,1238900.0],["2014-01-17",23.3476,23.4311,22.7789,22.9685,3108000.0],["2014-01-21",22.9685,23.0443,22.3315,22.4604,2661900.0],["2014-01-22",22.4453,22.6273,22.2481,22.377,1910200.0],["2014-01-23",22.3922,22.3922,21.4519,21.5429,2441200.0],["2014-01-24",21.3306,21.9903,20.8984,21.7552,3442400.0],["2014-01-27",21.8538,22.0434,21.505,21.7856,1890700.0],["2014-01-28",21.7932,22.1647,21.4898,21.6491,1105500.0],["2014-01-29",21.3533,21.7552,21.1714,21.4292,1636100.0],["2014-01-30",21.6263,21.8083,21.3458,21.7552,1082700.0],["2014-01-31",21.596,22.3315,21.3988,22.0358,2374800.0],["2014-02-03",22.0358,22.286,20.8832,21.1259,1735400.0],["2014-02-04",21.4216,21.8083,21.1031,21.4974,3244200.0],["2014-02-05",21.3913,22.0358,21.0197,21.4974,3086200.0],["2014-02-06",21.6718,22.1344,21.6491,21.9296,2878800.0],["2014-02-07",22.0586,22.415,22.051,22.3695,5053200.0],["2014-02-10",22.3998,22.6728,22.2102,22.2709,3721500.0],["2014-02-11",22.3164,22.9306,22.1344,22.2785,4897500.0],["2014-02-12",22.2785,22.4529,22.1344,22.3543,1395500.0],["2014-02-13",22.1875,22.2709,21.7856,21.8766,2319200.0],["2014-02-14",21.8766,22.1799,21.5884,22.1268,1464900.0],["2014-02-18",22.1647,22.5363,21.6642,21.7325,1744500.0],["2014-02-19",21.6263,21.8235,21.0652,21.1107,2269000.0],["2014-02-20",21.0424,21.5429,20.7922,21.3458,4759400.0],["2014-02-21",21.2699,22.7486,21.2699,21.8766,5775200.0],["2014-02-24",22.2102,22.5439,22.142,22.2254,2999300.0],["2014-02-25",22.2405,22.3088,21.7249,21.7856,2393000.0],["2014-02-26",21.7249,22.4377,21.4974,21.5732,3315500.0],["2014-02-27",21.4747,21.9296,21.3761,21.8235,1709600.0],["2014-02-28",22.3088,22.741,21.8311,22.3012,2920000.0],["2014-03-03",22.1192,22.415,22.0889,22.3998,2389700.0],["2014-03-04",22.559,23.7874,22.559,23.7799,5836200.0],["2014-03-05",23.9315,23.9543,23.6206,23.8405,2578000.0],["2014-03-06",23.9922,24.4851,23.977,24.1514,2316000.0],["2014-03-07",24.2652,24.2652,23.0898,23.5979,7313300.0],["2014-03-10",23.7344,24.0832,23.4538,23.8633,2500400.0],["2014-03-11",23.8557,24.1969,23.4841,23.6282,2095700.0],["2014-03-12",23.56,23.8026,23.2794,23.704,2104100.0],["2014-03-13",23.7116,23.9164,23.4007,23.5296,1963300.0],["2014-03-14",23.5979,23.7116,23.2112,23.4462,1606900.0],["2014-03-17",23.3401,23.5145,23.1353,23.2263,1364900.0],["2014-03-18",23.3401,24.1211,23.1126,23.9846,2661500.0],["2014-03-19",24.0301,24.3486,23.8178,23.8557,2211000.0],["2014-03-20",23.6737,24.3107,23.6661,24.1211,2156200.0],["2014-03-21",24.0908,25.0235,23.8254,24.0149,2650400.0],["2014-03-24",24.1742,24.2197,23.5675,23.6206,1776500.0],["2014-03-25",23.6889,24.1969,23.5524,23.977,2000600.0],["2014-03-26",24.1059,24.9021,23.795,24.6746,3358800.0],["2014-03-27",24.6291,24.8566,24.4851,24.7277,2716300.0],["2014-03-28",24.7429,25.1372,24.6291,24.8946,2184900.0],["2014-03-31",25.0159,25.4329,25.0159,25.2434,1941800.0],["2014-04-01",25.6377,25.7362,25.2509,25.5315,3072100.0],["2014-04-02",25.5618,26.1381,25.5315,26.1002,3068100.0],["2014-04-03",26.0851,26.2443,25.5239,25.8348,2020200.0],["2014-04-04",26.0471,26.2291,25.5694,25.6832,1931200.0],["2014-04-07",25.6604,25.9182,25.0538,25.0614,2872800.0],["2014-04-08",25.1296,25.2206,24.5382,25.1751,4961800.0],["2014-04-09",25.1372,25.5543,25.0538,25.5315,2340100.0],["2014-04-10",25.5391,25.7211,24.6443,24.8036,1598900.0],["2014-04-11",24.6898,24.8491,24.4092,24.6595,2675200.0],["2014-04-14",24.8642,24.9325,24.5382,24.6291,1838300.0],["2014-04-15",24.7126,24.7808,24.1969,24.6974,2871500.0],["2014-04-16",24.8642,25.3268,24.8036,25.0462,1436000.0],["2014-04-17",25.0235,25.1903,24.8036,25.069,1091800.0],["2014-04-21",25.0841,25.2585,24.7732,25.0765,656900.0],["2014-04-22",25.1069,25.1903,24.6443,24.7126,1327500.0],["2014-04-23",24.4623,24.7505,24.3562,24.6822,1563600.0],["2014-04-24",24.8642,24.887,24.4623,24.7429,951400.0],["2014-04-25",24.7126,24.7126,24.25,24.3486,1469500.0],["2014-04-28",24.4017,24.4244,24.1135,24.3789,1804200.0],["2014-04-29",24.0301,24.9552,24.0225,24.7353,4330600.0],["2014-04-30",24.7201,25.0235,24.5685,24.8794,2255600.0],["2014-05-01",24.9931,25.2282,24.7505,25.0083,912600.0],["2014-05-02",24.8566,25.122,24.7732,24.9628,1620300.0],["2014-05-05",24.9097,24.978,24.6822,24.9476,761300.0],["2014-05-06",24.8642,25.3723,24.8187,25.3419,2334500.0],["2014-05-07",25.3647,25.5543,25.122,25.1524,1808700.0],["2014-05-08",25.2434,25.6301,25.0007,25.031,1742000.0],["2014-05-09",24.9021,25.1448,24.7429,25.0993,1136200.0],["2014-05-12",25.122,25.5163,25.122,25.486,1257600.0],["2014-05-13",25.5618,25.7817,25.4633,25.6832,1511000.0],["2014-05-14",25.5618,25.7059,25.2282,25.3192,844000.0],["2014-05-15",25.2206,25.304,24.8187,24.9552,1108000.0],["2014-05-16",24.94,25.4784,24.8111,25.4784,749500.0],["2014-05-19",25.5088,25.6756,25.4102,25.5922,1233200.0],["2014-05-20",25.5922,25.7059,25.1903,25.2509,1622300.0],["2014-05-21",25.3799,25.3799,24.8339,25.0614,1672600.0],["2014-05-22",25.1144,25.5998,25.0159,25.395,1389100.0],["2014-05-23",25.3344,25.5694,25.1144,25.2358,2232100.0],["2014-05-27",25.2509,25.4329,25.0765,25.1903,1630800.0],["2014-05-28",25.069,25.7438,25.0083,25.6453,1189100.0],["2014-05-29",25.6832,26.0623,25.5922,26.0396,2625900.0],["2014-05-30",25.9865,26.5628,25.5694,25.6301,1821700.0],["2014-06-02",25.7135,25.9486,25.577,25.8424,766100.0],["2014-06-03",25.7666,25.9031,25.5543,25.6149,1025400.0],["2014-06-04",25.5467,25.7211,25.2661,25.7059,1531200.0],["2014-06-05",25.7817,26.0092,25.4708,25.6149,835000.0],["2014-06-06",25.6983,26.4263,25.668,26.1002,1925200.0],["2014-06-09",26.1002,26.6614,26.0775,26.5021,1686100.0],["2014-06-10",26.3201,26.5779,25.7211,25.85,2864200.0],["2014-06-11",25.8652,25.8879,25.5391,25.8424,1574200.0],["2014-06-12",25.7514,26.0851,25.6073,25.6301,1072500.0],["2014-06-13",25.8727,26.7448,25.8727,26.032,2725400.0],["2014-06-16",26.0926,26.3505,25.7362,26.214,1455700.0],["2014-06-17",26.0471,26.0775,25.6604,25.8121,1178000.0],["2014-06-18",25.7817,26.0016,25.7287,25.9182,2053400.0],["2014-06-19",25.9713,26.1609,25.7893,26.1306,664100.0],["2014-06-20",25.9713,26.1381,25.7817,25.8955,899500.0],["2014-06-23",25.8197,26.2291,25.7438,26.1685,923100.0],["2014-06-24",26.0926,26.5704,25.941,26.3125,1225000.0],["2014-06-25",26.3656,26.5325,26.1533,26.449,1377500.0],["2014-06-26",26.358,26.6386,26.2291,26.4945,849100.0],["2014-06-27",26.3429,26.54,26.0851,26.2216,2326900.0],["2014-06-30",26.0775,26.1609,25.7514,26.0168,1711000.0],["2014-07-01",26.1078,26.5476,26.1078,26.5021,1370200.0],["2014-07-02",26.4415,26.6993,26.3277,26.6993,1208200.0],["2014-07-03",26.6841,27.1846,26.6386,27.0708,959500.0],["2014-07-07",26.8888,27.1087,26.7751,26.9268,2364100.0],["2014-07-08",26.8206,27.0329,26.0016,26.123,2201200.0],["2014-07-09",26.1457,26.1609,25.6225,26.0547,2768300.0],["2014-07-10",25.7362,26.1761,25.6528,25.9789,1575700.0],["2014-07-11",25.8955,26.3732,25.8348,26.3277,1959200.0],["2014-07-14",26.3429,26.5476,26.3429,26.5249,1209500.0],["2014-07-15",26.5173,26.5628,26.2822,26.4794,1616600.0],["2014-07-16",26.5173,26.7448,26.3884,26.5628,1584800.0],["2014-07-17",26.5552,26.7751,26.4642,26.5249,1471400.0],["2014-07-18",26.6765,27.1922,26.54,27.1163,1312100.0],["2014-07-21",27.0026,27.1012,26.5324,26.7144,1831100.0],["2014-07-22",26.813,26.9268,26.4187,26.449,1065100.0],["2014-07-23",26.6007,26.6083,25.8955,25.9865,1658000.0],["2014-07-24",25.9031,26.2064,25.8272,25.9334,1477700.0],["2014-07-25",25.941,26.5173,25.7742,26.4718,1208700.0],["2014-07-28",26.4642,26.8358,26.396,26.7069,1583900.0],["2014-07-29",26.722,26.8433,26.5021,26.6538,1219800.0],["2014-07-30",26.722,27.4348,26.722,27.0329,2322300.0],["2014-07-31",26.9723,27.2073,26.7675,26.9874,2210400.0],["2014-08-01",27.0632,27.0632,26.8433,27.0026,2400000.0],["2014-08-04",27.0329,27.5182,26.8737,27.4348,985500.0],["2014-08-05",27.2604,27.4879,26.8813,26.995,1503300.0],["2014-08-06",26.9343,27.1012,26.7751,26.8358,873200.0],["2014-08-07",26.9343,27.1542,26.1761,26.2443,1345100.0],["2014-08-08",26.2519,26.2519,25.2054,26.1912,2564000.0],["2014-08-11",26.2064,27.1315,26.2064,27.0784,1567900.0],["2014-08-12",27.0632,27.5334,27.0329,27.3362,1243700.0],["2014-08-13",27.4348,27.8898,27.359,27.6623,1790500.0],["2014-08-14",27.7685,27.9049,27.6547,27.7381,1533700.0],["2014-08-15",27.8594,27.9201,27.5789,27.8822,724600.0],["2014-08-18",28.0793,28.4433,27.9959,28.2993,1860100.0],["2014-08-19",28.4357,28.4357,28.2386,28.2765,2267200.0],["2014-08-20",27.7305,28.3827,27.7305,28.1931,1217400.0],["2014-08-21",28.1855,28.3068,28.0793,28.1173,965200.0],["2014-08-22",28.2007,28.2234,27.8367,27.9353,781900.0],["2014-08-25",28.0263,28.2158,28.0263,28.1552,574000.0],["2014-08-26",28.2538,28.686,28.2007,28.2158,1212300.0],["2014-08-27",28.3978,28.4433,27.723,28.0793,1613800.0],["2014-08-28",27.8974,27.8974,27.5182,27.6395,976700.0],["2014-08-29",27.7154,28.1779,27.6092,28.1097,1347500.0],["2014-09-02",28.1703,28.595,27.7078,28.2158,1288400.0],["2014-09-03",28.3751,28.4282,28.0339,28.1855,1121400.0],["2014-09-04",28.1703,28.2993,27.9656,28.0414,637700.0],["2014-09-05",28.0869,28.3599,27.9656,28.1779,657800.0],["2014-09-08",28.1476,28.2613,27.7609,27.8064,754700.0],["2014-09-09",27.6547,27.7457,27.086,27.2377,1327200.0],["2014-09-10",27.2756,27.5031,27.0481,27.4045,768200.0],["2014-09-11",27.0708,27.2149,26.8585,27.0708,2707900.0],["2014-09-12",27.0708,27.2149,26.7144,26.7599,2151200.0],["2014-09-15",26.8433,26.8737,26.4339,26.4642,1569400.0],["2014-09-16",26.4869,27.1163,26.4642,26.8054,3076100.0],["2014-09-17",26.9268,27.0632,26.5855,26.6841,3460200.0],["2014-09-18",26.8206,26.995,26.5855,26.8585,3914200.0],["2014-09-19",26.9647,27.0253,26.5855,26.7751,2092000.0],["2014-09-22",26.6462,26.7296,25.8348,26.0016,1537000.0],["2014-09-23",25.9107,26.6386,25.8955,26.2216,2396400.0],["2014-09-24",26.3656,26.3656,26.1609,26.1836,1810800.0],["2014-09-25",26.0547,26.2519,25.7287,25.7287,1005000.0],["2014-09-26",25.6983,25.85,25.6301,25.7059,1198300.0],["2014-09-29",25.4557,25.6453,25.2282,25.5088,1747400.0],["2014-09-30",25.4784,25.9031,25.4784,25.6908,1823300.0],["2014-10-01",25.6832,25.7287,25.1751,25.2661,1360700.0],["2014-10-02",25.2813,25.8576,25.0917,25.7969,1550400.0],["2014-10-03",25.8424,26.1988,25.7059,25.9637,939200.0],["2014-10-06",26.2746,26.5931,26.0926,26.1002,1388300.0],["2014-10-07",26.0851,26.1836,25.8424,25.8727,941800.0],["2014-10-08",25.7817,26.5704,25.759,26.54,1472200.0],["2014-10-09",26.5476,26.6614,26.2215,26.4035,1418400.0],["2014-10-10",26.3125,26.5779,25.4481,25.8121,2037800.0],["2014-10-13",26.0168,26.0244,25.0083,25.0993,3566100.0],["2014-10-14",25.2434,25.6756,25.1751,25.213,1857900.0],["2014-10-15",25.0007,25.4784,24.9249,25.4405,1923500.0],["2014-10-16",25.0765,25.4178,24.9476,25.0462,1939600.0],["2014-10-17",25.213,25.3723,24.9704,25.0386,1539400.0],["2014-10-20",25.0614,25.4557,24.9628,25.2889,1424200.0],["2014-10-21",25.4708,26.0926,25.4253,25.9334,1274900.0],["2014-10-22",26.0851,26.0851,25.668,25.668,815900.0],["2014-10-23",25.7362,26.0775,25.7135,26.0168,757800.0],["2014-10-24",26.1988,26.3353,24.8642,24.9021,1822800.0],["2014-10-27",24.9173,25.6604,24.432,25.6301,1515500.0],["2014-10-28",25.668,26.449,25.6528,26.3353,1515000.0],["2014-10-29",26.3353,26.5097,26.0396,26.4415,1350500.0],["2014-10-30",26.2898,26.995,26.2898,26.9343,1141200.0],["2014-10-31",26.9723,27.4272,26.9723,27.4045,1986300.0],["2014-11-03",27.4045,27.4727,27.1542,27.2832,1366100.0],["2014-11-04",27.1391,27.1391,26.5324,26.5552,1120300.0],["2014-11-05",26.6689,26.8054,26.1381,26.7599,1124200.0],["2014-11-06",26.8206,27.1163,26.4794,26.5324,1053200.0],["2014-11-07",26.4339,26.7296,26.4035,26.6689,1200000.0],["2014-11-10",26.5855,26.8206,26.5476,26.8206,1035500.0],["2014-11-11",26.8433,27.0253,26.6765,26.8054,447600.0],["2014-11-12",26.5704,26.8737,26.5552,26.722,916400.0],["2014-11-13",26.5931,27.0177,26.5931,26.9798,782300.0],["2014-11-14",26.8585,27.2301,26.6841,27.1087,538200.0],["2014-11-17",27.0481,27.3817,27.0329,27.2225,607300.0],["2014-11-18",27.2225,27.6016,27.2225,27.3817,1993600.0],["2014-11-19",27.268,27.9353,27.268,27.905,1087400.0],["2014-11-20",27.7154,27.9353,27.7002,27.8064,705000.0],["2014-11-21",28.14,28.4737,28.0339,28.14,1277500.0],["2014-11-24",28.2992,28.3523,27.9429,28.049,692500.0],["2014-11-25",28.0869,28.2993,27.7912,27.8215,994400.0],["2014-11-26",27.8519,28.1779,27.7912,28.1173,738700.0],["2014-11-28",28.0566,28.413,27.8746,28.322,650500.0],["2014-12-01",28.14,28.2613,27.6699,27.7609,1730500.0],["2014-12-02",27.7154,27.8291,27.2073,27.3893,1234100.0],["2014-12-03",27.776,27.776,27.2983,27.541,730000.0],["2014-12-04",27.4196,27.4803,27.3211,27.3969,4196900.0],["2014-12-05",27.3514,27.8215,27.1997,27.6168,1077400.0],["2014-12-08",27.7154,27.7912,27.4272,27.5713,1040800.0],["2014-12-09",27.3741,27.3893,27.0632,27.2983,1350100.0],["2014-12-10",27.0708,27.2452,25.7059,25.7438,2108800.0],["2014-12-11",25.7742,25.8045,25.1903,25.4405,2264300.0],["2014-12-12",25.1524,25.3116,24.7505,24.7732,2001300.0],["2014-12-15",25.1144,25.1903,24.0225,24.2652,2094500.0],["2014-12-16",24.1287,24.6822,23.6055,24.1742,2139600.0],["2014-12-17",24.2348,24.849,24.1666,24.6367,1952900.0],["2014-12-18",25.0083,25.6528,24.8263,25.4557,1899000.0],["2014-12-19",25.5315,25.8272,25.304,25.4026,2508300.0],["2014-12-22",25.3419,25.6983,25.2889,25.6225,1231800.0],["2014-12-23",25.759,25.941,25.6832,25.7817,507700.0],["2014-12-24",25.7211,26.0092,25.6528,25.941,246200.0],["2014-12-26",26.0168,26.0168,25.7742,25.8121,261500.0],["2014-12-29",25.8197,25.8652,25.3723,25.5618,947600.0],["2014-12-30",25.5088,25.9258,25.3799,25.5239,1483000.0],["2014-12-31",25.4633,25.941,25.4633,25.8272,620700.0],["2015-01-02",25.6301,25.9107,25.2282,25.5618,1319000.0],["2015-01-05",25.4405,25.4405,24.8339,24.9097,1643700.0],["2015-01-06",24.9855,25.3268,24.5306,24.8263,1682600.0],["2015-01-07",25.0917,25.2434,24.9552,25.122,1235100.0],["2015-01-08",25.2206,25.7969,25.1903,25.3723,870600.0],["2015-01-09",25.486,25.6225,25.2737,25.4633,900600.0],["2015-01-12",25.5163,25.5315,24.5382,24.6367,1167900.0],["2015-01-13",24.7505,25.486,24.7201,24.9021,2098600.0],["2015-01-14",24.7732,24.8036,24.432,24.5382,1555500.0],["2015-01-15",24.6746,24.7808,24.2424,24.2652,2146000.0],["2015-01-16",24.2197,24.4851,24.0908,24.4623,2907300.0],["2015-01-20",24.3486,24.6443,23.9619,24.4547,3311100.0],["2015-01-21",24.523,25.0159,24.4472,24.94,945200.0],["2015-01-22",25.1296,25.9031,24.9325,25.8879,3523400.0],["2015-01-23",25.8045,25.8879,25.4708,25.5467,820100.0],["2015-01-26",25.6301,26.2519,25.5922,25.9107,1042700.0],["2015-01-27",25.668,25.8803,25.486,25.7211,541500.0],["2015-01-28",25.7362,25.8197,25.1827,25.2358,749600.0],["2015-01-29",25.2509,25.3495,24.8111,25.2964,670300.0],["2015-01-30",24.8491,25.0765,24.6898,24.7277,991400.0],["2015-02-02",24.9249,25.2889,24.7201,25.2358,805000.0],["2015-02-03",25.3723,25.8272,25.2282,25.486,1072000.0],["2015-02-04",25.4253,25.8727,25.3419,25.5694,1181700.0],["2015-02-05",25.4936,25.7362,25.3419,25.5391,1073800.0],["2015-02-06",25.4102,25.5012,24.8718,24.9704,1194700.0],["2015-02-09",24.8642,25.2509,24.7353,25.1979,548400.0],["2015-02-10",25.2206,25.7211,25.1524,25.5315,991500.0],["2015-02-11",25.5163,25.5315,24.9704,25.0235,1070900.0],["2015-02-12",25.1144,26.6462,25.0993,26.5628,1607900.0],["2015-02-13",26.4187,26.7069,26.2443,26.4111,942900.0],["2015-02-17",26.4945,26.6083,26.032,26.5855,753100.0],["2015-02-18",26.5173,26.6234,25.3344,25.3571,1614900.0],["2015-02-19",25.2585,25.3723,24.7353,24.978,2615400.0],["2015-02-20",24.8642,25.122,24.6291,25.0841,1330600.0],["2015-02-23",25.0841,25.6983,25.0462,25.6528,1134100.0],["2015-02-24",25.6225,25.9486,25.4633,25.6453,1130300.0],["2015-02-25",25.6453,25.9713,25.3192,25.4784,750500.0],["2015-02-26",25.5618,25.9637,25.395,25.7059,1288200.0],["2015-02-27",25.6149,26.0699,25.5846,25.8727,1937200.0],["2015-03-02",25.8348,26.1002,25.5998,25.8424,1356800.0],["2015-03-03",25.8121,26.3429,25.6301,26.3277,1429900.0],["2015-03-04",25.9486,26.1381,25.6528,26.1306,1159200.0],["2015-03-05",26.0699,26.8206,26.032,26.3429,1898500.0],["2015-03-06",26.1609,26.358,25.8576,26.2064,2179000.0],["2015-03-09",26.1457,26.2595,25.7742,25.8955,820200.0],["2015-03-10",25.6452,25.7969,25.4329,25.7135,1283800.0],["2015-03-11",26.0092,26.6689,26.0092,26.1002,2341000.0],["2015-03-12",26.1836,26.4111,25.8424,26.1457,1798400.0],["2015-03-13",26.0926,26.2898,25.8197,26.0016,1379800.0],["2015-03-16",26.1457,26.3201,26.0396,26.0547,683700.0],["2015-03-17",25.8955,26.1002,25.8424,25.9561,861500.0],["2015-03-18",25.668,25.8727,24.9021,25.6604,2959900.0],["2015-03-19",25.5846,25.7742,25.3419,25.7362,1789400.0],["2015-03-20",25.759,26.2974,25.7438,26.0396,1156800.0],["2015-03-23",26.123,26.4035,25.9182,26.2822,891400.0],["2015-03-24",26.3732,26.4111,26.1457,26.1457,746600.0],["2015-03-25",26.1381,26.305,25.3192,25.3723,1192200.0],["2015-03-26",25.213,25.2813,24.9476,25.031,1147600.0],["2015-03-27",24.9325,25.1827,24.8187,25.0993,895100.0],["2015-03-30",25.1903,25.4481,25.0614,25.3723,758200.0],["2015-03-31",25.2737,25.2737,24.9097,25.031,1085500.0],["2015-04-01",25.2509,26.0775,24.9855,25.9258,1776100.0],["2015-04-02",26.0168,26.2898,25.8652,26.1912,748600.0],["2015-04-06",26.2216,26.6689,26.0851,26.6159,1221800.0],["2015-04-07",26.6841,26.7523,26.5173,26.5476,1352100.0],["2015-04-08",26.6993,26.8206,26.6386,26.8054,1197500.0],["2015-04-09",26.813,26.9798,26.6614,26.8585,1454400.0],["2015-04-10",26.7751,26.9571,26.6993,26.8206,768200.0],["2015-04-13",26.7296,26.8358,26.5628,26.6007,1095800.0],["2015-04-14",26.6538,26.8206,26.5628,26.6159,413200.0],["2015-04-15",26.6993,26.9571,26.5931,26.904,807300.0],["2015-04-16",26.8964,27.0253,26.7599,26.8964,863000.0],["2015-04-17",26.631,26.6614,25.9789,26.0851,866300.0],["2015-04-20",26.2215,26.2898,25.9637,26.1002,793700.0],["2015-04-21",26.1533,26.6007,26.0168,26.5021,1241700.0],["2015-04-22",26.6386,26.7751,26.3277,26.722,996300.0],["2015-04-23",26.6234,27.1618,26.5779,26.995,1630500.0],["2015-04-24",27.1391,27.867,27.0557,27.8291,2204400.0],["2015-04-27",27.9429,28.3296,27.6168,27.6775,1028200.0],["2015-04-28",27.6016,28.0642,27.5789,27.905,571500.0],["2015-04-29",27.7988,28.1021,27.6471,27.8064,1218100.0],["2015-04-30",27.6699,27.776,27.3211,27.6092,1761000.0],["2015-05-01",27.8064,28.1476,27.5713,27.958,666500.0],["2015-05-04",27.8974,28.0945,27.6547,27.7533,2104300.0],["2015-05-05",27.7305,27.8443,26.8433,27.1012,1704100.0],["2015-05-06",27.1315,27.2604,26.8585,26.9192,1261100.0],["2015-05-07",26.9571,27.2377,26.9116,26.9874,1472600.0],["2015-05-08",27.3741,27.776,27.2983,27.6926,1958900.0],["2015-05-11",27.7078,27.7836,27.3362,27.5334,1486100.0],["2015-05-12",27.3514,27.5182,27.268,27.4348,1080100.0],["2015-05-13",27.6395,27.685,27.359,27.4348,1119000.0],["2015-05-14",27.5865,27.8974,27.5031,27.6775,978200.0],["2015-05-15",27.6775,27.9277,27.541,27.9277,1306200.0],["2015-05-18",27.7912,27.958,27.5106,27.8519,1195200.0],["2015-05-19",27.8443,27.958,27.7533,27.8291,826400.0],["2015-05-20",27.8291,27.9884,27.632,27.6471,722100.0],["2015-05-21",27.6016,27.8822,27.4348,27.45,1619900.0],["2015-05-22",27.4651,28.4206,27.4121,28.3068,1944300.0],["2015-05-26",28.1855,28.3068,27.9049,28.2158,2158600.0],["2015-05-27",28.0869,28.5874,28.0793,28.5495,2397800.0],["2015-05-28",28.4924,29.0173,28.4088,29.0097,2249100.0],["2015-05-29",28.8651,28.9488,28.6902,28.7891,3949300.0],["2015-06-01",28.8347,29.1161,28.7739,29.0021,2311700.0],["2015-06-02",29.0097,29.6486,28.926,29.4584,1953600.0],["2015-06-03",29.5345,29.641,28.9412,28.9868,3828800.0],["2015-06-04",28.8499,28.9716,28.2186,28.3631,1708400.0],["2015-06-05",28.3555,28.4392,28.0589,28.1882,1623000.0],["2015-06-08",28.0285,28.211,27.9828,28.1121,1231800.0],["2015-06-09",28.211,28.2262,27.7547,28.2262,1530000.0],["2015-06-10",28.3631,28.5761,28.3631,28.4772,2235900.0],["2015-06-11",28.4696,29.5573,28.4696,29.3215,2299200.0],["2015-06-12",29.2454,29.4584,29.0173,29.3976,1355300.0],["2015-06-15",29.3215,29.466,28.8804,29.4128,1345300.0],["2015-06-16",29.3215,29.6257,29.2683,29.5573,976200.0],["2015-06-17",29.5345,29.641,29.3291,29.5193,1658100.0],["2015-06-18",29.641,29.6486,29.1922,29.3139,1134200.0],["2015-06-19",29.3367,30.1049,29.2302,29.7855,1586000.0],["2015-06-22",30.0289,30.0897,29.8159,29.8539,1353600.0],["2015-06-23",29.7931,30.0365,29.641,29.8844,1126700.0],["2015-06-24",29.892,30.0517,29.7703,30.0213,2003100.0],["2015-06-25",30.1278,30.4624,30.0061,30.2038,1555200.0],["2015-06-26",30.1354,30.4016,29.9832,30.0517,969000.0],["2015-06-29",29.7246,29.9224,29.1161,29.177,958600.0],["2015-06-30",29.39,29.5953,29.1009,29.5269,1256300.0],["2015-07-01",29.5953,29.6334,29.1694,29.2454,1511800.0],["2015-07-02",29.4356,29.892,29.2683,29.7322,1515900.0],["2015-07-06",29.466,29.6334,28.888,29.1466,2236800.0],["2015-07-07",27.5493,27.9144,27.0625,27.7927,8724900.0],["2015-07-08",27.4276,27.4884,26.8419,27.1233,3641600.0],["2015-07-09",27.3211,27.5113,26.8191,26.8952,2676500.0],["2015-07-10",26.743,27.207,26.7126,27.0397,1799700.0],["2015-07-13",27.2374,27.633,27.0321,27.5721,1870400.0],["2015-07-14",27.6177,27.6786,27.3743,27.4428,2023600.0],["2015-07-15",27.382,27.633,27.3059,27.5645,1327800.0],["2015-07-16",27.6101,27.709,27.4124,27.5037,2237100.0],["2015-07-17",27.458,27.6177,27.1918,27.2374,1277700.0],["2015-07-20",27.0929,27.1005,26.918,26.994,1691800.0],["2015-07-21",27.0549,27.0853,26.918,26.9788,911700.0],["2015-07-22",26.8039,26.918,26.6366,26.743,2690400.0],["2015-07-23",26.7583,26.918,26.6898,26.7583,1630100.0],["2015-07-24",26.5985,26.8723,26.5833,26.7278,1505400.0],["2015-07-27",26.6822,26.705,25.9216,26.0205,2469900.0],["2015-07-28",26.1422,26.2943,25.9368,26.1041,1708300.0],["2015-07-29",26.1193,26.4844,26.0661,26.1878,932700.0],["2015-07-30",26.0129,26.0965,25.6402,26.0509,1944100.0],["2015-07-31",26.3627,26.5757,26.0661,26.5149,1476700.0],["2015-08-03",26.416,26.6289,26.3779,26.6213,811900.0],["2015-08-04",26.6137,26.8191,26.4996,26.6289,1012100.0],["2015-08-05",26.5681,26.7202,25.1153,25.2294,3063900.0],["2015-08-06",25.2142,25.2751,24.4764,24.9556,2945000.0],["2015-08-07",24.8187,25.2675,24.8187,25.2142,1517400.0],["2015-08-10",25.3055,25.5641,25.2294,25.4804,573100.0],["2015-08-11",25.1838,25.1914,24.5601,24.7959,2504400.0],["2015-08-12",24.6742,24.7883,24.4004,24.735,1164900.0],["2015-08-13",24.6666,24.8719,24.4612,24.6362,1163600.0],["2015-08-14",24.6362,24.7731,24.4384,24.4992,1411300.0],["2015-08-17",24.3928,24.8491,24.3471,24.8339,1185900.0],["2015-08-18",24.7655,24.9024,24.6742,24.8567,1598400.0],["2015-08-19",24.7883,24.8491,24.1646,24.3623,1294200.0],["2015-08-20",24.1037,24.1341,23.3507,23.4876,3911400.0],["2015-08-21",23.2671,23.4648,22.7727,22.9096,3514400.0],["2015-08-24",22.0425,22.3543,20.2246,21.9056,2835200.0],["2015-08-25",22.6053,22.7422,21.936,21.9816,2823500.0],["2015-08-26",22.3315,22.5597,21.9512,22.5369,1394900.0],["2015-08-27",22.8259,23.0465,22.4,22.94,1542300.0],["2015-08-28",22.7651,23.229,22.7346,23.0161,1281100.0],["2015-08-31",22.8335,23.3735,22.7955,23.2442,4511200.0],["2015-09-01",22.7803,23.0084,22.3543,22.476,5181700.0],["2015-09-02",22.7574,22.7803,22.3087,22.5064,1871000.0],["2015-09-03",22.5673,22.902,22.4684,22.5445,1177200.0],["2015-09-04",22.3163,22.4,21.8295,21.9056,2297000.0],["2015-09-08",22.2098,22.2859,21.8751,22.225,942600.0],["2015-09-09",22.4608,22.5369,21.9588,22.0273,1310900.0],["2015-09-10",22.0653,22.2022,21.7687,22.0653,1457300.0],["2015-09-11",22.012,22.0881,21.7306,21.8904,988600.0],["2015-09-14",21.8523,21.9436,21.5557,21.6926,1539500.0],["2015-09-15",21.7002,22.012,21.6622,21.9588,1771100.0],["2015-09-16",22.0044,22.514,22.0044,22.3087,1150200.0],["2015-09-17",22.2935,22.4076,21.8143,22.1566,3274000.0],["2015-09-18",22.012,22.2783,21.8827,22.0425,2200100.0],["2015-09-21",22.1414,22.2326,21.974,22.0501,1042800.0],["2015-09-22",21.6926,21.723,21.3731,21.6089,2684000.0],["2015-09-23",21.5861,21.7078,20.9928,21.0537,2326900.0],["2015-09-24",20.8407,20.9244,20.4224,20.681,2240700.0],["2015-09-25",20.7418,20.9396,20.4756,20.5441,2129300.0],["2015-09-28",20.468,20.4756,19.7378,19.7759,1814800.0],["2015-09-29",19.8063,19.9964,19.4488,19.5553,4290100.0],["2015-09-30",19.6618,19.8595,19.6009,19.7911,4132200.0],["2015-10-01",19.8899,19.9508,19.502,19.6389,3107100.0],["2015-10-02",19.4108,19.8291,19.3499,19.8139,3054200.0],["2015-10-05",20.1409,20.255,19.966,20.0116,3709500.0],["2015-10-06",20.0269,20.217,19.928,20.1638,1651400.0],["2015-10-07",20.2931,20.8407,20.2931,20.4908,3637800.0],["2015-10-08",20.5289,20.6506,20.3539,20.6201,2699600.0],["2015-10-09",20.6429,20.757,20.5365,20.6582,1896100.0],["2015-10-12",20.6125,20.7114,20.3235,20.3767,1835900.0],["2015-10-13",20.1562,20.2931,20.0725,20.2018,3053000.0],["2015-10-14",20.217,20.3539,20.1105,20.1486,2457900.0],["2015-10-15",20.3083,20.5289,20.1333,20.4756,1538900.0],["2015-10-16",20.5136,20.5745,20.3387,20.4832,1680900.0],["2015-10-19",20.3843,20.4072,20.1181,20.3767,1317800.0],["2015-10-20",20.3463,20.506,20.1409,20.4908,2286300.0],["2015-10-21",20.3996,20.5517,19.928,20.0421,3616900.0],["2015-10-22",20.2018,20.5973,20.1257,20.3996,1575400.0],["2015-10-23",20.9472,21.6926,20.506,21.5785,4199300.0],["2015-10-26",21.6774,21.6774,21.1754,21.2819,4452000.0],["2015-10-27",21.2514,21.4948,21.1982,21.4188,2903000.0],["2015-10-28",21.4492,22.3087,21.3199,22.1261,5139100.0],["2015-10-29",22.0044,22.3467,22.0044,22.2631,2264700.0],["2015-10-30",22.2859,22.3771,21.9892,22.1642,2709700.0],["2015-11-02",22.187,22.6129,22.1642,22.5749,1939300.0],["2015-11-03",22.476,23.0921,22.476,22.8715,2894300.0],["2015-11-04",22.8563,22.9704,22.3695,22.5825,2322900.0],["2015-11-05",22.5673,22.7346,22.2707,22.2783,2156000.0],["2015-11-06",22.1414,22.1946,21.8751,22.1109,1957900.0],["2015-11-09",22.0501,22.1109,21.6013,21.8295,1535100.0],["2015-11-10",21.7078,22.0501,21.647,21.8599,1755900.0],["2015-11-11",21.9512,22.1337,21.7534,21.9892,1875900.0],["2015-11-12",21.8523,21.898,21.5481,21.5709,1503300.0],["2015-11-13",21.4872,21.5861,21.1526,21.2058,1135800.0],["2015-11-16",21.183,21.6013,21.0765,21.5633,1381400.0],["2015-11-17",21.5861,21.6698,21.3427,21.51,1390800.0],["2015-11-18",21.5253,22.0653,21.4264,22.012,2802500.0],["2015-11-19",22.0653,22.3011,21.9588,22.0349,2497100.0],["2015-11-20",22.1413,22.3543,22.0501,22.1033,2215900.0],["2015-11-23",22.0729,22.3467,22.0729,22.2859,2614600.0],["2015-11-24",22.1642,22.2859,22.0653,22.1946,2272000.0],["2015-11-25",22.1794,22.2174,21.9208,22.0273,1277600.0],["2015-11-27",22.0349,22.1109,21.8295,22.012,2431200.0],["2015-11-30",22.0273,22.0273,21.3655,21.4492,3998600.0],["2015-12-01",21.5177,22.149,21.4492,22.149,3028400.0],["2015-12-02",22.149,22.4912,22.0577,22.1337,3844700.0],["2015-12-03",22.1261,22.1794,21.4644,21.7002,2969500.0],["2015-12-04",21.7306,22.0577,21.6546,21.9512,3795400.0],["2015-12-07",21.8067,21.898,21.6013,21.8295,2492900.0],["2015-12-08",21.4492,21.5709,21.1602,21.2895,3139200.0],["2015-12-09",21.3351,21.6241,21.2438,21.3807,2265800.0],["2015-12-10",21.3807,21.5253,21.1602,21.2971,2294700.0],["2015-12-11",21.0537,21.145,20.5136,20.6201,3843300.0],["2015-12-14",20.6049,20.6049,20.0877,20.3007,2568700.0],["2015-12-15",20.6049,21.0841,20.5441,20.97,2441100.0],["2015-12-16",21.1754,21.4948,20.9244,21.4492,2003000.0],["2015-12-17",21.3807,21.5177,20.9776,21.2743,2405500.0],["2015-12-18",21.0841,21.4188,21.0461,21.1297,3963300.0],["2015-12-21",21.1373,21.259,20.9396,21.0461,2397800.0],["2015-12-22",21.2058,21.4948,21.1221,21.3123,2396600.0],["2015-12-23",21.4112,21.4796,21.1906,21.2971,895700.0],["2015-12-24",21.2971,21.396,21.2058,21.2895,910100.0],["2015-12-28",21.2514,21.3351,20.9624,21.2362,2270800.0],["2015-12-29",21.4036,21.4644,21.2743,21.3503,1220100.0],["2015-12-30",21.2971,21.3275,20.9472,20.9852,1094200.0],["2015-12-31",20.8939,21.0309,20.6353,20.6962,1309600.0],["2016-01-04",20.0193,20.3996,20.0193,20.3615,2192100.0],["2016-01-05",20.3691,20.4376,19.9584,20.2018,1394700.0],["2016-01-06",19.8595,19.9584,19.4412,19.6694,3212100.0],["2016-01-07",19.3043,19.7074,19.1978,19.3195,2732800.0],["2016-01-08",19.502,19.715,19.2434,19.4868,2253400.0],["2016-01-11",19.5781,19.7835,19.3651,19.7454,1459900.0],["2016-01-12",19.9736,20.6277,19.8976,20.5745,2561900.0],["2016-01-13",20.6734,20.7875,20.2779,20.4756,2032200.0],["2016-01-14",20.5289,20.8255,20.2779,20.7494,1387100.0],["2016-01-15",20.1714,20.2931,19.6922,19.7987,1343900.0],["2016-01-19",19.9736,20.217,19.4488,19.6846,1614000.0],["2016-01-20",19.1141,19.3955,18.7642,19.1902,2807600.0],["2016-01-21",19.1598,19.7226,18.9392,19.4412,1190800.0],["2016-01-22",19.7454,20.1866,19.7302,20.1562,1061700.0],["2016-01-25",20.0421,20.1486,19.6846,19.6998,579300.0],["2016-01-26",19.8291,20.1409,19.7226,20.1409,762400.0],["2016-01-27",19.9736,20.3311,19.6313,19.7759,1753900.0],["2016-01-28",20.0649,20.0649,19.3499,19.5401,1418700.0],["2016-01-29",19.7911,20.1638,19.5325,20.1409,2144000.0],["2016-02-01",20.0345,20.6962,19.7835,20.681,1327200.0],["2016-02-02",20.3919,20.3919,19.8291,19.9736,3021700.0],["2016-02-03",20.1029,20.1638,19.4336,20.0116,1948400.0],["2016-02-04",20.179,20.3463,19.7759,19.8443,1763400.0],["2016-02-05",19.753,19.8063,18.7034,18.7718,2928000.0],["2016-02-08",18.4144,18.498,18.1405,18.3307,2330100.0],["2016-02-09",18.1177,18.1938,17.7146,17.8819,2364100.0],["2016-02-10",17.9048,18.3231,17.7831,18.0112,1963400.0],["2016-02-11",17.745,18.0112,17.6842,17.9504,2222100.0],["2016-02-12",18.0188,18.1482,17.7374,17.9428,1749600.0],["2016-02-16",18.3611,18.5285,18.0188,18.3763,1489400.0],["2016-02-17",18.6197,19.4336,18.5437,19.1293,1747000.0],["2016-02-18",19.2662,19.2662,18.7947,18.8935,1153000.0],["2016-02-19",18.9012,18.9012,18.5208,18.7871,1020100.0],["2016-02-22",18.9316,19.3119,18.9316,19.2206,544000.0],["2016-02-23",19.1293,19.1522,18.673,18.8327,679500.0],["2016-02-24",18.5969,19.2586,18.3383,19.2206,1016500.0],["2016-02-25",19.2358,19.4184,18.9848,19.4184,1456500.0],["2016-02-26",19.4412,19.4716,18.9772,19.4032,1760300.0],["2016-02-29",19.464,19.7606,19.1826,19.5477,1594000.0],["2016-03-01",19.753,20.255,19.6009,20.2018,2435900.0],["2016-03-02",20.2094,20.5289,20.0269,20.4148,1841500.0],["2016-03-03",20.4148,20.5897,20.1333,20.217,1198400.0],["2016-03-04",20.2474,21.259,20.2398,21.1678,3133100.0],["2016-03-07",21.0537,21.6394,20.9624,21.5024,1634400.0],["2016-03-08",21.3123,21.3351,20.6734,20.7266,1054400.0],["2016-03-09",20.932,20.9548,20.3767,20.4756,1626100.0],["2016-03-10",20.5745,20.5897,20.0877,20.3843,1466400.0],["2016-03-11",20.6429,20.8027,20.4148,20.6125,1270400.0],["2016-03-14",20.5517,20.7418,20.3843,20.5669,850300.0],["2016-03-15",20.3007,20.43,20.0649,20.1257,1642900.0],["2016-03-16",20.0573,20.3843,20.0573,20.3463,1572500.0],["2016-03-17",20.3387,21.6698,20.3311,21.51,2390700.0],["2016-03-18",21.6089,21.7915,21.3579,21.472,1948000.0],["2016-03-21",21.3579,21.5253,21.1678,21.2134,498800.0],["2016-03-22",21.1602,21.2895,20.932,21.008,1426100.0],["2016-03-23",20.97,21.2438,20.7951,21.1906,2191000.0],["2016-03-24",20.9928,21.0917,20.8483,21.0537,914100.0],["2016-03-28",21.0993,21.1754,20.9168,20.9776,693200.0],["2016-03-29",20.9168,21.4568,20.8255,21.4112,1458800.0],["2016-03-30",21.3883,21.8219,21.2514,21.3655,1879100.0],["2016-03-31",21.1678,21.2058,20.757,20.8863,1895500.0],["2016-04-01",20.6886,20.97,20.6353,20.9016,1516200.0],["2016-04-04",20.9092,21.0233,20.7418,20.894,1421300.0],["2016-04-05",20.7342,20.7723,20.0269,20.2398,1344500.0],["2016-04-06",20.217,20.3539,19.9812,20.1942,1893200.0],["2016-04-07",20.004,20.1333,19.6846,19.7682,2457000.0],["2016-04-08",19.9052,20.0116,19.3955,19.4792,1529400.0],["2016-04-11",19.6542,19.9888,19.426,19.7454,2440900.0],["2016-04-12",19.9052,19.9584,19.7302,19.9432,1139600.0],["2016-04-13",20.0116,20.255,19.9508,20.0725,1082600.0],["2016-04-14",20.2246,20.2246,20.004,20.0649,945600.0],["2016-04-15",19.9736,20.1562,19.8747,19.928,873900.0],["2016-04-18",19.8899,19.9508,19.677,19.7302,732300.0],["2016-04-19",19.8823,20.1029,19.7987,20.004,1378400.0],["2016-04-20",19.9128,20.1562,19.753,20.0953,1587700.0],["2016-04-21",20.1638,20.2246,20.004,20.1257,1204100.0],["2016-04-22",20.0725,20.681,20.0497,20.5973,1596500.0],["2016-04-25",20.5669,20.5897,20.2018,20.255,1670200.0],["2016-04-26",20.3691,20.4528,20.1333,20.4072,1393300.0],["2016-04-27",20.4224,20.5821,20.3159,20.5593,1083800.0],["2016-04-28",20.4452,20.6582,20.3615,20.3996,1335600.0],["2016-04-29",20.9852,22.3163,20.9472,22.2326,4142300.0],["2016-05-02",22.1337,22.187,21.5937,21.7382,2524700.0],["2016-05-03",21.5177,21.7687,21.434,21.51,1743100.0],["2016-05-04",21.3275,21.3655,20.7114,20.932,1476500.0],["2016-05-05",20.97,21.221,20.8939,21.145,2095700.0],["2016-05-06",20.5365,21.0765,20.5289,20.9928,2451700.0],["2016-05-09",20.7646,20.7799,19.928,20.2322,3198400.0],["2016-05-10",20.3235,20.5365,20.255,20.5212,2090300.0],["2016-05-11",20.3843,20.5365,20.2931,20.43,1537500.0],["2016-05-12",20.43,20.4604,19.9508,20.1562,1549700.0],["2016-05-13",19.9964,20.255,19.9584,20.0269,1937300.0],["2016-05-16",20.0193,20.3691,20.0193,20.2855,1719100.0],["2016-05-17",20.0801,20.2931,19.9432,20.0421,1391400.0],["2016-05-18",19.9736,20.0192,19.502,19.5629,2974500.0],["2016-05-19",19.4868,19.5172,19.2815,19.4944,1331600.0],["2016-05-20",19.6313,20.2018,19.6237,20.1714,1610000.0],["2016-05-23",20.0193,20.4604,20.0193,20.2246,2031200.0],["2016-05-24",20.2855,20.4756,20.0573,20.4604,2085400.0],["2016-05-25",20.5593,20.7266,20.4528,20.6049,1885300.0],["2016-05-26",20.7156,21.1507,20.5782,20.7232,1356000.0],["2016-05-27",20.708,20.8835,20.6087,20.7919,643600.0],["2016-05-31",20.7614,20.8225,20.3034,20.4103,1138600.0],["2016-06-01",20.2118,20.6316,20.1813,20.5782,1182100.0],["2016-06-02",20.4103,20.7538,20.3416,20.3874,1032500.0],["2016-06-03",20.5553,20.5553,20.105,20.2195,846300.0],["2016-06-06",20.3492,20.3492,19.6928,19.7539,2345600.0],["2016-06-07",19.8683,20.1431,19.8073,19.9981,979000.0],["2016-06-08",20.2424,20.2576,19.9828,20.1508,2543300.0],["2016-06-09",20.0134,20.0973,19.6623,19.7997,3130200.0],["2016-06-10",19.5936,19.6088,18.8684,19.1509,3371000.0],["2016-06-13",18.8532,19.2501,18.8532,19.0287,1343700.0],["2016-06-14",18.9448,18.9829,18.5631,18.6166,1506600.0],["2016-06-15",18.6471,18.7921,18.5173,18.6776,2982300.0],["2016-06-16",18.5097,18.9066,18.2578,18.8913,2125200.0],["2016-06-17",18.8608,19.2119,18.8455,19.1509,1811700.0],["2016-06-20",19.418,20.0057,19.4027,19.7691,2366800.0],["2016-06-21",19.8454,19.8836,19.6394,19.6928,1373700.0],["2016-06-22",19.8149,20.0057,19.5478,19.9447,1426900.0],["2016-06-23",20.2653,20.3263,20.0821,20.2882,2499700.0],["2016-06-24",18.9295,19.334,18.7158,19.1585,3251100.0],["2016-06-27",19.0516,19.0516,18.1357,18.2502,6721900.0],["2016-06-28",18.6166,18.8532,18.5479,18.7539,2471100.0],["2016-06-29",19.044,19.4027,18.9524,19.3188,1873600.0],["2016-06-30",19.3875,19.9523,19.3798,19.876,1966200.0],["2016-07-01",19.8912,20.2118,19.7691,20.1813,1077900.0],["2016-07-05",19.7081,20.0668,19.6546,19.7844,3863100.0],["2016-07-06",19.563,19.7462,19.0669,19.128,3634100.0],["2016-07-07",19.128,19.5478,18.6853,18.8532,2100900.0],["2016-07-08",19.0364,19.7081,19.0058,19.6317,5487200.0],["2016-07-11",19.9447,20.105,19.6012,19.8684,1799100.0],["2016-07-12",20.1355,20.3721,20.1126,20.3492,2022200.0],["2016-07-13",20.3416,20.4866,20.2424,20.334,2097400.0],["2016-07-14",20.4408,20.6545,20.4103,20.5553,1635900.0],["2016-07-15",20.4332,20.5782,20.3798,20.4561,1883400.0],["2016-07-18",20.4484,20.624,20.2958,20.6087,2689000.0],["2016-07-19",20.4637,20.7003,20.4026,20.6851,2406700.0],["2016-07-20",20.7767,20.7996,20.54,20.7919,2398500.0],["2016-07-21",20.7843,20.8683,20.3569,20.3721,3481000.0],["2016-07-22",20.3798,20.769,20.3798,20.6927,8903600.0],["2016-07-25",20.6622,20.6774,19.937,20.0821,2561300.0],["2016-07-26",20.2424,20.334,20.0286,20.2271,1660000.0],["2016-07-27",20.3492,20.4026,19.8989,20.1355,3129500.0],["2016-07-28",20.0744,20.1737,19.7233,19.9981,2664000.0],["2016-07-29",20.021,20.3569,19.8378,20.2805,2113000.0],["2016-08-01",20.1737,20.3645,19.9599,20.021,2171100.0],["2016-08-02",20.021,20.1355,19.7462,19.9676,1889400.0],["2016-08-03",19.6699,20.1355,19.6699,19.9676,964800.0],["2016-08-04",19.9981,20.1737,19.8607,20.1584,2730600.0],["2016-08-05",20.1966,20.2653,20.0592,20.1889,3289500.0],["2016-08-08",20.2271,20.25,19.9065,20.0744,1841400.0],["2016-08-09",20.1889,20.1889,19.9905,20.0744,2988400.0],["2016-08-10",20.0515,20.334,20.0286,20.166,2297300.0],["2016-08-11",20.2958,20.769,20.25,20.708,1790600.0],["2016-08-12",20.7156,20.8835,20.6774,20.8377,2194500.0],["2016-08-15",20.9751,21.2881,20.9751,21.1736,1376400.0],["2016-08-16",21.1736,21.1965,20.8912,20.937,734300.0],["2016-08-17",20.7843,20.8835,20.6011,20.7538,1764200.0],["2016-08-18",20.8225,20.8225,20.5935,20.7843,1295000.0],["2016-08-19",20.6774,21.1659,20.6698,21.0514,2726900.0],["2016-08-22",20.9522,21.143,20.8377,21.0896,2229500.0],["2016-08-23",21.0591,21.2423,20.8377,20.8377,3279800.0],["2016-08-24",20.8759,21.0896,20.769,20.9827,1797000.0],["2016-08-25",20.8912,21.1888,20.8912,21.1812,1505700.0],["2016-08-26",21.1354,21.2804,20.7461,20.9217,2961000.0],["2016-08-29",20.9446,21.1659,20.853,20.9904,2088400.0],["2016-08-30",20.998,21.0514,20.7385,20.9293,2190400.0],["2016-08-31",20.7996,20.9293,20.7003,20.8606,1489300.0],["2016-09-01",20.7767,20.8988,20.5171,20.7461,1531700.0],["2016-09-02",20.7156,21.2117,20.7156,21.1201,1149200.0],["2016-09-06",21.2346,21.2346,20.5477,20.7919,4416800.0],["2016-09-07",20.7919,20.8377,20.7003,20.769,3010400.0],["2016-09-08",20.7309,20.8377,20.3721,20.4637,2253600.0],["2016-09-09",20.25,20.3111,19.334,19.3417,4667200.0],["2016-09-12",19.0898,19.5096,18.9448,19.3798,4963700.0],["2016-09-13",19.0822,19.2043,18.8379,19.0058,3378400.0],["2016-09-14",18.9677,19.0974,18.8303,18.9066,4109800.0],["2016-09-15",18.9753,19.0745,18.67,18.7539,5524000.0],["2016-09-16",18.7463,18.899,18.5708,18.6318,2914300.0],["2016-09-19",18.7234,18.754,18.3952,18.6318,2472400.0],["2016-09-20",18.7234,18.7616,18.5555,18.6089,2148600.0],["2016-09-21",18.7158,18.9371,18.5631,18.9066,2053400.0],["2016-09-22",19.2653,19.6852,19.2424,19.6699,3447500.0],["2016-09-23",19.5401,19.6928,19.4104,19.6241,2830800.0],["2016-09-26",19.4562,19.5249,19.2577,19.3417,2069500.0],["2016-09-27",19.9065,20.2195,19.4256,19.6852,1991100.0],["2016-09-28",19.5707,20.105,19.5707,20.0821,1625900.0],["2016-09-29",20.0668,20.2195,19.5859,19.6394,1564800.0],["2016-09-30",19.8149,19.9065,19.5325,19.6088,1240000.0],["2016-10-03",19.6317,20.0134,19.5783,19.9752,1957400.0],["2016-10-04",19.9523,20.1889,19.7997,19.8225,2307500.0],["2016-10-05",19.9523,20.105,19.8149,20.0134,1155800.0],["2016-10-06",19.8607,19.9294,19.6699,19.6928,1320400.0],["2016-10-07",19.7462,19.7691,19.418,19.7615,1248100.0],["2016-10-10",19.937,20.5171,19.8073,20.334,1657400.0],["2016-10-11",20.1966,20.1966,19.8912,19.9523,2020600.0],["2016-10-12",19.8912,19.9676,19.647,19.7233,3321400.0],["2016-10-13",19.5096,19.5249,19.2272,19.3264,2246500.0],["2016-10-14",19.5249,19.5554,19.1203,19.334,1725700.0],["2016-10-17",19.3646,19.5401,19.2577,19.418,2029000.0],["2016-10-18",19.8302,19.9294,19.6852,19.7768,1550600.0],["2016-10-19",19.8073,20.166,19.6775,20.0668,2085200.0],["2016-10-20",19.9218,20.2042,19.8378,19.8607,1896700.0],["2016-10-21",19.731,20.0973,19.6852,19.8836,1981200.0],["2016-10-24",20.0057,20.1279,19.5783,19.5783,1566100.0],["2016-10-25",19.6775,19.8455,19.563,19.6394,1411500.0],["2016-10-26",19.5859,19.5936,19.1509,19.3798,1345800.0],["2016-10-27",19.5172,19.5172,19.2272,19.3035,1634300.0],["2016-10-28",19.2425,19.2806,18.1662,18.7768,3867300.0],["2016-10-31",18.8532,18.899,18.6471,18.7234,1515400.0],["2016-11-01",18.8455,18.8455,18.5402,18.5708,3596200.0],["2016-11-02",18.5631,18.67,18.2807,18.3341,1911600.0],["2016-11-03",18.4486,18.6624,18.3647,18.4486,2993100.0],["2016-11-04",18.4944,18.67,18.1128,18.4944,2680000.0],["2016-11-07",19.0822,19.4943,18.9677,19.4714,2851800.0],["2016-11-08",19.4638,19.6394,19.3646,19.4638,3668400.0],["2016-11-09",18.2578,18.3112,17.235,17.9296,6239200.0],["2016-11-10",17.2732,17.5785,17.006,17.1816,4755900.0],["2016-11-11",16.9373,17.1434,16.6244,17.0671,3174400.0],["2016-11-14",17.0747,17.4258,16.9679,17.3266,2742600.0],["2016-11-15",17.5022,17.6853,17.3113,17.3342,2814200.0],["2016-11-16",17.2808,17.3877,17.235,17.3342,4151000.0],["2016-11-17",17.3648,17.4793,16.8992,16.9373,2665900.0],["2016-11-18",16.9373,16.9373,16.2122,16.2504,5121800.0],["2016-11-21",16.403,16.4794,16.1206,16.2962,2436700.0],["2016-11-22",16.4488,16.4488,15.7771,15.7848,5667400.0],["2016-11-23",15.7695,15.7848,15.2505,15.5481,7485400.0],["2016-11-25",15.4947,15.7313,15.4947,15.7008,1578800.0],["2016-11-28",15.5787,15.884,15.4718,15.7466,2708000.0],["2016-11-29",15.6855,16.0519,15.6703,15.9832,5035100.0],["2016-11-30",15.968,16.0595,15.6855,15.8535,5384100.0],["2016-12-01",15.8077,15.8382,15.3726,15.4566,4410000.0],["2016-12-02",15.4489,15.6626,15.1894,15.2657,4391500.0],["2016-12-05",15.2734,15.4031,15.1741,15.1818,3308100.0],["2016-12-06",15.3497,15.6168,15.1589,15.51,4480400.0],["2016-12-07",15.6092,15.8764,15.4031,15.8,3622800.0],["2016-12-08",15.7695,15.8535,15.6168,15.7619,2242800.0],["2016-12-09",15.7237,15.9603,15.6397,15.8306,2346400.0],["2016-12-12",15.8458,15.884,15.7161,15.8,1999900.0],["2016-12-13",15.884,15.9451,15.7008,15.8306,2395000.0],["2016-12-14",15.8306,15.884,15.5176,15.5939,2800500.0],["2016-12-15",15.5176,15.7924,15.4184,15.6855,1940500.0],["2016-12-16",15.6932,15.7924,15.4031,15.4489,1400700.0],["2016-12-19",15.51,15.7695,15.365,15.7466,2699700.0],["2016-12-20",15.6397,16.0595,15.6397,15.9603,3270900.0],["2016-12-21",15.968,16.2275,15.9222,16.0977,2788800.0],["2016-12-22",15.9145,16.0672,15.739,15.9374,3591900.0],["2016-12-23",15.9527,15.968,15.7008,15.9451,3427400.0],["2016-12-27",15.8993,16.1206,15.884,16.1053,1893500.0],["2016-12-28",16.1359,16.1435,16.0367,16.1435,1856000.0],["2016-12-29",16.1282,16.2275,16.0748,16.1282,1364000.0],["2016-12-30",16.1282,16.1511,15.9222,15.9451,2754300.0],["2017-01-03",16.0061,16.3878,16.0061,16.3878,3873200.0],["2017-01-04",16.403,16.6854,16.3725,16.6702,3103300.0],["2017-01-05",16.7389,16.8534,16.3191,16.4717,3399500.0],["2017-01-06",16.5404,16.5404,15.9298,16.1359,4401400.0],["2017-01-09",16.1511,16.1511,15.9222,16.0214,5304100.0],["2017-01-10",15.9832,16.0061,15.2505,15.281,5545900.0],["2017-01-11",15.2886,15.4108,15.136,15.2199,6423200.0],["2017-01-12",15.1665,15.3115,15.0596,15.2199,2342300.0],["2017-01-13",15.2276,15.281,15.1894,15.2276,1759300.0],["2017-01-17",15.0291,15.2886,15.0291,15.2581,2377000.0],["2017-01-18",15.2428,15.5252,15.1818,15.3573,4749500.0],["2017-01-19",15.4184,15.8,15.4031,15.7466,4741400.0],["2017-01-20",15.8306,15.9527,15.6016,15.9298,3263800.0],["2017-01-23",15.9603,16.5099,15.9298,16.4946,4002900.0],["2017-01-24",16.7847,17.0289,16.7465,16.9602,5133800.0],["2017-01-25",16.945,17.4869,16.945,17.3571,4111800.0],["2017-01-26",17.2732,17.7311,17.1587,17.5938,9001000.0],["2017-01-27",17.6853,17.7388,17.1129,17.1358,5758600.0],["2017-01-30",17.1129,17.3113,17.0366,17.1816,3319500.0],["2017-01-31",17.2426,17.3266,16.945,17.0976,2259100.0],["2017-02-01",17.235,17.2655,16.7236,16.9144,2161200.0],["2017-02-02",16.9602,17.0976,16.7465,16.8686,1400200.0],["2017-02-03",16.9602,17.0366,16.8305,16.9068,1963200.0],["2017-02-06",16.7847,17.0824,16.777,17.006,1035500.0],["2017-02-07",16.9144,17.1892,16.8457,17.1816,1576800.0],["2017-02-08",17.2961,17.3877,17.0442,17.3342,3005200.0],["2017-02-09",17.38,17.5861,17.1205,17.4564,3704500.0],["2017-02-10",17.5251,17.9449,17.4869,17.8304,2154500.0],["2017-02-13",17.9296,17.9296,17.5938,17.7311,942800.0],["2017-02-14",17.7235,17.7235,17.3037,17.4258,1580000.0],["2017-02-15",17.3113,17.8075,17.2884,17.6319,1361100.0],["2017-02-16",17.6014,17.8609,17.548,17.5709,1123100.0],["2017-02-17",17.3419,17.7617,17.3419,17.6396,755700.0],["2017-02-21",17.6548,17.9372,17.6014,17.8609,1351200.0],["2017-02-22",18.1891,18.1891,17.6472,17.7998,1550800.0],["2017-02-23",18.0899,19.7768,18.0517,19.6546,8566400.0],["2017-02-24",19.5783,20.1813,19.4333,20.1813,5201500.0],["2017-02-27",20.3874,20.4942,20.0744,20.4484,3060100.0],["2017-02-28",20.1431,20.2653,19.418,19.4714,6048400.0],["2017-03-01",19.5859,19.7386,19.3111,19.6699,1714800.0],["2017-03-02",19.5478,19.5707,19.3417,19.5172,842100.0],["2017-03-03",19.6928,20.0057,19.4562,19.7233,1194100.0],["2017-03-06",19.6775,19.876,19.5249,19.8149,809200.0],["2017-03-07",19.6241,19.7997,19.5783,19.6317,856500.0],["2017-03-08",19.1127,19.5936,19.0745,19.5249,1740700.0],["2017-03-09",19.4714,19.792,19.3188,19.5325,1154400.0],["2017-03-10",19.792,19.792,19.2959,19.4409,1672500.0],["2017-03-13",19.6852,19.9218,19.4638,19.4943,1664700.0],["2017-03-14",19.3722,19.7233,19.2577,19.6165,1393400.0],["2017-03-15",19.8149,20.0057,19.5554,19.9523,961600.0],["2017-03-16",20.0286,20.3492,19.731,20.2424,1052900.0],["2017-03-17",20.2347,20.2653,20.0286,20.1584,803200.0],["2017-03-20",20.2271,20.3721,20.1202,20.2347,886800.0],["2017-03-21",20.3416,20.5629,19.8836,19.9141,1182600.0],["2017-03-22",19.9599,19.9599,19.5554,19.7768,1325900.0],["2017-03-23",19.7615,19.8683,19.6546,19.7081,1684700.0],["2017-03-24",19.7691,19.9218,19.6928,19.8454,1663400.0],["2017-03-27",19.7157,20.1889,19.6088,20.105,1270500.0],["2017-03-28",20.1355,20.1889,19.8989,19.9218,892300.0],["2017-03-29",19.9523,20.0439,19.6928,19.8607,1078600.0],["2017-03-30",19.7768,19.9905,19.7157,19.9447,624900.0],["2017-03-31",19.7844,19.9294,19.6317,19.7997,1502000.0],["2017-04-03",19.7615,19.8607,19.334,19.418,1685500.0],["2017-04-04",19.3951,19.7768,19.1432,19.7386,1249400.0],["2017-04-05",19.8149,19.9065,19.5936,19.6928,828100.0],["2017-04-06",19.7691,19.7691,19.3722,19.647,841100.0],["2017-04-07",19.647,19.9676,19.5554,19.8531,1018200.0],["2017-04-10",19.9065,20.0439,19.7997,19.9905,1041300.0],["2017-04-11",20.1202,20.1813,19.731,20.0286,1248400.0],["2017-04-12",20.1279,20.2271,19.5783,19.876,910200.0],["2017-04-13",19.9065,20.0363,19.6699,19.6699,882400.0],["2017-04-17",19.7386,20.0134,19.7004,19.8989,1178800.0],["2017-04-18",19.7691,20.021,19.7386,19.8989,1424400.0],["2017-04-19",19.9523,19.9523,19.5554,19.6852,2239100.0],["2017-04-20",19.8302,19.9065,19.3493,19.3951,2572000.0],["2017-04-21",19.3951,19.4943,19.0593,19.189,2500900.0],["2017-04-24",19.6012,19.6317,19.1661,19.3951,2874700.0],["2017-04-25",19.4485,19.8836,19.1814,19.7997,1627000.0],["2017-04-26",20.1508,20.1508,19.0364,19.3722,2354700.0],["2017-04-27",18.9829,19.0135,18.0441,18.5402,5425000.0],["2017-04-28",18.5021,18.7005,18.4028,18.5479,2066100.0],["2017-05-01",18.5021,18.7769,18.3112,18.6853,2029400.0],["2017-05-02",18.7387,18.9753,18.5937,18.9448,2409000.0],["2017-05-03",18.9829,19.4409,18.67,18.7311,1935500.0],["2017-05-04",18.7463,18.7692,18.3647,18.4792,1468300.0],["2017-05-05",18.5097,19.044,18.5021,18.7463,1238500.0],["2017-05-08",18.7769,18.8379,18.4868,18.7921,1632100.0],["2017-05-09",18.8379,18.9066,18.6547,18.8684,4659600.0],["2017-05-10",18.9448,19.0745,18.7158,19.0364,1351400.0],["2017-05-11",18.9982,19.0211,18.7005,18.8684,1175600.0],["2017-05-12",18.8837,18.96,18.7463,18.8455,1121300.0],["2017-05-15",18.9219,18.9753,18.7539,18.96,1320400.0],["2017-05-16",19.0135,19.0135,18.815,18.8608,2342500.0],["2017-05-17",18.7616,18.7921,18.4028,18.4563,1688000.0],["2017-05-18",18.2654,18.4486,18.1052,18.3647,1916200.0],["2017-05-19",17.9907,18.5784,17.4793,18.4792,2391700.0],["2017-05-22",18.5173,18.6166,18.4257,18.5402,1788700.0],["2017-05-23",18.5631,18.7234,18.441,18.5708,2344100.0],["2017-05-24",18.6853,19.128,18.6853,19.1203,2852400.0],["2017-05-25",19.1073,19.1763,18.9464,19.0767,1165200.0],["2017-05-26",19.0767,19.2682,18.9924,19.2605,2084200.0],["2017-05-30",18.9388,19.1609,18.6553,18.6783,1182300.0],["2017-05-31",18.6859,18.8085,18.4408,18.6017,1910300.0],["2017-06-01",18.6093,18.9234,18.548,18.6553,882300.0],["2017-06-02",18.7549,18.7932,18.5327,18.6476,680000.0],["2017-06-05",18.6706,18.9388,18.571,18.9388,916400.0],["2017-06-06",18.8698,18.9311,18.7472,18.7702,764800.0],["2017-06-07",18.8162,19.0,18.6246,18.6859,1248100.0],["2017-06-08",18.6936,18.7472,18.4714,18.5787,1374500.0],["2017-06-09",18.5021,18.617,18.4254,18.571,1487900.0],["2017-06-12",18.5327,18.7932,18.4867,18.7702,986400.0],["2017-06-13",18.8545,18.9464,18.6706,18.8775,564500.0],["2017-06-14",19.069,19.069,18.7702,18.9617,700000.0],["2017-06-15",18.8009,18.9388,18.3718,18.7472,858800.0],["2017-06-16",18.9005,18.9081,18.6476,18.7549,1020600.0],["2017-06-19",18.7625,18.8545,18.2109,18.4561,1723900.0],["2017-06-20",18.4331,18.4331,18.1803,18.2186,1018200.0],["2017-06-21",18.1879,18.2799,17.9964,18.2263,1223500.0],["2017-06-22",18.2952,18.4791,18.1803,18.3795,1362600.0],["2017-06-23",18.4254,18.7779,18.2952,18.7472,1988900.0],["2017-06-26",18.8315,19.1609,18.8162,19.0843,1230600.0],["2017-06-27",18.9694,19.0154,18.8238,18.9388,894900.0],["2017-06-28",19.0077,19.3065,19.0077,19.2759,1214200.0],["2017-06-29",19.2988,19.2988,18.4561,18.6093,1639500.0],["2017-06-30",18.64,18.8468,18.548,18.6706,1312100.0],["2017-07-03",18.8162,18.9234,18.6859,18.8851,869400.0],["2017-07-05",18.8775,19.1916,18.7779,19.1456,809200.0],["2017-07-06",19.0383,19.0843,18.9311,19.0383,1429800.0],["2017-07-07",19.0537,19.1533,18.9158,19.0307,954200.0],["2017-07-10",19.0843,20.1799,19.0843,19.8658,2076700.0],["2017-07-11",19.1763,20.5323,18.9311,20.2105,3826000.0],["2017-07-12",20.3408,20.6396,19.6589,19.7738,2225800.0],["2017-07-13",19.7815,20.1646,19.7049,20.0879,2057600.0],["2017-07-14",20.2642,20.3714,19.8581,19.9577,1644500.0],["2017-07-17",19.9194,20.2412,19.7662,20.1339,2101600.0],["2017-07-18",20.1722,20.2259,19.9577,20.1263,2682700.0],["2017-07-19",20.1339,20.3638,19.8888,20.0496,3447300.0],["2017-07-20",20.0496,20.1033,19.8888,19.996,2015600.0],["2017-07-21",19.9271,20.2029,19.8428,20.0803,1964600.0],["2017-07-24",20.1263,20.2718,19.7968,20.2182,1105200.0],["2017-07-25",20.2488,20.3638,20.1952,20.3025,1253000.0],["2017-07-26",20.3791,20.6702,20.2412,20.6242,1275400.0],["2017-07-27",20.6089,20.7392,20.2029,20.2948,1407200.0],["2017-07-28",20.1109,20.494,20.1109,20.4863,837600.0],["2017-07-31",20.4404,20.448,20.0113,20.3944,943400.0],["2017-08-01",20.5553,20.969,20.5323,20.8924,1997900.0],["2017-08-02",20.7545,20.8617,20.4404,20.5246,1439300.0],["2017-08-03",20.5246,20.6166,20.2871,20.3178,961800.0],["2017-08-04",20.3867,20.4557,20.1569,20.2718,950800.0],["2017-08-07",20.3255,20.3255,19.9654,20.1492,833700.0],["2017-08-08",20.1263,20.4097,20.0267,20.1569,800100.0],["2017-08-09",20.0267,20.1109,19.8045,20.0726,2054400.0],["2017-08-10",19.8964,19.9884,19.6896,19.9271,1786500.0],["2017-08-11",19.6589,20.065,19.6589,19.8428,1077600.0],["2017-08-14",19.9807,20.0113,19.7892,19.8428,1180900.0],["2017-08-15",19.8734,20.0113,19.6972,19.8505,686300.0],["2017-08-16",19.9041,19.95,19.6436,19.8275,643700.0],["2017-08-17",19.7662,19.8428,19.5517,19.6053,484200.0],["2017-08-18",19.5823,19.6819,19.3065,19.4904,979300.0],["2017-08-21",19.5517,19.8121,19.4521,19.7125,771800.0],["2017-08-22",19.6283,19.8428,19.6283,19.6896,1076400.0],["2017-08-23",19.4904,19.8275,19.4904,19.7432,1085000.0],["2017-08-24",19.8428,19.8428,19.6896,19.7738,1065400.0],["2017-08-25",19.8275,20.2488,19.7125,20.1722,2942200.0],["2017-08-28",20.1492,20.1875,19.8581,19.95,1167000.0],["2017-08-29",19.8428,20.0343,19.7815,19.9271,1275200.0],["2017-08-30",19.9654,19.996,19.7202,19.8888,847100.0],["2017-08-31",19.9041,19.9117,19.613,19.7892,1022800.0],["2017-09-01",19.8964,19.9117,19.5057,19.5976,801600.0],["2017-09-05",19.567,19.567,19.0154,19.1073,1527000.0],["2017-09-06",19.1609,19.3448,19.0307,19.1303,907300.0],["2017-09-07",19.1073,19.3448,18.9158,19.023,627000.0],["2017-09-08",18.9924,19.2375,18.8851,19.1609,732500.0],["2017-09-11",19.3142,19.4138,19.1303,19.2988,820500.0],["2017-09-12",19.2682,19.3371,19.1609,19.2912,882200.0],["2017-09-13",19.2912,19.3755,19.115,19.3295,1184500.0],["2017-09-14",19.3295,19.3831,19.1456,19.2146,1456000.0],["2017-09-15",19.2069,19.3448,19.1456,19.1916,1547400.0],["2017-09-18",19.2069,19.3908,19.1609,19.2759,1273400.0],["2017-09-19",19.2299,19.3295,19.046,19.069,1229800.0],["2017-09-20",19.0996,19.2146,18.9771,19.0843,512800.0],["2017-09-21",19.0767,19.1992,18.9004,19.1609,1225800.0],["2017-09-22",19.2146,19.2529,19.115,19.1916,1058700.0],["2017-09-25",19.0843,19.1916,18.9694,19.1456,686600.0],["2017-09-26",19.115,19.1916,18.9694,19.0,604700.0],["2017-09-27",19.0,19.115,18.663,18.8162,758000.0],["2017-09-28",18.7702,18.8775,18.571,18.7472,959800.0],["2017-09-29",18.7166,19.0,18.6783,18.9004,796000.0],["2017-10-02",18.9541,19.046,18.8009,18.8775,1995800.0],["2017-10-03",18.9004,18.9234,18.7855,18.8545,757500.0],["2017-10-04",18.8851,18.9617,18.8315,18.8775,466700.0],["2017-10-05",18.8928,19.0077,18.7932,18.8162,2443400.0],["2017-10-06",18.7396,18.7396,18.2569,18.4331,998700.0],["2017-10-09",18.2492,18.3795,17.9121,17.9888,811400.0],["2017-10-10",17.8049,18.1037,17.8049,17.9428,1800300.0],["2017-10-11",17.9658,18.0654,17.8738,18.0654,1343700.0],["2017-10-12",17.9811,17.9964,17.7436,17.7513,1011300.0],["2017-10-13",17.7436,17.8892,17.6976,17.8508,928900.0],["2017-10-16",17.8585,17.8892,17.4448,17.7513,1527100.0],["2017-10-17",17.8125,18.1726,17.6976,18.119,1201800.0],["2017-10-18",18.096,18.1726,17.8892,18.0424,1037400.0],["2017-10-19",17.9504,18.1726,17.8585,18.1267,617200.0],["2017-10-20",18.142,18.4178,18.119,18.2646,1403900.0],["2017-10-23",18.2722,18.3258,17.9734,18.0654,1320800.0],["2017-10-24",18.0041,18.1267,17.9275,18.0654,1487100.0],["2017-10-25",18.119,18.2339,18.073,18.1956,2485200.0],["2017-10-26",18.3105,18.3718,18.1726,18.2952,2392000.0],["2017-10-27",18.1956,18.2339,16.8089,17.2686,12404200.0],["2017-10-30",17.1613,17.2839,17.0617,17.1154,1446700.0],["2017-10-31",17.146,17.1613,16.7553,16.7706,2444600.0],["2017-11-01",16.8549,16.8702,16.4948,16.5637,5351100.0],["2017-11-02",16.5408,16.5638,16.0887,16.173,7810800.0],["2017-11-03",16.1041,16.2267,15.4069,15.8819,7008700.0],["2017-11-06",15.8819,15.9815,15.5601,15.8512,3961700.0],["2017-11-07",15.8666,16.0581,15.5448,15.8512,4174300.0],["2017-11-08",15.8053,15.8972,15.7057,15.7133,882600.0],["2017-11-09",15.5678,15.7133,15.4605,15.4682,4845400.0],["2017-11-10",15.5141,15.5525,15.0928,15.0928,18592600.0],["2017-11-13",15.1464,15.3916,15.0238,15.3073,5804400.0],["2017-11-14",15.3379,15.3379,14.8783,14.9396,2190900.0],["2017-11-15",14.8936,15.2766,14.725,14.748,2361100.0],["2017-11-16",14.7787,14.8476,14.6025,14.6408,3558100.0],["2017-11-17",14.6714,14.7097,14.273,14.3113,8932000.0],["2017-11-20",14.3496,14.3879,14.1198,14.2424,2800200.0],["2017-11-21",14.2117,14.4875,14.2117,14.3266,3127100.0],["2017-11-22",14.4262,14.4799,14.1581,14.2424,11355800.0],["2017-11-24",14.2041,14.319,14.0738,14.1045,2427600.0],["2017-11-27",14.1658,14.1964,13.8363,13.844,5625200.0],["2017-11-28",13.8363,13.9896,13.2081,13.4226,10023500.0],["2017-11-29",13.4533,13.89,13.3077,13.8287,6045900.0],["2017-11-30",13.9972,14.4186,13.9283,14.296,25340800.0],["2017-12-01",14.2347,14.4339,13.9742,14.0202,6514600.0],["2017-12-04",14.1734,14.4645,14.1581,14.3879,4952700.0],["2017-12-05",14.4033,14.4569,14.1964,14.3956,7315400.0],["2017-12-06",14.273,14.3879,14.1198,14.2424,2141900.0],["2017-12-07",14.1581,14.3037,14.1351,14.2424,1760000.0],["2017-12-08",14.3496,14.4722,14.0508,14.3113,2599800.0],["2017-12-11",14.3726,14.3879,14.2041,14.2807,3325500.0],["2017-12-12",14.2577,14.3726,14.1734,14.342,1905700.0],["2017-12-13",14.4033,14.5258,14.2654,14.5105,3881100.0],["2017-12-14",14.5412,14.6561,14.4646,14.6178,3472800.0],["2017-12-15",14.817,14.9625,14.6101,14.7327,3707300.0],["2017-12-18",15.0085,15.0085,14.3037,14.7021,4343400.0],["2017-12-19",14.702,14.8323,14.4186,14.6867,4734300.0],["2017-12-20",14.6791,14.8706,14.5488,14.6484,3104700.0],["2017-12-21",14.7404,14.8016,14.6025,14.6484,2988500.0],["2017-12-22",14.7021,14.7021,14.4262,14.4952,1464300.0],["2017-12-26",14.5105,14.5182,14.3266,14.3803,1929300.0],["2017-12-27",14.4569,14.4569,14.342,14.3726,1308100.0],["2017-12-28",14.3956,14.4339,14.25,14.3343,1440200.0],["2017-12-29",14.3266,14.4186,14.2807,14.3037,1446200.0],["2018-01-02",14.4186,14.9012,14.4186,14.748,1669400.0],["2018-01-03",14.7174,14.8936,14.5335,14.8093,3538600.0],["2018-01-04",14.8706,14.9166,14.6025,14.6791,2043200.0],["2018-01-05",14.7174,14.8553,14.6101,14.794,1745700.0],["2018-01-08",14.7097,14.9012,14.6637,14.8323,2242700.0],["2018-01-09",14.8016,14.8859,14.4722,14.5182,4174500.0],["2018-01-10",14.4416,14.5718,14.2194,14.4109,2154800.0],["2018-01-11",14.4645,14.5258,14.3496,14.4722,1919900.0],["2018-01-12",14.4875,14.6791,14.4033,14.6178,1805200.0],["2018-01-16",14.7097,15.0545,14.7097,14.9396,1772800.0],["2018-01-17",14.9855,15.223,14.9319,15.1311,2071000.0],["2018-01-18",15.1617,15.4222,15.0928,15.4069,2605600.0],["2018-01-19",15.3916,15.5065,15.315,15.4222,2537500.0],["2018-01-22",15.4835,15.6904,15.3226,15.6827,1883000.0],["2018-01-23",15.6137,15.8512,15.5678,15.7976,2466100.0],["2018-01-24",15.8206,16.173,15.8206,16.1194,3292500.0],["2018-01-25",16.2037,16.3492,15.9968,16.0504,3351100.0],["2018-01-26",15.9585,15.9968,14.4262,15.8283,10590000.0],["2018-01-29",15.6827,16.0198,15.6827,15.8589,3558300.0],["2018-01-30",15.8129,15.8819,15.6444,15.675,2294100.0],["2018-01-31",15.7746,15.8972,15.6827,15.8589,2697100.0],["2018-02-01",15.8742,16.2266,15.744,16.0504,2236300.0],["2018-02-02",15.9355,15.9355,15.6674,15.7287,2067400.0],["2018-02-05",15.7057,15.79,15.0238,15.1158,2013100.0],["2018-02-06",14.8936,15.3686,14.8093,15.2996,1485300.0],["2018-02-07",15.2766,15.4222,15.0315,15.0315,1495100.0],["2018-02-08",15.1004,15.1464,14.2347,14.25,3390500.0],["2018-02-09",14.4109,14.4492,13.8823,14.3496,4770700.0],["2018-02-12",14.4799,14.725,14.4492,14.5488,1765100.0],["2018-02-13",14.4799,14.6025,14.365,14.4262,1031500.0],["2018-02-14",14.3343,14.6408,14.3343,14.5565,1694000.0],["2018-02-15",14.6867,14.9702,14.5488,14.6408,2414500.0],["2018-02-16",14.7021,15.1541,14.6944,14.7327,2416300.0],["2018-02-20",14.6025,14.8553,14.5795,14.7327,1578400.0],["2018-02-21",14.817,14.9012,13.8746,13.9819,6795600.0],["2018-02-22",14.0968,14.3803,14.0968,14.1581,4239200.0],["2018-02-23",14.2347,14.3113,13.775,13.844,6484800.0],["2018-02-26",13.8287,14.0585,13.6754,13.9589,13396900.0],["2018-02-27",13.9512,13.9896,13.4533,13.4609,2411700.0],["2018-02-28",13.4916,13.4916,13.0319,13.0319,2657000.0],["2018-03-01",12.9859,13.1468,12.7561,12.9323,2145200.0],["2018-03-02",12.8174,13.1545,12.7484,13.0242,2141200.0],["2018-03-05",12.9093,13.0625,12.8787,13.0166,2211600.0],["2018-03-06",13.1468,13.2847,12.9323,12.9323,4656100.0],["2018-03-07",12.8633,12.9553,12.7791,12.9399,1246300.0],["2018-03-08",12.9706,13.0855,12.9323,12.9783,2280500.0],["2018-03-09",13.0625,13.1085,12.7637,13.0319,4339500.0],["2018-03-12",13.0242,13.1085,13.0012,13.0549,4949100.0],["2018-03-13",13.0779,13.0779,12.7331,12.7331,2455300.0],["2018-03-14",12.7944,12.825,12.5262,12.5722,1380600.0],["2018-03-15",12.5799,12.5875,12.1968,12.2045,4514700.0],["2018-03-16",12.1815,12.2581,11.9899,12.0206,3612300.0],["2018-03-19",11.9746,12.0589,11.6145,11.7831,5041300.0],["2018-03-20",11.8291,11.8674,11.0936,11.1549,10785300.0],["2018-03-21",11.2162,11.377,10.8791,11.1702,9153100.0],["2018-03-22",11.1242,11.7908,11.0706,11.7218,9491600.0],["2018-03-23",11.7218,11.8137,11.3924,11.6529,3028900.0],["2018-03-26",11.7984,11.921,11.4996,11.875,2782500.0],["2018-03-27",11.9363,12.2351,11.9287,12.1202,3664300.0],["2018-03-28",12.1662,12.1662,11.921,12.1125,3661600.0],["2018-03-29",12.1279,12.2811,12.1279,12.2274,2018200.0],["2018-04-02",12.2045,12.3347,12.0359,12.3117,2079400.0],["2018-04-03",12.2811,12.6871,12.0742,12.6412,3089600.0],["2018-04-04",12.5339,13.4073,12.3883,13.3766,3688200.0],["2018-04-05",13.3766,13.4839,13.0779,13.4303,3561300.0],["2018-04-06",13.415,13.9436,13.2694,13.9129,3314300.0],["2018-04-09",13.7904,14.0662,13.7521,13.8057,5130400.0],["2018-04-10",13.8133,13.8287,13.1621,13.2694,2402800.0],["2018-04-11",13.2387,13.6065,13.1085,13.2847,978200.0],["2018-04-12",13.2924,13.4992,13.2234,13.4686,1320900.0],["2018-04-13",13.4992,13.5758,13.3843,13.4762,1048400.0],["2018-04-16",13.5069,13.7214,13.3383,13.6065,1290800.0],["2018-04-17",13.5988,13.9436,13.5758,13.8976,1572500.0],["2018-04-18",13.9129,14.0891,13.8976,13.9359,1509900.0],["2018-04-19",13.89,13.9666,13.5452,13.6141,1012000.0],["2018-04-20",13.5758,13.6141,13.2924,13.5682,1352400.0],["2018-04-23",13.5682,13.5682,13.415,13.4686,1347000.0],["2018-04-24",13.5145,13.6065,13.3307,13.369,1464800.0],["2018-04-25",13.3077,13.3766,13.2158,13.323,1566400.0],["2018-04-26",13.346,13.6754,13.0395,13.0625,2441900.0],["2018-04-27",13.1851,14.2347,13.1851,13.7444,2670200.0],["2018-04-30",13.7597,13.844,13.5835,13.7291,1410100.0],["2018-05-01",13.7444,13.9972,13.2847,13.6678,1425900.0],["2018-05-02",13.7137,13.8133,13.392,13.4379,1755200.0],["2018-05-03",13.4456,13.5375,13.1698,13.2387,1300000.0],["2018-05-04",13.1775,13.4303,13.0855,13.392,1547400.0],["2018-05-07",13.4533,13.7137,13.415,13.4916,851000.0],["2018-05-08",13.4839,13.821,13.4686,13.7214,2833200.0],["2018-05-09",13.7827,14.1964,13.7827,14.1428,2660600.0],["2018-05-10",14.3113,14.365,14.1887,14.25,1775900.0],["2018-05-11",14.2041,14.3879,14.0968,14.2654,2152300.0],["2018-05-14",14.2654,14.3573,13.9666,13.9666,1880000.0],["2018-05-15",13.8976,13.9436,13.5299,13.7291,2706100.0],["2018-05-16",13.8593,13.9589,13.6065,13.9283,1535300.0],["2018-05-17",13.9129,13.9206,13.5988,13.6371,2495500.0],["2018-05-18",13.5529,13.6525,13.4073,13.6141,1210300.0],["2018-05-21",13.6448,13.7214,13.3766,13.3996,1158100.0],["2018-05-22",13.4226,13.7137,13.2924,13.5988,1672200.0],["2018-05-23",13.4686,13.7444,13.2311,13.6831,1293500.0],["2018-05-24",13.6831,13.7827,13.5222,13.6141,998400.0],["2018-05-25",13.2004,13.752,13.2004,13.5682,862000.0],["2018-05-29",13.475,13.475,13.0515,13.1439,1144600.0],["2018-05-30",13.1978,13.1978,12.7589,13.0207,1379400.0],["2018-05-31",12.9822,13.0592,12.7358,12.9052,1197600.0],["2018-06-01",13.0592,13.4673,12.9899,13.2902,1559700.0],["2018-06-04",13.3826,13.3826,13.0207,13.2363,1106900.0],["2018-06-05",13.1516,13.2132,12.8513,12.9822,1421200.0],["2018-06-06",13.0438,13.1978,12.8667,13.09,2858200.0],["2018-06-07",13.1208,13.4211,13.0592,13.1901,2414500.0],["2018-06-08",13.2209,13.4519,13.0361,13.3595,1343700.0],["2018-06-11",13.3518,13.5135,13.2517,13.3056,1597500.0],["2018-06-12",13.321,13.4827,13.3056,13.3826,1132700.0],["2018-06-13",13.398,13.7753,13.3749,13.4365,1554000.0],["2018-06-14",13.475,13.9909,13.475,13.9524,2451400.0],["2018-06-15",13.9832,14.0679,13.8369,13.9062,2055500.0],["2018-06-18",12.32,13.9216,12.32,13.7522,774200.0],["2018-06-19",13.7214,13.9293,13.5135,13.6598,1018900.0],["2018-06-20",13.8292,14.1526,13.7214,14.0525,1342100.0],["2018-06-21",13.5366,13.8523,13.4519,13.475,1323600.0],["2018-06-22",13.6213,13.8677,13.5751,13.783,1751000.0],["2018-06-25",13.8985,14.0294,13.6598,13.9601,909000.0],["2018-06-26",13.937,14.1141,13.7291,13.9755,1463500.0],["2018-06-27",13.9601,14.3451,13.8677,14.1141,1359500.0],["2018-06-28",14.0987,14.5453,14.0987,14.3451,1222800.0],["2018-06-29",14.476,14.8302,14.3066,14.5915,1699200.0],["2018-07-02",14.4221,14.4529,14.0756,14.1988,984700.0],["2018-07-03",14.2989,14.6223,14.2604,14.5222,578100.0],["2018-07-05",14.6839,14.9919,14.63,14.861,5269100.0],["2018-07-06",14.7763,15.1767,14.7532,15.1151,1554600.0],["2018-07-09",15.2922,15.3692,15.0227,15.092,1393500.0],["2018-07-10",15.4,15.9775,15.3769,15.6849,2718900.0],["2018-07-11",15.6695,16.1546,15.5617,16.016,2949600.0],["2018-07-12",16.1315,16.1315,15.7234,15.7696,2841700.0],["2018-07-13",15.7234,15.8235,15.5463,15.6772,2238000.0],["2018-07-16",15.785,16.2547,15.6541,16.2393,2004800.0],["2018-07-17",16.1931,16.4857,16.1161,16.1546,2955400.0],["2018-07-18",16.1469,16.2624,16.0391,16.0699,3099400.0],["2018-07-19",15.9082,16.1469,15.5694,15.6002,1699100.0],["2018-07-20",15.6156,15.7311,15.3307,15.4077,2406500.0],["2018-07-23",15.4077,15.554,15.2768,15.3076,1962400.0],["2018-07-24",15.3538,15.4539,15.3076,15.4,1379600.0],["2018-07-25",15.3538,15.5309,15.3307,15.3769,1077300.0],["2018-07-26",15.3538,15.6541,15.3076,15.3769,1143800.0],["2018-07-27",15.4,15.4539,15.3461,15.3923,1148100.0],["2018-07-30",15.4,15.5463,15.2845,15.4308,942700.0],["2018-07-31",15.4,15.5155,15.2691,15.3076,802800.0],["2018-08-01",15.2229,15.3461,15.1151,15.323,543900.0],["2018-08-02",15.1613,15.1998,15.0458,15.1074,611500.0],["2018-08-03",15.1613,15.4077,15.0458,15.3384,529400.0],["2018-08-06",15.3923,15.5078,15.2537,15.3769,640700.0],["2018-08-07",15.4154,15.5001,15.3153,15.3692,1202900.0],["2018-08-08",15.3769,15.4077,15.2383,15.3846,469200.0],["2018-08-09",16.3317,16.3317,14.4452,14.63,1638200.0],["2018-08-10",14.4221,14.5915,14.1834,14.3759,999600.0],["2018-08-13",14.3759,14.4606,14.1141,14.1295,625700.0],["2018-08-14",14.2681,14.4837,14.2219,14.3682,491600.0],["2018-08-15",14.1911,14.4067,13.9524,14.0525,934300.0],["2018-08-16",14.1372,14.2989,14.1218,14.2065,888500.0],["2018-08-17",14.1603,14.2527,13.7599,13.9986,696400.0],["2018-08-20",13.9447,14.1449,13.9447,14.1141,537800.0],["2018-08-21",14.1834,14.3297,14.1218,14.168,1774300.0],["2018-08-22",14.168,14.2835,14.0602,14.2219,2412500.0],["2018-08-23",14.2065,14.3605,14.0448,14.0833,952500.0],["2018-08-24",14.1295,14.3066,14.0294,14.0756,707800.0],["2018-08-27",14.1911,14.5222,14.1526,14.3297,2789900.0],["2018-08-28",14.3374,14.3605,13.8754,13.9678,918200.0],["2018-08-29",13.9447,14.3374,13.7137,14.168,2209600.0],["2018-08-30",14.0602,14.1064,13.5597,13.6367,777100.0],["2018-08-31",13.6906,14.0448,13.552,13.8677,2232400.0],["2018-09-04",13.7368,13.7368,13.4673,13.4827,700000.0],["2018-09-05",13.4134,13.5366,13.1593,13.3595,876300.0],["2018-09-06",13.4134,13.4904,13.2748,13.3672,764100.0],["2018-09-07",13.3056,13.8446,13.2979,13.6906,1858200.0],["2018-09-10",13.706,13.7599,13.3749,13.5135,901200.0],["2018-09-11",13.4288,13.7445,13.1824,13.6213,1415700.0],["2018-09-12",13.6444,14.1295,13.6444,13.9524,1239600.0],["2018-09-13",13.9678,14.3451,13.9678,14.1834,1405400.0],["2018-09-14",14.245,14.3297,14.0294,14.2758,1181200.0],["2018-09-17",14.2296,14.5915,14.1834,14.3297,1124900.0],["2018-09-18",14.3143,14.6839,14.3143,14.4529,1142300.0],["2018-09-19",14.6377,14.6377,14.399,14.4529,1213600.0],["2018-09-20",14.4991,14.5992,14.2527,14.3836,748000.0],["2018-09-21",14.3374,14.6223,14.1218,14.2604,1777400.0],["2018-09-24",14.245,14.322,14.0602,14.2604,756700.0],["2018-09-25",14.2373,14.3528,14.0602,14.1372,900400.0],["2018-09-26",14.1295,14.2065,13.7368,13.7907,1441800.0],["2018-09-27",13.7984,13.9832,13.6213,13.8677,1017600.0],["2018-09-28",13.783,13.937,13.6059,13.6598,1445800.0],["2018-10-01",13.7599,13.8985,13.6598,13.783,1960800.0],["2018-10-02",13.7368,14.0448,13.5982,13.7599,1418300.0],["2018-10-03",13.8677,13.8985,13.3903,13.4904,1159500.0],["2018-10-04",13.4673,13.4673,12.7666,12.8898,2162000.0],["2018-10-05",12.9052,13.1285,12.8128,13.09,1275800.0],["2018-10-08",12.9668,13.321,12.9668,13.2055,1349300.0],["2018-10-09",13.167,13.3133,13.0515,13.1901,967400.0],["2018-10-10",13.1208,13.1439,12.5356,12.5356,796700.0],["2018-10-11",12.5048,12.8282,12.397,12.6588,2229200.0],["2018-10-12",12.8975,12.9052,12.4971,12.7281,1372400.0],["2018-10-15",12.7358,12.8667,12.5895,12.6896,2014300.0],["2018-10-16",12.8282,12.8898,12.7666,12.8436,2122200.0],["2018-10-17",12.8513,12.936,12.5433,12.7127,1547400.0],["2018-10-18",12.5972,12.6819,12.1044,12.1737,1028900.0],["2018-10-19",12.1968,12.4278,12.0582,12.2276,1157800.0],["2018-10-22",12.2892,12.3508,11.6193,11.7117,1131400.0],["2018-10-23",11.6193,11.7733,11.396,11.6501,2193200.0],["2018-10-24",11.6193,11.7117,11.1958,11.1958,2000800.0],["2018-10-25",11.2497,11.4114,11.0726,11.1496,1216300.0],["2018-10-26",11.0187,11.3729,10.8647,10.9032,1693500.0],["2018-10-29",11.0187,11.0187,10.3334,10.3796,2734900.0],["2018-10-30",10.4181,11.0803,10.3796,10.9956,2377200.0],["2018-10-31",11.088,11.4037,11.0572,11.0726,1855800.0],["2018-11-01",11.1881,11.8734,11.1342,11.781,1520800.0],["2018-11-02",11.8272,11.8965,11.627,11.7348,1119600.0],["2018-11-05",11.704,12.2045,11.6886,12.166,1301700.0],["2018-11-06",12.1275,12.4124,12.0505,12.3585,1237500.0],["2018-11-07",12.4894,12.4894,11.9042,12.3046,1613000.0],["2018-11-08",12.0505,12.3277,11.5269,11.6116,2709600.0],["2018-11-09",11.5192,11.935,11.2882,11.6655,4346400.0],["2018-11-12",11.5577,11.9042,11.2574,11.2574,1288700.0],["2018-11-13",11.2805,11.4345,10.9725,11.1419,2929300.0],["2018-11-14",11.2266,11.473,10.78,10.9725,1941000.0],["2018-11-15",10.9417,11.1188,10.7646,10.9802,1817300.0],["2018-11-16",10.9956,11.5654,10.9032,11.4807,2797900.0],["2018-11-19",11.4268,11.6193,11.3344,11.3652,2291800.0],["2018-11-20",11.1727,11.2651,10.8262,11.1111,1900200.0],["2018-11-21",11.2035,11.396,10.9956,11.0341,2180600.0],["2018-11-23",10.934,11.1342,10.8724,10.9571,504600.0],["2018-11-26",11.1342,11.2035,10.3488,10.5105,2449700.0],["2018-11-27",10.4412,10.8647,10.2487,10.7415,5455000.0],["2018-11-28",10.7646,10.9186,10.3719,10.78,2317500.0],["2018-11-29",10.7338,11.088,10.7107,10.8262,2038100.0],["2018-11-30",10.78,10.8493,10.4797,10.5105,1737100.0],["2018-12-03",10.8185,10.9725,10.549,10.5721,1357900.0],["2018-12-04",10.549,10.6491,10.2179,10.241,1350200.0],["2018-12-06",10.01,10.5567,9.8637,10.5413,1350800.0],["2018-12-07",10.5413,10.6799,10.4027,10.4874,1277400.0],["2018-12-10",10.4874,10.6106,10.0716,10.1409,1391300.0],["2018-12-11",10.2025,10.3103,9.9176,9.9946,1384200.0],["2018-12-12",10.1255,10.3411,10.1101,10.1486,1635400.0],["2018-12-13",10.2025,10.3257,10.0331,10.241,1276600.0],["2018-12-14",10.1255,10.5798,10.0331,10.3334,871000.0],["2018-12-17",10.318,10.4181,9.9099,9.9561,2487500.0],["2018-12-18",9.9561,10.1486,9.8868,10.0023,902100.0],["2018-12-19",10.0408,10.2256,9.6173,9.6327,1473400.0],["2018-12-20",9.6866,9.9253,9.5788,9.6173,1353400.0],["2018-12-21",9.6173,9.7559,9.5557,9.6096,1882000.0],["2018-12-24",9.4325,9.6096,9.4325,9.4325,528800.0],["2018-12-26",9.625,9.7174,9.4479,9.7097,1069200.0],["2018-12-27",9.5634,9.7636,9.4864,9.7251,897800.0],["2018-12-28",9.7328,9.7636,9.5788,9.702,641800.0],["2018-12-31",9.6943,9.7867,9.4941,9.6866,584600.0],["2019-01-02",9.5788,9.8483,9.5788,9.779,548100.0],["2019-01-03",9.6789,9.6943,9.4094,9.471,727100.0],["2019-01-04",9.5788,9.8406,9.4556,9.5249,2938900.0],["2019-01-07",9.5095,9.7867,9.5095,9.7174,2797500.0],["2019-01-08",9.7559,10.01,9.6943,9.7636,3147800.0],["2019-01-09",9.8329,9.933,9.7713,9.779,3695200.0],["2019-01-10",9.7405,9.8406,9.5788,9.5865,2216600.0],["2019-01-11",9.6019,9.6173,9.4017,9.471,2450500.0],["2019-01-14",9.4325,9.8868,9.3863,9.7405,3409000.0],["2019-01-15",9.702,9.9638,9.6558,9.9638,1867500.0],["2019-01-16",9.9638,10.0331,9.8406,9.933,1279000.0],["2019-01-17",9.933,9.933,9.6327,9.6789,1107200.0],["2019-01-18",9.7944,9.8021,9.5788,9.5942,1246300.0],["2019-01-22",9.548,9.6096,9.1784,9.2169,1068400.0],["2019-01-23",9.2862,9.3478,8.7626,9.1168,4874400.0],["2019-01-24",9.317,9.4248,9.0013,9.3247,2907000.0],["2019-01-25",9.3324,9.6558,9.3324,9.5326,2672800.0],["2019-01-28",9.4479,9.7867,9.394,9.5403,1369100.0],["2019-01-29",9.548,9.6096,9.4171,9.4479,613200.0],["2019-01-30",9.3478,9.4094,9.0013,9.2939,1966700.0],["2019-01-31",9.4325,9.7174,9.394,9.6327,1831200.0],["2019-02-01",9.9715,9.9869,9.6558,9.8098,1666200.0],["2019-02-04",9.6866,9.8483,9.6558,9.8098,1381600.0],["2019-02-05",9.8329,10.0716,9.8175,10.0023,1775200.0],["2019-02-06",10.01,10.1332,9.8021,9.8098,4033900.0],["2019-02-07",9.7559,9.8175,9.3632,9.6327,1637500.0],["2019-02-08",9.625,9.625,9.4402,9.5172,1217800.0],["2019-02-11",9.5172,9.548,9.4017,9.4325,1623800.0],["2019-02-12",9.5095,9.702,9.471,9.6635,1217400.0],["2019-02-13",9.6173,9.6943,9.3016,9.5095,1128300.0],["2019-02-14",9.4864,9.548,9.3709,9.5326,2497300.0],["2019-02-15",9.5326,9.7174,9.5326,9.6635,1632300.0],["2019-02-19",9.5865,9.8252,9.5865,9.7405,2036800.0],["2019-02-20",9.7405,9.9561,9.7174,9.856,2429600.0],["2019-02-21",9.856,9.8945,9.779,9.8175,2096100.0],["2019-02-22",9.8175,9.8175,9.0013,9.086,4074600.0],["2019-02-25",9.2015,9.2477,8.8704,8.9012,2806100.0],["2019-02-26",8.8935,9.2708,8.8165,9.1553,3372500.0],["2019-02-27",9.1476,9.2169,9.0475,9.086,5444200.0],["2019-02-28",9.0398,9.1091,8.8704,8.9936,5864400.0],["2019-03-01",9.009,9.0937,8.6933,8.7934,4484200.0],["2019-03-04",8.8088,8.8935,8.6702,8.6856,3231100.0],["2019-03-05",8.6471,8.701,8.393,8.4546,3254500.0],["2019-03-06",8.4315,8.4777,8.0311,8.0388,3856000.0],["2019-03-07",8.0773,8.1697,7.9233,7.9541,2685600.0],["2019-03-08",7.9156,8.008,7.8386,7.931,2989100.0],["2019-03-11",7.9772,8.239,7.9618,8.1466,2185600.0],["2019-03-12",8.1697,8.4623,8.1697,8.4007,3922900.0],["2019-03-13",8.4392,8.5932,8.4007,8.4623,6352100.0],["2019-03-14",8.4315,8.547,8.3853,8.47,4559000.0],["2019-03-15",8.5393,8.6163,8.47,8.547,1192500.0],["2019-03-18",8.5393,8.6163,8.4854,8.5778,2241300.0],["2019-03-19",8.6317,8.778,8.47,8.4854,2232500.0],["2019-03-20",8.47,8.5162,8.3699,8.4854,2160300.0],["2019-03-21",8.47,8.5701,8.4315,8.5085,2666600.0],["2019-03-22",8.4469,8.4469,8.1697,8.1774,2741100.0],["2019-03-25",8.1851,8.2467,8.0542,8.1312,2050500.0],["2019-03-26",8.1543,8.2929,8.1158,8.2313,1465000.0],["2019-03-27",8.2467,8.4854,8.2467,8.4238,3719300.0],["2019-03-28",8.3853,8.4161,7.9772,8.239,3290900.0],["2019-03-29",8.2467,8.5162,8.2467,8.5162,2284400.0],["2019-04-01",8.5855,8.8165,8.5547,8.7164,2433200.0],["2019-04-02",8.7164,8.7934,8.4084,8.4315,3861300.0],["2019-04-03",8.4623,8.5547,8.3545,8.4315,2723100.0],["2019-04-04",8.4392,8.5316,8.4161,8.4931,4710000.0],["2019-04-05",8.5085,8.7164,8.4007,8.4777,9485000.0],["2019-04-08",8.4623,8.5162,8.162,8.4623,3611700.0],["2019-04-09",8.4777,8.5778,8.4238,8.4623,3004300.0],["2019-04-10",8.5008,8.6625,8.4931,8.547,3690900.0],["2019-04-11",8.5547,8.5701,8.3237,8.3314,1791800.0],["2019-04-12",8.393,8.4392,8.2005,8.2082,1374000.0],["2019-04-15",8.2313,8.2313,8.0234,8.0619,1407100.0],["2019-04-16",8.0311,8.2775,8.008,8.2698,1722000.0],["2019-04-17",8.2467,8.3545,8.2159,8.3083,2624600.0],["2019-04-18",8.3006,8.3776,8.2467,8.2775,1072800.0],["2019-04-22",8.2236,8.2698,8.0696,8.1389,1199700.0],["2019-04-23",8.1004,8.162,8.008,8.1158,1486000.0],["2019-04-24",8.008,8.0927,7.7231,7.9233,2076700.0],["2019-04-25",7.8925,7.931,7.8078,7.9002,2095700.0],["2019-04-26",7.8848,8.1158,7.8848,8.1081,2943900.0],["2019-04-29",8.1312,8.1774,7.8463,7.854,1263700.0],["2019-04-30",7.8771,7.9849,7.7462,7.8078,2458200.0],["2019-05-01",7.7693,7.8386,7.6692,7.6923,5862900.0],["2019-05-02",7.7,7.7231,7.5922,7.6461,2414000.0],["2019-05-03",7.6846,7.7462,7.5922,7.6307,3217000.0],["2019-05-06",7.5614,7.5768,7.4536,7.5152,3985000.0],["2019-05-07",7.4382,7.4536,7.2919,7.392,1978200.0],["2019-05-08",7.3843,7.4613,7.2919,7.3381,2158600.0],["2019-05-09",7.2765,7.315,7.084,7.1225,3284700.0],["2019-05-10",7.1379,7.1379,6.9377,7.084,2511300.0],["2019-05-13",6.9454,6.9685,6.7298,6.8145,2422300.0],["2019-05-14",6.853,7.0532,6.8299,6.9762,1661000.0],["2019-05-15",6.9223,7.3227,6.8992,7.2611,3263300.0],["2019-05-16",7.238,7.3458,7.1687,7.2765,2860800.0],["2019-05-17",7.2149,7.3535,7.1995,7.315,5408400.0],["2019-05-20",7.2996,7.3304,7.2303,7.315,2783500.0],["2019-05-21",7.315,7.315,6.8915,6.9223,2403300.0],["2019-05-22",6.8838,7.0147,6.8607,6.9993,1817700.0],["2019-05-23",6.9531,7.2072,6.8992,7.0455,1440700.0],["2019-05-24",7.0917,7.238,7.0917,7.2226,1791900.0],["2019-05-28",7.2457,7.2765,7.0686,7.1995,2367400.0],["2019-05-29",7.1855,7.3955,7.1077,7.3721,1692300.0],["2019-05-30",7.3799,7.411,7.2244,7.2555,2006900.0],["2019-05-31",6.9755,7.2399,6.9755,7.2244,5217000.0],["2019-06-03",7.2399,7.3255,7.1855,7.2866,2242900.0],["2019-06-04",7.2944,7.3955,7.2555,7.3877,2371400.0],["2019-06-05",7.4188,7.4344,7.271,7.3721,2245300.0],["2019-06-06",7.3721,7.411,7.2011,7.3721,2884800.0],["2019-06-07",7.3799,7.3955,7.2866,7.2944,3034800.0],["2019-06-10",7.3644,7.4421,7.2244,7.3022,25326100.0],["2019-06-11",7.341,7.4421,7.2944,7.3099,2174700.0],["2019-06-12",7.2866,7.341,7.1777,7.2866,4719800.0],["2019-06-13",7.3022,7.3644,7.0922,7.1388,2347500.0],["2019-06-14",7.1388,7.1388,6.9211,6.9522,2164400.0],["2019-06-17",6.9911,7.1,6.9056,7.0066,2147100.0],["2019-06-18",7.0766,7.1777,7.0689,7.1233,2620000.0],["2019-06-19",7.1233,7.1311,7.0066,7.0766,2283900.0],["2019-06-20",7.1622,7.2322,7.0066,7.0378,2041000.0],["2019-06-21",7.0066,7.0222,6.82,6.9367,1494000.0],["2019-06-24",6.8822,6.8822,6.7111,6.7345,2472600.0],["2019-06-25",6.7656,6.7656,6.4156,6.5712,3562600.0],["2019-06-26",6.6178,6.6723,6.5401,6.5789,2606900.0],["2019-06-27",6.5478,6.6334,6.4001,6.61,4461300.0],["2019-06-28",6.6645,6.6956,6.4545,6.5634,2720000.0],["2019-07-01",6.6489,6.6956,6.5712,6.61,3303000.0],["2019-07-02",6.6256,6.7189,6.5789,6.5945,2775300.0],["2019-07-03",6.5789,6.7267,6.5167,6.6956,1276500.0],["2019-07-05",6.7267,6.8122,6.6489,6.8122,2349600.0],["2019-07-08",6.7889,6.8278,6.5712,6.6878,3805200.0],["2019-07-09",6.7034,6.8122,6.6412,6.7967,5090600.0],["2019-07-10",6.8822,7.3255,6.8433,7.2322,5971800.0],["2019-07-11",7.3099,7.4421,7.2166,7.3644,4260900.0],["2019-07-12",7.3799,7.4732,7.2788,7.411,2603800.0],["2019-07-15",7.4266,7.4888,7.3488,7.4577,1745700.0],["2019-07-16",7.4732,7.4966,6.9989,7.0144,3013600.0],["2019-07-17",7.03,7.1466,6.9755,7.0611,2085300.0],["2019-07-18",7.0378,7.0922,6.9289,7.0844,1843700.0],["2019-07-19",7.1,7.1311,6.9989,7.1155,1736100.0],["2019-07-22",7.1622,7.1933,6.9211,7.0455,1339300.0],["2019-07-23",7.0766,7.1544,6.9367,7.0766,2014100.0],["2019-07-24",7.1155,7.1777,7.0766,7.17,1803600.0],["2019-07-25",7.2244,7.3488,7.2088,7.3022,2201500.0],["2019-07-26",7.341,7.411,7.0844,7.1933,2155600.0],["2019-07-29",7.1933,7.2866,7.1388,7.2477,1330200.0],["2019-07-30",7.2088,7.2477,7.1233,7.2322,1393700.0],["2019-07-31",7.2399,7.481,7.1855,7.3955,3531300.0],["2019-08-01",7.3877,7.551,7.3099,7.411,2055800.0],["2019-08-02",7.3644,7.4421,7.3099,7.4344,1639700.0],["2019-08-05",7.3099,7.3333,6.9444,6.9444,3462100.0],["2019-08-06",6.9989,7.0222,6.7734,6.8667,1600000.0],["2019-08-07",6.8045,7.1311,6.7267,7.1311,1641600.0],["2019-08-08",7.1233,7.1622,6.9211,6.9989,1216000.0],["2019-08-09",7.0066,7.0222,6.7734,6.8045,1965100.0],["2019-08-12",6.7267,6.7656,6.5712,6.6334,2297700.0],["2019-08-13",6.6567,6.75,6.4156,6.439,1793100.0],["2019-08-14",6.3845,6.4312,5.9724,6.0113,3983200.0],["2019-08-15",6.0113,6.1046,5.7702,6.0501,3836300.0],["2019-08-16",6.0968,6.2057,5.7702,6.1435,2054800.0],["2019-08-19",6.1823,6.2212,6.1279,6.1357,1188400.0],["2019-08-20",6.089,6.2601,6.0579,6.1435,995200.0],["2019-08-21",6.1823,6.1979,5.9801,6.0346,717400.0],["2019-08-22",6.0424,6.0812,5.8791,5.9646,1227800.0],["2019-08-23",5.9102,6.1279,5.9102,5.9957,1639500.0],["2019-08-26",6.0268,6.0968,5.9801,6.0812,1061900.0],["2019-08-27",6.1279,6.2601,6.089,6.1668,1573000.0],["2019-08-28",6.1357,6.3379,6.0735,6.2834,1130100.0],["2019-08-29",6.3068,6.4934,6.3068,6.4623,639200.0],["2019-08-30",6.5012,6.89,6.4623,6.8744,2206800.0],["2019-09-03",6.8667,6.8667,6.5789,6.6334,1301100.0],["2019-09-04",6.6567,6.9211,6.6567,6.8822,1613600.0],["2019-09-05",6.9911,7.0844,6.8122,6.8822,1689000.0],["2019-09-06",6.8822,7.17,6.8822,7.1388,1028700.0],["2019-09-09",7.2011,7.3022,7.0611,7.1388,1029300.0],["2019-09-10",7.1233,7.3099,7.1,7.271,1889900.0],["2019-09-11",7.3177,7.3644,7.1855,7.3333,1147400.0],["2019-09-12",7.3255,7.4577,7.2633,7.2788,851200.0],["2019-09-13",7.2788,7.621,7.2788,7.6132,1527500.0],["2019-09-16",7.6054,7.8154,7.551,7.7454,1166100.0],["2019-09-17",7.6832,8.0487,7.6677,8.0254,1608800.0],["2019-09-18",7.9865,8.2198,7.9865,8.1653,1682000.0],["2019-09-19",8.1342,8.2042,7.9943,8.0331,1370200.0],["2019-09-20",8.0643,8.3442,7.9554,8.1965,2274100.0],["2019-09-23",8.1265,8.3053,8.0798,8.2742,2644500.0],["2019-09-24",8.282,8.3131,8.1498,8.1965,2135800.0],["2019-09-25",8.1498,8.1809,8.0254,8.0876,1903700.0],["2019-09-26",8.0798,8.0954,7.4499,7.4499,3187700.0],["2019-09-27",7.5121,7.5821,7.3255,7.3877,1754700.0],["2019-09-30",7.3799,7.7221,7.3177,7.6054,1313700.0],["2019-10-01",7.621,7.7376,7.5666,7.6676,794400.0],["2019-10-02",7.6288,7.6443,7.3644,7.3721,870500.0],["2019-10-03",7.3721,7.551,7.3177,7.4732,567100.0],["2019-10-04",7.4966,7.7143,7.4966,7.6521,792300.0],["2019-10-07",7.5977,7.7532,7.5977,7.621,598000.0],["2019-10-08",7.6054,7.7454,7.5043,7.6521,871600.0],["2019-10-09",7.7221,7.7843,7.5666,7.6443,649100.0],["2019-10-10",7.6288,7.9865,7.621,7.9709,1136800.0],["2019-10-11",8.0643,8.3131,8.0643,8.282,1072300.0],["2019-10-14",8.352,8.6319,8.2664,8.6164,2164100.0],["2019-10-15",8.6086,8.6708,8.5464,8.5931,2491800.0],["2019-10-16",8.6242,8.7175,8.5464,8.6475,918300.0],["2019-10-17",8.6397,8.7719,8.562,8.6008,2344200.0],["2019-10-18",8.6008,8.6786,8.5386,8.5464,1275700.0],["2019-10-21",8.5542,8.6475,8.4686,8.5231,1265900.0],["2019-10-22",8.5231,8.663,8.4297,8.4531,979900.0],["2019-10-23",8.3986,8.6008,8.3675,8.5931,834400.0],["2019-10-24",8.663,8.663,8.3753,8.3753,935300.0],["2019-10-25",8.4064,9.2074,8.4064,9.0285,1574800.0],["2019-10-28",9.0596,9.1918,8.9819,9.0596,1553800.0],["2019-10-29",8.9819,9.013,8.7952,8.9352,1521500.0],["2019-10-30",8.9197,8.9741,8.7097,8.7486,1598800.0],["2019-10-31",8.7486,8.7564,8.5386,8.5931,1889700.0],["2019-11-01",8.6397,8.8497,8.5853,8.7875,2378400.0],["2019-11-04",8.8419,8.9663,8.8341,8.943,2041900.0],["2019-11-05",8.9819,9.0519,8.8963,8.943,1641600.0],["2019-11-06",8.9508,9.0519,8.7719,9.0285,1185600.0],["2019-11-07",9.0985,9.2463,9.0596,9.1374,1030300.0],["2019-11-08",9.0519,9.153,8.9352,8.9663,493400.0],["2019-11-11",8.7097,8.9352,8.6086,8.8963,1329600.0],["2019-11-12",8.9197,8.9274,8.6708,8.6942,936500.0],["2019-11-13",8.6242,8.8497,8.6086,8.7408,624500.0],["2019-11-14",8.7097,8.943,8.6864,8.9197,1241500.0],["2019-11-15",8.9508,9.0208,8.7408,8.7564,996100.0],["2019-11-18",8.7486,8.8186,8.6864,8.7486,688700.0],["2019-11-19",8.7797,8.7797,8.6086,8.663,937400.0],["2019-11-20",8.5697,8.7486,8.5464,8.5931,987300.0],["2019-11-21",8.6397,8.663,8.5464,8.6397,1046500.0],["2019-11-22",8.663,8.6942,8.6164,8.6319,1257200.0],["2019-11-25",8.6242,8.7175,8.5931,8.6708,1222100.0],["2019-11-26",8.6475,8.7175,8.3598,8.4609,1640800.0],["2019-11-27",8.4531,8.5853,8.4375,8.5231,1022200.0],["2019-11-29",8.492,8.5697,8.492,8.5308,489300.0],["2019-12-02",8.5153,8.5697,8.2975,8.3131,752400.0],["2019-12-03",8.212,8.2587,8.1265,8.2509,1530500.0],["2019-12-04",8.3364,8.4375,8.2975,8.3442,1145500.0],["2019-12-05",8.3442,8.3909,8.1653,8.2353,1292800.0],["2019-12-06",8.2742,8.3675,8.2276,8.2742,971300.0],["2019-12-09",8.282,8.4297,8.2431,8.3675,2030200.0],["2019-12-10",8.4142,8.6319,8.3209,8.4609,1828700.0],["2019-12-11",8.5308,8.9352,8.5308,8.8963,6647000.0],["2019-12-12",8.943,9.2463,8.8497,9.1296,2966800.0],["2019-12-13",9.0208,9.3629,9.013,9.2307,2569300.0],["2019-12-16",9.2541,9.2541,9.1296,9.1374,1392600.0],["2019-12-17",9.1452,9.1763,8.9819,9.0208,1649600.0],["2019-12-18",9.0052,9.0052,8.8652,8.9352,2814500.0],["2019-12-19",8.9197,9.1996,8.8186,9.0596,1857700.0],["2019-12-20",9.0985,9.0985,8.9119,9.0208,1442000.0],["2019-12-23",9.013,9.1607,9.0052,9.1374,570800.0],["2019-12-24",9.153,9.223,9.0674,9.083,230800.0],["2019-12-26",9.1296,9.1996,9.0519,9.153,335000.0],["2019-12-27",9.1918,9.3163,9.1841,9.223,557700.0],["2019-12-30",9.2307,9.2852,9.0441,9.0752,591100.0],["2019-12-31",9.0908,9.1996,9.083,9.1219,539100.0],["2020-01-02",9.1607,9.3163,9.1374,9.3163,963400.0],["2020-01-03",9.2307,9.3396,9.1763,9.2385,612000.0],["2020-01-06",9.1996,9.3007,9.0985,9.1374,901300.0],["2020-01-07",9.1219,9.1219,8.8264,8.9586,740600.0],["2020-01-08",8.943,9.1763,8.9274,9.0596,1575700.0],["2020-01-09",9.1141,9.1141,8.9197,8.9819,610100.0],["2020-01-10",9.013,9.0752,8.9352,9.0208,596700.0],["2020-01-13",9.0208,9.0985,8.9741,9.0441,1195400.0],["2020-01-14",8.9819,9.3318,8.943,9.3318,3453600.0],["2020-01-15",9.3085,9.4874,9.2385,9.2541,2663000.0],["2020-01-16",9.2463,9.6584,9.223,9.5651,2741400.0],["2020-01-17",9.6273,9.7518,9.5885,9.6507,1140100.0],["2020-01-21",9.5418,9.5573,9.2929,9.3318,1223200.0],["2020-01-22",9.4096,9.8062,9.3474,9.604,3032200.0],["2020-01-23",9.4874,9.6196,9.3629,9.604,1656600.0],["2020-01-24",9.6196,9.6196,9.3629,9.3863,873000.0],["2020-01-27",9.2074,9.2307,9.0596,9.1141,1164100.0],["2020-01-28",9.1141,9.3474,9.1141,9.3163,777300.0],["2020-01-29",9.3318,9.3474,9.1841,9.2541,728100.0],["2020-01-30",9.0985,9.1996,8.6397,8.7253,2827200.0],["2020-01-31",8.6942,8.7486,8.5464,8.6475,2175700.0],["2020-02-03",8.663,8.7952,8.6008,8.6319,1157900.0],["2020-02-04",8.7641,8.8264,8.663,8.7875,1275600.0],["2020-02-05",8.8886,8.9974,8.5308,8.562,1099800.0],["2020-02-06",8.6164,8.6319,8.3598,8.3986,1592200.0],["2020-02-07",8.3209,8.3598,8.1109,8.2742,891900.0],["2020-02-10",8.282,8.3053,8.0954,8.2742,993000.0],["2020-02-11",8.3675,8.6708,8.3364,8.6164,1310000.0],["2020-02-12",8.7564,9.083,8.663,8.8264,961200.0],["2020-02-13",8.7564,8.7564,8.6242,8.663,1036100.0],["2020-02-14",8.6708,8.7486,8.5931,8.733,913200.0],["2020-02-18",8.7019,8.8652,8.6397,8.7253,778500.0],["2020-02-19",8.7641,9.0441,8.6864,8.873,1048200.0],["2020-02-20",8.7797,8.9741,8.7797,8.8186,655400.0],["2020-02-21",8.7952,9.2929,8.7408,8.8575,1315400.0],["2020-02-24",8.5931,8.733,8.3675,8.7253,695600.0],["2020-02-25",8.7641,8.7641,7.9943,8.0954,1611500.0],["2020-02-26",8.0643,8.1731,7.9709,7.9865,1583700.0],["2020-02-27",7.8232,7.9321,7.5121,7.6288,1794000.0],["2020-02-28",7.4421,7.4966,7.0689,7.3099,2257500.0],["2020-03-02",7.3255,7.4888,7.1,7.2788,2541500.0],["2020-03-03",7.3177,7.4732,7.0066,7.1155,2750700.0],["2020-03-04",7.2399,7.4966,7.1466,7.4499,1627000.0],["2020-03-05",7.2633,7.2866,6.9367,6.9911,2263000.0],["2020-03-06",6.8122,6.9133,6.5789,6.5945,1534900.0],["2020-03-09",6.1046,6.4001,5.6613,5.6691,1044300.0],["2020-03-10",5.8635,6.0812,5.6146,6.0812,1366400.0],["2020-03-11",5.8557,5.9335,5.5991,5.7157,2047500.0],["2020-03-12",5.4047,5.4125,4.7826,4.8603,1832100.0],["2020-03-13",5.1714,5.3425,4.8214,5.0936,1887700.0],["2020-03-16",4.5726,4.5726,4.2227,4.2771,1783600.0],["2020-03-17",4.3782,4.837,4.0049,4.8292,2912700.0],["2020-03-18",4.4559,5.2725,4.3315,4.4559,2672400.0],["2020-03-19",4.316,4.4948,4.1838,4.4093,1591200.0],["2020-03-20",4.4793,4.627,4.2538,4.2615,2829300.0],["2020-03-23",4.1293,4.3471,3.8183,3.8727,1702000.0],["2020-03-24",4.2382,4.7437,4.176,4.5648,2559300.0],["2020-03-25",4.6426,4.8837,4.4326,4.6504,2223200.0],["2020-03-26",4.6737,5.0159,4.6737,4.9692,1728500.0],["2020-03-27",4.7515,4.7515,4.1915,4.2304,1233800.0],["2020-03-30",4.1371,4.3237,4.1371,4.2849,1557300.0],["2020-03-31",4.3004,4.6892,4.2615,4.5104,2115400.0],["2020-04-01",4.2382,4.316,4.0205,4.1838,1385200.0],["2020-04-02",4.1138,4.4637,4.0049,4.036,776600.0],["2020-04-03",3.9738,4.0671,3.6161,3.7561,1788900.0],["2020-04-06",3.9271,4.1449,3.8494,4.0827,1044100.0],["2020-04-07",4.1993,4.386,4.0827,4.0905,2467800.0],["2020-04-08",4.1838,4.1915,3.9738,4.0749,2652200.0],["2020-04-09",4.2071,4.3626,4.0127,4.316,1837000.0],["2020-04-13",4.316,4.3237,4.1138,4.316,1149700.0],["2020-04-14",4.4093,4.627,4.3626,4.6037,1886000.0],["2020-04-15",4.4015,4.557,4.0593,4.1993,1790100.0],["2020-04-16",4.2227,4.316,4.0982,4.2149,936200.0],["2020-04-17",4.3471,4.4637,4.2849,4.4326,1302200.0],["2020-04-20",4.4326,4.5415,4.3082,4.3782,1260600.0],["2020-04-21",4.2771,4.3782,4.0516,4.0749,1927800.0],["2020-04-22",4.0127,4.106,3.8805,3.966,1360800.0],["2020-04-23",3.8649,4.0127,3.8338,3.966,1791900.0],["2020-04-24",3.9971,3.9971,3.8805,3.9116,1644800.0],["2020-04-27",4.0205,4.0593,3.9116,4.036,1708200.0],["2020-04-28",4.1604,4.1838,3.9738,4.1371,1695300.0],["2020-04-29",4.2771,4.3782,4.246,4.3471,1059300.0],["2020-04-30",4.316,4.3782,4.0982,4.1604,2136500.0],["2020-05-01",4.0438,4.0593,3.8649,3.9038,1284400.0],["2020-05-04",3.8805,3.9505,3.7483,3.9349,2186900.0],["2020-05-05",3.8572,4.1138,3.8416,3.896,1459000.0],["2020-05-06",3.9038,3.9038,3.6783,3.7405,1795600.0],["2020-05-07",3.7716,3.9271,3.7561,3.7638,1795300.0],["2020-05-08",3.8805,4.1138,3.8338,4.0671,2297900.0],["2020-05-11",3.9971,4.1293,3.9349,4.1216,2384000.0],["2020-05-12",4.1993,4.3004,4.176,4.1838,1700100.0],["2020-05-13",4.1682,4.2227,3.9194,3.9583,1985600.0],["2020-05-14",3.8883,3.896,3.6783,3.8183,2503100.0],["2020-05-15",3.8105,3.896,3.7172,3.7405,985900.0],["2020-05-18",3.8572,4.3549,3.8416,4.3549,2872900.0],["2020-05-19",4.4015,4.4015,4.1293,4.1293,1736800.0],["2020-05-20",4.2149,4.3082,4.1216,4.2615,1015600.0],["2020-05-21",4.316,4.4482,4.1993,4.2304,976300.0],["2020-05-22",4.2071,4.3082,4.1216,4.3082,822200.0],["2020-05-26",4.4404,4.6037,3.9583,4.0982,3529500.0],["2020-05-27",4.1371,4.5648,4.1371,4.5337,1916600.0],["2020-05-28",4.5182,4.6581,4.3315,4.5726,1497000.0],["2020-05-29",4.5648,4.6426,4.3626,4.5881,2145900.0],["2020-06-01",4.6193,4.8759,4.6193,4.767,1138500.0],["2020-06-02",4.8603,5.0003,4.767,4.8681,1208600.0],["2020-06-03",4.8992,5.2025,4.8992,5.1403,1408700.0],["2020-06-04",5.1325,5.2025,4.9692,5.0314,1869400.0],["2020-06-05",5.2336,5.4902,5.218,5.4125,1851400.0],["2020-06-08",5.4824,5.7702,5.4513,5.7391,1454900.0],["2020-06-09",5.638,5.638,5.1714,5.1792,1716900.0],["2020-06-10",5.1792,5.2258,4.8837,4.907,1213300.0],["2020-06-11",4.6737,4.6892,4.3393,4.3626,1433400.0],["2020-06-12",4.5959,4.7515,4.3937,4.6037,1296000.0],["2020-06-15",4.4015,4.6504,4.316,4.5881,1516000.0],["2020-06-16",4.7748,4.8059,4.5726,4.7126,1438400.0],["2020-06-17",4.7437,4.7437,4.4248,4.4637,1091400.0],["2020-06-18",4.4171,4.4559,4.2538,4.3004,1217300.0],["2020-06-19",4.386,4.5259,4.3315,4.4559,1602700.0],["2020-06-22",4.4637,4.5182,4.3782,4.4404,590100.0],["2020-06-23",4.5104,4.5648,4.3393,4.386,1454100.0],["2020-06-24",4.2849,4.3393,4.176,4.2538,1054900.0],["2020-06-25",4.2071,4.246,4.0982,4.1449,1116300.0],["2020-06-26",4.0905,4.1449,3.966,3.966,1240800.0],["2020-06-29",3.9894,4.106,3.9349,4.0982,677400.0],["2020-06-30",4.0516,4.0827,3.9271,4.0749,925400.0],["2020-07-01",4.106,4.1838,4.0127,4.0905,924000.0],["2020-07-02",4.1915,4.2926,4.1371,4.1449,1266200.0],["2020-07-06",4.2538,4.3549,4.1371,4.176,950000.0],["2020-07-07",4.106,4.1993,3.9427,4.0282,1678900.0],["2020-07-08",4.2227,4.4326,4.1216,4.3315,2758200.0],["2020-07-09",4.3782,4.4015,4.1216,4.176,3104500.0],["2020-07-10",4.1604,4.2227,4.0905,4.2071,2359500.0],["2020-07-13",4.246,4.246,4.0205,4.0282,1676300.0],["2020-07-14",4.0282,4.0671,3.9349,4.0516,1771000.0],["2020-07-15",4.1604,4.1682,4.0593,4.1682,3574600.0],["2020-07-16",4.1293,4.1527,4.0516,4.106,1345100.0],["2020-07-17",4.0905,4.1216,4.0438,4.0905,1944000.0],["2020-07-20",4.0671,4.0671,3.9894,4.036,1476100.0],["2020-07-21",4.0982,4.4871,4.0905,4.386,5256600.0],["2020-07-22",4.3471,4.3937,4.2771,4.2926,1783400.0],["2020-07-23",4.316,4.3237,4.1216,4.1993,2978400.0],["2020-07-24",4.1527,4.2149,4.1138,4.1604,1131800.0],["2020-07-27",4.1527,4.3237,4.0905,4.3004,1954300.0],["2020-07-28",4.2771,4.3004,4.2071,4.2615,1796800.0],["2020-07-29",4.2771,4.5337,4.2071,4.5104,2051000.0],["2020-07-30",4.4326,4.5415,4.4171,4.4793,1289800.0],["2020-07-31",4.4871,4.5648,4.2926,4.3471,2743300.0],["2020-08-03",4.3549,4.4948,4.3237,4.4015,1510800.0],["2020-08-04",4.3626,5.0236,4.3626,4.8837,5028400.0],["2020-08-05",4.837,5.1947,4.837,5.1092,4657200.0],["2020-08-06",5.1014,5.2025,5.0236,5.1636,2731800.0],["2020-08-07",5.0936,5.3114,5.0703,5.3036,2865200.0],["2020-08-10",5.3036,5.3658,5.2725,5.3114,1178700.0],["2020-08-11",5.3736,5.568,5.2414,5.2492,1431400.0],["2020-08-12",5.3269,5.3502,5.1714,5.2336,1371700.0],["2020-08-13",5.1636,5.2803,5.117,5.2803,1192100.0],["2020-08-14",5.2569,5.4824,5.2103,5.4358,1016100.0],["2020-08-17",5.428,5.428,5.1869,5.218,1385900.0],["2020-08-18",5.2258,5.3114,5.1636,5.2258,835000.0],["2020-08-19",5.2414,5.2958,5.0858,5.0858,890900.0],["2020-08-20",5.0081,5.0781,4.9459,4.9692,1055200.0],["2020-08-21",4.9381,5.0547,4.8681,4.8681,1084500.0],["2020-08-24",4.907,4.9692,4.8448,4.8759,1315600.0],["2020-08-25",4.8914,5.047,4.8759,4.9692,1390200.0],["2020-08-26",4.9381,4.9848,4.7592,4.8059,1176500.0],["2020-08-27",4.8137,4.9148,4.7437,4.8137,860300.0],["2020-08-28",4.8525,5.0392,4.837,5.0314,1625700.0],["2020-08-31",5.047,5.047,4.7981,4.837,2361000.0],["2020-09-01",4.8059,4.9459,4.697,4.8992,1487800.0],["2020-09-02",4.9381,4.9459,4.7903,4.8759,1267200.0],["2020-09-03",4.8681,5.1481,4.837,4.8448,2010400.0],["2020-09-04",4.907,5.2725,4.7126,5.218,3062600.0],["2020-09-08",5.1481,5.2258,4.9848,5.0392,1814500.0],["2020-09-09",5.1325,5.2414,5.0159,5.0858,987900.0],["2020-09-10",5.117,5.2958,4.9925,4.9925,1812900.0],["2020-09-11",5.0236,5.1247,4.9614,5.0936,3059900.0],["2020-09-14",5.1481,5.3814,5.1481,5.288,1330100.0],["2020-09-15",5.3269,5.3814,5.2336,5.2569,1314300.0],["2020-09-16",5.288,5.6224,5.2803,5.4513,1488900.0],["2020-09-17",5.358,5.4669,5.1947,5.2492,1518500.0],["2020-09-18",5.2258,5.2336,5.0547,5.0703,878000.0],["2020-09-21",4.9303,4.9303,4.697,4.8137,859000.0],["2020-09-22",4.8214,4.8759,4.7515,4.8448,1017900.0],["2020-09-23",4.8448,4.8448,4.7203,4.7903,2544300.0],["2020-09-24",4.7748,4.9614,4.7281,4.8214,1105400.0],["2020-09-25",4.8059,4.8137,4.6659,4.7203,2234400.0],["2020-09-28",4.8214,4.8681,4.7515,4.7748,1306300.0],["2020-09-29",4.767,4.8214,4.7126,4.7515,1103800.0],["2020-09-30",4.8059,4.8448,4.7592,4.8059,2371400.0],["2020-10-01",4.8448,4.9459,4.7903,4.9459,1594600.0],["2020-10-02",4.8448,4.9848,4.8059,4.9148,532000.0],["2020-10-05",4.9614,5.1014,4.9536,5.0703,1115200.0],["2020-10-06",5.1092,5.1247,4.8759,4.907,1004600.0],["2020-10-07",4.9303,5.2103,4.9303,5.1869,2619300.0],["2020-10-08",5.2336,5.5835,5.2103,5.5602,1296600.0],["2020-10-09",5.638,5.8091,5.5524,5.6302,1074000.0],["2020-10-12",5.6613,5.6691,5.5447,5.5758,602800.0],["2020-10-13",5.5524,5.5524,5.4047,5.4202,462500.0],["2020-10-14",5.4125,5.568,5.4125,5.5602,1138200.0],["2020-10-15",5.4902,5.6613,5.4747,5.6224,660400.0],["2020-10-16",5.6224,5.6691,5.5369,5.5602,595500.0],["2020-10-19",5.5913,5.5991,5.4669,5.4669,1055100.0],["2020-10-20",5.5291,5.5758,5.4358,5.4824,1005600.0],["2020-10-21",5.4747,5.4824,5.3658,5.428,745000.0],["2020-10-22",5.4669,5.708,5.4047,5.6924,1243000.0],["2020-10-23",5.7935,5.9179,5.7157,5.8791,984000.0],["2020-10-26",5.778,5.8635,5.7546,5.8013,1272000.0],["2020-10-27",5.708,5.7546,5.4824,5.5213,1029100.0],["2020-10-28",5.3736,5.3814,5.0081,5.1481,1480800.0],["2020-10-29",5.1403,5.1481,4.9225,5.0547,1185400.0],["2020-10-30",5.0392,5.1247,4.8914,4.9459,2023900.0],["2020-11-02",5.0081,5.0159,4.8914,4.9692,861200.0],["2020-11-03",5.0159,5.3114,5.0159,5.2258,1033600.0],["2020-11-04",5.3036,5.3891,5.1481,5.218,534600.0],["2020-11-05",5.2336,5.6613,5.2336,5.6302,826100.0],["2020-11-06",5.6302,5.7391,5.5447,5.6146,1402400.0],["2020-11-09",6.0735,6.4623,5.9335,5.9801,1314200.0],["2020-11-10",5.9879,6.1979,5.949,6.1823,735900.0],["2020-11-11",6.1901,6.229,6.0735,6.2212,865300.0],["2020-11-12",6.1435,6.2601,6.0657,6.1123,904800.0],["2020-11-13",6.1979,6.4312,6.1512,6.3845,1008700.0],["2020-11-16",6.4934,6.6645,6.4545,6.5401,736100.0],["2020-11-17",6.439,6.5556,6.4079,6.4934,3393000.0],["2020-11-18",6.4701,6.5245,6.2912,6.299,2030200.0],["2020-11-19",6.2523,6.4234,6.1823,6.3301,876200.0],["2020-11-20",6.3145,6.4234,6.3145,6.4001,991900.0],["2020-11-23",6.4623,6.4623,6.3534,6.4079,1474500.0],["2020-11-24",6.5167,6.6334,6.4079,6.5478,2367100.0],["2020-11-25",6.5089,6.5478,6.4079,6.4856,1891600.0],["2020-11-27",6.5401,6.5556,6.3223,6.4001,727100.0],["2020-11-30",6.4001,6.4234,6.2212,6.2368,1150400.0],["2020-12-01",6.4001,6.5556,6.3223,6.4467,1240700.0],["2020-12-02",6.4079,6.5012,6.3301,6.3456,919300.0],["2020-12-03",6.4001,6.68,6.369,6.5945,1590000.0],["2020-12-04",6.68,6.8278,6.6178,6.6567,1800700.0],["2020-12-07",6.6489,6.6956,6.4312,6.4934,1109100.0],["2020-12-08",6.4467,6.6023,6.4001,6.4156,1067900.0],["2020-12-09",6.4623,6.4934,6.1435,6.2523,1728400.0],["2020-12-10",6.229,6.4234,6.1979,6.3923,1243600.0],["2020-12-11",6.3534,6.4156,6.2523,6.3379,870300.0],["2020-12-14",6.3845,6.4312,6.229,6.229,673800.0],["2020-12-15",6.1979,6.4234,6.1823,6.3923,712700.0],["2020-12-16",6.3767,6.4156,6.3145,6.3845,1463700.0],["2020-12-17",6.4545,6.6256,6.3923,6.5323,4561800.0],["2020-12-18",6.5401,6.6411,6.3456,6.4001,2008200.0],["2020-12-21",6.2523,6.299,6.0113,6.0812,1405700.0],["2020-12-22",6.1046,6.1046,5.9413,5.949,1046700.0],["2020-12-23",5.9257,6.1901,5.9257,6.1746,1639700.0],["2020-12-24",6.2134,6.2212,6.1357,6.1435,366400.0],["2020-12-28",6.1435,6.2134,6.0501,6.1512,430300.0],["2020-12-29",6.1746,6.4623,6.1746,6.4234,962300.0],["2020-12-30",6.4934,6.6178,6.4234,6.5012,664500.0],["2020-12-31",6.4856,6.4934,6.3767,6.4079,790500.0],["2021-01-04",6.4545,6.5945,6.4312,6.4701,620600.0],["2021-01-05",6.4312,6.7189,6.4001,6.6878,677000.0],["2021-01-06",6.7111,7.0766,6.6956,6.9133,898000.0],["2021-01-07",6.9833,7.1622,6.8511,7.0766,1321800.0],["2021-01-08",7.0844,7.2633,7.0766,7.2166,941500.0],["2021-01-11",7.1155,7.1544,6.9911,7.0922,798900.0],["2021-01-12",7.1311,7.1933,6.9522,7.03,908700.0],["2021-01-13",7.0144,7.0144,6.82,6.8433,951000.0],["2021-01-14",6.8511,6.9367,6.7656,6.8045,1614800.0],["2021-01-15",6.7034,6.7578,6.5945,6.61,741300.0],["2021-01-19",6.6878,6.75,6.4934,6.5323,600100.0],["2021-01-20",6.5945,6.7111,6.4545,6.6489,751100.0],["2021-01-21",6.6489,6.7656,6.6256,6.6723,1346300.0],["2021-01-22",6.5867,6.7345,6.4623,6.6878,1182000.0],["2021-01-25",6.6878,6.7734,6.5945,6.7111,1284000.0],["2021-01-26",6.8122,6.9911,6.7267,6.8667,3535800.0],["2021-01-27",6.7578,6.7889,6.2834,6.2834,1853400.0],["2021-01-28",6.3612,6.4856,6.3456,6.369,1126800.0],["2021-01-29",6.3379,6.4701,5.8324,5.8402,1841100.0],["2021-02-01",6.0113,6.1435,5.9646,6.089,902300.0],["2021-02-02",6.1823,6.2445,6.0501,6.1823,1169500.0],["2021-02-03",6.1901,6.2601,6.1435,6.229,1703400.0],["2021-02-04",6.2601,6.2757,6.159,6.2445,855600.0],["2021-02-05",6.3223,6.5789,6.299,6.439,2601200.0],["2021-02-08",6.3923,6.5945,6.3612,6.5712,1557800.0],["2021-02-09",6.5556,6.7656,6.5323,6.6723,1023800.0],["2021-02-10",6.7111,6.8511,6.7111,6.7889,1244600.0],["2021-02-11",6.8356,7.0222,6.7034,6.8667,2038900.0],["2021-02-12",6.8045,6.8589,6.6256,6.6256,705800.0],["2021-02-16",6.6334,6.7967,6.5245,6.7345,1112100.0],["2021-02-17",6.6723,6.7111,6.4778,6.61,1507100.0],["2021-02-18",6.61,6.61,6.3068,6.3068,1730000.0],["2021-02-19",6.3923,6.4623,6.1668,6.2445,1239700.0],["2021-02-22",6.2212,6.2834,6.019,6.0579,1775800.0],["2021-02-23",6.0579,6.089,5.8013,6.0501,1270400.0],["2021-02-24",5.9957,6.1979,5.9957,6.159,1097500.0],["2021-02-25",6.1512,6.1979,5.7235,5.7391,1247800.0],["2021-02-26",5.7624,5.8713,5.5835,5.7624,3530100.0],["2021-03-01",5.8868,5.9179,5.7313,5.7857,1721500.0],["2021-03-02",5.7624,6.0268,5.7546,5.9102,1647400.0],["2021-03-03",5.8635,5.9568,5.8168,5.8324,895400.0],["2021-03-04",5.9024,5.9801,5.6613,5.7546,1601600.0],["2021-03-05",5.8557,5.8557,5.5602,5.7857,1329000.0],["2021-03-08",5.8168,5.9724,5.6846,5.9102,1468900.0],["2021-03-09",6.019,6.0268,5.9102,5.949,1183700.0],["2021-03-10",5.9801,6.2134,5.9801,6.2057,1086000.0],["2021-03-11",6.2057,6.7345,6.159,6.7345,2424400.0],["2021-03-12",6.6567,7.0378,6.61,6.7111,2474000.0],["2021-03-15",6.7034,6.9755,6.6956,6.9367,814000.0],["2021-03-16",6.9056,7.1466,6.82,7.0766,1895000.0],["2021-03-17",7.1077,7.2244,6.96,7.17,1270600.0],["2021-03-18",7.0689,7.271,7.0611,7.2244,1688300.0],["2021-03-19",7.271,7.8776,7.2399,7.7687,2682500.0],["2021-03-22",7.7221,7.8076,7.5432,7.6521,1336300.0],["2021-03-23",7.6365,7.6365,7.2555,7.2555,2036200.0],["2021-03-24",7.3099,7.4344,7.2322,7.2477,892200.0],["2021-03-25",7.2399,7.4732,7.2244,7.4421,1083600.0],["2021-03-26",7.4655,7.5588,7.271,7.4266,1563800.0],["2021-03-29",7.4499,7.7376,7.3255,7.3644,2030000.0],["2021-03-30",7.411,7.5199,7.2088,7.2166,1439800.0],["2021-03-31",7.2244,7.2866,6.8744,6.89,3194900.0],["2021-04-01",6.9289,7.2399,6.9211,7.0533,2091500.0],["2021-04-05",7.0922,7.2011,6.9989,7.0611,1841500.0],["2021-04-06",7.0689,7.4499,7.0611,7.4266,2042900.0],["2021-04-07",7.481,7.6521,7.3799,7.6132,1315300.0],["2021-04-08",7.6288,7.9009,7.6054,7.8465,1364000.0],["2021-04-09",7.7999,7.831,7.6521,7.6754,1047800.0],["2021-04-12",7.6365,7.9554,7.5743,7.7999,1288600.0],["2021-04-13",7.7299,7.9476,7.6677,7.8698,883600.0],["2021-04-14",9.0363,10.7705,9.0052,9.7207,58493100.0],["2021-04-15",9.5185,9.6662,9.1607,9.5107,5924800.0],["2021-04-16",9.5651,10.195,9.5262,10.1328,5069900.0],["2021-04-19",9.9773,10.5994,9.9539,10.475,5370300.0],["2021-04-20",10.4205,10.4983,10.1328,10.4283,2647800.0],["2021-04-21",10.4205,10.5216,10.3272,10.475,1876700.0],["2021-04-22",10.405,10.4439,9.9851,10.1328,3367500.0],["2021-04-23",10.0784,10.0939,9.7129,9.8762,3344100.0],["2021-04-26",10.0084,10.2572,9.8684,10.1872,2412100.0],["2021-04-27",10.2028,10.2184,9.9151,9.9384,1426200.0],["2021-04-28",9.9384,10.1173,9.7906,9.9228,1768700.0],["2021-04-29",9.9928,10.3583,9.9617,10.195,2780900.0],["2021-04-30",10.1095,10.195,9.4796,9.6273,2937700.0],["2021-05-03",9.7284,9.8373,9.6273,9.8217,1335800.0],["2021-05-04",9.7129,9.8062,9.5807,9.744,1162300.0],["2021-05-05",9.8684,9.8684,9.5885,9.6584,1449000.0],["2021-05-06",9.7051,9.8917,9.6351,9.8917,1577900.0],["2021-05-07",9.8917,10.1717,9.7829,9.8917,1506500.0],["2021-05-10",9.8762,9.9617,9.7673,9.8062,1254500.0],["2021-05-11",9.6351,9.7984,9.4718,9.744,1387000.0],["2021-05-12",9.6818,9.7673,9.4951,9.4951,1700800.0],["2021-05-13",9.5729,9.7284,9.5029,9.6351,950500.0],["2021-05-14",9.7518,9.9695,9.744,9.8373,812100.0],["2021-05-17",9.8684,9.8684,9.7129,9.8451,1099200.0],["2021-05-18",9.8917,10.1872,9.7984,9.8373,1959600.0],["2021-05-19",9.6973,9.884,9.5807,9.7518,983700.0],["2021-05-20",9.8684,9.9384,9.6662,9.9306,882500.0],["2021-05-21",10.0239,10.0861,9.7207,9.814,1042000.0],["2021-05-24",9.8917,9.9773,9.8373,9.8917,566000.0],["2021-05-25",9.9073,9.9539,9.6973,9.7906,1036600.0],["2021-05-26",9.814,10.055,9.7595,9.9851,1535000.0],["2021-05-27",10.0383,10.3672,10.007,10.2967,1766300.0],["2021-05-28",10.3202,10.5238,10.1244,10.1558,2142900.0],["2021-06-01",10.2889,10.5003,10.2262,10.3907,1006000.0],["2021-06-02",10.5786,10.8057,10.3985,10.6647,2172000.0],["2021-06-03",10.5473,10.6647,10.2575,10.6099,1856100.0],["2021-06-04",10.6647,10.7978,10.5942,10.7665,1470500.0],["2021-06-07",10.8291,11.7923,10.8291,11.5182,4927300.0],["2021-06-08",11.5182,11.5495,10.8683,11.2833,2213600.0],["2021-06-09",11.2755,11.5887,11.158,11.4164,2056200.0],["2021-06-10",11.4399,11.6905,11.299,11.299,2527000.0],["2021-06-11",11.3773,11.4164,11.1815,11.2676,1492900.0],["2021-06-14",11.205,11.3616,11.0249,11.1267,1610800.0],["2021-06-15",11.0954,11.1189,10.7743,10.8605,1917100.0],["2021-06-16",10.8526,10.9779,10.7039,10.837,1211700.0],["2021-06-17",10.8057,10.9466,10.7195,10.7352,1073900.0],["2021-06-18",10.5942,10.9075,10.4924,10.6334,1864300.0],["2021-06-21",10.696,11.2207,10.6569,11.1502,1367300.0],["2021-06-22",11.1502,11.2207,11.0171,11.1737,890600.0],["2021-06-23",11.1737,11.3851,11.1189,11.2441,1147900.0],["2021-06-24",11.4869,11.6278,11.2207,11.3616,1537000.0],["2021-06-25",11.3616,11.5025,11.3538,11.3694,929000.0],["2021-06-28",11.3851,11.3929,11.0954,11.1737,1072500.0],["2021-06-29",11.1972,11.2598,11.0641,11.0954,1298900.0],["2021-06-30",11.0562,11.2363,10.9779,11.1815,2403500.0],["2021-07-01",11.2285,11.3068,11.0641,11.1893,830700.0],["2021-07-02",11.2285,11.3929,11.0719,11.3303,814700.0],["2021-07-06",11.4321,11.5574,10.7743,11.0327,1592700.0],["2021-07-07",11.0327,11.1502,10.4298,10.5864,2539800.0],["2021-07-08",10.3045,10.3437,10.1088,10.2889,2986400.0],["2021-07-09",10.3672,10.6177,10.3124,10.5864,1645800.0],["2021-07-12",10.5081,10.7587,10.4376,10.7352,1278300.0],["2021-07-13",10.6725,10.6725,10.3045,10.328,1016900.0],["2021-07-14",10.3593,10.4611,10.1949,10.375,1557300.0],["2021-07-15",10.2967,10.4376,10.2184,10.3437,1393600.0],["2021-07-16",10.4298,10.5238,10.2889,10.375,861100.0],["2021-07-19",10.1792,10.2654,9.9835,10.054,931900.0],["2021-07-20",10.054,10.3907,10.0383,10.328,757100.0],["2021-07-21",10.4455,10.7195,10.3202,10.7039,718400.0],["2021-07-22",10.6882,10.8448,10.6491,10.7978,1439800.0],["2021-07-23",10.884,10.8918,10.6491,10.837,612500.0],["2021-07-26",10.79,11.1424,10.743,11.0406,983000.0],["2021-07-27",11.0484,11.0484,10.8605,11.0092,730100.0],["2021-07-28",11.0875,11.1345,10.7822,10.8761,774800.0],["2021-07-29",10.9701,10.9779,10.6334,10.696,1473400.0],["2021-07-30",10.6412,10.8761,10.4924,10.6099,1164100.0],["2021-08-02",10.6569,10.7195,10.375,10.3985,1245200.0],["2021-08-03",10.375,10.5864,10.2027,10.5473,1975700.0],["2021-08-04",10.4533,10.5316,10.0383,10.1166,1171400.0],["2021-08-05",10.2967,10.328,10.1088,10.281,1090300.0],["2021-08-06",10.3437,10.3985,10.2106,10.2575,936000.0],["2021-08-09",10.2184,10.2654,10.1792,10.1792,590000.0],["2021-08-10",10.1479,10.2106,9.9991,10.2106,795100.0],["2021-08-11",10.2184,10.2575,10.1088,10.1636,581800.0],["2021-08-12",10.1244,10.1244,9.8347,9.8504,1424200.0],["2021-08-13",9.8974,10.054,9.7486,10.0226,887100.0],["2021-08-16",10.0226,10.1636,9.913,9.9757,600700.0],["2021-08-17",9.8504,10.0931,9.7956,9.8895,565700.0],["2021-08-18",9.8269,10.1088,9.8269,9.9991,1868700.0],["2021-08-19",9.8817,9.913,9.5685,9.639,806500.0],["2021-08-20",9.5685,9.6781,9.5293,9.5998,806300.0],["2021-08-23",9.7094,9.9443,9.6468,9.8974,625800.0],["2021-08-24",9.9287,10.0931,9.866,10.054,543000.0],["2021-08-25",10.0305,10.0383,9.6781,9.8504,1085200.0],["2021-08-26",9.7721,9.8425,9.6859,9.7877,953100.0],["2021-08-27",9.7251,10.007,9.7251,9.9991,614500.0],["2021-08-30",10.054,10.0696,9.8895,10.0226,621700.0],["2021-08-31",10.0305,10.3202,10.0305,10.281,838300.0],["2021-09-01",10.3907,10.4924,9.9678,9.9913,717800.0],["2021-09-02",9.9757,10.1088,9.8582,10.0931,566300.0],["2021-09-03",10.1166,10.1166,9.8034,9.8034,671400.0],["2021-09-07",9.7877,9.9913,9.7408,9.9443,1180300.0],["2021-09-08",9.9208,9.9443,9.7877,9.8034,357400.0],["2021-09-09",9.7642,9.8974,9.7094,9.866,924100.0],["2021-09-10",9.96,10.0226,9.5841,9.5998,862800.0],["2021-09-13",9.6781,9.7799,9.5841,9.639,676700.0],["2021-09-14",9.6781,9.8112,9.5372,9.592,696800.0],["2021-09-15",9.5841,9.8739,9.4902,9.8582,1129800.0],["2021-09-16",9.8112,9.8817,9.6468,9.866,515700.0],["2021-09-17",9.8504,9.866,9.5998,9.7721,1314900.0],["2021-09-20",9.5058,9.7094,9.3023,9.4041,1068500.0],["2021-09-21",9.498,9.5685,9.2553,9.4432,1180600.0],["2021-09-22",9.5058,9.7642,9.4432,9.5998,472500.0],["2021-09-23",9.6311,9.7329,9.5293,9.5372,663500.0],["2021-09-24",9.4902,9.5372,9.2083,9.2083,1399200.0],["2021-09-27",9.2005,9.4041,9.0908,9.13,890300.0],["2021-09-28",9.0987,9.4119,8.762,8.7855,893600.0],["2021-09-29",8.8011,8.8794,8.6993,8.7385,563200.0],["2021-09-30",8.762,8.7933,8.5897,8.5975,2811000.0],["2021-10-01",8.6132,8.8638,8.5975,8.762,1527900.0],["2021-10-04",8.6993,8.8325,8.5427,8.6758,1328600.0],["2021-10-05",8.715,8.9969,8.5975,8.9421,2298900.0],["2021-10-06",8.8403,9.0204,8.7463,8.9656,1502400.0],["2021-10-07",9.0204,9.2709,8.9734,9.0125,1240300.0],["2021-10-08",9.0047,9.1222,8.9264,8.9734,845500.0],["2021-10-11",8.9264,9.0204,8.7855,8.8246,1188700.0],["2021-10-12",8.7933,9.1143,8.7933,9.0439,939300.0],["2021-10-13",9.1143,9.2161,9.0204,9.1222,597600.0],["2021-10-14",9.1691,9.2944,9.1535,9.224,759700.0],["2021-10-15",9.3571,9.4589,9.224,9.3806,1064200.0],["2021-10-18",9.3414,9.3492,9.1926,9.224,430400.0],["2021-10-19",9.3492,9.3492,9.1222,9.1848,766700.0],["2021-10-20",9.2318,9.3414,9.177,9.2553,469400.0],["2021-10-21",9.2161,9.2318,8.9891,9.1691,1060000.0],["2021-10-22",9.1457,9.1848,8.7698,8.8481,962300.0],["2021-10-25",8.7933,8.9342,8.2922,8.6132,3899400.0],["2021-10-26",8.668,8.7228,8.3626,8.3861,2245200.0],["2021-10-27",8.3391,8.4175,8.3157,8.3626,1435800.0],["2021-10-28",8.4096,8.4096,8.1277,8.1747,1603800.0],["2021-10-29",8.0964,8.1825,7.8458,7.9241,1259500.0],["2021-11-01",7.9555,8.206,7.9555,8.1747,1111600.0],["2021-11-02",8.1904,8.1904,8.0808,8.1434,678700.0],["2021-11-03",8.1277,8.3548,8.1121,8.3078,1069900.0],["2021-11-04",8.4253,8.4879,8.1747,8.3078,920200.0],["2021-11-05",8.4253,8.4253,8.1825,8.2452,824600.0],["2021-11-08",8.2765,8.4488,8.2608,8.3313,969300.0],["2021-11-09",8.2922,8.3391,8.1121,8.1904,798700.0],["2021-11-10",8.1512,8.2608,8.1277,8.206,2365300.0],["2021-11-11",8.2608,8.2608,7.9085,7.9946,1465700.0],["2021-11-12",8.0416,8.1121,7.885,7.9633,1036700.0],["2021-11-15",8.0103,8.0886,7.932,7.9476,537800.0],["2021-11-16",7.9476,7.9476,7.7362,7.838,1403000.0],["2021-11-17",7.9241,7.9241,7.6344,7.791,897300.0],["2021-11-18",7.791,7.791,7.5875,7.7206,1314100.0],["2021-11-19",7.6579,7.9163,7.6266,7.838,1869000.0],["2021-11-22",7.8537,7.9398,7.5875,7.6031,1140800.0],["2021-11-23",7.5561,7.7441,7.5405,7.6971,1535600.0],["2021-11-24",7.6344,7.6579,7.2586,7.2899,1532300.0],["2021-11-26",7.0472,7.1255,6.7731,7.102,1509000.0],["2021-11-29",7.2273,7.2821,7.0628,7.1725,1413400.0],["2021-11-30",7.1176,7.2351,7.0472,7.1959,2356700.0],["2021-12-01",7.3682,7.517,7.0785,7.102,1358100.0],["2021-12-02",7.1333,7.6344,7.1333,7.6109,1710700.0],["2021-12-03",7.6423,7.6658,7.4857,7.5248,1466300.0],["2021-12-06",7.5718,7.9163,7.5013,7.7832,2718200.0],["2021-12-07",7.8067,7.979,7.8067,7.8772,1537700.0],["2021-12-08",7.8145,8.0181,7.6814,7.6971,1421800.0],["2021-12-09",7.5248,7.6501,7.4622,7.4935,1115500.0],["2021-12-10",7.6658,7.7127,7.564,7.6658,1495800.0],["2021-12-13",7.7127,7.7127,7.4152,7.4387,1334600.0],["2021-12-14",7.3839,7.4857,7.3291,7.3682,858900.0],["2021-12-15",7.3212,7.3604,7.102,7.2273,1360400.0],["2021-12-16",7.2273,7.3604,7.1568,7.1881,778500.0],["2021-12-17",7.1411,7.3447,7.1255,7.2742,905200.0],["2021-12-20",7.1255,7.2038,7.055,7.0785,780100.0],["2021-12-21",7.1411,7.2977,7.0942,7.2508,589800.0],["2021-12-22",7.2508,7.3682,7.1803,7.3604,453500.0],["2021-12-23",7.3995,7.4935,7.3525,7.423,956000.0],["2021-12-27",7.3995,7.4857,7.3604,7.4543,604100.0],["2021-12-28",7.4465,7.5483,7.3369,7.376,721900.0],["2021-12-29",7.3369,7.4074,7.2038,7.2194,520300.0],["2021-12-30",7.2038,7.3682,7.1881,7.3134,558400.0],["2021-12-31",7.3212,7.4152,7.3134,7.3369,1150200.0],["2022-01-03",7.3917,7.4857,7.3525,7.3917,669000.0],["2022-01-04",7.4622,7.6266,7.4074,7.4543,1178500.0],["2022-01-05",7.4465,7.6579,7.4465,7.564,1978100.0],["2022-01-06",7.6344,7.7989,7.564,7.6579,1317700.0],["2022-01-07",7.6423,7.8615,7.6109,7.838,1969700.0],["2022-01-10",7.8693,7.8693,7.6266,7.7206,764600.0],["2022-01-11",7.7206,7.9085,7.6344,7.9007,1100200.0],["2022-01-12",7.9711,8.2374,7.9007,8.1825,1755200.0],["2022-01-13",8.2452,8.3626,8.1982,8.3,1422900.0],["2022-01-14",8.2217,8.2608,8.0651,8.2139,893800.0],["2022-01-18",8.1747,8.2452,8.0103,8.2139,1326100.0],["2022-01-19",8.2452,8.253,7.9241,8.0103,957100.0],["2022-01-20",8.0651,8.1121,7.8615,7.8772,866400.0],["2022-01-21",7.791,7.8928,7.5248,7.6658,1843100.0],["2022-01-24",7.6736,7.7049,7.1568,7.517,1239600.0],["2022-01-25",7.4935,7.6344,7.3291,7.4857,1636600.0],["2022-01-26",7.5875,7.6814,7.4074,7.47,948400.0],["2022-01-27",7.5091,7.7206,7.5091,7.6188,1495000.0],["2022-01-28",7.6266,7.6266,7.376,7.5248,1676300.0],["2022-01-31",7.5326,8.1042,7.5326,8.0103,1711500.0],["2022-02-01",7.9711,8.3235,7.9711,8.1591,1660900.0],["2022-02-02",8.2139,8.2217,7.9946,8.1512,931500.0],["2022-02-03",8.0259,8.1434,7.9476,8.0025,901800.0],["2022-02-04",8.206,8.2139,7.9946,8.1747,1266400.0],["2022-02-07",8.1356,8.2217,8.0416,8.1512,748600.0],["2022-02-08",8.2139,8.4175,8.1199,8.4018,1518500.0],["2022-02-09",8.4723,8.5427,8.3861,8.4488,1416800.0],["2022-02-10",8.3391,8.5584,8.3391,8.4174,1314400.0],["2022-02-11",8.3861,8.668,8.3705,8.5114,1551100.0],["2022-02-14",8.5192,8.5271,8.1591,8.2765,1362500.0],["2022-02-15",8.3235,8.5662,8.3078,8.3626,1372600.0],["2022-02-16",8.3548,8.6993,8.2217,8.6289,1372600.0],["2022-02-17",8.5271,8.7385,8.4723,8.4958,1173700.0],["2022-02-18",8.5741,8.5741,8.1199,8.2295,1364100.0],["2022-02-22",8.0416,8.2922,8.0259,8.2217,1883100.0],["2022-02-23",8.2922,8.2922,7.9555,8.0025,1916000.0],["2022-02-24",7.7441,7.9163,7.6344,7.8615,1453100.0],["2022-02-25",8.1121,8.2608,7.8928,8.2217,1014100.0],["2022-02-28",8.0964,8.4018,8.0181,8.3548,2107700.0],["2022-03-01",8.3548,8.394,7.9946,8.0573,1460600.0],["2022-03-02",8.0964,8.3157,7.9946,8.206,1521500.0],["2022-03-03",8.2217,8.347,8.0964,8.1669,1084300.0],["2022-03-04",8.0338,8.0651,7.7519,7.8224,982000.0],["2022-03-07",7.6658,7.7284,7.1725,7.1959,1707100.0],["2022-03-08",7.2194,7.6266,7.1881,7.4622,2776600.0],["2022-03-09",7.6266,8.0181,7.6266,7.932,1296800.0],["2022-03-10",7.8224,7.9555,7.6266,7.6971,1190100.0],["2022-03-11",7.7597,7.8537,7.6814,7.6971,542700.0],["2022-03-14",7.7832,7.979,7.6579,7.6736,920800.0],["2022-03-15",7.7206,7.8615,7.6266,7.7597,824200.0],["2022-03-16",7.885,8.0964,7.8302,8.0808,1264900.0],["2022-03-17",8.0025,8.1199,7.885,8.0338,1797900.0],["2022-03-18",8.1277,8.5427,7.9555,8.4879,2548400.0],["2022-03-21",8.4801,8.5662,8.2608,8.3235,612300.0],["2022-03-22",8.4096,8.7933,8.3391,8.7855,1207700.0],["2022-03-23",8.809,8.9656,8.6993,8.8011,1441800.0],["2022-03-24",8.809,9.1065,8.7307,9.0439,1211900.0],["2022-03-25",9.0047,9.0752,8.9029,9.0204,794200.0],["2022-03-28",8.9969,9.0125,8.7385,8.9499,1323200.0],["2022-03-29",9.083,9.3179,9.0125,9.1691,1706600.0],["2022-03-30",9.083,9.1691,8.9656,9.1143,1958300.0],["2022-03-31",9.13,9.2866,8.9577,9.1613,3393400.0],["2022-04-01",9.2005,9.2553,9.036,9.1691,1065300.0],["2022-04-04",9.1378,9.1926,9.0125,9.0439,905400.0],["2022-04-05",8.9891,9.036,8.6758,8.6837,935400.0],["2022-04-06",8.5975,8.6445,8.4801,8.5819,857500.0],["2022-04-07",8.5741,8.6367,8.4175,8.5192,648200.0],["2022-04-08",8.4723,8.5897,8.4096,8.5192,266700.0],["2022-04-11",8.4723,8.6993,8.4723,8.668,782800.0],["2022-04-12",8.7855,8.809,8.4644,8.5271,693600.0],["2022-04-13",8.5662,8.7307,8.5662,8.6445,529900.0],["2022-04-14",8.668,8.762,8.5741,8.5741,442100.0],["2022-04-18",8.4566,8.6445,8.4566,8.5975,382600.0],["2022-04-19",8.6054,8.9029,8.6054,8.8403,1904400.0],["2022-04-20",8.8638,8.9577,8.6993,8.8873,1008100.0],["2022-04-21",9.0047,9.0047,8.3078,8.3157,1505700.0],["2022-04-22",8.253,8.3157,7.8302,7.838,763000.0],["2022-04-25",7.7362,7.8067,7.4543,7.7675,1332400.0],["2022-04-26",7.7754,7.8067,7.6266,7.7362,1052800.0],["2022-04-27",7.791,7.7989,7.2508,7.2586,1541100.0],["2022-04-28",7.2429,7.3291,6.7183,7.2038,1995700.0],["2022-04-29",7.2429,7.2899,7.0628,7.2273,2259100.0],["2022-05-02",7.3134,7.376,7.0393,7.2273,2118600.0],["2022-05-03",7.2116,7.4308,7.2038,7.3525,1264200.0],["2022-05-04",7.3839,7.3839,6.961,7.1803,1509200.0],["2022-05-05",7.0393,7.1255,6.687,6.7653,1602900.0],["2022-05-06",6.7105,6.8592,6.4521,6.5069,1941500.0],["2022-05-09",6.3738,6.4442,6.1624,6.2328,1361700.0],["2022-05-10",6.2641,6.3816,6.1467,6.3111,1568400.0],["2022-05-11",6.3033,6.5382,6.2328,6.2485,1260700.0],["2022-05-12",6.2172,6.5304,6.1937,6.4442,1466000.0],["2022-05-13",6.5695,6.7105,6.5069,6.6322,1270400.0],["2022-05-16",6.64,6.7809,6.6243,6.7418,1090900.0],["2022-05-17",6.8514,7.0863,6.8514,6.9689,2305900.0],["2022-05-18",6.8436,6.9689,6.687,6.7105,1603400.0],["2022-05-19",6.6008,6.9454,6.6008,6.8592,835000.0],["2022-05-20",6.961,7.1725,6.9062,7.1646,1112400.0],["2022-05-23",7.2116,7.3212,7.0941,7.2821,750400.0],["2022-05-24",7.2194,7.2664,7.102,7.2273,1334900.0],["2022-05-25",7.2038,7.3682,7.1646,7.2977,1129400.0],["2022-05-26",7.3199,7.7388,7.2803,7.7151,936500.0],["2022-05-27",7.7072,7.8574,7.7072,7.8416,881900.0],["2022-05-31",7.8574,8.0945,7.723,8.0708,1764600.0],["2022-06-01",8.1578,8.2131,7.8653,7.9127,1240700.0],["2022-06-02",7.7546,7.9602,7.7309,7.8811,1227700.0],["2022-06-03",7.7704,7.7704,7.5728,7.6361,1047600.0],["2022-06-06",7.5807,7.6914,7.3594,7.3752,1242100.0],["2022-06-07",7.2724,7.5333,7.1539,7.5096,1079000.0],["2022-06-08",7.4859,7.5965,7.3989,7.4859,574300.0],["2022-06-09",7.3436,7.4701,7.225,7.2487,576600.0],["2022-06-10",7.1222,7.1618,6.9088,6.9088,1038800.0],["2022-06-13",6.6321,6.6954,6.3792,6.5847,1873300.0],["2022-06-14",6.6242,6.6321,6.3239,6.3555,975500.0],["2022-06-15",6.4345,6.6084,6.4266,6.5136,2014600.0],["2022-06-16",6.3871,6.4582,6.1816,6.3871,2011400.0],["2022-06-17",6.3634,6.7033,6.3555,6.6954,1470300.0],["2022-06-21",6.7428,6.7665,6.6401,6.7112,851600.0],["2022-06-22",6.6163,6.8061,6.6084,6.7033,595600.0],["2022-06-23",6.7507,6.7744,6.5689,6.6321,1017600.0],["2022-06-24",6.7112,6.9325,6.6638,6.8772,1156400.0],["2022-06-27",6.9246,6.9562,6.7428,6.8298,695900.0],["2022-06-28",6.98,7.0669,6.8456,6.8614,1215200.0],["2022-06-29",6.8535,6.893,6.7349,6.8377,867900.0],["2022-06-30",6.6717,6.727,6.4582,6.4661,3391400.0],["2022-07-01",6.4187,6.561,6.3397,6.5373,986000.0],["2022-07-05",6.5373,6.5373,6.2053,6.4266,766000.0],["2022-07-06",6.4345,6.4503,6.2843,6.3634,1052100.0],["2022-07-07",6.4029,6.4345,6.3001,6.3239,1172300.0],["2022-07-08",6.3239,6.4029,6.2527,6.316,950500.0],["2022-07-11",6.2211,6.229,5.9998,6.1262,1947500.0],["2022-07-12",6.1025,6.2843,6.1025,6.1737,669400.0],["2022-07-13",6.1104,6.2369,6.0314,6.1737,1147300.0],["2022-07-14",6.063,6.1658,5.9998,6.15,959200.0],["2022-07-15",6.2764,6.3318,6.1737,6.2764,512300.0],["2022-07-18",6.3792,6.4424,6.2843,6.3239,470800.0],["2022-07-19",6.395,6.4582,6.2527,6.3239,811000.0],["2022-07-20",6.3713,6.4741,6.3397,6.3634,1084400.0],["2022-07-21",6.3239,6.4266,6.1816,6.3081,818700.0],["2022-07-22",6.3397,6.395,6.2053,6.2527,617700.0],["2022-07-25",6.2764,6.308,6.1737,6.2132,825000.0],["2022-07-26",6.1341,6.2053,5.897,5.9602,1635100.0],["2022-07-27",6.0946,6.142,5.8338,6.063,1379500.0],["2022-07-28",5.9998,6.3001,5.976,6.2053,2970600.0],["2022-07-29",6.2132,6.308,6.1262,6.1816,1510400.0],["2022-08-01",6.1025,6.3239,6.0867,6.15,2746100.0],["2022-08-02",6.1341,6.1737,5.8575,5.8575,1590300.0],["2022-08-03",5.8654,5.9444,5.8417,5.8733,1434400.0],["2022-08-04",5.8496,5.976,5.8496,5.9049,1663000.0],["2022-08-05",5.8496,5.9286,5.7231,5.7942,2174200.0],["2022-08-08",5.8021,5.984,5.8021,5.8733,2156700.0],["2022-08-09",5.8733,5.8733,5.7468,5.7942,777800.0],["2022-08-10",5.8891,6.0472,5.8338,5.9286,3507000.0],["2022-08-11",5.9444,5.9919,5.7705,5.8021,1497400.0],["2022-08-12",5.8496,5.9444,5.8021,5.9049,1835300.0],["2022-08-15",5.8654,5.9365,5.8496,5.9049,1129400.0],["2022-08-16",5.9286,5.9286,5.81,5.897,1578700.0],["2022-08-17",5.8496,5.8575,5.5492,5.6045,1458300.0],["2022-08-18",5.6045,5.7152,5.4464,5.6915,1175900.0],["2022-08-19",5.6203,5.6282,5.5492,5.5887,760600.0],["2022-08-22",5.4622,5.4939,5.3358,5.3437,1148200.0],["2022-08-23",5.3674,5.4543,5.3516,5.4148,1055000.0],["2022-08-24",5.4148,5.478,5.3753,5.4069,1164100.0],["2022-08-25",5.4543,5.5255,5.4069,5.5255,1499700.0],["2022-08-26",5.4939,5.565,5.3516,5.399,1346900.0],["2022-08-29",5.3674,5.4543,5.2646,5.2725,927000.0],["2022-08-30",5.2804,5.3358,5.1065,5.1539,875700.0],["2022-08-31",5.2014,5.2093,4.98,5.0038,2215100.0],["2022-09-01",4.9642,4.9958,4.8061,4.9326,1653700.0],["2022-09-02",4.9484,5.0591,4.8852,5.0354,1079700.0],["2022-09-06",5.0512,5.1065,4.8378,4.9089,904000.0],["2022-09-07",4.9089,5.0117,4.7903,4.9958,2043700.0],["2022-09-08",4.9642,4.9721,4.8378,4.9405,824800.0],["2022-09-09",4.9721,5.0907,4.9484,5.0828,708200.0],["2022-09-12",5.1144,5.2725,5.1144,5.2567,698600.0],["2022-09-13",5.0986,5.1935,5.0275,5.0275,757600.0],["2022-09-14",5.0512,5.0512,4.8931,4.9247,702000.0],["2022-09-15",4.9089,5.0117,4.8536,4.8931,891000.0],["2022-09-16",4.8298,4.8298,4.6797,4.7271,784400.0],["2022-09-19",4.7824,4.8536,4.6797,4.8457,1005900.0],["2022-09-20",4.7824,4.8852,4.735,4.7824,1258500.0],["2022-09-21",4.7429,4.8061,4.5927,4.5927,1497200.0],["2022-09-22",4.569,4.6164,4.5216,4.569,1038900.0],["2022-09-23",4.5295,4.5295,4.3872,4.4741,1629200.0],["2022-09-26",4.4346,4.4899,4.237,4.2528,1437400.0],["2022-09-27",4.2765,4.3951,4.2686,4.316,1736700.0],["2022-09-28",4.3002,4.5453,4.3002,4.4741,4316000.0],["2022-09-29",4.4109,4.4741,4.3397,4.3635,2660900.0],["2022-09-30",4.3635,4.4188,4.237,4.2528,1935600.0],["2022-10-03",4.3397,4.3556,4.2291,4.3002,1749300.0],["2022-10-04",4.3872,4.5137,4.3556,4.4899,2612000.0],["2022-10-05",4.4188,4.4425,4.2686,4.3793,1827900.0],["2022-10-06",4.3397,4.3477,4.1184,4.2449,3841800.0],["2022-10-07",4.2133,4.2133,4.1421,4.1579,1493300.0],["2022-10-10",4.1817,4.2686,4.1421,4.1817,1073700.0],["2022-10-11",4.1817,4.237,4.1184,4.1658,2052200.0],["2022-10-12",4.1658,4.2449,4.1263,4.2133,1887800.0],["2022-10-13",4.15,4.3081,4.0868,4.2291,4717400.0],["2022-10-14",4.2607,4.2607,3.9998,3.9998,1841000.0],["2022-10-17",4.1105,4.2449,4.0947,4.2133,3096900.0],["2022-10-18",4.316,4.3318,4.1026,4.1579,1340500.0],["2022-10-19",4.1184,4.1421,4.0157,4.0631,1316900.0],["2022-10-20",4.0631,4.1896,4.0473,4.1342,1163400.0],["2022-10-21",4.0947,4.1975,4.0868,4.1421,1482200.0],["2022-10-24",4.2212,4.2212,4.0157,4.0789,2086900.0],["2022-10-25",4.0552,4.1896,4.0552,4.1105,1565400.0],["2022-10-26",4.1263,4.1896,4.0868,4.0947,2422500.0],["2022-10-27",4.1105,4.2054,3.9919,3.9919,2137800.0],["2022-10-28",3.9682,4.1817,3.9682,4.1105,3138400.0],["2022-10-31",4.1184,4.1817,4.0236,4.15,2779100.0],["2022-11-01",4.2291,4.3081,4.1975,4.2449,3426800.0],["2022-11-02",4.2212,4.2291,4.0947,4.1579,2596300.0],["2022-11-03",4.1737,4.1896,4.0552,4.1421,7958600.0],["2022-11-04",4.1975,4.2212,3.9998,4.0789,3492800.0],["2022-11-07",4.1342,4.1737,4.071,4.1105,2411400.0],["2022-11-08",4.1263,4.2212,4.0789,4.1817,5315500.0],["2022-11-09",4.1263,4.1421,4.0315,4.0315,2604100.0],["2022-11-10",4.1658,4.2212,4.0947,4.2054,5164800.0],["2022-11-11",4.2133,4.6164,4.2054,4.5295,5340700.0],["2022-11-14",4.4978,4.6085,4.4583,4.5057,4139600.0],["2022-11-15",4.5848,4.6559,4.4662,4.4978,3265500.0],["2022-11-16",4.4899,4.5216,4.4267,4.4741,2099800.0],["2022-11-17",4.3714,4.4425,4.2844,4.2923,1870700.0],["2022-11-18",4.3318,4.3793,4.2054,4.2686,2805400.0],["2022-11-21",4.2607,4.2686,4.0473,4.1975,3524700.0],["2022-11-22",4.2449,4.3714,4.1975,4.3318,3743000.0],["2022-11-23",4.3081,4.3714,4.2212,4.2212,3801200.0],["2022-11-25",4.2607,4.4109,4.2607,4.3793,2195100.0],["2022-11-28",4.3793,4.5532,4.3397,4.4267,5645400.0],["2022-11-29",4.3951,4.4504,4.1975,4.2133,3734800.0],["2022-11-30",4.2607,4.3477,4.2054,4.316,4932700.0],["2022-12-01",4.3477,4.3951,4.2844,4.3318,3833400.0],["2022-12-02",4.2449,4.2686,4.1105,4.15,2179300.0],["2022-12-05",4.1105,4.1263,3.9919,4.0473,2471500.0],["2022-12-06",4.0394,4.0868,3.9603,3.9998,3730000.0],["2022-12-07",3.9919,4.0236,3.8655,3.9998,4186200.0],["2022-12-08",4.0157,4.0868,3.9998,4.0315,1867900.0],["2022-12-09",4.0315,4.0315,3.8734,3.8971,2074600.0],["2022-12-12",3.8971,3.905,3.739,3.8022,2000300.0],["2022-12-13",3.9682,4.3397,3.9524,4.1342,11463300.0],["2022-12-14",4.0789,4.15,3.9208,4.0868,6316100.0],["2022-12-15",4.0236,4.0236,3.8259,3.8259,3343300.0],["2022-12-16",3.7864,3.8259,3.7074,3.7706,3321100.0],["2022-12-19",3.7627,3.8338,3.6678,3.6836,6203500.0],["2022-12-20",3.6757,3.7548,3.6362,3.6441,3694300.0],["2022-12-21",3.6757,3.7311,3.652,3.6836,3651400.0],["2022-12-22",3.6441,3.6836,3.5493,3.6204,3512800.0],["2022-12-23",3.6125,3.7627,3.6125,3.7548,2120900.0],["2022-12-27",3.7706,3.7706,3.6125,3.6204,2132100.0],["2022-12-28",3.5967,3.6836,3.5335,3.5414,2945600.0],["2022-12-29",3.573,3.7232,3.5651,3.652,2607800.0],["2022-12-30",3.6362,3.6836,3.5888,3.6046,3510700.0],["2023-01-03",3.6441,3.739,3.5967,3.6599,2097600.0],["2023-01-04",3.7548,3.8576,3.6995,3.8338,2796700.0],["2023-01-05",3.8338,3.9366,3.8101,3.8813,3265200.0],["2023-01-06",3.9208,4.0315,3.8655,3.9682,7658100.0],["2023-01-09",4.0157,4.0552,3.9603,3.984,2906900.0],["2023-01-10",3.9998,4.0552,3.984,4.0473,3491100.0],["2023-01-11",4.1105,4.2212,4.0552,4.1579,6843500.0],["2023-01-12",4.1817,4.3477,4.1658,4.2607,4912000.0],["2023-01-13",4.2133,4.482,4.2054,4.4504,8478400.0],["2023-01-17",4.4662,4.5848,4.4188,4.482,5310600.0],["2023-01-18",4.5137,4.5848,4.482,4.5374,3976700.0],["2023-01-19",4.4978,4.5611,4.4662,4.5216,3185800.0],["2023-01-20",4.5453,4.6006,4.482,4.5848,4329600.0],["2023-01-23",4.7429,4.7587,4.6322,4.6638,3486300.0],["2023-01-24",4.7271,4.7745,4.5848,4.6085,4405300.0],["2023-01-25",4.5848,4.6559,4.5453,4.6322,2448000.0],["2023-01-26",4.648,4.7508,4.6006,4.7192,4253300.0],["2023-01-27",4.7429,4.7982,4.7113,4.735,2791400.0],["2023-01-30",4.7113,4.7587,4.6638,4.6638,2402700.0],["2023-01-31",4.6955,4.8615,4.6638,4.8615,5379900.0],["2023-02-01",4.8615,5.1302,4.8298,5.1065,4287100.0],["2023-02-02",5.1698,5.1935,5.0117,5.067,2981300.0],["2023-02-03",4.98,4.9879,4.8298,4.8615,2472500.0],["2023-02-06",4.7903,4.814,4.5848,4.5848,1842100.0],["2023-02-07",4.6322,4.7113,4.5137,4.5453,2485800.0],["2023-02-08",4.5453,4.6164,4.482,4.5374,1340000.0],["2023-02-09",4.5848,4.6243,4.4504,4.4741,1680600.0],["2023-02-10",4.4504,4.5137,4.4188,4.5057,2193700.0],["2023-02-13",4.5216,4.6638,4.4899,4.6638,1755100.0],["2023-02-14",4.6955,4.814,4.5769,4.5848,3430900.0],["2023-02-15",4.4978,4.5848,4.4425,4.5848,3378300.0],["2023-02-16",4.5453,4.7113,4.4583,4.6322,3475100.0],["2023-02-17",4.5927,4.6401,4.5295,4.6401,3526700.0],["2023-02-21",4.6559,4.6559,4.3556,4.4109,4694900.0],["2023-02-22",4.4425,4.5769,4.4425,4.5057,2899400.0],["2023-02-23",4.5453,4.5769,4.4662,4.5532,2354000.0],["2023-02-24",4.3872,4.4583,3.9445,4.0394,8252300.0],["2023-02-27",4.0789,4.1817,3.9603,4.1263,2721000.0],["2023-02-28",4.0868,4.0868,3.8813,3.9208,5121900.0],["2023-03-01",3.9524,4.0552,3.9524,4.0157,1940200.0],["2023-03-02",3.984,4.1737,3.9603,4.1421,2610400.0],["2023-03-03",4.1817,4.3002,4.1817,4.2686,2042400.0],["2023-03-06",4.2686,4.403,4.2607,4.3081,1649700.0],["2023-03-07",4.3081,4.316,4.15,4.1737,1644000.0],["2023-03-08",4.1737,4.2054,4.1105,4.1658,1063700.0],["2023-03-09",4.1184,4.15,3.9445,3.9445,1998200.0],["2023-03-10",3.9445,3.9603,3.7785,3.8101,2005100.0],["2023-03-13",3.7548,3.7943,3.6441,3.6757,1924100.0],["2023-03-14",3.7864,3.7943,3.6757,3.7074,1605500.0],["2023-03-15",3.6204,3.6757,3.5572,3.6441,2306400.0],["2023-03-16",3.6362,3.6678,3.5651,3.6362,1632600.0],["2023-03-17",3.6204,3.6204,3.4623,3.5888,3168600.0],["2023-03-20",3.5888,3.6362,3.5097,3.5493,3893600.0],["2023-03-21",3.5888,3.7153,3.5414,3.6757,1625100.0],["2023-03-22",3.6678,3.7469,3.6204,3.6204,1630100.0],["2023-03-23",3.652,3.7074,3.6046,3.6204,1746900.0],["2023-03-24",3.5888,3.7232,3.5809,3.7074,3111400.0],["2023-03-27",3.7153,3.8101,3.7153,3.7785,2401700.0],["2023-03-28",3.7706,3.8813,3.7706,3.8655,1754500.0],["2023-03-29",3.9129,4.0947,3.905,4.071,3619000.0],["2023-03-30",4.0947,4.2212,4.071,4.1975,1941800.0],["2023-03-31",4.2212,4.2212,4.1026,4.1817,3303200.0],["2023-04-03",4.1896,4.1896,4.0552,4.1026,1254200.0],["2023-04-04",4.1105,4.237,4.1105,4.2133,2259200.0],["2023-04-05",4.1817,4.237,4.0631,4.071,2032900.0],["2023-04-06",4.0631,4.237,4.0631,4.1579,2944800.0],["2023-04-10",4.1184,4.3556,4.0473,4.3239,1925800.0],["2023-04-11",4.3397,4.4741,4.3397,4.4267,2882200.0],["2023-04-12",4.4583,4.4741,4.2133,4.2291,1687600.0],["2023-04-13",4.2765,4.3793,4.2449,4.3318,1772700.0],["2023-04-14",4.3635,4.3635,4.1975,4.2449,1496400.0],["2023-04-17",4.2133,4.2528,4.1737,4.237,1561400.0],["2023-04-18",4.237,4.237,4.0236,4.0473,1590100.0],["2023-04-19",4.0394,4.0473,3.8892,3.9208,2821400.0],["2023-04-20",3.8813,3.984,3.8813,3.8813,1597100.0],["2023-04-21",3.8892,3.9129,3.8259,3.8496,1241200.0],["2023-04-24",3.8655,3.8813,3.7943,3.8417,800300.0],["2023-04-25",3.8338,3.8338,3.6916,3.6916,1629800.0],["2023-04-26",3.6995,3.7943,3.5967,3.6836,1276000.0],["2023-04-27",3.7311,3.9445,3.6995,3.8813,1791700.0],["2023-04-28",3.8496,4.0157,3.8417,3.9998,1266200.0],["2023-05-01",4.0077,4.0315,3.9524,3.9603,393500.0],["2023-05-02",3.9287,3.9761,3.8101,3.8971,1605100.0],["2023-05-03",3.9129,3.9524,3.7943,3.8022,1762000.0],["2023-05-04",3.7864,3.8259,3.7232,3.739,1347000.0],["2023-05-05",3.818,3.8734,3.7943,3.8259,1461400.0],["2023-05-08",3.8338,3.8496,3.7627,3.8338,1141500.0],["2023-05-09",3.818,3.8892,3.7706,3.8417,1250300.0],["2023-05-10",3.8813,3.9761,3.7943,3.8417,3650700.0],["2023-05-11",3.7785,3.8576,3.7469,3.8022,1328700.0],["2023-05-12",3.8259,3.8496,3.7627,3.8101,1584300.0],["2023-05-15",3.8259,3.8655,3.7864,3.8338,1536500.0],["2023-05-16",3.8338,3.8971,3.7943,3.8496,2489300.0],["2023-05-17",3.8971,3.9524,3.8417,3.9366,897100.0],["2023-05-18",3.8971,3.9682,3.8655,3.9524,1025000.0],["2023-05-19",3.9682,3.9998,3.905,3.9129,890100.0],["2023-05-22",3.9129,3.9524,3.7785,3.7864,1075600.0],["2023-05-23",3.7469,3.8655,3.7311,3.7469,1832400.0],["2023-05-24",3.7232,3.7627,3.652,3.7311,2243100.0],["2023-05-25",3.7153,3.7311,3.6599,3.6599,1210100.0],["2023-05-26",3.6995,3.8045,3.6834,3.7964,1383000.0],["2023-05-30",3.853,3.8772,3.7157,3.8449,1546200.0],["2023-05-31",3.8611,3.9257,3.8045,3.8853,1535700.0],["2023-06-01",3.9095,4.0388,3.7641,3.7722,4371300.0],["2023-06-02",3.8449,3.9499,3.8368,3.9418,1420100.0],["2023-06-05",3.9418,4.0468,3.9095,4.0226,1716000.0],["2023-06-06",4.0226,4.2246,3.9984,4.2165,3129500.0],["2023-06-07",4.2407,4.273,4.1438,4.1922,1828900.0],["2023-06-08",4.1922,4.2246,4.1195,4.1519,2465700.0],["2023-06-09",4.168,4.1842,4.0468,4.0711,1677300.0],["2023-06-12",4.0953,4.1195,4.0226,4.0953,1304300.0],["2023-06-13",4.1761,4.2084,4.1195,4.2084,1646100.0],["2023-06-14",4.2246,4.3053,4.2246,4.2973,1798200.0],["2023-06-15",4.3053,4.3699,4.2003,4.3619,1609500.0],["2023-06-16",4.3215,4.3296,4.1842,4.2973,2357000.0],["2023-06-20",4.2649,4.2649,4.168,4.2003,1889000.0],["2023-06-21",4.1599,4.1761,4.1034,4.1034,1690100.0],["2023-06-22",4.1115,4.1438,4.063,4.0953,1835600.0],["2023-06-23",4.0792,4.0953,4.0307,4.0468,1817800.0],["2023-06-26",4.0711,4.2003,4.0711,4.1276,1142000.0],["2023-06-27",4.1599,4.2973,4.1276,4.2569,909800.0],["2023-06-28",4.2973,4.2973,4.1519,4.2084,1008100.0],["2023-06-29",4.2407,4.2407,4.168,4.1761,1695700.0],["2023-06-30",4.2165,4.2165,4.1357,4.1438,1636600.0],["2023-07-03",4.1599,4.273,4.1357,4.273,579900.0],["2023-07-05",4.2326,4.2326,4.1519,4.1842,729700.0],["2023-07-06",4.1357,4.1438,3.853,3.9499,1935400.0],["2023-07-07",3.9984,4.0872,3.9742,3.9984,1305300.0],["2023-07-10",3.9742,4.063,3.9176,3.9257,910900.0],["2023-07-11",3.9338,3.9822,3.8853,3.9499,1341000.0],["2023-07-12",4.0468,4.1195,4.0145,4.0226,942300.0],["2023-07-13",4.063,4.1115,4.0468,4.0711,506100.0],["2023-07-14",4.0549,4.063,3.853,3.853,1652900.0],["2023-07-17",3.8611,3.8934,3.748,3.8691,1432200.0],["2023-07-18",3.8611,3.9742,3.8449,3.958,1561300.0],["2023-07-19",3.9661,4.0792,3.9418,4.0468,1186600.0],["2023-07-20",4.063,4.063,3.9095,3.958,1249100.0],["2023-07-21",3.9661,3.9742,3.9015,3.9418,1128200.0],["2023-07-24",3.9499,3.958,3.8772,3.9176,1121900.0],["2023-07-25",3.9015,3.9095,3.6914,3.7318,2178700.0],["2023-07-26",3.6834,3.9418,3.546,3.8126,7007900.0],["2023-07-27",3.8691,4.0872,3.8368,4.0226,2870600.0],["2023-07-28",4.1034,4.2892,4.0468,4.1922,2373500.0],["2023-07-31",4.2165,4.3376,4.1922,4.2892,2088200.0],["2023-08-01",4.2892,4.2892,4.1195,4.1276,1229500.0],["2023-08-02",4.063,4.1195,3.8368,3.8934,1726900.0],["2023-08-03",3.8934,3.9257,3.7803,3.8853,1308800.0],["2023-08-04",3.9257,4.0307,3.9015,3.9661,1159600.0],["2023-08-07",3.958,3.9742,3.853,3.9418,937200.0],["2023-08-08",3.9095,3.9984,3.8126,3.9661,820600.0],["2023-08-09",3.9903,4.063,3.9661,3.9822,1139400.0],["2023-08-10",4.0307,4.0711,3.9176,3.9257,842900.0],["2023-08-11",3.9257,3.9499,3.853,3.8611,805300.0],["2023-08-14",3.853,3.853,3.6672,3.7884,1336900.0],["2023-08-15",3.7641,3.8449,3.7399,3.8288,1020600.0],["2023-08-16",3.8045,3.8368,3.7399,3.7884,1053500.0],["2023-08-17",3.8207,3.8207,3.7076,3.7318,715400.0],["2023-08-18",3.6834,3.7803,3.6834,3.7318,1229800.0],["2023-08-21",3.7399,3.748,3.651,3.6995,878200.0],["2023-08-22",3.7237,3.7399,3.6268,3.6268,789400.0],["2023-08-23",3.6591,3.7399,3.6591,3.7157,707400.0],["2023-08-24",3.6834,3.7237,3.6107,3.643,675500.0],["2023-08-25",3.6753,3.7076,3.546,3.5784,1121100.0],["2023-08-28",3.6026,3.6672,3.5784,3.643,717800.0],["2023-08-29",3.651,3.6995,3.6107,3.651,1259500.0],["2023-08-30",3.7561,3.7884,3.6672,3.7399,1172500.0],["2023-08-31",3.748,3.748,3.5945,3.6187,936400.0],["2023-09-01",3.6753,3.6753,3.4491,3.4491,1204700.0],["2023-09-05",3.433,3.433,3.231,3.2391,1324300.0],["2023-09-06",3.2472,3.3037,3.1987,3.231,1029500.0],["2023-09-07",3.231,3.2633,3.1179,3.126,1349100.0],["2023-09-08",3.1583,3.1987,3.0372,3.1745,2670800.0],["2023-09-11",3.1664,3.2068,2.9887,3.0048,2094900.0],["2023-09-12",3.021,3.0372,2.8837,2.8918,1964700.0],["2023-09-13",2.916,2.9483,2.8191,2.8191,1922800.0],["2023-09-14",2.8514,2.9321,2.8029,2.811,3218600.0],["2023-09-15",2.8191,2.8514,2.6656,2.6817,2562500.0],["2023-09-18",2.6737,2.7302,2.6333,2.7141,2796800.0],["2023-09-19",2.7141,2.7625,2.6898,2.7544,1930600.0],["2023-09-20",2.7868,2.8594,2.7302,2.7383,1832300.0],["2023-09-21",2.706,2.7625,2.6575,2.6656,2558400.0],["2023-09-22",2.6817,2.7141,2.609,2.609,1863000.0],["2023-09-25",2.5848,2.5848,2.4313,2.4636,2734500.0],["2023-09-26",2.4394,2.4798,2.4233,2.4556,1528900.0],["2023-09-27",2.4556,2.5848,2.4556,2.5525,2451700.0],["2023-09-28",2.5363,2.5606,2.4879,2.5202,4492500.0],["2023-09-29",2.5363,2.5444,2.4475,2.4636,3065800.0],["2023-10-02",2.5121,2.5767,2.4717,2.4798,3042500.0],["2023-10-03",2.4475,2.4717,2.3506,2.3586,1905100.0],["2023-10-04",2.3667,2.3829,2.2375,2.3586,2984900.0],["2023-10-05",2.4071,2.4152,2.294,2.3344,1981300.0],["2023-10-06",2.2859,2.3425,2.2375,2.3183,1334200.0],["2023-10-09",2.2779,2.3586,2.2698,2.3425,1693600.0],["2023-10-10",2.3748,2.4636,2.3667,2.4556,2701300.0],["2023-10-11",2.4636,2.4879,2.4071,2.4636,1810400.0],["2023-10-12",2.4717,2.4717,2.294,2.3102,4787700.0],["2023-10-13",2.3425,2.3667,2.2052,2.2294,2660600.0],["2023-10-16",2.2698,2.3425,2.2294,2.3263,3178300.0],["2023-10-17",2.3021,2.3506,2.0921,2.1002,9771900.0],["2023-10-18",2.1082,2.1486,2.0436,2.084,3881200.0],["2023-10-19",2.1002,2.1002,1.9225,1.9548,6804200.0],["2023-10-20",1.9225,2.0113,1.9144,1.9386,2938300.0],["2023-10-23",1.9225,1.9628,1.9063,1.9144,2352600.0],["2023-10-24",1.9225,1.9467,1.8901,1.9305,3866200.0],["2023-10-25",1.9225,1.9305,1.8821,1.8901,1651000.0],["2023-10-26",1.8659,1.8901,1.8094,1.8821,2772600.0],["2023-10-27",1.9225,2.0113,1.769,1.8982,6145900.0],["2023-10-30",1.9144,1.9709,1.7447,1.7609,4033200.0],["2023-10-31",1.769,1.874,1.6963,1.8659,3567100.0],["2023-11-01",1.8336,1.9305,1.8336,1.8982,2874800.0],["2023-11-02",1.9628,2.1325,1.9548,2.1002,3939300.0],["2023-11-03",2.1244,2.2294,2.0598,2.0679,4347200.0],["2023-11-06",2.1002,2.1729,2.0598,2.0759,1978600.0],["2023-11-07",2.0679,2.0759,2.0032,2.0355,1397700.0],["2023-11-08",2.0598,2.0598,1.9871,1.9952,1039900.0],["2023-11-09",1.9952,1.9952,1.9225,1.9467,1319200.0],["2023-11-10",1.9709,1.9709,1.8901,1.9305,1108100.0],["2023-11-13",1.9225,1.9386,1.8821,1.9144,1221400.0],["2023-11-14",1.979,2.0598,1.9709,2.0113,1512400.0],["2023-11-15",2.0194,2.0598,1.9467,1.979,2783300.0],["2023-11-16",1.9952,1.9952,1.9144,1.9386,3988500.0],["2023-11-17",1.979,1.979,1.874,1.8821,2262400.0],["2023-11-20",1.9144,2.2859,1.8821,2.2536,11499800.0],["2023-11-21",2.2132,2.391,2.1648,2.1648,14612500.0],["2023-11-22",2.1729,2.1971,2.0355,2.0598,5943200.0],["2023-11-24",1.979,2.0598,1.9225,2.0436,9521400.0],["2023-11-27",2.0436,2.1163,2.0355,2.0679,3260900.0],["2023-11-28",2.0679,2.189,2.0355,2.1486,3585300.0],["2023-11-29",2.1729,2.391,2.1567,2.3263,4995500.0],["2023-11-30",2.3263,2.609,2.2456,2.601,35152600.0],["2023-12-01",2.609,2.706,2.5121,2.6494,5512000.0],["2023-12-04",2.6575,2.811,2.5848,2.7464,5352400.0],["2023-12-05",2.7464,2.7464,2.6171,2.6575,4134000.0],["2023-12-06",2.6737,2.7302,2.609,2.6252,4230300.0],["2023-12-07",2.5929,2.6333,2.5363,2.5848,2698600.0],["2023-12-08",2.5606,2.6171,2.5202,2.601,1348600.0],["2023-12-11",2.6171,2.6171,2.5283,2.5525,2268600.0],["2023-12-12",2.5848,2.5848,2.4152,2.4313,2728000.0],["2023-12-13",2.504,2.6252,2.4394,2.601,3430400.0],["2023-12-14",2.6252,2.7383,2.601,2.6979,3176900.0],["2023-12-15",2.6898,2.7302,2.609,2.6817,3801800.0],["2023-12-18",2.6656,2.6979,2.6171,2.6252,1557600.0],["2023-12-19",2.6817,2.7302,2.6575,2.6737,1480700.0],["2023-12-20",2.6575,2.7302,2.6494,2.6575,2116800.0],["2023-12-21",2.6898,2.7787,2.6737,2.7706,2170600.0],["2023-12-22",2.7625,2.8271,2.7464,2.7706,1322300.0],["2023-12-26",2.7948,2.8433,2.6898,2.7221,2099800.0],["2023-12-27",2.7221,2.7706,2.706,2.7141,1135300.0],["2023-12-28",2.7221,2.7948,2.706,2.7302,1495900.0],["2023-12-29",2.7544,2.7787,2.6979,2.6979,1685900.0],["2024-01-02",2.6898,2.7706,2.6817,2.7141,1567800.0],["2024-01-03",2.6979,2.6979,2.601,2.6252,1588900.0],["2024-01-04",2.6252,2.6414,2.5283,2.5606,1083500.0],["2024-01-05",2.5283,2.5606,2.496,2.5121,3018700.0],["2024-01-08",2.5121,2.5444,2.4717,2.4798,1962100.0],["2024-01-09",2.4556,2.4636,2.3586,2.3667,2341000.0],["2024-01-10",2.391,2.4152,2.2859,2.3102,1193700.0],["2024-01-11",2.3102,2.3425,2.2294,2.2536,1690200.0],["2024-01-12",2.2779,2.3102,2.2213,2.2456,1604000.0],["2024-01-16",2.2294,2.2375,2.1648,2.1729,1917000.0],["2024-01-17",2.1729,2.189,2.0921,2.1002,1659300.0],["2024-01-18",2.1163,2.1405,2.0679,2.084,1383300.0],["2024-01-19",2.1082,2.2698,2.0921,2.2698,3265000.0],["2024-01-22",2.2617,2.3506,2.2617,2.3183,1875300.0],["2024-01-23",2.3506,2.3667,2.2779,2.3425,863500.0],["2024-01-24",2.3829,2.4313,2.3102,2.3263,1705500.0],["2024-01-25",2.3586,2.4071,2.2698,2.3748,1670500.0],["2024-01-26",2.4313,2.6898,2.4233,2.5687,3773500.0],["2024-01-29",2.6252,2.706,2.5363,2.5848,2775000.0],["2024-01-30",2.5606,2.5848,2.504,2.5283,1991300.0],["2024-01-31",2.504,2.5525,2.4233,2.4313,2548500.0],["2024-02-01",2.504,2.5121,2.4313,2.504,1836400.0],["2024-02-02",2.504,2.5363,2.4556,2.5283,2143000.0],["2024-02-05",2.5283,2.5283,2.4152,2.4313,1655600.0],["2024-02-06",2.4233,2.5606,2.4233,2.5283,1924500.0],["2024-02-07",2.5606,2.5687,2.4879,2.5525,1844500.0],["2024-02-08",2.5606,2.5767,2.4233,2.4475,1391600.0],["2024-02-09",2.4394,2.504,2.4233,2.4313,2073800.0],["2024-02-12",2.4475,2.5363,2.4394,2.504,1581800.0],["2024-02-13",2.4394,2.4636,2.4233,2.4394,1605800.0],["2024-02-14",2.496,2.5606,2.4798,2.5444,1688200.0],["2024-02-15",2.5444,2.609,2.5202,2.5444,1654400.0],["2024-02-16",2.5444,2.811,2.5363,2.8029,2223200.0],["2024-02-20",2.7625,2.9079,2.7221,2.8998,5117200.0],["2024-02-21",2.8998,2.9483,2.8352,2.9079,2947900.0],["2024-02-22",3.2402,3.3418,2.8802,2.9541,2536100.0],["2024-02-23",2.9079,2.991,2.8895,2.9725,2994600.0],["2024-02-26",2.8987,2.9818,2.8987,2.9171,2140300.0],["2024-02-27",2.9171,2.9818,2.9079,2.9171,2127000.0],["2024-02-28",2.9356,2.9448,2.7233,2.751,2080200.0],["2024-02-29",2.7602,2.8248,2.6771,2.7602,3065400.0],["2024-03-01",2.7694,2.8341,2.6771,2.751,1150700.0],["2024-03-04",2.7417,2.7694,2.7325,2.7417,843300.0],["2024-03-05",2.7325,2.751,2.6771,2.7141,1394200.0],["2024-03-06",2.7233,2.7694,2.7048,2.7233,830100.0],["2024-03-07",2.751,2.751,2.6864,2.7048,880900.0],["2024-03-08",2.7325,2.7787,2.6956,2.7233,747200.0],["2024-03-11",2.7141,2.7602,2.6956,2.7417,802600.0],["2024-03-12",2.7602,2.7602,2.631,2.6402,1257600.0],["2024-03-13",2.6771,2.7233,2.631,2.7048,1775000.0],["2024-03-14",2.7417,2.751,2.6402,2.6679,644700.0],["2024-03-15",2.6679,2.6864,2.6033,2.6217,709100.0],["2024-03-18",2.6402,2.7141,2.5664,2.6402,1068800.0],["2024-03-19",2.6494,2.6771,2.594,2.631,571000.0],["2024-03-20",2.6494,2.7602,2.594,2.751,949100.0],["2024-03-21",2.7694,2.7971,2.6587,2.6956,1077200.0],["2024-03-22",2.7141,2.7879,2.6679,2.7602,695900.0],["2024-03-25",2.7879,2.8987,2.7694,2.8433,1116200.0],["2024-03-26",2.8525,2.8802,2.8156,2.8525,584100.0],["2024-03-27",2.8618,2.9171,2.8433,2.8987,415600.0],["2024-03-28",2.9356,2.991,2.8987,2.9541,2651800.0],["2024-04-01",2.9171,2.9448,2.8618,2.8987,799800.0],["2024-04-02",2.871,2.9079,2.8341,2.9079,608700.0],["2024-04-03",2.9079,3.111,2.9079,3.0648,1131200.0],["2024-04-04",3.0925,3.1664,3.0002,3.0095,1283300.0],["2024-04-05",2.9818,3.0556,2.9264,3.0279,868600.0],["2024-04-08",3.0556,3.1202,3.0372,3.0925,773000.0],["2024-04-09",3.1387,3.2033,3.0002,3.0556,1775000.0],["2024-04-10",2.991,3.0648,2.9633,3.0556,777800.0],["2024-04-11",3.0925,3.1941,3.0095,3.0833,1381500.0],["2024-04-12",3.0556,3.0925,2.9356,2.9818,1119500.0],["2024-04-15",2.9541,2.9725,2.871,2.9171,962700.0],["2024-04-16",2.9171,2.9171,2.7694,2.8064,1430100.0],["2024-04-17",2.8248,2.8618,2.6494,2.6771,1676000.0],["2024-04-18",2.7233,2.7325,2.6217,2.631,950500.0],["2024-04-19",2.594,2.6402,2.5017,2.594,1324400.0],["2024-04-22",2.5848,2.6771,2.5571,2.6771,1025600.0],["2024-04-23",2.6494,2.7971,2.6033,2.7694,908600.0],["2024-04-24",2.751,2.751,2.6771,2.7141,840700.0],["2024-04-25",2.6956,2.7602,2.6217,2.751,867700.0],["2024-04-26",2.8248,2.9356,2.7141,2.9171,2329200.0],["2024-04-29",2.9264,2.9356,2.8525,2.9171,1188700.0],["2024-04-30",2.8618,2.9356,2.6956,2.6956,1905300.0],["2024-05-01",2.7048,2.7694,2.6494,2.6864,1348400.0],["2024-05-02",2.7417,2.8433,2.7048,2.7602,1306700.0],["2024-05-03",2.7879,2.9448,2.7879,2.9264,1242600.0],["2024-05-06",2.9541,3.0556,2.9171,3.0095,1471400.0],["2024-05-07",3.0279,3.0741,2.9171,3.0095,1680700.0],["2024-05-08",2.9541,3.0279,2.9264,3.0002,860800.0],["2024-05-09",2.9633,3.1018,2.9541,3.0464,811400.0],["2024-05-10",3.0464,3.0556,2.9818,3.0279,477400.0],["2024-05-13",3.0833,3.1295,3.0279,3.0833,1156500.0],["2024-05-14",3.0925,3.1572,3.0187,3.0279,730800.0],["2024-05-15",3.0925,3.1572,3.0187,3.0648,811000.0],["2024-05-16",3.0464,3.1018,3.0002,3.0464,610400.0],["2024-05-17",3.0464,3.0741,2.9818,3.0556,1058100.0],["2024-05-20",3.0833,3.1664,3.0187,3.1387,862700.0],["2024-05-21",3.1018,3.1018,3.0002,3.0187,966500.0],["2024-05-22",3.0002,3.0372,2.9356,2.9541,898800.0],["2024-05-23",2.9818,2.9818,2.871,2.9079,717400.0],["2024-05-24",2.9264,2.9633,2.8895,2.8987,464600.0],["2024-05-28",2.9448,2.9818,2.9079,2.9079,359300.0],["2024-05-29",2.8987,3.0002,2.8618,3.0002,850700.0],["2024-05-30",3.0155,3.1777,3.0155,3.1491,1073500.0],["2024-05-31",3.1491,3.2159,3.0823,3.1777,1210300.0],["2024-06-03",3.1396,3.1777,2.8151,2.8914,4034600.0],["2024-06-04",2.8628,2.9964,2.8533,2.8628,986400.0],["2024-06-05",2.8914,2.9964,2.8724,2.901,991800.0],["2024-06-06",2.8819,2.9582,2.8056,2.8628,2438600.0],["2024-06-07",2.8533,2.8628,2.6338,2.7197,2709500.0],["2024-06-10",2.7578,2.7674,2.691,2.7197,1220600.0],["2024-06-11",2.7197,2.7388,2.6433,2.7101,897600.0],["2024-06-12",2.7197,2.7674,2.567,2.6147,2306200.0],["2024-06-13",2.6147,2.6529,2.5097,2.5193,1230400.0],["2024-06-14",2.5288,2.6624,2.5193,2.5384,1249500.0],["2024-06-17",2.5288,2.5765,2.5002,2.5574,816900.0],["2024-06-18",2.5861,2.7388,2.5765,2.672,2152600.0],["2024-06-20",2.672,2.7674,2.6242,2.7578,1343500.0],["2024-06-21",2.7674,2.7674,2.6147,2.6338,2022900.0],["2024-06-24",2.672,2.7006,2.6242,2.6815,1080900.0],["2024-06-25",2.691,2.7006,2.5574,2.567,1415700.0],["2024-06-26",2.5479,2.6433,2.5384,2.6338,1543500.0],["2024-06-27",2.6624,2.6624,2.5861,2.5956,1596700.0],["2024-06-28",2.6338,2.7006,2.5956,2.6433,2694600.0],["2024-07-01",2.6338,2.6529,2.5861,2.5956,879900.0],["2024-07-02",2.5765,2.6052,2.5002,2.5002,767500.0],["2024-07-03",2.5288,2.6052,2.5193,2.5861,364600.0],["2024-07-05",2.5956,2.5956,2.5002,2.5193,1000700.0],["2024-07-08",2.5288,2.5956,2.5193,2.5765,803200.0],["2024-07-09",2.5765,2.5861,2.5193,2.5384,1220400.0],["2024-07-10",2.5384,2.567,2.4716,2.4811,1046000.0],["2024-07-11",2.5479,2.5479,2.4429,2.4525,976000.0],["2024-07-12",2.5002,2.5193,2.462,2.5002,1047400.0],["2024-07-15",2.5002,2.5193,2.4429,2.4429,578900.0],["2024-07-16",2.4429,2.5193,2.4429,2.4906,618100.0],["2024-07-17",2.4906,2.5097,2.3475,2.3666,1069400.0],["2024-07-18",2.4143,2.4429,2.3189,2.3189,1581500.0],["2024-07-19",2.3189,2.338,2.2521,2.2998,459200.0],["2024-07-22",2.2998,2.3475,2.2616,2.2998,1478300.0],["2024-07-23",2.2903,2.3093,2.2139,2.2235,1141600.0],["2024-07-24",2.2139,2.2712,2.1089,2.1662,2523600.0],["2024-07-25",2.1853,2.1853,2.128,2.128,895000.0],["2024-07-26",2.1471,2.1757,2.128,2.128,902900.0],["2024-07-29",2.1662,2.1853,2.0994,2.1185,650800.0],["2024-07-30",2.1185,2.128,2.0708,2.0708,1374300.0],["2024-07-31",2.0994,2.128,2.0803,2.0803,1284500.0],["2024-08-01",2.0803,2.0994,2.004,2.004,1058500.0],["2024-08-02",2.004,2.0326,1.9181,1.9276,1504800.0],["2024-08-05",1.8417,1.9181,1.794,1.8608,1895000.0],["2024-08-06",1.8895,1.9085,1.8799,1.8799,938600.0],["2024-08-07",1.9372,1.9467,1.8704,1.8895,1327600.0],["2024-08-08",1.8799,1.9849,1.8799,1.9849,1064200.0],["2024-08-09",2.004,2.0326,1.9467,1.9849,939900.0],["2024-08-12",2.004,2.004,1.9181,1.9276,652400.0],["2024-08-13",1.9563,1.9753,1.9276,1.9372,411500.0],["2024-08-14",1.9563,1.9658,1.8513,1.8704,1355700.0],["2024-08-15",1.8799,1.9276,1.8608,1.899,1375600.0],["2024-08-16",1.9276,1.9276,1.8608,1.8608,1141000.0],["2024-08-19",1.899,1.9276,1.8704,1.9276,1673800.0],["2024-08-20",1.899,1.9944,1.8895,1.9849,1391300.0],["2024-08-21",2.004,2.004,1.9085,1.9276,814200.0],["2024-08-22",1.9563,1.9563,1.899,1.9085,701400.0],["2024-08-23",1.9467,1.9563,1.9181,1.9372,1083500.0],["2024-08-26",1.9563,1.9658,1.9085,1.9276,811300.0],["2024-08-27",1.9276,1.9372,1.9085,1.9372,783600.0],["2024-08-28",1.9563,1.9753,1.9181,1.9276,504200.0],["2024-08-29",1.9563,1.9563,1.9085,1.9085,627800.0],["2024-08-30",1.9085,1.9276,1.8895,1.899,486400.0],["2024-09-03",1.8799,1.9085,1.6795,1.7081,3825600.0],["2024-09-04",1.7654,1.7749,1.6795,1.6891,1275600.0],["2024-09-05",1.6795,1.7177,1.6223,1.6891,1948000.0],["2024-09-06",1.67,1.7654,1.6127,1.7463,2636900.0],["2024-09-09",1.8227,1.8513,1.7559,1.7749,597100.0],["2024-09-10",1.7845,1.794,1.7272,1.7845,789900.0],["2024-09-11",1.8131,1.9276,1.7654,1.8322,4891400.0],["2024-09-12",1.8417,1.8417,1.7272,1.7463,5866600.0],["2024-09-13",1.7559,1.794,1.7368,1.7749,5246500.0],["2024-09-16",1.7654,1.8895,1.7654,1.8704,1865300.0],["2024-09-17",1.8704,1.9181,1.8417,1.9181,1153600.0],["2024-09-18",1.9181,2.1376,1.9181,2.0231,3543800.0],["2024-09-19",2.0708,2.2139,2.0517,2.2044,3948000.0],["2024-09-20",2.1757,2.2139,2.0326,2.0708,3135300.0],["2024-09-23",2.0708,2.1185,2.0326,2.0994,1271600.0],["2024-09-24",2.128,2.2139,2.0994,2.2044,2200300.0],["2024-09-25",2.1948,2.2903,2.1853,2.2235,2553700.0],["2024-09-26",2.2807,2.3189,2.2425,2.3093,3066300.0],["2024-09-27",2.3284,2.3857,2.2998,2.3761,2502200.0],["2024-09-30",2.3952,2.462,2.3284,2.4429,3043000.0],["2024-10-01",2.4334,2.5288,2.3571,2.4906,3438300.0],["2024-10-02",2.4811,2.567,2.4048,2.5574,2588100.0],["2024-10-03",2.5479,2.567,2.3761,2.4334,1106700.0],["2024-10-04",2.4525,2.5861,2.4525,2.4811,1347400.0],["2024-10-07",2.4716,2.4906,2.3761,2.4334,2161400.0],["2024-10-08",2.3761,2.4716,2.3571,2.462,1153100.0],["2024-10-09",2.4334,2.4906,2.3952,2.3952,1503500.0],["2024-10-10",2.3761,2.4238,2.3093,2.3189,1874600.0],["2024-10-11",2.3952,2.3952,2.233,2.3284,838800.0],["2024-10-14",2.2998,2.3189,2.1757,2.1757,1012500.0],["2024-10-15",2.1567,2.2044,2.0899,2.0994,1260300.0],["2024-10-16",2.1089,2.1757,2.0899,2.1662,831100.0],["2024-10-17",2.1662,2.2903,2.128,2.2712,1185200.0],["2024-10-18",2.3093,2.4048,2.2712,2.3093,1880700.0],["2024-10-21",2.2712,2.2712,2.1948,2.2521,894200.0],["2024-10-22",2.2235,2.2903,2.1757,2.2616,1232400.0],["2024-10-23",2.2616,2.2712,2.1757,2.1853,803500.0],["2024-10-24",2.1662,2.2616,2.128,2.2521,1656300.0],["2024-10-25",2.2044,2.2521,2.0135,2.0326,3244500.0],["2024-10-28",2.0135,2.0899,1.8227,2.0899,4912700.0],["2024-10-29",2.0517,2.3761,2.0326,2.3666,3210800.0],["2024-10-30",2.3666,2.5193,2.3284,2.3666,4755800.0],["2024-10-31",2.3571,2.4906,2.3475,2.3857,2785700.0],["2024-11-01",2.3952,2.4429,2.3761,2.3952,1617400.0],["2024-11-04",2.3857,2.5002,2.3093,2.338,1633500.0],["2024-11-05",2.3093,2.3857,2.2712,2.3475,2050100.0],["2024-11-06",2.3475,2.3857,2.2807,2.3571,1321800.0],["2024-11-07",2.3857,2.4525,2.2807,2.2998,1458200.0],["2024-11-08",2.2903,2.3093,2.2235,2.2903,1304500.0],["2024-11-11",2.2903,2.2903,2.1089,2.128,1243700.0],["2024-11-12",2.128,2.1567,2.0517,2.0612,1205000.0],["2024-11-13",2.0803,2.0803,1.9944,2.0803,1346600.0],["2024-11-14",2.0135,2.1089,2.0135,2.0994,2684900.0],["2024-11-15",2.0803,2.1185,2.0135,2.0231,1925400.0],["2024-11-18",2.004,2.1567,1.9849,2.0231,1870700.0],["2024-11-19",2.0326,2.0517,1.899,1.9085,3750800.0],["2024-11-20",1.899,1.9563,1.794,1.9085,7277900.0],["2024-11-21",1.9085,1.9753,1.8608,1.9658,2685800.0],["2024-11-22",1.9658,2.0135,1.9563,1.9753,1157800.0],["2024-11-25",2.0135,2.0326,1.899,1.9085,1524500.0],["2024-11-26",1.8895,1.8895,1.8036,1.8704,1355800.0],["2024-11-27",1.8513,1.9085,1.8227,1.8513,1650500.0],["2024-11-29",1.8704,1.9467,1.8227,1.9181,1210500.0],["2024-12-02",1.9181,1.9467,1.8895,1.9085,1493400.0],["2024-12-03",1.9085,1.9563,1.8895,1.9085,1943200.0],["2024-12-04",1.9085,1.9658,1.8799,1.9085,1592200.0],["2024-12-05",1.9372,1.9467,1.8895,1.9181,1362100.0],["2024-12-06",1.8895,1.9372,1.8608,1.8895,761900.0],["2024-12-09",1.8895,1.9753,1.8704,1.8895,1544400.0],["2024-12-10",1.9085,1.9085,1.7845,1.8513,1461900.0],["2024-12-11",1.8417,1.8513,1.794,1.8513,1103100.0],["2024-12-12",1.8513,1.9085,1.8227,1.8799,1072200.0],["2024-12-13",1.8322,1.9467,1.8322,1.8799,1951400.0],["2024-12-16",1.8704,1.8799,1.8227,1.8227,1519600.0],["2024-12-17",1.8322,1.8322,1.7654,1.8036,1061600.0],["2024-12-18",1.8036,1.8322,1.6891,1.7368,1839500.0],["2024-12-19",1.7654,1.7749,1.6795,1.6986,2208200.0],["2024-12-20",1.6986,1.7272,1.6604,1.6891,1098500.0],["2024-12-23",1.7177,1.7177,1.6604,1.6891,1979300.0],["2024-12-24",1.6891,1.7081,1.6604,1.6795,694100.0],["2024-12-26",1.6795,1.7081,1.67,1.6795,1050100.0],["2024-12-27",1.6986,1.7272,1.67,1.6891,1258400.0],["2024-12-30",1.6795,1.6795,1.6127,1.6127,2113700.0],["2024-12-31",1.6413,1.6509,1.5841,1.6032,1901400.0],["2025-01-02",1.6318,1.67,1.6318,1.67,1363900.0],["2025-01-03",1.6986,1.6986,1.6032,1.6509,1987900.0],["2025-01-06",1.6986,1.8131,1.6795,1.7845,2975300.0],["2025-01-07",1.8131,1.9181,1.8131,1.8895,3355500.0],["2025-01-08",1.8799,1.8799,1.7749,1.794,1699600.0],["2025-01-10",1.794,1.794,1.7081,1.7272,1595600.0],["2025-01-13",1.7368,1.7368,1.6318,1.6604,2600300.0],["2025-01-14",1.7368,1.7654,1.6413,1.67,1942800.0],["2025-01-15",1.6891,1.7177,1.6413,1.6604,2057900.0],["2025-01-16",1.6795,1.6795,1.6223,1.6413,1371400.0],["2025-01-17",1.6509,1.6795,1.6223,1.6318,1116400.0],["2025-01-21",1.7081,1.7081,1.6509,1.6795,1607400.0],["2025-01-22",1.7081,1.7272,1.6413,1.7272,2261600.0],["2025-01-23",1.7177,1.7845,1.6891,1.7272,1711400.0],["2025-01-24",1.7272,1.794,1.7272,1.7654,1071400.0],["2025-01-27",1.7177,1.7463,1.67,1.6891,1272400.0],["2025-01-28",1.6604,1.7272,1.6604,1.7272,15643500.0],["2025-01-29",1.7845,1.7845,1.6986,1.7749,1581500.0],["2025-01-30",1.7749,1.8704,1.7463,1.8322,2670000.0],["2025-01-31",1.8322,1.8895,1.8036,1.8322,2146800.0],["2025-02-03",1.7749,1.9276,1.7368,1.8895,2971000.0],["2025-02-04",1.8608,1.9276,1.8513,1.9181,1442700.0],["2025-02-05",1.9181,1.9467,1.8799,1.9181,1168200.0],["2025-02-06",1.9372,1.9563,1.8704,1.899,2191100.0],["2025-02-07",1.9085,1.9085,1.8704,1.8895,970600.0],["2025-02-10",1.9085,1.9181,1.8799,1.8895,676800.0],["2025-02-11",1.8895,1.9276,1.8704,1.9181,1611900.0],["2025-02-12",1.9085,2.0135,1.9085,2.0135,2230100.0],["2025-02-13",1.9944,2.0899,1.9849,2.0612,2268600.0],["2025-02-14",2.0803,2.0994,2.0517,2.0708,1118700.0],["2025-02-18",2.0994,2.1185,2.0231,2.0231,2992400.0],["2025-02-19",2.0231,2.0231,1.9563,1.9753,2177600.0],["2025-02-20",1.9849,2.1089,1.9658,1.9753,2908400.0],["2025-02-21",1.9181,1.9658,1.8322,1.8513,3010200.0],["2025-02-24",1.8799,1.9085,1.794,1.8704,2775300.0],["2025-02-25",1.8799,1.8895,1.8131,1.8704,1718600.0],["2025-02-26",1.8704,1.899,1.8513,1.8608,836400.0],["2025-02-27",1.8704,1.899,1.8227,1.8417,1313500.0],["2025-02-28",1.8513,1.8799,1.8131,1.8608,840000.0],["2025-03-03",1.9276,1.9276,1.8227,1.8322,1690900.0],["2025-03-04",1.8131,1.8417,1.7559,1.8131,1370900.0],["2025-03-05",1.8608,1.9085,1.8417,1.8895,1061700.0],["2025-03-06",1.9085,2.0326,1.8704,1.9467,2584900.0],["2025-03-07",1.9563,2.004,1.899,1.9849,1278100.0],["2025-03-10",1.9658,1.9753,1.8608,1.9276,1867100.0],["2025-03-11",1.9181,1.9467,1.8704,1.899,1825800.0],["2025-03-12",1.9563,1.9563,1.7749,1.8036,1909200.0],["2025-03-13",1.8513,1.8895,1.6509,1.6795,6717900.0],["2025-03-14",1.6891,1.7559,1.6891,1.6986,3540600.0],["2025-03-17",1.7177,1.7368,1.6604,1.6891,3581000.0],["2025-03-18",1.67,1.6891,1.5936,1.6318,6886400.0],["2025-03-19",1.6509,1.6604,1.5936,1.6223,6051500.0],["2025-03-20",1.6032,1.6509,1.5936,1.6413,3593500.0],["2025-03-21",1.6032,1.6413,1.5936,1.6032,2880400.0],["2025-03-24",1.6223,1.6891,1.6223,1.6795,1485300.0],["2025-03-25",1.6795,1.7845,1.6795,1.7463,1640800.0],["2025-03-26",1.7654,1.7749,1.6986,1.7177,1976900.0],["2025-03-27",1.6986,1.7463,1.6795,1.7272,1031000.0],["2025-03-28",1.7272,1.7272,1.6509,1.6604,1045100.0],["2025-03-31",1.6413,1.67,1.6127,1.67,1004800.0],["2025-04-01",1.6604,1.6986,1.6127,1.6891,1262500.0],["2025-04-02",1.6509,1.7177,1.6509,1.6891,1441500.0],["2025-04-03",1.6604,1.7177,1.6509,1.67,2202900.0],["2025-04-04",1.6223,1.6223,1.5459,1.5841,3590300.0],["2025-04-07",1.5555,1.6413,1.4887,1.5364,3231700.0],["2025-04-08",1.5936,1.5936,1.4887,1.5268,2593200.0],["2025-04-09",1.5077,1.6604,1.4791,1.6413,2741600.0],["2025-04-10",1.6413,1.6413,1.5459,1.5745,2626600.0],["2025-04-11",1.6032,1.6223,1.5364,1.6223,2217000.0],["2025-04-14",1.6509,1.6509,1.5936,1.6413,1567700.0],["2025-04-15",1.6413,1.67,1.6223,1.6509,1285900.0],["2025-04-16",1.6318,1.6986,1.6318,1.6891,1959700.0],["2025-04-17",1.6986,1.794,1.6891,1.7845,2376600.0],["2025-04-21",1.7463,1.7845,1.6986,1.7272,1005900.0],["2025-04-22",1.7654,1.7845,1.7081,1.7654,2513600.0],["2025-04-23",1.7749,1.8513,1.7559,1.8513,2426200.0],["2025-04-24",1.8417,1.8799,1.8036,1.8608,1139400.0],["2025-04-25",1.8799,1.899,1.8227,1.899,1661100.0],["2025-04-28",1.899,1.9563,1.899,1.9085,1512500.0],["2025-04-29",1.899,1.9085,1.7845,1.8036,2282700.0],["2025-04-30",1.6509,1.7368,1.6127,1.7368,4094200.0],["2025-05-01",1.7272,1.7463,1.6413,1.6795,2141800.0],["2025-05-02",1.6891,1.7081,1.6413,1.6795,2811400.0],["2025-05-05",1.67,1.67,1.6223,1.6318,2039500.0],["2025-05-06",1.6318,1.7177,1.5936,1.7081,2233600.0],["2025-05-07",1.7081,1.7654,1.6986,1.7177,2639400.0],["2025-05-08",1.7368,1.7463,1.6795,1.7272,2012100.0],["2025-05-09",1.7463,1.7559,1.7081,1.7272,1674400.0],["2025-05-12",1.7463,1.7463,1.7081,1.7177,1368200.0],["2025-05-13",1.7368,1.794,1.7177,1.7559,5849400.0],["2025-05-14",1.7559,1.899,1.7559,1.899,2781700.0],["2025-05-15",1.8704,1.9467,1.8704,1.9372,2456300.0],["2025-05-16",1.9276,1.9467,1.899,1.9181,1066900.0],["2025-05-19",1.899,1.9563,1.899,1.9372,840000.0],["2025-05-20",1.9372,2.0135,1.9372,2.004,1609600.0],["2025-05-21",2.004,2.0135,1.9658,1.9849,1935000.0],["2025-05-22",1.9658,2.0135,1.9467,1.9467,2588000.0],["2025-05-23",1.9372,1.9467,1.9085,1.9276,3614100.0],["2025-05-27",1.9467,1.9753,1.9181,1.9181,1268300.0],["2025-05-28",1.9085,1.9467,1.899,1.9181,2315700.0],["2025-05-29",1.9276,1.9276,1.8895,1.899,2354500.0],["2025-05-30",1.92,1.98,1.86,1.91,3496400.0],["2025-06-02",1.92,1.97,1.89,1.97,2024600.0],["2025-06-03",1.95,1.98,1.95,1.96,1100400.0],["2025-06-04",1.98,2.01,1.97,1.98,1950300.0],["2025-06-05",1.96,2.01,1.96,1.99,1535800.0],["2025-06-06",1.99,2.03,1.96,1.99,2671200.0],["2025-06-09",2.0,2.04,1.98,2.0,1935400.0],["2025-06-10",2.0,2.02,1.97,1.99,3153600.0],["2025-06-11",2.02,2.16,1.99,2.16,4519900.0],["2025-06-12",2.15,2.23,2.14,2.23,1408200.0],["2025-06-13",2.21,2.22,2.17,2.18,1161500.0],["2025-06-16",2.21,2.26,2.19,2.25,1751000.0],["2025-06-17",2.22,2.27,2.22,2.26,870100.0],["2025-06-18",2.26,2.28,2.22,2.24,1269000.0],["2025-06-20",2.28,2.36,2.27,2.28,2538600.0],["2025-06-23",2.26,2.37,2.22,2.37,1853000.0],["2025-06-24",2.36,2.49,2.36,2.48,2709700.0],["2025-06-25",2.49,2.49,2.38,2.45,2337100.0],["2025-06-26",2.48,2.48,2.38,2.39,1503200.0],["2025-06-27",2.42,2.42,2.27,2.28,1860300.0],["2025-06-30",2.28,2.3,2.19,2.19,1327000.0],["2025-07-01",2.19,2.27,2.18,2.25,1367000.0],["2025-07-02",2.25,2.34,2.25,2.31,2368500.0],["2025-07-03",2.31,2.36,2.31,2.34,461500.0],["2025-07-07",2.37,2.37,2.25,2.25,2046800.0],["2025-07-08",2.26,2.27,2.22,2.22,1350800.0],["2025-07-09",2.22,2.26,2.19,2.19,1091500.0],["2025-07-10",2.18,2.22,2.15,2.16,975200.0],["2025-07-11",2.13,2.19,2.12,2.18,740600.0],["2025-07-14",2.17,2.18,2.15,2.15,333200.0],["2025-07-15",2.17,2.19,2.11,2.12,612400.0],["2025-07-16",2.14,2.15,2.12,2.13,435800.0],["2025-07-17",2.12,2.14,2.07,2.1,818600.0],["2025-07-18",2.12,2.13,2.03,2.08,1510400.0],["2025-07-21",2.08,2.15,2.08,2.14,2068400.0],["2025-07-22",2.15,2.41,2.15,2.37,4057300.0],["2025-07-23",2.47,2.54,2.43,2.45,2921700.0],["2025-07-24",2.43,2.48,2.4,2.41,1041300.0],["2025-07-25",2.44,2.46,2.34,2.37,1139500.0],["2025-07-28",2.38,2.39,2.28,2.3,698900.0],["2025-07-29",2.52,2.6,2.48,2.5,6504800.0],["2025-07-30",2.55,2.82,2.51,2.81,4996300.0],["2025-07-31",2.85,2.89,2.78,2.8,2691600.0],["2025-08-01",2.78,2.8,2.69,2.72,1842700.0],["2025-08-04",2.78,2.79,2.57,2.57,1360800.0],["2025-08-05",2.59,2.59,2.4,2.45,2490200.0],["2025-08-06",2.43,2.48,2.42,2.43,1247500.0],["2025-08-07",2.44,2.49,2.4,2.46,853800.0],["2025-08-08",2.42,2.5,2.35,2.38,1794700.0],["2025-08-11",2.38,2.4,2.31,2.32,792900.0],["2025-08-12",2.32,2.32,2.27,2.3,1124300.0],["2025-08-13",2.3,2.38,2.29,2.38,2037800.0],["2025-08-14",2.36,2.43,2.33,2.35,1102000.0],["2025-08-15",2.36,2.47,2.36,2.47,846900.0],["2025-08-18",2.47,2.51,2.42,2.5,1751700.0],["2025-08-19",2.5,2.51,2.42,2.44,847300.0],["2025-08-20",2.44,2.46,2.36,2.37,884900.0],["2025-08-21",2.38,2.41,2.34,2.36,1326400.0],["2025-08-22",2.37,2.51,2.33,2.49,1379100.0],["2025-08-25",2.52,2.54,2.48,2.49,1021500.0],["2025-08-26",2.48,2.54,2.44,2.47,954800.0],["2025-08-27",2.55,2.73,2.51,2.69,2418200.0],["2025-08-28",2.7,2.79,2.66,2.77,2039300.0],["2025-08-29",2.8,2.81,2.73,2.79,884900.0],["2025-09-02",2.76,2.83,2.72,2.82,834200.0],["2025-09-03",2.88,2.9,2.8,2.83,979100.0],["2025-09-04",2.84,2.89,2.8,2.84,1049700.0],["2025-09-05",2.86,2.95,2.85,2.93,1667100.0],["2025-09-08",2.95,2.95,2.83,2.85,1195900.0],["2025-09-09",2.85,2.89,2.79,2.8,982700.0],["2025-09-10",2.78,2.83,2.76,2.78,756300.0],["2025-09-11",2.8,2.82,2.73,2.77,1080900.0],["2025-09-12",2.8,2.97,2.78,2.88,1134700.0],["2025-09-15",2.88,2.89,2.84,2.85,735800.0],["2025-09-16",2.85,2.93,2.83,2.92,776100.0],["2025-09-17",2.93,2.94,2.81,2.83,1195900.0],["2025-09-18",2.88,2.89,2.72,2.74,1154800.0],["2025-09-19",2.75,2.75,2.69,2.72,1175300.0],["2025-09-22",2.69,2.77,2.69,2.77,1286700.0],["2025-09-23",2.78,2.88,2.76,2.79,750800.0],["2025-09-24",2.78,2.79,2.68,2.69,812500.0],["2025-09-25",2.7,2.73,2.67,2.72,630400.0],["2025-09-26",2.73,2.73,2.65,2.69,689100.0],["2025-09-29",2.71,2.72,2.63,2.64,447100.0],["2025-09-30",2.66,2.7,2.64,2.69,627300.0],["2025-10-01",2.67,2.71,2.59,2.59,688100.0],["2025-10-02",2.6,2.64,2.53,2.54,3100000.0],["2025-10-03",2.54,2.61,2.53,2.54,482000.0],["2025-10-06",2.59,2.6,2.53,2.53,568300.0],["2025-10-07",2.55,2.55,2.51,2.52,778300.0],["2025-10-08",2.55,2.55,2.45,2.47,667800.0],["2025-10-09",2.47,2.5,2.43,2.45,915200.0],["2025-10-10",2.44,2.46,2.35,2.37,864600.0],["2025-10-13",2.37,2.42,2.37,2.37,552800.0],["2025-10-14",2.35,2.42,2.34,2.4,632500.0],["2025-10-15",2.45,2.5,2.43,2.43,618000.0],["2025-10-16",2.44,2.48,2.42,2.44,707600.0],["2025-10-17",2.45,2.45,2.35,2.39,787600.0],["2025-10-20",2.4,2.46,2.4,2.45,403600.0],["2025-10-21",2.45,2.46,2.38,2.39,1313800.0],["2025-10-22",2.4,2.42,2.37,2.39,570500.0],["2025-10-23",2.4,2.41,2.38,2.41,483500.0],["2025-10-24",2.4,2.45,2.37,2.39,20807800.0],["2025-10-27",2.41,2.55,2.4,2.52,4411200.0],["2025-10-28",2.5,2.87,2.5,2.75,4169700.0],["2025-10-29",2.77,2.85,2.74,2.75,1348000.0],["2025-10-30",2.77,2.77,2.6,2.68,45359800.0],["2025-10-31",2.7,2.74,2.62,2.64,1723400.0],["2025-11-03",2.66,2.66,2.54,2.59,868400.0],["2025-11-04",2.55,2.7,2.54,2.65,2100100.0],["2025-11-05",2.69,2.83,2.69,2.82,2374100.0],["2025-11-06",2.83,2.89,2.81,2.81,1160400.0],["2025-11-07",2.82,2.85,2.78,2.85,869900.0],["2025-11-10",2.83,2.93,2.83,2.93,1330200.0],["2025-11-11",2.92,2.98,2.89,2.95,1105700.0],["2025-11-12",2.98,3.1,2.93,3.07,1869800.0],["2025-11-13",3.07,3.1,2.98,3.0,2055900.0],["2025-11-14",2.94,2.98,2.88,2.93,1553600.0],["2025-11-17",2.91,2.91,2.76,2.78,1272900.0],["2025-11-18",2.83,2.9,2.78,2.84,921500.0],["2025-11-19",2.85,2.89,2.78,2.8,770600.0],["2025-11-20",2.8,2.86,2.7,2.72,1259200.0],["2025-11-21",2.73,2.99,2.72,2.77,1632300.0],["2025-11-24",2.72,2.79,2.71,2.74,2310600.0],["2025-11-25",2.77,2.79,2.71,2.71,3885200.0],["2025-11-26",2.74,2.76,2.7,2.71,724600.0],["2025-11-28",2.69,2.76,2.67,2.71,646200.0],["2025-12-01",2.72,2.76,2.69,2.7,1889500.0],["2025-12-02",2.72,2.76,2.72,2.72,856400.0],["2025-12-03",2.74,2.75,2.7,2.73,960900.0],["2025-12-04",2.75,2.76,2.69,2.76,753100.0],["2025-12-05",2.74,2.77,2.67,2.68,537000.0],["2025-12-08",2.7,2.73,2.67,2.72,1014500.0],["2025-12-09",2.7,2.81,2.7,2.79,874700.0],["2025-12-10",2.82,2.99,2.78,2.95,2166100.0],["2025-12-11",2.97,3.07,2.96,2.99,5883500.0],["2025-12-12",3.05,3.05,2.93,2.99,2049900.0],["2025-12-15",2.97,3.03,2.95,2.97,1842800.0],["2025-12-16",2.95,3.08,2.95,3.05,1371000.0],["2025-12-17",3.06,3.15,3.06,3.09,2800900.0],["2025-12-18",3.11,3.19,3.1,3.17,2391400.0],["2025-12-19",3.18,3.36,2.86,2.92,6127800.0],["2025-12-22",2.96,3.04,2.93,3.03,2279200.0],["2025-12-23",3.07,3.09,2.98,3.0,1270800.0],["2025-12-24",2.99,3.0,2.93,2.96,818100.0],["2025-12-26",2.97,3.02,2.94,2.95,451500.0],["2025-12-29",2.99,3.08,2.9,2.92,1492200.0],["2025-12-30",2.96,3.01,2.92,2.93,1319600.0],["2025-12-31",2.91,2.93,2.88,2.91,3944500.0],["2026-01-02",2.92,3.01,2.91,2.98,1140500.0],["2026-01-05",2.98,3.07,2.97,3.0,648800.0],["2026-01-06",3.05,3.1,2.96,2.99,1328500.0],["2026-01-07",3.0,3.0,2.9,2.9,547300.0],["2026-01-08",2.9,2.94,2.85,2.93,786900.0],["2026-01-09",2.95,2.98,2.92,2.96,654000.0],["2026-01-12",2.96,2.99,2.96,2.96,402100.0],["2026-01-13",3.0,3.0,2.9,2.96,961800.0],["2026-01-14",2.96,3.05,2.96,3.03,888900.0],["2026-01-15",3.06,3.12,2.97,2.97,1169500.0],["2026-01-16",3.0,3.02,2.96,2.99,917300.0],["2026-01-20",3.0,3.15,3.0,3.14,1418400.0],["2026-01-21",3.15,3.29,3.14,3.27,1794900.0],["2026-01-22",3.27,3.48,3.27,3.4,2399800.0],["2026-01-23",3.39,3.42,3.29,3.32,899300.0],["2026-01-26",3.36,3.4,3.34,3.36,668000.0],["2026-01-27",3.4,3.42,3.29,3.31,975400.0],["2026-01-28",3.32,3.39,3.32,3.33,619500.0],["2026-01-29",3.37,3.44,3.2,3.25,984700.0],["2026-01-30",3.2,3.29,3.19,3.27,822800.0],["2026-02-02",3.26,3.34,3.22,3.24,510600.0],["2026-02-03",3.31,3.32,3.11,3.19,1700300.0],["2026-02-04",3.21,3.23,3.15,3.16,670500.0],["2026-02-05",3.13,3.2,3.05,3.1,869300.0],["2026-02-06",3.12,3.22,3.12,3.17,769800.0],["2026-02-09",3.17,3.26,3.17,3.21,1387600.0],["2026-02-10",3.25,3.31,3.23,3.3,1196100.0],["2026-02-11",3.31,3.36,3.26,3.32,885000.0],["2026-02-12",3.37,3.45,3.28,3.29,1408700.0],["2026-02-13",3.28,3.32,3.23,3.31,1758700.0],["2026-02-17",3.3,3.35,3.16,3.25,2760400.0],["2026-02-18",3.25,3.4,3.24,3.37,4654800.0],["2026-02-19",3.35,3.49,3.35,3.37,1600300.0],["2026-02-20",3.34,3.45,3.34,3.44,779400.0],["2026-02-23",3.45,3.46,3.26,3.34,1001100.0],["2026-02-24",3.34,3.35,3.3,3.32,979500.0],["2026-02-25",3.35,3.38,3.16,3.16,1416700.0],["2026-02-26",3.16,3.21,3.13,3.18,894200.0],["2026-02-27",3.15,3.17,2.8,2.95,3423400.0],["2026-03-02",2.93,2.93,2.71,2.79,2333900.0],["2026-03-03",2.64,2.79,2.55,2.76,3095600.0],["2026-03-04",2.8,2.92,2.73,2.88,2045400.0],["2026-03-05",2.84,2.87,2.78,2.85,1030200.0],["2026-03-06",2.79,2.88,2.76,2.84,1139900.0],["2026-03-09",2.84,2.96,2.76,2.95,1357700.0],["2026-03-10",2.93,2.99,2.9,2.94,1773300.0],["2026-03-11",2.93,2.98,2.91,2.95,1235200.0],["2026-03-12",2.93,2.93,2.81,2.84,929400.0],["2026-03-13",2.86,2.93,2.84,2.85,1835200.0],["2026-03-16",2.93,2.95,2.87,2.9,662300.0],["2026-03-17",2.92,2.96,2.87,2.95,807900.0],["2026-03-18",2.91,2.99,2.89,2.89,1535500.0],["2026-03-19",2.85,2.99,2.81,2.93,1194800.0],["2026-03-20",2.89,2.92,2.82,2.82,1823400.0],["2026-03-23",2.89,2.92,2.81,2.86,1350000.0],["2026-03-24",2.81,2.97,2.81,2.91,986100.0],["2026-03-25",2.96,2.98,2.86,2.88,1498300.0],["2026-03-26",2.83,2.94,2.83,2.87,819600.0],["2026-03-27",2.86,2.92,2.85,2.86,1265600.0],["2026-03-30",2.88,2.93,2.85,2.85,627700.0],["2026-03-31",2.88,2.93,2.88,2.91,623900.0],["2026-04-01",2.91,2.95,2.9,2.93,482800.0],["2026-04-02",2.89,2.96,2.87,2.93,668900.0],["2026-04-06",2.93,3.0,2.92,2.92,567700.0],["2026-04-07",2.94,2.97,2.88,2.92,1256600.0],["2026-04-08",2.97,3.05,2.96,2.96,611200.0],["2026-04-09",2.95,3.0,2.86,2.9,3842100.0],["2026-04-10",2.91,3.01,2.91,2.98,1380100.0],["2026-04-13",2.99,2.99,2.89,2.91,612400.0],["2026-04-14",2.91,2.94,2.86,2.9,880000.0],["2026-04-15",2.91,3.14,2.9,3.12,959400.0],["2026-04-16",3.12,3.21,3.08,3.18,862700.0],["2026-04-17",3.2,3.34,3.2,3.28,2262900.0],["2026-04-20",3.27,3.37,3.27,3.32,1352200.0],["2026-04-21",3.3,3.36,3.19,3.21,1450600.0],["2026-04-22",3.24,3.27,3.09,3.11,1034800.0],["2026-04-23",3.15,3.15,3.04,3.08,912800.0],["2026-04-24",3.08,3.11,3.01,3.08,572600.0],["2026-04-27",3.08,3.09,2.91,2.92,1556600.0],["2026-04-28",2.9,2.95,2.75,2.83,5487600.0],["2026-04-29",2.87,2.99,2.82,2.85,2255300.0],["2026-04-30",2.87,2.91,2.77,2.85,1106700.0],["2026-05-01",2.87,2.91,2.83,2.9,1076900.0],["2026-05-04",2.88,2.96,2.79,2.79,1126800.0],["2026-05-05",2.78,2.87,2.77,2.87,2635200.0],["2026-05-06",2.89,2.9,2.84,2.88,1265700.0],["2026-05-07",2.88,2.89,2.83,2.83,1076000.0],["2026-05-08",2.83,2.89,2.82,2.85,1064100.0],["2026-05-11",2.88,2.89,2.83,2.85,976700.0],["2026-05-12",2.85,2.92,2.83,2.85,1229600.0],["2026-05-13",2.86,2.96,2.83,2.87,906200.0],["2026-05-14",2.87,2.92,2.81,2.82,830300.0],["2026-05-15",2.78,2.86,2.76,2.85,1196000.0],["2026-05-18",2.84,2.87,2.79,2.81,656000.0],["2026-05-19",2.77,2.86,2.77,2.81,513000.0],["2026-05-20",2.83,2.9,2.81,2.83,1456800.0],["2026-05-21",2.84,2.84,2.77,2.77,623200.0],["2026-05-22",2.76,2.81,2.75,2.8,606000.0],["2026-05-26",2.81,2.87,2.73,2.84,1152400.0],["2026-05-27",2.83,2.85,2.8,2.82,546800.0],["2026-05-28",2.8,2.86,2.77,2.77,808400.0],["2026-05-29",2.78,2.81,2.66,2.66,1939000.0],["2026-06-01",2.65,2.7,2.6,2.67,879300.0],["2026-06-02",2.67,2.74,2.63,2.64,541500.0],["2026-06-03",2.65,2.65,2.57,2.59,1511000.0],["2026-06-04",2.63,2.71,2.59,2.69,878300.0],["2026-06-05",2.67,2.69,2.61,2.67,2455400.0],["2026-06-08",2.69,2.69,2.61,2.63,1030600.0],["2026-06-09",2.67,2.8,2.66,2.77,1136000.0],["2026-06-10",2.77,2.83,2.76,2.79,770200.0],["2026-06-11",2.82,2.88,2.77,2.87,577200.0],["2026-06-12",2.88,2.92,2.85,2.89,861000.0],["2026-06-15",2.87,2.96,2.87,2.93,1492500.0],["2026-06-16",2.93,2.97,2.91,2.95,738100.0],["2026-06-17",2.89,3.08,2.89,3.01,975600.0],["2026-06-18",3.0,3.04,2.94,2.99,1032600.0],["2026-06-22",3.01,3.01,2.69,2.73,1062300.0],["2026-06-23",2.75,2.76,2.65,2.71,1113200.0],["2026-06-24",2.72,2.75,2.67,2.74,589100.0],["2026-06-25",2.75,2.77,2.72,2.72,526600.0],["2026-06-26",2.71,2.75,2.68,2.7,561400.0],["2026-06-29",2.71,2.8,2.66,2.76,1349600.0],["2026-06-30",2.74,2.8,2.69,2.71,922300.0],["2026-07-01",2.69,2.77,2.68,2.68,946200.0],["2026-07-02",2.71,2.74,2.63,2.64,857100.0],["2026-07-06",2.69,2.765,2.59,2.73,1381099.899786],["2026-07-07",2.73,2.78,2.71,2.72,1001192.88701],["2026-07-08",2.7,2.74,2.67,2.72,411608.562924],["2026-07-09",2.71,2.73,2.68,2.71,894485.24985],["2026-07-10",2.71,2.795,2.71,2.77,752935.522547],["2026-07-13",2.75,2.79,2.71,2.71,431569.680467],["2026-07-14",2.74,2.745,2.675,2.7,922990.727492],["2026-07-15",2.7,2.765,2.7,2.73,347924.701356],["2026-07-16",2.71,2.74,2.7,2.7,541030.474047],["2026-07-17",2.67,2.75,2.66,2.71,769537.48546],["2026-07-20",2.69,2.795,2.69,2.75,1282731.863444],["2026-07-21",2.78,2.82,2.725,2.78,1098859.973574],["2026-07-22",2.79,2.85,2.78,2.82,667126.704915],["2026-07-23",2.76,2.815,2.74,2.79,1018790.427693],["2026-07-24",2.64,2.815,2.59,2.75,2358938.625393],["2026-07-27",2.76,2.89,2.76,2.81,853521.54162],["2026-07-28",2.83,2.9,2.77,2.78,1209474.475839],["2026-07-29",2.8,2.85,2.75,2.82,1129755.033884],["2026-07-30",2.8,2.92,2.8,2.88,1055731.917186],["2026-07-31",2.9,2.91,2.8,2.8,452210.822359]]}