{"t":"EPD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-07-28",0.8496,0.8521,0.8303,0.8303,14124000.0],["1998-07-29",0.8303,0.8327,0.8303,0.8327,585200.0],["1998-07-30",0.8352,0.8352,0.8303,0.8303,266800.0],["1998-07-31",0.8327,0.8327,0.8207,0.8207,649200.0],["1998-08-03",0.8207,0.8231,0.8207,0.8207,253600.0],["1998-08-04",0.8207,0.8207,0.7917,0.7917,754800.0],["1998-08-05",0.7821,0.7821,0.7434,0.7434,475600.0],["1998-08-06",0.7434,0.7627,0.741,0.7579,480400.0],["1998-08-07",0.7627,0.7917,0.7579,0.7676,244400.0],["1998-08-10",0.77,0.7917,0.7555,0.7555,140000.0],["1998-08-11",0.7458,0.7507,0.7193,0.7338,361200.0],["1998-08-12",0.7338,0.7579,0.7338,0.7555,486000.0],["1998-08-13",0.7531,0.7676,0.7386,0.741,228400.0],["1998-08-14",0.7458,0.7531,0.7145,0.7193,380800.0],["1998-08-17",0.7169,0.729,0.7096,0.7241,266400.0],["1998-08-18",0.7217,0.7483,0.7217,0.7386,313600.0],["1998-08-19",0.7434,0.7579,0.7338,0.7483,130000.0],["1998-08-20",0.7531,0.7603,0.7434,0.7483,112000.0],["1998-08-21",0.7458,0.7483,0.6855,0.7338,364800.0],["1998-08-24",0.7434,0.7579,0.6927,0.7241,400400.0],["1998-08-25",0.729,0.729,0.7,0.7072,212000.0],["1998-08-26",0.7,0.7096,0.6952,0.7024,344000.0],["1998-08-27",0.6976,0.7,0.6662,0.6927,393600.0],["1998-08-28",0.6903,0.7,0.6517,0.6517,445600.0],["1998-08-31",0.6565,0.6662,0.5648,0.6662,718800.0],["1998-09-01",0.6517,0.6855,0.6179,0.6638,535200.0],["1998-09-02",0.6662,0.7096,0.6662,0.6903,342000.0],["1998-09-03",0.6565,0.6759,0.6469,0.6662,184400.0],["1998-09-04",0.671,0.671,0.6421,0.6565,159200.0],["1998-09-08",0.6565,0.6855,0.6565,0.671,362000.0],["1998-09-09",0.671,0.671,0.6372,0.6662,268800.0],["1998-09-10",0.6517,0.6517,0.6179,0.6372,270000.0],["1998-09-11",0.6421,0.6517,0.6227,0.6517,347600.0],["1998-09-14",0.6469,0.6807,0.6372,0.671,210800.0],["1998-09-15",0.6807,0.6903,0.6614,0.671,194400.0],["1998-09-16",0.671,0.6927,0.671,0.6927,165600.0],["1998-09-17",0.6855,0.6855,0.6614,0.6662,144000.0],["1998-09-18",0.6638,0.6807,0.6541,0.6758,150400.0],["1998-09-21",0.671,0.6927,0.6662,0.6855,108800.0],["1998-09-22",0.6855,0.6903,0.6662,0.6758,207600.0],["1998-09-23",0.6855,0.6855,0.6662,0.671,244800.0],["1998-09-24",0.6807,0.6952,0.671,0.6855,211600.0],["1998-09-25",0.6807,0.6927,0.6807,0.6927,150400.0],["1998-09-28",0.6952,0.7145,0.6903,0.7,289200.0],["1998-09-29",0.7048,0.7048,0.6903,0.6903,138000.0],["1998-09-30",0.6927,0.7048,0.6831,0.7,148000.0],["1998-10-01",0.7096,0.7096,0.6734,0.6807,241600.0],["1998-10-02",0.6855,0.6855,0.6614,0.671,84400.0],["1998-10-05",0.6807,0.6807,0.6107,0.6421,534400.0],["1998-10-06",0.6517,0.6662,0.6324,0.6493,307200.0],["1998-10-07",0.6469,0.6565,0.6276,0.6421,163600.0],["1998-10-08",0.6372,0.6469,0.589,0.6227,260000.0],["1998-10-09",0.6324,0.6517,0.6227,0.6421,174000.0],["1998-10-12",0.6517,0.6614,0.6372,0.6469,127200.0],["1998-10-13",0.6565,0.6614,0.6372,0.6517,185600.0],["1998-10-14",0.6517,0.6614,0.6372,0.6372,134800.0],["1998-10-15",0.6421,0.6638,0.6276,0.6421,122800.0],["1998-10-16",0.6517,0.6614,0.6324,0.6565,318000.0],["1998-10-19",0.6614,0.6903,0.6614,0.6903,300000.0],["1998-10-20",0.6952,0.7,0.6614,0.6903,449600.0],["1998-10-21",0.6807,0.7048,0.671,0.6807,227600.0],["1998-10-22",0.6807,0.6927,0.671,0.6903,208000.0],["1998-10-23",0.6855,0.6903,0.6662,0.6879,169600.0],["1998-10-26",0.6903,0.7,0.6807,0.7,167200.0],["1998-10-27",0.6903,0.6903,0.6227,0.6469,929600.0],["1998-10-28",0.6598,0.6647,0.6201,0.6647,242400.0],["1998-10-29",0.6747,0.6747,0.6598,0.6722,162400.0],["1998-10-30",0.6722,0.6722,0.6399,0.6598,220800.0],["1998-11-02",0.6647,0.6722,0.6548,0.6623,173200.0],["1998-11-03",0.6474,0.6548,0.635,0.6375,159200.0],["1998-11-04",0.6474,0.6499,0.6151,0.63,319200.0],["1998-11-05",0.6275,0.6647,0.6275,0.6598,262000.0],["1998-11-06",0.6548,0.6647,0.6399,0.6573,198400.0],["1998-11-09",0.6573,0.6598,0.635,0.6399,166000.0],["1998-11-10",0.63,0.6598,0.6251,0.6399,257200.0],["1998-11-11",0.6449,0.6499,0.6201,0.6399,214000.0],["1998-11-12",0.6449,0.6623,0.635,0.6548,206400.0],["1998-11-13",0.6499,0.6647,0.635,0.6523,238400.0],["1998-11-16",0.6474,0.6623,0.635,0.6449,215200.0],["1998-11-17",0.6424,0.6623,0.6275,0.6474,302000.0],["1998-11-18",0.6548,0.6598,0.6399,0.6523,298400.0],["1998-11-19",0.6523,0.6722,0.6499,0.6672,186000.0],["1998-11-20",0.6697,0.6697,0.6499,0.6548,124400.0],["1998-11-23",0.6399,0.6573,0.635,0.6523,402000.0],["1998-11-24",0.6474,0.6523,0.6325,0.6399,412000.0],["1998-11-25",0.6424,0.6722,0.6399,0.6672,186400.0],["1998-11-27",0.6697,0.6697,0.6623,0.6623,72000.0],["1998-11-30",0.6573,0.6623,0.6449,0.6449,288400.0],["1998-12-01",0.6399,0.6548,0.635,0.6424,237600.0],["1998-12-02",0.635,0.6449,0.6102,0.6226,345600.0],["1998-12-03",0.6151,0.6151,0.5903,0.5953,375600.0],["1998-12-04",0.6003,0.6226,0.5953,0.6226,352800.0],["1998-12-07",0.6077,0.6226,0.5978,0.6151,350000.0],["1998-12-08",0.6201,0.6201,0.6077,0.6151,254800.0],["1998-12-09",0.6102,0.6102,0.5854,0.6077,461600.0],["1998-12-10",0.5953,0.6102,0.5903,0.5903,393600.0],["1998-12-11",0.5978,0.6127,0.5928,0.6127,390400.0],["1998-12-14",0.6077,0.6275,0.5903,0.5953,549200.0],["1998-12-15",0.6027,0.6027,0.5655,0.5655,492400.0],["1998-12-16",0.5854,0.5903,0.5606,0.563,371600.0],["1998-12-17",0.563,0.5779,0.5556,0.5655,519200.0],["1998-12-18",0.5655,0.5829,0.5556,0.5556,436800.0],["1998-12-21",0.5556,0.5705,0.5457,0.5606,411200.0],["1998-12-22",0.5506,0.5705,0.5457,0.5556,428400.0],["1998-12-23",0.5606,0.6102,0.5606,0.6102,748800.0],["1998-12-24",0.6102,0.635,0.6027,0.6275,396000.0],["1998-12-28",0.6251,0.6399,0.6151,0.635,655600.0],["1998-12-29",0.6251,0.6275,0.6052,0.6052,424000.0],["1998-12-30",0.6102,0.6102,0.5854,0.5854,276000.0],["1998-12-31",0.5854,0.6003,0.5854,0.5903,1248000.0],["1999-01-04",0.5953,0.6399,0.5928,0.6399,564000.0],["1999-01-05",0.6375,0.6697,0.6375,0.6647,195600.0],["1999-01-06",0.6722,0.6995,0.6722,0.6995,472000.0],["1999-01-07",0.7044,0.7044,0.692,0.6945,273600.0],["1999-01-08",0.6995,0.7044,0.6895,0.6995,384000.0],["1999-01-11",0.7044,0.7044,0.6895,0.6895,119200.0],["1999-01-12",0.6846,0.7119,0.6846,0.7119,233600.0],["1999-01-13",0.697,0.7119,0.6846,0.6995,208800.0],["1999-01-14",0.7044,0.7193,0.7044,0.7044,337200.0],["1999-01-15",0.7044,0.7193,0.7044,0.7094,321600.0],["1999-01-19",0.7094,0.7144,0.7069,0.7069,111600.0],["1999-01-20",0.7144,0.7243,0.6995,0.7144,236400.0],["1999-01-21",0.7069,0.7119,0.6995,0.7019,51600.0],["1999-01-22",0.7019,0.7119,0.6945,0.7119,103600.0],["1999-01-25",0.7218,0.7243,0.7168,0.7168,220000.0],["1999-01-26",0.7168,0.7342,0.7144,0.7243,241600.0],["1999-01-27",0.7324,0.7477,0.7121,0.7121,124400.0],["1999-01-28",0.7172,0.7248,0.7121,0.7146,90400.0],["1999-01-29",0.7146,0.7426,0.7146,0.7426,280400.0],["1999-02-01",0.7375,0.7426,0.7375,0.7426,74400.0],["1999-02-02",0.7375,0.7477,0.735,0.7426,105600.0],["1999-02-03",0.74,0.7451,0.7248,0.7299,148000.0],["1999-02-04",0.7299,0.7324,0.7172,0.7197,72400.0],["1999-02-05",0.7222,0.7273,0.7121,0.7273,78400.0],["1999-02-08",0.7222,0.7299,0.7222,0.7299,108000.0],["1999-02-09",0.7273,0.7324,0.7273,0.7299,64000.0],["1999-02-10",0.7299,0.7299,0.7197,0.7273,86400.0],["1999-02-11",0.7222,0.7299,0.7172,0.7197,55200.0],["1999-02-12",0.7197,0.7273,0.7095,0.7172,67200.0],["1999-02-16",0.7121,0.7172,0.6866,0.6917,93600.0],["1999-02-17",0.6968,0.6968,0.6815,0.6815,104400.0],["1999-02-18",0.6866,0.6917,0.6714,0.6765,107200.0],["1999-02-19",0.6739,0.679,0.6612,0.6765,108800.0],["1999-02-22",0.6714,0.6765,0.6587,0.6587,62800.0],["1999-02-23",0.6587,0.6714,0.6587,0.6663,86000.0],["1999-02-24",0.6688,0.6765,0.6612,0.6765,55600.0],["1999-02-25",0.6739,0.6765,0.6459,0.6561,81600.0],["1999-02-26",0.651,0.6561,0.6459,0.651,54800.0],["1999-03-01",0.6561,0.6663,0.6459,0.6561,37600.0],["1999-03-02",0.6536,0.6587,0.6485,0.6536,88400.0],["1999-03-03",0.6536,0.6561,0.6409,0.651,240000.0],["1999-03-04",0.6612,0.6637,0.6485,0.6612,107200.0],["1999-03-05",0.6637,0.6815,0.6637,0.6663,74000.0],["1999-03-08",0.6663,0.6663,0.651,0.6587,100400.0],["1999-03-09",0.6663,0.6663,0.651,0.6637,102000.0],["1999-03-10",0.6688,0.6815,0.6663,0.6765,123200.0],["1999-03-11",0.6815,0.6815,0.6612,0.6612,173200.0],["1999-03-12",0.6637,0.6688,0.6561,0.6612,137200.0],["1999-03-15",0.6536,0.6739,0.651,0.651,107200.0],["1999-03-16",0.651,0.651,0.6103,0.6256,140400.0],["1999-03-17",0.6231,0.6459,0.6205,0.6409,97200.0],["1999-03-18",0.6409,0.6409,0.6307,0.6383,65600.0],["1999-03-19",0.6409,0.6409,0.6383,0.6409,27600.0],["1999-03-22",0.6459,0.6459,0.6154,0.6256,103600.0],["1999-03-23",0.6307,0.6307,0.6154,0.6154,72000.0],["1999-03-24",0.6129,0.6409,0.6103,0.6409,215200.0],["1999-03-25",0.6459,0.6561,0.6358,0.6459,73200.0],["1999-03-26",0.6459,0.6561,0.6409,0.6485,67200.0],["1999-03-29",0.651,0.651,0.6256,0.6358,104400.0],["1999-03-30",0.6409,0.6459,0.6205,0.6307,94400.0],["1999-03-31",0.6281,0.6459,0.6103,0.6459,74800.0],["1999-04-01",0.6409,0.6409,0.6307,0.6358,22800.0],["1999-04-05",0.6409,0.6459,0.6358,0.6459,89600.0],["1999-04-06",0.6459,0.651,0.6459,0.6485,44400.0],["1999-04-07",0.6459,0.6485,0.6256,0.6256,141200.0],["1999-04-08",0.6256,0.6307,0.6154,0.6205,84000.0],["1999-04-09",0.6205,0.6358,0.6129,0.6358,63600.0],["1999-04-12",0.6358,0.6409,0.6256,0.6256,76000.0],["1999-04-13",0.6307,0.6637,0.6307,0.6561,222400.0],["1999-04-14",0.6612,0.6815,0.6561,0.6815,152400.0],["1999-04-15",0.6815,0.6968,0.679,0.6968,148400.0],["1999-04-16",0.7019,0.7375,0.6968,0.7324,300000.0],["1999-04-19",0.7375,0.7375,0.7121,0.7172,96400.0],["1999-04-20",0.7222,0.7426,0.7222,0.7375,226800.0],["1999-04-21",0.7477,0.7528,0.7375,0.7375,95200.0],["1999-04-22",0.7426,0.7426,0.7121,0.7222,141600.0],["1999-04-23",0.7273,0.7375,0.7222,0.7375,151200.0],["1999-04-26",0.7324,0.7324,0.7222,0.7248,61200.0],["1999-04-27",0.7121,0.7324,0.7019,0.7222,116800.0],["1999-04-28",0.7254,0.7462,0.7254,0.7462,189600.0],["1999-04-29",0.7515,0.7515,0.7436,0.7436,68400.0],["1999-04-30",0.7436,0.7462,0.7384,0.7462,54000.0],["1999-05-03",0.7489,0.7515,0.7462,0.7462,59600.0],["1999-05-04",0.7462,0.7489,0.7436,0.7462,54000.0],["1999-05-05",0.7462,0.7462,0.7436,0.7436,84000.0],["1999-05-06",0.7489,0.7489,0.741,0.7436,109600.0],["1999-05-07",0.741,0.7489,0.7358,0.7489,42800.0],["1999-05-10",0.7436,0.7541,0.7436,0.7489,116000.0],["1999-05-11",0.7567,0.7619,0.7462,0.7489,158400.0],["1999-05-12",0.7436,0.7567,0.7384,0.7567,127200.0],["1999-05-13",0.7619,0.7619,0.7462,0.7515,80800.0],["1999-05-14",0.7541,0.7567,0.7462,0.7489,120000.0],["1999-05-17",0.7489,0.7489,0.7462,0.7489,42000.0],["1999-05-18",0.7489,0.7515,0.7462,0.7515,67600.0],["1999-05-19",0.741,0.7462,0.7306,0.7462,68800.0],["1999-05-20",0.741,0.7489,0.7358,0.7462,35200.0],["1999-05-21",0.7489,0.7489,0.7306,0.741,86000.0],["1999-05-24",0.741,0.7436,0.7254,0.7306,86000.0],["1999-05-25",0.7358,0.7436,0.7358,0.7358,43200.0],["1999-05-26",0.7384,0.7515,0.7384,0.741,74800.0],["1999-05-27",0.741,0.7462,0.741,0.7462,34000.0],["1999-05-28",0.7462,0.7489,0.7358,0.7489,56400.0],["1999-06-01",0.7489,0.7489,0.7384,0.7384,17200.0],["1999-06-02",0.7332,0.7462,0.7332,0.7436,47600.0],["1999-06-03",0.7436,0.7515,0.741,0.7515,88400.0],["1999-06-04",0.7515,0.7515,0.7462,0.7515,86800.0],["1999-06-07",0.7515,0.7567,0.7462,0.7489,72000.0],["1999-06-08",0.7567,0.7593,0.7515,0.7515,78400.0],["1999-06-09",0.7489,0.7515,0.7462,0.7462,70000.0],["1999-06-10",0.741,0.7436,0.7358,0.7384,79600.0],["1999-06-11",0.7384,0.7436,0.7306,0.7306,26800.0],["1999-06-14",0.741,0.741,0.7149,0.7149,115600.0],["1999-06-15",0.7149,0.7149,0.7045,0.7045,56000.0],["1999-06-16",0.7097,0.7149,0.7045,0.7149,84400.0],["1999-06-17",0.7202,0.7436,0.7149,0.7384,76400.0],["1999-06-18",0.741,0.7489,0.7358,0.7436,59200.0],["1999-06-21",0.7489,0.7489,0.741,0.7489,146800.0],["1999-06-22",0.7462,0.7515,0.741,0.7515,134800.0],["1999-06-23",0.7515,0.7619,0.7489,0.7515,118800.0],["1999-06-24",0.7515,0.7671,0.7489,0.7593,108800.0],["1999-06-25",0.7645,0.7776,0.7593,0.7723,122400.0],["1999-06-28",0.7671,0.7671,0.7619,0.7671,46400.0],["1999-06-29",0.7671,0.7776,0.7619,0.7723,58800.0],["1999-06-30",0.7671,0.7776,0.7567,0.7723,87200.0],["1999-07-01",0.7697,0.7723,0.7462,0.7489,84000.0],["1999-07-02",0.7515,0.7619,0.7462,0.7619,132400.0],["1999-07-06",0.7619,0.7723,0.7567,0.7671,30000.0],["1999-07-07",0.7619,0.7828,0.7619,0.7776,50800.0],["1999-07-08",0.7802,0.8036,0.7802,0.8036,110000.0],["1999-07-09",0.8141,0.8245,0.8141,0.8193,165600.0],["1999-07-12",0.8193,0.8193,0.7932,0.7958,124400.0],["1999-07-13",0.8089,0.8089,0.7932,0.7984,67600.0],["1999-07-14",0.8089,0.8089,0.7828,0.7958,84800.0],["1999-07-15",0.8036,0.8089,0.7958,0.8036,138000.0],["1999-07-16",0.8089,0.8167,0.8036,0.8036,113600.0],["1999-07-19",0.8063,0.8219,0.8063,0.8141,45200.0],["1999-07-20",0.8193,0.8193,0.8036,0.8036,36000.0],["1999-07-21",0.8036,0.8141,0.8036,0.8089,76800.0],["1999-07-22",0.8036,0.8219,0.8036,0.8219,58400.0],["1999-07-23",0.8193,0.8245,0.8141,0.8219,28800.0],["1999-07-26",0.8167,0.8245,0.8115,0.8115,115600.0],["1999-07-27",0.8063,0.8141,0.7932,0.7932,147200.0],["1999-07-28",0.7804,0.7857,0.7643,0.7804,82000.0],["1999-07-29",0.7697,0.7804,0.7697,0.7804,40800.0],["1999-07-30",0.7724,0.7911,0.7697,0.7911,112000.0],["1999-08-02",0.7911,0.7964,0.7804,0.7804,46800.0],["1999-08-03",0.7804,0.7911,0.775,0.7804,53600.0],["1999-08-04",0.7724,0.7831,0.7697,0.7724,56000.0],["1999-08-05",0.7777,0.7777,0.7724,0.775,63600.0],["1999-08-06",0.775,0.7964,0.7724,0.7964,103600.0],["1999-08-09",0.7937,0.8098,0.7911,0.8098,76800.0],["1999-08-10",0.8125,0.8178,0.8018,0.8125,97600.0],["1999-08-11",0.8018,0.8125,0.7937,0.7964,73200.0],["1999-08-12",0.8018,0.8098,0.7964,0.7964,48800.0],["1999-08-13",0.7964,0.7964,0.7884,0.7964,27200.0],["1999-08-16",0.8018,0.8098,0.8018,0.8071,40400.0],["1999-08-17",0.8098,0.8285,0.7991,0.8285,102400.0],["1999-08-18",0.8178,0.8285,0.8125,0.8178,96000.0],["1999-08-19",0.8178,0.8338,0.8178,0.8178,65200.0],["1999-08-20",0.8151,0.8151,0.8018,0.8125,135600.0],["1999-08-23",0.8125,0.8338,0.8071,0.8151,131600.0],["1999-08-24",0.8205,0.8258,0.8071,0.8231,104000.0],["1999-08-25",0.8125,0.8365,0.8125,0.8365,92800.0],["1999-08-26",0.8418,0.8445,0.8312,0.8312,83200.0],["1999-08-27",0.8338,0.8338,0.8178,0.8178,62400.0],["1999-08-30",0.8151,0.8231,0.8071,0.8205,58400.0],["1999-08-31",0.8151,0.8445,0.8151,0.8445,78000.0],["1999-09-01",0.8499,0.8499,0.8285,0.8285,49600.0],["1999-09-02",0.8231,0.8231,0.8071,0.8071,41600.0],["1999-09-03",0.8178,0.8285,0.8125,0.8178,52800.0],["1999-09-07",0.8231,0.8419,0.8125,0.8285,75200.0],["1999-09-08",0.8338,0.8338,0.8231,0.8285,65600.0],["1999-09-09",0.8178,0.8285,0.8125,0.8125,40400.0],["1999-09-10",0.8285,0.8525,0.8258,0.8392,149600.0],["1999-09-13",0.8499,0.8499,0.8258,0.8285,52800.0],["1999-09-14",0.8365,0.8365,0.8178,0.8285,50000.0],["1999-09-15",0.8338,0.8445,0.8178,0.8365,65600.0],["1999-09-16",0.8418,0.8525,0.8392,0.8392,114400.0],["1999-09-17",0.8499,0.8632,0.8445,0.8552,209200.0],["1999-09-20",0.8579,0.8579,0.8338,0.8392,51600.0],["1999-09-21",0.8392,0.8445,0.8338,0.8338,84000.0],["1999-09-22",0.8392,0.8472,0.8338,0.8419,99600.0],["1999-09-23",0.8419,0.8606,0.8419,0.8606,208000.0],["1999-09-24",0.8659,0.8846,0.8659,0.8712,124000.0],["1999-09-27",0.8712,0.8712,0.8525,0.8525,69200.0],["1999-09-28",0.8579,0.8766,0.8552,0.8632,47200.0],["1999-09-29",0.8579,0.8659,0.8552,0.8579,41600.0],["1999-09-30",0.8552,0.8659,0.8338,0.8392,173200.0],["1999-10-01",0.8365,0.8392,0.8338,0.8338,150000.0],["1999-10-04",0.8231,0.8499,0.8231,0.8445,37600.0],["1999-10-05",0.8392,0.8499,0.8285,0.8419,75200.0],["1999-10-06",0.8392,0.8419,0.8338,0.8419,73600.0],["1999-10-07",0.8472,0.8472,0.8392,0.8392,67200.0],["1999-10-08",0.8338,0.8392,0.8285,0.8312,64800.0],["1999-10-11",0.8285,0.8392,0.8285,0.8285,75200.0],["1999-10-12",0.8312,0.8338,0.8312,0.8312,64800.0],["1999-10-13",0.8258,0.8392,0.8258,0.8285,56400.0],["1999-10-14",0.8285,0.8392,0.8285,0.8285,40000.0],["1999-10-15",0.8285,0.8392,0.8178,0.8205,52800.0],["1999-10-18",0.8178,0.8338,0.8178,0.8338,73200.0],["1999-10-19",0.8445,0.8712,0.8338,0.8338,108800.0],["1999-10-20",0.8392,0.8392,0.8231,0.8365,125600.0],["1999-10-21",0.8312,0.8392,0.8285,0.8338,30400.0],["1999-10-22",0.8285,0.8338,0.8071,0.8178,66000.0],["1999-10-25",0.8125,0.8178,0.8098,0.8125,21200.0],["1999-10-26",0.8098,0.8231,0.8018,0.8018,90800.0],["1999-10-27",0.8023,0.8105,0.7914,0.8105,83200.0],["1999-10-28",0.8324,0.8461,0.8324,0.8406,136000.0],["1999-10-29",0.8406,0.8489,0.8324,0.8324,90000.0],["1999-11-01",0.8324,0.8434,0.8324,0.8379,57200.0],["1999-11-02",0.8406,0.8543,0.8379,0.8516,96800.0],["1999-11-03",0.8461,0.8598,0.8461,0.8543,58400.0],["1999-11-04",0.8598,0.8598,0.8352,0.8461,74000.0],["1999-11-05",0.8516,0.8543,0.8434,0.8543,92000.0],["1999-11-08",0.8571,0.8708,0.8489,0.8571,62000.0],["1999-11-09",0.8708,0.8708,0.8434,0.8543,86400.0],["1999-11-10",0.8489,0.8598,0.8489,0.8489,30800.0],["1999-11-11",0.8543,0.8653,0.8434,0.8434,68800.0],["1999-11-12",0.8543,0.8598,0.8489,0.8571,33600.0],["1999-11-15",0.8543,0.8543,0.8434,0.8434,78000.0],["1999-11-16",0.8379,0.8434,0.8352,0.8352,72000.0],["1999-11-17",0.8352,0.8598,0.8324,0.8543,202800.0],["1999-11-18",0.8653,0.8653,0.8489,0.8543,82400.0],["1999-11-19",0.8653,0.8653,0.8489,0.8489,64000.0],["1999-11-22",0.8434,0.8434,0.8324,0.8379,36000.0],["1999-11-23",0.8434,0.8735,0.8379,0.8626,184000.0],["1999-11-24",0.8653,0.8735,0.8461,0.8516,124800.0],["1999-11-26",0.8571,0.8653,0.8352,0.8352,19600.0],["1999-11-29",0.8379,0.8434,0.8324,0.8324,91600.0],["1999-11-30",0.8215,0.8434,0.8215,0.8324,209600.0],["1999-12-01",0.8324,0.8434,0.816,0.8215,102800.0],["1999-12-02",0.816,0.8215,0.8105,0.8105,56800.0],["1999-12-03",0.8215,0.8297,0.8105,0.8105,148800.0],["1999-12-06",0.816,0.827,0.816,0.8187,16800.0],["1999-12-07",0.8297,0.8324,0.8105,0.8105,116400.0],["1999-12-08",0.816,0.8215,0.7612,0.7722,306400.0],["1999-12-09",0.7722,0.7777,0.7448,0.7612,213600.0],["1999-12-10",0.7667,0.7831,0.753,0.7558,151200.0],["1999-12-13",0.7558,0.8023,0.7503,0.7941,212800.0],["1999-12-14",0.7831,0.827,0.7831,0.8105,266000.0],["1999-12-15",0.8105,0.816,0.7886,0.7996,197600.0],["1999-12-16",0.8023,0.8379,0.8023,0.8379,105200.0],["1999-12-17",0.8489,0.8762,0.8434,0.8598,352000.0],["1999-12-20",0.8543,0.8626,0.8379,0.8543,232000.0],["1999-12-21",0.8571,0.8598,0.8516,0.8571,64800.0],["1999-12-22",0.8297,0.8434,0.827,0.8297,140400.0],["1999-12-23",0.827,0.8324,0.7941,0.8105,146000.0],["1999-12-27",0.8215,0.8215,0.8105,0.8215,73600.0],["1999-12-28",0.8215,0.8379,0.8215,0.8379,100400.0],["1999-12-29",0.8379,0.8406,0.7968,0.8078,168400.0],["1999-12-30",0.7996,0.7996,0.7722,0.7831,194400.0],["1999-12-31",0.7941,0.816,0.7886,0.8078,108400.0],["2000-01-03",0.8215,0.8215,0.805,0.805,81600.0],["2000-01-04",0.805,0.8215,0.7996,0.8215,33600.0],["2000-01-05",0.827,0.8489,0.827,0.8324,109600.0],["2000-01-06",0.8324,0.8379,0.805,0.8215,101600.0],["2000-01-07",0.827,0.8379,0.7996,0.8078,101600.0],["2000-01-10",0.805,0.8187,0.7996,0.8078,123200.0],["2000-01-11",0.8105,0.8105,0.7996,0.8105,62000.0],["2000-01-12",0.8105,0.8133,0.8078,0.8078,46400.0],["2000-01-13",0.805,0.827,0.7996,0.7996,131600.0],["2000-01-14",0.805,0.8242,0.805,0.8215,43200.0],["2000-01-18",0.8215,0.8598,0.8215,0.8543,169600.0],["2000-01-19",0.8626,0.879,0.8571,0.868,155600.0],["2000-01-20",0.868,0.8735,0.8543,0.8571,111200.0],["2000-01-21",0.8461,0.8543,0.8352,0.8489,87200.0],["2000-01-24",0.8762,0.8762,0.8516,0.8653,147600.0],["2000-01-25",0.8817,0.8817,0.8708,0.8762,84800.0],["2000-01-26",0.8817,0.8872,0.8762,0.879,53200.0],["2000-01-27",0.8818,0.8874,0.8706,0.8706,95600.0],["2000-01-28",0.8818,0.9043,0.8818,0.8902,118800.0],["2000-01-31",0.893,0.9155,0.893,0.9155,53200.0],["2000-02-01",0.9155,0.9211,0.8986,0.9071,71200.0],["2000-02-02",0.9127,0.9127,0.8537,0.8537,128000.0],["2000-02-03",0.8593,0.9014,0.8593,0.8986,62000.0],["2000-02-04",0.9099,0.9211,0.9014,0.9043,59200.0],["2000-02-07",0.9099,0.9211,0.8874,0.8874,154800.0],["2000-02-08",0.8706,0.8762,0.8537,0.8593,124800.0],["2000-02-09",0.8762,0.8874,0.8537,0.8537,88000.0],["2000-02-10",0.8593,0.8818,0.8453,0.8762,86800.0],["2000-02-11",0.8818,0.8818,0.8706,0.8762,120400.0],["2000-02-14",0.8649,0.8846,0.8649,0.8818,28800.0],["2000-02-15",0.8902,0.8902,0.879,0.879,30400.0],["2000-02-16",0.879,0.9043,0.879,0.8986,54800.0],["2000-02-17",0.9099,0.9211,0.9043,0.9099,82800.0],["2000-02-18",0.9043,0.9043,0.8874,0.8874,42400.0],["2000-02-22",0.893,0.8986,0.8874,0.8958,30000.0],["2000-02-23",0.8902,0.8958,0.8846,0.8902,45200.0],["2000-02-24",0.8846,0.8846,0.8706,0.8734,100400.0],["2000-02-25",0.879,0.8846,0.8677,0.8677,36400.0],["2000-02-28",0.879,0.8874,0.8762,0.8846,83600.0],["2000-02-29",0.8846,0.893,0.8846,0.8874,54000.0],["2000-03-01",0.8986,0.8986,0.8874,0.8874,94800.0],["2000-03-02",0.893,0.8986,0.8874,0.8874,58800.0],["2000-03-03",0.8986,0.9043,0.8958,0.8958,94000.0],["2000-03-06",0.879,0.8902,0.879,0.8818,43200.0],["2000-03-07",0.893,0.8986,0.879,0.8986,55600.0],["2000-03-08",0.893,0.9099,0.893,0.8986,47200.0],["2000-03-09",0.8986,0.9211,0.893,0.9183,120000.0],["2000-03-10",0.9155,0.9211,0.9099,0.9183,50000.0],["2000-03-13",0.9155,0.9155,0.8986,0.9043,38800.0],["2000-03-14",0.8986,0.9323,0.8986,0.9211,64000.0],["2000-03-15",0.9099,0.938,0.9071,0.9155,147600.0],["2000-03-16",0.9043,0.9099,0.8762,0.8874,238400.0],["2000-03-17",0.8874,0.8986,0.8818,0.8874,56000.0],["2000-03-20",0.8874,0.8986,0.8762,0.893,48400.0],["2000-03-21",0.893,0.8986,0.8874,0.8874,34400.0],["2000-03-22",0.893,0.9043,0.8874,0.9043,75600.0],["2000-03-23",0.9043,0.9099,0.893,0.9014,74000.0],["2000-03-24",0.8986,0.9043,0.8874,0.893,22800.0],["2000-03-27",0.8986,0.9099,0.8958,0.8986,74000.0],["2000-03-28",0.9043,0.9043,0.893,0.8986,88400.0],["2000-03-29",0.8986,0.9043,0.893,0.9014,82400.0],["2000-03-30",0.893,0.8986,0.8874,0.8986,36400.0],["2000-03-31",0.893,0.8986,0.8818,0.8874,39600.0],["2000-04-03",0.8902,0.893,0.8818,0.8846,119600.0],["2000-04-04",0.8818,0.8902,0.879,0.8902,34000.0],["2000-04-05",0.8846,0.8874,0.8762,0.8818,76800.0],["2000-04-06",0.8874,0.8874,0.8762,0.8818,39200.0],["2000-04-07",0.8762,0.8958,0.8762,0.8874,64000.0],["2000-04-10",0.8958,0.8986,0.8874,0.893,42400.0],["2000-04-11",0.893,0.8986,0.893,0.8986,14000.0],["2000-04-12",0.8986,0.9155,0.8986,0.9043,99200.0],["2000-04-13",0.9099,0.9155,0.8846,0.8846,96000.0],["2000-04-14",0.8846,0.893,0.8762,0.8762,68400.0],["2000-04-17",0.893,0.8986,0.8846,0.8874,70800.0],["2000-04-18",0.8874,0.893,0.8846,0.893,36800.0],["2000-04-19",0.8986,0.9043,0.893,0.893,50800.0],["2000-04-20",0.8986,0.8986,0.8874,0.8958,45600.0],["2000-04-24",0.8986,0.8986,0.8874,0.8902,64000.0],["2000-04-25",0.893,0.9099,0.8902,0.9099,116800.0],["2000-04-26",0.9099,0.9214,0.9099,0.9156,70800.0],["2000-04-27",0.9214,0.9444,0.9214,0.9329,292400.0],["2000-04-28",0.9387,0.9617,0.9329,0.9502,174400.0],["2000-05-01",0.9444,0.979,0.9387,0.979,148800.0],["2000-05-02",0.979,0.9963,0.979,0.9847,147600.0],["2000-05-03",0.9847,0.9876,0.9646,0.9646,90800.0],["2000-05-04",0.9646,0.9905,0.9646,0.9905,124000.0],["2000-05-05",0.9876,0.9905,0.9732,0.979,137200.0],["2000-05-08",0.9761,0.9761,0.9675,0.9732,80400.0],["2000-05-09",0.979,0.979,0.9675,0.9675,127600.0],["2000-05-10",0.9675,0.9732,0.9675,0.9675,76800.0],["2000-05-11",0.9732,0.9732,0.9444,0.9559,178000.0],["2000-05-12",0.9559,0.9617,0.9559,0.9588,55600.0],["2000-05-15",0.9617,0.9732,0.9588,0.9617,136800.0],["2000-05-16",0.9675,0.9732,0.9588,0.9675,60000.0],["2000-05-17",0.9675,0.979,0.9617,0.9703,104800.0],["2000-05-18",0.9876,0.9905,0.979,0.9819,176000.0],["2000-05-19",0.9876,0.9876,0.9761,0.9761,103200.0],["2000-05-22",0.9675,0.979,0.9675,0.979,67600.0],["2000-05-23",0.9675,0.9761,0.9675,0.9703,105600.0],["2000-05-24",0.9703,0.9847,0.9703,0.9819,187600.0],["2000-05-25",0.9876,1.0106,0.9847,1.002,137200.0],["2000-05-26",1.0078,1.0135,1.002,1.0049,218400.0],["2000-05-30",1.0078,1.0106,0.9963,0.9991,230000.0],["2000-05-31",1.0078,1.0078,0.9905,0.9991,174400.0],["2000-06-01",0.9991,1.002,0.9876,0.9991,84800.0],["2000-06-02",1.0078,1.0078,0.9991,1.002,89600.0],["2000-06-05",0.9991,1.002,0.9819,0.9847,100800.0],["2000-06-06",0.9732,0.979,0.9703,0.979,102400.0],["2000-06-07",0.9761,0.9847,0.9617,0.9732,180000.0],["2000-06-08",0.9847,0.9847,0.9675,0.9703,139200.0],["2000-06-09",0.9761,1.0135,0.9761,1.0135,291600.0],["2000-06-12",1.0135,1.0135,1.002,1.0106,120000.0],["2000-06-13",1.0135,1.0308,1.0106,1.0222,127200.0],["2000-06-14",1.0193,1.0279,1.0135,1.0222,84000.0],["2000-06-15",1.0164,1.0366,1.0164,1.0279,162400.0],["2000-06-16",1.0366,1.0394,1.0193,1.0394,99200.0],["2000-06-19",1.0423,1.0481,1.0366,1.0394,179600.0],["2000-06-20",1.0423,1.0452,1.025,1.0308,266000.0],["2000-06-21",1.0308,1.0337,1.0164,1.025,92000.0],["2000-06-22",1.0308,1.0308,1.0049,1.0222,182400.0],["2000-06-23",1.0135,1.0164,0.9646,0.9646,199600.0],["2000-06-26",0.9732,0.9819,0.9646,0.9675,179200.0],["2000-06-27",0.979,0.9847,0.9675,0.9847,194000.0],["2000-06-28",0.979,1.025,0.979,1.025,205200.0],["2000-06-29",1.025,1.0366,1.0135,1.0366,163200.0],["2000-06-30",1.0452,1.0452,1.0308,1.0366,370800.0],["2000-07-03",1.0423,1.0481,1.0366,1.0452,70800.0],["2000-07-05",1.0366,1.0452,1.0193,1.025,151200.0],["2000-07-06",1.025,1.0481,1.0222,1.0481,174400.0],["2000-07-07",1.0423,1.0596,1.0423,1.0481,179600.0],["2000-07-10",1.0596,1.0654,1.0481,1.0481,157200.0],["2000-07-11",1.0538,1.0654,1.0481,1.051,101600.0],["2000-07-12",1.0538,1.0711,1.0481,1.0538,225600.0],["2000-07-13",1.0654,1.0654,1.0538,1.0567,99600.0],["2000-07-14",1.0567,1.0596,1.051,1.0567,64000.0],["2000-07-17",1.0596,1.0826,1.0596,1.0654,190400.0],["2000-07-18",1.0711,1.0769,1.0596,1.0596,112400.0],["2000-07-19",1.0538,1.0625,1.0452,1.0538,181200.0],["2000-07-20",1.0654,1.0769,1.0596,1.0654,224400.0],["2000-07-21",1.0711,1.0769,1.0596,1.0711,106000.0],["2000-07-24",1.0711,1.0826,1.0682,1.074,136000.0],["2000-07-25",1.0769,1.0769,1.0567,1.0711,66400.0],["2000-07-26",1.0711,1.0999,1.0711,1.0999,358000.0],["2000-07-27",1.107,1.1188,1.1011,1.1129,132400.0],["2000-07-28",1.1129,1.1188,1.1011,1.104,66000.0],["2000-07-31",1.104,1.104,1.0834,1.0864,196800.0],["2000-08-01",1.0864,1.0864,1.054,1.0716,306000.0],["2000-08-02",1.0716,1.0716,1.051,1.0658,188800.0],["2000-08-03",1.0599,1.0952,1.0569,1.0893,146800.0],["2000-08-04",1.0893,1.0952,1.0834,1.0952,63200.0],["2000-08-07",1.0952,1.107,1.0893,1.0923,88000.0],["2000-08-08",1.0952,1.107,1.0952,1.107,58000.0],["2000-08-09",1.1188,1.1482,1.1129,1.1305,100000.0],["2000-08-10",1.1423,1.1541,1.107,1.1188,202000.0],["2000-08-11",1.1246,1.1423,1.1188,1.1364,157600.0],["2000-08-14",1.1423,1.2012,1.1335,1.1894,187200.0],["2000-08-15",1.1776,1.1894,1.1305,1.1335,205600.0],["2000-08-16",1.1335,1.1776,1.1335,1.1541,167200.0],["2000-08-17",1.16,1.1776,1.157,1.16,122000.0],["2000-08-18",1.157,1.1717,1.1541,1.1717,92800.0],["2000-08-21",1.1747,1.1776,1.16,1.16,126000.0],["2000-08-22",1.157,1.1659,1.1423,1.1423,118000.0],["2000-08-23",1.1452,1.1541,1.1364,1.1482,316800.0],["2000-08-24",1.1511,1.157,1.1423,1.1423,160400.0],["2000-08-25",1.1364,1.1659,1.1364,1.16,134800.0],["2000-08-28",1.16,1.1776,1.1541,1.1717,156000.0],["2000-08-29",1.1659,1.1747,1.16,1.1747,160400.0],["2000-08-30",1.1747,1.1894,1.1659,1.1835,156400.0],["2000-08-31",1.1835,1.2071,1.1717,1.2041,118000.0],["2000-09-01",1.2159,1.2218,1.1806,1.1982,120000.0],["2000-09-05",1.2188,1.2188,1.2012,1.2188,151200.0],["2000-09-06",1.213,1.2424,1.2071,1.2247,172000.0],["2000-09-07",1.2365,1.2365,1.2188,1.2218,193200.0],["2000-09-08",1.2159,1.2247,1.213,1.2218,105600.0],["2000-09-11",1.21,1.2601,1.21,1.2483,336800.0],["2000-09-12",1.2601,1.2925,1.2601,1.2807,298400.0],["2000-09-13",1.2866,1.2954,1.2718,1.2748,161200.0],["2000-09-14",1.2748,1.2836,1.2542,1.266,174800.0],["2000-09-15",1.266,1.2836,1.266,1.2807,172000.0],["2000-09-18",1.2925,1.2925,1.2336,1.2483,107600.0],["2000-09-19",1.2453,1.2601,1.2365,1.2365,105600.0],["2000-09-20",1.2395,1.2689,1.2395,1.2453,99200.0],["2000-09-21",1.2483,1.2542,1.2188,1.2247,188400.0],["2000-09-22",1.2365,1.2453,1.1865,1.2395,147200.0],["2000-09-25",1.2277,1.2542,1.2277,1.2395,152000.0],["2000-09-26",1.2277,1.2542,1.2247,1.2395,198000.0],["2000-09-27",1.2424,1.2718,1.2424,1.266,132400.0],["2000-09-28",1.2777,1.3219,1.2777,1.3189,188000.0],["2000-09-29",1.3248,1.3631,1.3189,1.3631,130000.0],["2000-10-02",1.3631,1.3896,1.3307,1.3366,224400.0],["2000-10-03",1.3484,1.3543,1.3307,1.3396,116000.0],["2000-10-04",1.3396,1.3396,1.3248,1.3278,98000.0],["2000-10-05",1.3219,1.3248,1.3013,1.3101,124800.0],["2000-10-06",1.3072,1.3307,1.3072,1.3189,56800.0],["2000-10-09",1.3189,1.3425,1.3131,1.3189,95600.0],["2000-10-10",1.3307,1.3425,1.3189,1.3396,108400.0],["2000-10-11",1.3425,1.3778,1.3425,1.3778,236800.0],["2000-10-12",1.3837,1.3984,1.3307,1.3484,277600.0],["2000-10-13",1.3425,1.3425,1.3189,1.3307,123200.0],["2000-10-16",1.3248,1.3307,1.2836,1.2895,230800.0],["2000-10-17",1.2954,1.3013,1.2601,1.2601,79600.0],["2000-10-18",1.2542,1.2542,1.2247,1.2306,125200.0],["2000-10-19",1.1894,1.2247,1.1894,1.2188,318800.0],["2000-10-20",1.2071,1.213,1.107,1.1835,520400.0],["2000-10-23",1.1776,1.2718,1.1335,1.2542,404400.0],["2000-10-24",1.266,1.2689,1.2424,1.2424,175600.0],["2000-10-25",1.2483,1.3307,1.2483,1.2836,353200.0],["2000-10-26",1.2836,1.2925,1.2483,1.2601,139600.0],["2000-10-27",1.2703,1.2703,1.2192,1.2493,181200.0],["2000-10-30",1.2613,1.2793,1.2432,1.2523,118000.0],["2000-10-31",1.2432,1.2643,1.2372,1.2402,258400.0],["2000-11-01",1.2493,1.2613,1.2372,1.2463,183600.0],["2000-11-02",1.2493,1.2553,1.2432,1.2493,79600.0],["2000-11-03",1.2463,1.2583,1.2372,1.2583,260400.0],["2000-11-06",1.2613,1.2853,1.2553,1.2853,93600.0],["2000-11-07",1.2973,1.3243,1.2913,1.3213,172800.0],["2000-11-08",1.3273,1.3273,1.3093,1.3213,149600.0],["2000-11-09",1.3273,1.3393,1.2913,1.3123,206000.0],["2000-11-10",1.3093,1.3243,1.3003,1.3243,103600.0],["2000-11-13",1.3303,1.3423,1.3153,1.3273,60800.0],["2000-11-14",1.3273,1.3273,1.3033,1.3093,93200.0],["2000-11-15",1.3033,1.3303,1.3033,1.3303,116400.0],["2000-11-16",1.3423,1.3874,1.3393,1.3694,136800.0],["2000-11-17",1.3694,1.3724,1.3514,1.3574,88800.0],["2000-11-20",1.3514,1.3754,1.3514,1.3754,77600.0],["2000-11-21",1.3754,1.3754,1.3634,1.3724,57600.0],["2000-11-22",1.3814,1.3844,1.3634,1.3724,130000.0],["2000-11-24",1.3664,1.3754,1.3574,1.3754,28400.0],["2000-11-27",1.3754,1.3754,1.3604,1.3664,34000.0],["2000-11-28",1.3574,1.3574,1.3273,1.3273,62000.0],["2000-11-29",1.3153,1.3574,1.3153,1.3243,133200.0],["2000-11-30",1.3213,1.3243,1.2733,1.2793,152000.0],["2000-12-01",1.2793,1.2973,1.2793,1.2913,55600.0],["2000-12-04",1.2973,1.2973,1.2523,1.2523,113600.0],["2000-12-05",1.2643,1.2643,1.2012,1.2192,166000.0],["2000-12-06",1.2192,1.2252,1.2012,1.2012,110400.0],["2000-12-07",1.2132,1.3093,1.2132,1.2823,335200.0],["2000-12-08",1.2763,1.2973,1.2688,1.2913,99600.0],["2000-12-11",1.2943,1.3333,1.2853,1.3273,176400.0],["2000-12-12",1.3333,1.3694,1.3333,1.3454,132800.0],["2000-12-13",1.3393,1.3454,1.3333,1.3333,142400.0],["2000-12-14",1.3333,1.3333,1.2973,1.3273,110000.0],["2000-12-15",1.3213,1.3333,1.3093,1.3273,91600.0],["2000-12-18",1.3333,1.3784,1.3093,1.3754,181600.0],["2000-12-19",1.3814,1.3814,1.3694,1.3814,116000.0],["2000-12-20",1.3694,1.3694,1.3514,1.3574,82000.0],["2000-12-21",1.3634,1.3754,1.3454,1.3514,198000.0],["2000-12-22",1.3454,1.3844,1.3454,1.3724,111200.0],["2000-12-26",1.3754,1.3874,1.3694,1.3754,90400.0],["2000-12-27",1.3754,1.5195,1.3694,1.5195,298400.0],["2000-12-28",1.5315,1.5315,1.4895,1.5105,222800.0],["2000-12-29",1.5135,1.5255,1.5075,1.5105,97200.0],["2001-01-02",1.4895,1.4895,1.3874,1.4024,614400.0],["2001-01-03",1.3574,1.3574,1.2763,1.3153,442400.0],["2001-01-04",1.3153,1.3153,1.2733,1.2913,187600.0],["2001-01-05",1.2793,1.3694,1.2793,1.3694,341600.0],["2001-01-08",1.3634,1.3634,1.3333,1.3333,221200.0],["2001-01-09",1.3273,1.3604,1.3243,1.3454,138400.0],["2001-01-10",1.3454,1.3964,1.3454,1.3934,226800.0],["2001-01-11",1.3994,1.4114,1.3844,1.4054,262400.0],["2001-01-12",1.4174,1.4294,1.3994,1.4174,142000.0],["2001-01-16",1.4174,1.4535,1.4174,1.4505,172000.0],["2001-01-17",1.4655,1.5015,1.4655,1.4805,285200.0],["2001-01-18",1.4775,1.4955,1.4715,1.4835,396400.0],["2001-01-19",1.5015,1.5135,1.4925,1.4925,145200.0],["2001-01-22",1.5015,1.5135,1.4865,1.5015,162800.0],["2001-01-23",1.5015,1.5225,1.4895,1.5015,132800.0],["2001-01-24",1.5045,1.5045,1.4595,1.4775,161600.0],["2001-01-25",1.4895,1.5045,1.4775,1.5045,139600.0],["2001-01-26",1.5045,1.5045,1.4324,1.4445,191200.0],["2001-01-29",1.4443,1.5099,1.4438,1.5099,122400.0],["2001-01-30",1.5221,1.6049,1.5221,1.5902,479200.0],["2001-01-31",1.5902,1.5956,1.5711,1.5838,180400.0],["2001-02-01",1.5662,1.5755,1.5589,1.5589,132000.0],["2001-02-02",1.5466,1.5784,1.5393,1.5716,187200.0],["2001-02-05",1.5417,1.5618,1.5417,1.5613,118000.0],["2001-02-06",1.5177,1.5657,1.5177,1.5613,182400.0],["2001-02-07",1.5564,1.62,1.5564,1.6191,222400.0],["2001-02-08",1.6151,1.691,1.5853,1.5853,228400.0],["2001-02-09",1.5731,1.5828,1.5246,1.5662,239200.0],["2001-02-12",1.5784,1.6298,1.5784,1.6127,250000.0],["2001-02-13",1.6054,1.6249,1.6054,1.6127,302800.0],["2001-02-14",1.6151,1.62,1.6102,1.6151,202400.0],["2001-02-15",1.62,1.6298,1.6054,1.6102,219600.0],["2001-02-16",1.6078,1.6107,1.5809,1.5995,91600.0],["2001-02-20",1.5956,1.62,1.5956,1.6107,112400.0],["2001-02-21",1.6176,1.647,1.6127,1.6303,138000.0],["2001-02-22",1.6298,1.6298,1.6161,1.6161,78800.0],["2001-02-23",1.6191,1.62,1.6151,1.6151,181200.0],["2001-02-26",1.6244,1.6396,1.6151,1.6396,62400.0],["2001-02-27",1.6298,1.6543,1.6298,1.6543,95200.0],["2001-02-28",1.6567,1.6641,1.6543,1.6597,57600.0],["2001-03-01",1.669,1.6886,1.6558,1.6685,138800.0],["2001-03-02",1.6886,1.7106,1.6788,1.7106,248800.0],["2001-03-05",1.7228,1.8011,1.716,1.7414,417600.0],["2001-03-06",1.7595,1.7767,1.7473,1.7644,196800.0],["2001-03-07",1.7634,1.784,1.762,1.7625,246000.0],["2001-03-08",1.7718,1.782,1.738,1.761,140400.0],["2001-03-09",1.7571,1.7644,1.7522,1.7595,56800.0],["2001-03-12",1.7595,1.7595,1.715,1.7174,119200.0],["2001-03-13",1.713,1.713,1.6788,1.6886,295200.0],["2001-03-14",1.6665,1.6665,1.6396,1.6582,366000.0],["2001-03-15",1.6519,1.7008,1.6494,1.7008,138000.0],["2001-03-16",1.7008,1.7081,1.6665,1.6861,113600.0],["2001-03-19",1.6739,1.6812,1.6631,1.6685,166400.0],["2001-03-20",1.6788,1.7179,1.6788,1.7121,113600.0],["2001-03-21",1.6998,1.7032,1.6274,1.6284,134400.0],["2001-03-22",1.6151,1.6225,1.4977,1.5148,498000.0],["2001-03-23",1.5173,1.5711,1.5026,1.5711,163600.0],["2001-03-26",1.5662,1.6323,1.5662,1.6323,160000.0],["2001-03-27",1.6396,1.647,1.6078,1.647,130000.0],["2001-03-28",1.6347,1.6631,1.6298,1.6518,138800.0],["2001-03-29",1.6567,1.6636,1.6396,1.6494,138000.0],["2001-03-30",1.6567,1.6959,1.6567,1.6959,100400.0],["2001-04-02",1.6788,1.7121,1.6788,1.7116,207600.0],["2001-04-03",1.7008,1.7125,1.6949,1.6959,188000.0],["2001-04-04",1.6837,1.6837,1.6396,1.6494,157200.0],["2001-04-05",1.6494,1.6519,1.6249,1.6323,312000.0],["2001-04-06",1.6318,1.6739,1.6318,1.6372,294800.0],["2001-04-09",1.6421,1.647,1.6249,1.6249,199200.0],["2001-04-10",1.6298,1.6616,1.6298,1.6616,79200.0],["2001-04-11",1.6616,1.6837,1.6592,1.6641,292800.0],["2001-04-12",1.669,1.7106,1.669,1.7057,62000.0],["2001-04-16",1.7008,1.7008,1.6851,1.6886,125200.0],["2001-04-17",1.6861,1.6925,1.6739,1.691,173200.0],["2001-04-18",1.6959,1.713,1.691,1.7008,104000.0],["2001-04-19",1.6935,1.713,1.6935,1.7086,234000.0],["2001-04-20",1.7204,1.7585,1.7204,1.7385,73600.0],["2001-04-23",1.7693,1.8158,1.762,1.7718,186400.0],["2001-04-24",1.7767,1.8109,1.7718,1.7987,191200.0],["2001-04-25",1.7987,1.8599,1.7987,1.8496,204400.0],["2001-04-26",1.8377,1.937,1.8178,1.8997,452800.0],["2001-04-27",1.9022,1.9022,1.855,1.86,130000.0],["2001-04-30",1.9246,1.9742,1.9171,1.9246,541600.0],["2001-05-01",1.9345,1.9733,1.9246,1.9444,314800.0],["2001-05-02",1.9395,1.942,1.8526,1.8575,522000.0],["2001-05-03",1.8675,1.9196,1.8675,1.9047,372400.0],["2001-05-04",1.9047,1.9385,1.9047,1.9261,206800.0],["2001-05-07",1.9618,2.0115,1.9519,1.9921,264000.0],["2001-05-08",1.9921,2.0016,1.9668,1.9867,218400.0],["2001-05-09",1.9941,2.009,1.9941,2.0065,155600.0],["2001-05-10",2.0189,2.0512,2.0065,2.0373,142800.0],["2001-05-11",2.0254,2.0607,2.0165,2.0413,190000.0],["2001-05-14",2.0463,2.0612,2.0373,2.0587,122400.0],["2001-05-15",2.0562,2.1729,2.0542,2.1386,487200.0],["2001-05-16",2.1391,2.1391,2.086,2.0885,287600.0],["2001-05-17",2.088,2.0934,2.0542,2.0656,158800.0],["2001-05-18",2.0651,2.0656,1.9395,1.9916,564800.0],["2001-05-21",1.9911,2.0363,1.9911,2.0204,206800.0],["2001-05-22",2.0199,2.0463,2.0115,2.0314,127200.0],["2001-05-23",2.0309,2.0413,2.0259,2.0368,207600.0],["2001-05-24",2.0438,2.0438,1.9991,1.9991,103200.0],["2001-05-25",1.9991,2.0105,1.9991,2.0045,46400.0],["2001-05-29",1.9966,2.0016,1.9817,1.9996,85600.0],["2001-05-30",2.0016,2.0065,1.8625,1.8625,178400.0],["2001-05-31",1.8997,1.932,1.8575,1.8794,354800.0],["2001-06-01",1.8873,1.9122,1.8848,1.9122,360800.0],["2001-06-04",1.942,1.9842,1.942,1.9842,254800.0],["2001-06-05",1.9867,2.0761,1.9767,2.0761,282400.0],["2001-06-06",2.086,2.1257,2.0487,2.1232,447600.0],["2001-06-07",2.1332,2.1357,2.0964,2.0964,170000.0],["2001-06-08",2.091,2.091,2.0363,2.0373,145600.0],["2001-06-11",2.0363,2.0805,2.0363,2.0746,147600.0],["2001-06-12",2.0741,2.08,2.0711,2.0766,147600.0],["2001-06-13",2.0855,2.0855,2.0463,2.0468,116400.0],["2001-06-14",2.0512,2.0512,2.0264,2.0289,48400.0],["2001-06-15",2.0314,2.0314,1.9991,2.0045,58400.0],["2001-06-18",2.0115,2.0214,1.9916,1.9916,103600.0],["2001-06-19",1.9916,1.9916,1.9375,1.9618,204000.0],["2001-06-20",1.9569,1.9867,1.9569,1.9772,108000.0],["2001-06-21",1.9822,2.006,1.9817,1.9817,132000.0],["2001-06-22",1.9817,1.9891,1.9757,1.9757,54800.0],["2001-06-25",1.9742,1.9792,1.9693,1.9767,48400.0],["2001-06-26",1.9767,2.0199,1.9767,2.0075,74400.0],["2001-06-27",1.9916,2.0333,1.9822,2.01,204400.0],["2001-06-28",2.009,2.0348,1.9529,1.9544,130800.0],["2001-06-29",1.9668,1.9688,1.9593,1.9628,95200.0],["2001-07-02",1.9668,1.9862,1.9618,1.9792,99200.0],["2001-07-03",1.9817,1.9817,1.9767,1.9817,52400.0],["2001-07-05",1.9767,2.0115,1.9767,2.008,82800.0],["2001-07-06",2.004,2.0264,1.9936,2.0264,104400.0],["2001-07-09",2.0264,2.0338,2.017,2.0269,27200.0],["2001-07-10",2.0314,2.0562,2.0314,2.0448,68000.0],["2001-07-11",2.0487,2.0562,2.0239,2.0244,84000.0],["2001-07-12",2.014,2.0214,2.0055,2.006,66000.0],["2001-07-13",1.9991,2.0065,1.9757,1.9812,71600.0],["2001-07-16",1.9862,1.9916,1.9713,1.9777,90400.0],["2001-07-17",1.9867,2.0065,1.9867,2.0065,154400.0],["2001-07-18",2.0016,2.0016,1.9891,1.9941,60800.0],["2001-07-19",1.9991,2.0254,1.9817,2.0254,91200.0],["2001-07-20",2.0289,2.0363,2.0239,2.0363,72800.0],["2001-07-23",2.0363,2.0413,2.0338,2.0413,48400.0],["2001-07-24",2.0463,2.0572,2.0269,2.0279,53600.0],["2001-07-25",2.0314,2.0482,2.014,2.0482,82000.0],["2001-07-26",2.0363,2.0711,2.0239,2.0711,96800.0],["2001-07-27",2.0529,2.0831,2.0403,2.068,175200.0],["2001-07-30",2.0982,2.136,2.0982,2.136,204800.0],["2001-07-31",2.141,2.1637,2.141,2.1536,173200.0],["2001-08-01",2.1612,2.2015,2.1561,2.1889,217600.0],["2001-08-02",2.199,2.2115,2.1914,2.2065,129600.0],["2001-08-03",2.2015,2.204,2.1662,2.1687,82000.0],["2001-08-06",2.1712,2.2065,2.1309,2.1309,126800.0],["2001-08-07",2.136,2.1662,2.1309,2.1486,120400.0],["2001-08-08",2.1561,2.1712,2.141,2.1486,123200.0],["2001-08-09",2.1536,2.1738,2.1486,2.1738,64000.0],["2001-08-10",2.1788,2.2156,2.1672,2.202,122800.0],["2001-08-13",2.2146,2.267,2.2065,2.2644,231600.0],["2001-08-14",2.267,2.3375,2.267,2.3375,382400.0],["2001-08-15",2.34,2.3929,2.3178,2.3571,230400.0],["2001-08-16",2.3325,2.3531,2.3123,2.3425,168400.0],["2001-08-17",2.3375,2.3778,2.3304,2.3778,115200.0],["2001-08-20",2.3864,2.4357,2.3828,2.4131,241200.0],["2001-08-21",2.4231,2.4282,2.3073,2.3073,258400.0],["2001-08-22",2.3047,2.4176,2.2927,2.3803,362000.0],["2001-08-23",2.3924,2.3924,2.3571,2.3602,124800.0],["2001-08-24",2.3551,2.3677,2.3274,2.3325,122800.0],["2001-08-27",2.3375,2.3551,2.2544,2.2569,246000.0],["2001-08-28",2.2418,2.2871,2.2327,2.2644,212400.0],["2001-08-29",2.2821,2.3073,2.2821,2.2997,90800.0],["2001-08-30",2.2987,2.2987,2.2503,2.2518,33600.0],["2001-08-31",2.2518,2.3325,2.2468,2.3325,129600.0],["2001-09-04",2.3425,2.3627,2.3274,2.3531,106400.0],["2001-09-05",2.3551,2.3551,2.3073,2.3158,67600.0],["2001-09-06",2.3173,2.335,2.3173,2.3254,66800.0],["2001-09-07",2.3199,2.3516,2.3199,2.336,123600.0],["2001-09-10",2.3425,2.3476,2.3052,2.3073,62400.0],["2001-09-17",2.2921,2.3425,2.275,2.3173,146400.0],["2001-09-18",2.3224,2.3828,2.3173,2.3627,192000.0],["2001-09-19",2.3677,2.3728,2.2166,2.2171,409200.0],["2001-09-20",2.1536,2.1662,1.9904,2.1536,1177200.0],["2001-09-21",2.1158,2.1662,2.078,2.1662,439600.0],["2001-09-24",2.1788,2.2896,2.1788,2.2675,304000.0],["2001-09-25",2.2675,2.3274,2.2675,2.3173,257200.0],["2001-09-26",2.3274,2.3299,2.3173,2.3178,89600.0],["2001-09-27",2.3178,2.3224,2.2921,2.2987,110400.0],["2001-09-28",2.3047,2.3325,2.3022,2.3325,128800.0],["2001-10-01",2.345,2.3979,2.345,2.3602,330800.0],["2001-10-02",2.3602,2.4937,2.3526,2.4337,343200.0],["2001-10-03",2.4256,2.5138,2.408,2.5138,349200.0],["2001-10-04",2.5314,2.5365,2.4609,2.5113,222000.0],["2001-10-05",2.5188,2.6035,2.5188,2.5944,277200.0],["2001-10-08",2.5843,2.5843,2.5138,2.5289,140400.0],["2001-10-09",2.5314,2.5541,2.5088,2.5314,85200.0],["2001-10-10",2.5309,2.5894,2.5309,2.5793,78400.0],["2001-10-11",2.5894,2.6146,2.5566,2.5571,149200.0],["2001-10-12",2.5491,2.5818,2.5063,2.5163,127600.0],["2001-10-15",2.5163,2.5591,2.5138,2.5183,72000.0],["2001-10-16",2.5289,2.602,2.5289,2.5949,159600.0],["2001-10-17",2.602,2.6498,2.5969,2.6171,199600.0],["2001-10-18",2.6171,2.6171,2.544,2.544,107200.0],["2001-10-19",2.544,2.5692,2.542,2.5541,47600.0],["2001-10-22",2.544,2.5667,2.5289,2.5491,112800.0],["2001-10-23",2.5541,2.5687,2.5385,2.5385,64400.0],["2001-10-24",2.5491,2.5682,2.4911,2.4987,165200.0],["2001-10-25",2.4886,2.4987,2.4508,2.476,148400.0],["2001-10-26",2.4755,2.4785,2.4433,2.4629,119200.0],["2001-10-29",2.4622,2.4826,2.452,2.4596,85600.0],["2001-10-30",2.4596,2.4622,2.3678,2.3805,263600.0],["2001-10-31",2.3678,2.3933,2.355,2.3907,181600.0],["2001-11-01",2.3938,2.4239,2.3938,2.4065,786000.0],["2001-11-02",2.4315,2.4953,2.4239,2.4392,376800.0],["2001-11-05",2.4469,2.4647,2.4234,2.4234,146400.0],["2001-11-06",2.4315,2.4366,2.3565,2.3616,297200.0],["2001-11-07",2.3576,2.3576,2.2371,2.3356,590000.0],["2001-11-08",2.3371,2.4264,2.3371,2.4198,220800.0],["2001-11-09",2.4275,2.4938,2.4275,2.4698,149600.0],["2001-11-12",2.48,2.5382,2.4596,2.5356,140400.0],["2001-11-13",2.5459,2.5591,2.5081,2.5168,133600.0],["2001-11-14",2.5566,2.5622,2.4443,2.4443,210400.0],["2001-11-15",2.4315,2.4494,2.3065,2.3065,312400.0],["2001-11-16",2.3116,2.3974,2.3065,2.3882,196800.0],["2001-11-19",2.3754,2.3882,2.3713,2.3713,143200.0],["2001-11-20",2.3713,2.4244,2.3713,2.4091,250800.0],["2001-11-21",2.4086,2.429,2.4086,2.4116,125200.0],["2001-11-23",2.4162,2.4341,2.4147,2.4264,74000.0],["2001-11-26",2.4315,2.4867,2.4315,2.4749,107200.0],["2001-11-27",2.4851,2.5106,2.4754,2.503,171600.0],["2001-11-28",2.5081,2.5259,2.5009,2.5055,112400.0],["2001-11-29",2.505,2.5127,2.4545,2.4617,126000.0],["2001-11-30",2.4647,2.48,2.4448,2.4494,96000.0],["2001-12-03",2.4366,2.4545,2.4188,2.4188,186000.0],["2001-12-04",2.4086,2.4086,2.3524,2.3524,248000.0],["2001-12-05",2.3524,2.406,2.3524,2.3754,211600.0],["2001-12-06",2.3805,2.4229,2.3805,2.3856,120000.0],["2001-12-07",2.3933,2.4081,2.3831,2.4035,107200.0],["2001-12-10",2.406,2.4331,2.3933,2.3933,91600.0],["2001-12-11",2.3933,2.4208,2.3882,2.3882,94000.0],["2001-12-12",2.3831,2.3831,2.307,2.307,217200.0],["2001-12-13",2.256,2.2785,2.2249,2.2708,381200.0],["2001-12-14",2.2759,2.3473,2.2759,2.3473,146400.0],["2001-12-17",2.3524,2.3637,2.3218,2.3218,158400.0],["2001-12-18",2.3167,2.3729,2.3024,2.3627,119200.0],["2001-12-19",2.355,2.3754,2.3473,2.3479,88400.0],["2001-12-20",2.3479,2.3627,2.3433,2.3627,55200.0],["2001-12-21",2.3627,2.381,2.3601,2.3678,75200.0],["2001-12-24",2.3678,2.3856,2.3632,2.3805,40000.0],["2001-12-26",2.3836,2.4494,2.3836,2.4494,135200.0],["2001-12-27",2.4494,2.4571,2.4392,2.4571,72400.0],["2001-12-28",2.4494,2.4596,2.3928,2.3938,191200.0],["2001-12-31",2.3948,2.4234,2.3938,2.4009,265200.0],["2002-01-02",2.4494,2.4724,2.4341,2.4652,182000.0],["2002-01-03",2.4647,2.4647,2.4443,2.4484,106000.0],["2002-01-04",2.4535,2.4586,2.4458,2.4499,72800.0],["2002-01-07",2.4504,2.4698,2.4504,2.4673,92400.0],["2002-01-08",2.4647,2.4851,2.4647,2.4821,67200.0],["2002-01-09",2.4851,2.5453,2.4851,2.5004,120000.0],["2002-01-10",2.5055,2.5101,2.4754,2.48,65600.0],["2002-01-11",2.4851,2.4948,2.4749,2.4856,104800.0],["2002-01-14",2.4907,2.4953,2.4867,2.4882,52000.0],["2002-01-15",2.4933,2.5387,2.4933,2.5208,94800.0],["2002-01-16",2.5336,2.5413,2.5101,2.5106,110800.0],["2002-01-17",2.5101,2.5362,2.5101,2.5265,56400.0],["2002-01-18",2.5336,2.5453,2.5336,2.5423,50800.0],["2002-01-22",2.5459,2.5948,2.5459,2.579,121600.0],["2002-01-23",2.5668,2.5668,2.4851,2.4933,315600.0],["2002-01-24",2.4953,2.5259,2.4953,2.5055,92000.0],["2002-01-25",2.5132,2.5285,2.5004,2.5081,77600.0],["2002-01-28",2.4953,2.5081,2.4897,2.5004,71600.0],["2002-01-29",2.5043,2.5121,2.4552,2.4552,125200.0],["2002-01-30",2.4557,2.5017,2.4557,2.4971,203600.0],["2002-01-31",2.4991,2.6103,2.4966,2.6098,397200.0],["2002-02-01",2.6103,2.6201,2.5431,2.556,189200.0],["2002-02-04",2.5431,2.5839,2.5431,2.5839,102800.0],["2002-02-05",2.5844,2.5844,2.5508,2.5653,131600.0],["2002-02-06",2.5705,2.5844,2.5534,2.5534,76000.0],["2002-02-07",2.5534,2.5586,2.5353,2.5451,61600.0],["2002-02-08",2.5451,2.5451,2.5017,2.5121,110000.0],["2002-02-11",2.5115,2.5172,2.494,2.5172,69200.0],["2002-02-12",2.5198,2.5379,2.5198,2.5353,58000.0],["2002-02-13",2.5379,2.5379,2.5146,2.525,54800.0],["2002-02-14",2.5198,2.5203,2.5121,2.5121,50800.0],["2002-02-15",2.5146,2.5276,2.5069,2.5121,118000.0],["2002-02-19",2.5043,2.5069,2.4883,2.5064,54000.0],["2002-02-20",2.5095,2.5121,2.4733,2.5121,98000.0],["2002-02-21",2.5146,2.5973,2.5146,2.5808,132800.0],["2002-02-22",2.5457,2.5793,2.5431,2.5736,173600.0],["2002-02-25",2.5844,2.5922,2.5767,2.5844,44800.0],["2002-02-26",2.5844,2.5963,2.5793,2.5948,89600.0],["2002-02-27",2.6077,2.6671,2.6077,2.6206,136400.0],["2002-02-28",2.6103,2.6103,2.5638,2.5689,220400.0],["2002-03-01",2.5844,2.5896,2.3906,2.4562,344400.0],["2002-03-04",2.4692,2.4847,2.372,2.4092,513600.0],["2002-03-05",2.3963,2.4624,2.3932,2.4624,174800.0],["2002-03-06",2.4754,2.5457,2.4754,2.5451,154800.0],["2002-03-07",2.5327,2.6103,2.5327,2.6051,106400.0],["2002-03-08",2.6154,2.6154,2.5896,2.5896,121600.0],["2002-03-11",2.5896,2.6206,2.5896,2.5927,96400.0],["2002-03-12",2.5844,2.5844,2.5121,2.5591,101600.0],["2002-03-13",2.5586,2.587,2.5172,2.5322,153600.0],["2002-03-14",2.5379,2.5379,2.4888,2.5121,138400.0],["2002-03-15",2.5172,2.5348,2.5172,2.5229,96800.0],["2002-03-18",2.5281,2.5793,2.5069,2.5146,121600.0],["2002-03-19",2.5095,2.526,2.5017,2.5255,137200.0],["2002-03-20",2.5255,2.5296,2.5121,2.5172,102400.0],["2002-03-21",2.5172,2.5172,2.4475,2.4888,204000.0],["2002-03-22",2.494,2.5265,2.494,2.5069,123200.0],["2002-03-25",2.5069,2.5689,2.5069,2.5121,308800.0],["2002-03-26",2.5172,2.5172,2.4552,2.4619,134400.0],["2002-03-27",2.4655,2.478,2.4547,2.478,174800.0],["2002-03-28",2.4831,2.4991,2.4811,2.4991,103200.0],["2002-04-01",2.4914,2.5327,2.4909,2.5172,112000.0],["2002-04-02",2.4681,2.4686,2.3596,2.3958,456000.0],["2002-04-03",2.3958,2.419,2.3673,2.3673,222800.0],["2002-04-04",2.3596,2.3596,2.3001,2.326,336400.0],["2002-04-05",2.3131,2.3131,2.2536,2.2795,454400.0],["2002-04-08",2.2588,2.2789,2.2236,2.2743,318400.0],["2002-04-09",2.2433,2.2691,2.2092,2.2619,369600.0],["2002-04-10",2.2619,2.3844,2.2619,2.3746,478800.0],["2002-04-11",2.3746,2.3746,2.3415,2.3441,110400.0],["2002-04-12",2.3441,2.3544,2.3115,2.3518,150800.0],["2002-04-15",2.3529,2.4087,2.3529,2.389,198000.0],["2002-04-16",2.3911,2.4071,2.3885,2.3906,277600.0],["2002-04-17",2.404,2.404,2.3844,2.3844,73600.0],["2002-04-18",2.3777,2.404,2.3699,2.3859,86000.0],["2002-04-19",2.388,2.4469,2.388,2.4242,119200.0],["2002-04-22",2.4164,2.4242,2.3901,2.3901,128400.0],["2002-04-23",2.403,2.4118,2.3782,2.3983,141600.0],["2002-04-24",2.3958,2.4449,2.3854,2.4392,90800.0],["2002-04-25",2.4449,2.4666,2.4345,2.4552,148000.0],["2002-04-26",2.4814,2.4814,2.4473,2.451,114400.0],["2002-04-29",2.4458,2.4814,2.4411,2.462,130800.0],["2002-04-30",2.4673,2.4825,2.4353,2.439,138800.0],["2002-05-01",2.4379,2.4442,2.3755,2.3755,72400.0],["2002-05-02",2.3776,2.4033,2.3278,2.3991,174800.0],["2002-05-03",2.4044,2.4133,2.3802,2.4127,86800.0],["2002-05-06",2.408,2.4405,2.4059,2.4274,82000.0],["2002-05-07",2.4279,2.4279,2.3666,2.3703,70000.0],["2002-05-08",2.3697,2.3703,2.333,2.3336,196400.0],["2002-05-09",2.3336,2.3724,2.3315,2.3692,72400.0],["2002-05-10",2.364,2.385,2.3614,2.3823,42000.0],["2002-05-13",2.3949,2.4232,2.3907,2.4232,74000.0],["2002-05-14",2.4117,2.4405,2.4065,2.4222,72400.0],["2002-05-15",2.4274,2.4411,2.4201,2.4206,60400.0],["2002-05-16",2.4274,2.5165,2.4012,2.4012,107600.0],["2002-05-17",2.3645,2.4956,2.3635,2.4536,114400.0],["2002-05-20",2.4851,2.5165,2.4746,2.4746,82600.0],["2002-05-21",2.4746,2.4798,2.4306,2.4327,138200.0],["2002-05-22",2.4484,2.4568,2.4064,2.4431,49800.0],["2002-05-23",2.4694,2.4778,2.4431,2.4473,62200.0],["2002-05-24",2.4536,2.4641,2.4264,2.4274,52600.0],["2002-05-28",2.3865,2.3907,2.3068,2.3729,174800.0],["2002-05-29",2.3488,2.3593,2.3173,2.3498,102000.0],["2002-05-30",2.3509,2.3509,2.3068,2.3247,112400.0],["2002-05-31",2.333,2.3561,2.333,2.3425,56000.0],["2002-06-03",2.3226,2.3372,2.3068,2.3236,54000.0],["2002-06-04",2.3226,2.3226,2.2701,2.2701,160400.0],["2002-06-05",2.2701,2.289,2.2586,2.2586,80800.0],["2002-06-06",2.2649,2.3142,2.2586,2.2597,97200.0],["2002-06-07",2.2649,2.2754,2.2565,2.2701,55800.0],["2002-06-10",2.2649,2.31,2.2565,2.2963,38200.0],["2002-06-11",2.2806,2.333,2.2754,2.3173,72600.0],["2002-06-12",2.3121,2.3299,2.2754,2.2754,48400.0],["2002-06-13",2.2565,2.3173,2.2565,2.2963,70000.0],["2002-06-14",2.2806,2.2984,2.2649,2.2953,52400.0],["2002-06-17",2.2817,2.2817,2.2565,2.2638,84600.0],["2002-06-18",2.2911,2.3047,2.2617,2.2649,106400.0],["2002-06-19",2.2544,2.2617,2.2271,2.2271,150600.0],["2002-06-20",2.2062,2.2439,2.1537,2.1747,164800.0],["2002-06-21",2.1548,2.18,2.0982,2.1307,157400.0],["2002-06-24",2.1045,2.1275,2.0604,2.1076,167600.0],["2002-06-25",2.0866,2.1181,2.0562,2.0594,137800.0],["2002-06-26",2.0552,2.0657,1.9734,2.008,292000.0],["2002-06-27",1.9923,2.0447,1.9535,1.9577,187200.0],["2002-06-28",1.8874,1.9335,1.7039,1.7039,684000.0],["2002-07-01",1.705,1.8507,1.6934,1.793,412000.0],["2002-07-02",1.8088,1.8654,1.8088,1.856,178400.0],["2002-07-03",1.8822,1.9231,1.8696,1.8885,188600.0],["2002-07-05",1.901,1.9661,1.901,1.9661,71000.0],["2002-07-08",1.9661,2.0489,1.9661,1.9986,157200.0],["2002-07-09",2.0017,2.029,1.9881,2.029,90000.0],["2002-07-10",2.0332,2.0332,1.9346,1.9451,134200.0],["2002-07-11",1.9346,1.9346,1.8769,1.9084,120200.0],["2002-07-12",1.9294,1.9535,1.9094,1.9094,68400.0],["2002-07-15",1.8832,1.9178,1.7196,1.7668,285200.0],["2002-07-16",1.8193,1.8591,1.7826,1.8486,123000.0],["2002-07-17",1.8612,1.9556,1.8612,1.9346,140600.0],["2002-07-18",1.9294,1.9765,1.9189,1.9765,116600.0],["2002-07-19",1.987,2.0342,1.9629,1.9755,199400.0],["2002-07-22",1.9524,1.9524,1.7563,1.8255,188800.0],["2002-07-23",1.8035,1.8193,1.5886,1.7563,317800.0],["2002-07-24",1.6777,1.8245,1.5728,1.814,341600.0],["2002-07-25",1.8402,1.9189,1.8193,1.9189,102400.0],["2002-07-26",1.9189,1.9503,1.9031,1.9294,102000.0],["2002-07-29",1.9299,1.9918,1.9128,1.9363,129000.0],["2002-07-30",1.9235,1.9256,1.8434,1.8968,179400.0],["2002-07-31",1.8904,2.1659,1.8808,2.151,286200.0],["2002-08-01",2.136,2.1841,2.0506,2.1499,205200.0],["2002-08-02",2.1766,2.2802,2.1734,2.2428,167600.0],["2002-08-05",2.2215,2.2225,2.0452,2.0773,220400.0],["2002-08-06",2.1253,2.136,2.0281,2.0613,146600.0],["2002-08-07",2.0826,2.1467,2.0645,2.1467,83600.0],["2002-08-08",2.1574,2.2428,2.1574,2.2428,107400.0],["2002-08-09",2.2161,2.3261,2.2001,2.3261,56200.0],["2002-08-12",2.3389,2.3389,2.2535,2.2642,75000.0],["2002-08-13",2.2802,2.2802,2.2161,2.2364,76200.0],["2002-08-14",2.2161,2.2642,2.2012,2.262,57800.0],["2002-08-15",2.262,2.262,2.2193,2.2385,61800.0],["2002-08-16",2.2172,2.2417,2.1702,2.2417,73200.0],["2002-08-19",2.2417,2.2482,2.1894,2.2118,67600.0],["2002-08-20",2.2001,2.2311,2.1691,2.2172,98200.0],["2002-08-21",2.2108,2.2439,2.1787,2.2439,37000.0],["2002-08-22",2.2439,2.3229,2.2439,2.3218,54800.0],["2002-08-23",2.3112,2.3229,2.2749,2.2866,30600.0],["2002-08-26",2.2962,2.3218,2.2695,2.3218,54400.0],["2002-08-27",2.3218,2.3496,2.3218,2.3443,61400.0],["2002-08-28",2.3336,2.371,2.3229,2.3496,80200.0],["2002-08-29",2.3496,2.3496,2.2994,2.3165,42600.0],["2002-08-30",2.3165,2.3357,2.3112,2.3283,29600.0],["2002-09-03",2.3283,2.3283,2.2855,2.3283,54800.0],["2002-09-04",2.3283,2.3283,2.2535,2.2749,46000.0],["2002-09-05",2.2482,2.2749,2.2054,2.2375,78200.0],["2002-09-06",2.2428,2.2909,2.2396,2.2642,38000.0],["2002-09-09",2.2802,2.2898,2.2524,2.2588,24800.0],["2002-09-10",2.2695,2.2877,2.2535,2.2588,20000.0],["2002-09-11",2.2588,2.2588,2.1948,2.2321,103400.0],["2002-09-12",2.2428,2.2535,2.2321,2.2321,39200.0],["2002-09-13",2.2428,2.2588,2.2268,2.2588,46600.0],["2002-09-16",2.2588,2.3122,2.2321,2.3058,54200.0],["2002-09-17",2.3229,2.3283,2.2428,2.2652,84200.0],["2002-09-18",2.2749,2.2962,2.2706,2.2962,25000.0],["2002-09-19",2.2962,2.3742,2.2663,2.3443,142800.0],["2002-09-20",2.3336,2.3485,2.2855,2.2866,58200.0],["2002-09-23",2.2866,2.3283,2.2439,2.3016,69800.0],["2002-09-24",2.3229,2.3496,2.2225,2.2321,164400.0],["2002-09-25",2.2417,2.2588,2.1787,2.1787,95800.0],["2002-09-26",2.1681,2.2428,2.1681,2.2343,71800.0],["2002-09-27",2.2225,2.2225,2.1467,2.1467,155200.0],["2002-09-30",2.1478,2.1478,2.0538,2.0837,387200.0],["2002-10-01",2.088,2.104,2.0346,2.0591,387600.0],["2002-10-02",2.0378,2.0388,2.0281,2.0281,1047800.0],["2002-10-03",2.0185,2.0239,1.9662,2.0239,6036800.0],["2002-10-04",2.0185,2.0239,1.9737,2.0185,992200.0],["2002-10-07",1.9918,2.0025,1.9758,1.9758,301400.0],["2002-10-08",1.9758,1.9972,1.9491,1.9758,594200.0],["2002-10-09",1.9758,1.9758,1.8509,1.8829,567800.0],["2002-10-10",1.869,1.8797,1.7729,1.8156,726800.0],["2002-10-11",1.869,1.9011,1.8615,1.8904,500600.0],["2002-10-14",1.8914,1.9331,1.8882,1.9203,193000.0],["2002-10-15",1.9224,1.9438,1.9128,1.9438,290000.0],["2002-10-16",1.8904,1.9149,1.8733,1.9117,216000.0],["2002-10-17",1.9331,1.9438,1.8797,1.8946,259200.0],["2002-10-18",1.9,1.9,1.853,1.8637,191200.0],["2002-10-21",1.8487,1.9598,1.837,1.9224,171400.0],["2002-10-22",1.9491,1.9972,1.9011,1.9769,490000.0],["2002-10-23",1.9758,1.9865,1.9331,1.9651,111600.0],["2002-10-24",1.9812,2.0111,1.9705,1.9918,282800.0],["2002-10-25",1.9972,2.0068,1.9769,1.9972,208400.0],["2002-10-28",2.0196,2.0196,1.9566,1.9758,269800.0],["2002-10-29",1.9861,2.0406,1.9219,1.9698,228400.0],["2002-10-30",1.997,2.0134,1.9633,2.0134,243600.0],["2002-10-31",2.0232,2.0286,1.9862,2.0264,302800.0],["2002-11-01",2.0264,2.0264,1.9753,1.9753,191800.0],["2002-11-04",2.0079,2.0079,1.8926,1.9154,264800.0],["2002-11-05",1.8719,1.9111,1.8697,1.8773,257000.0],["2002-11-06",1.8936,1.9481,1.8773,1.935,193200.0],["2002-11-07",1.9481,1.9807,1.9209,1.9209,122800.0],["2002-11-08",1.9219,1.9263,1.8936,1.9045,104000.0],["2002-11-11",1.9132,1.9132,1.8545,1.8828,117000.0],["2002-11-12",1.8741,1.9045,1.8229,1.8523,350400.0],["2002-11-13",1.8664,1.8926,1.8566,1.861,150200.0],["2002-11-14",1.8828,1.9002,1.8556,1.8936,211800.0],["2002-11-15",1.8926,1.9589,1.8719,1.9579,165200.0],["2002-11-18",1.9372,1.9807,1.9209,1.96,130600.0],["2002-11-19",1.9426,1.9753,1.9426,1.9535,150600.0],["2002-11-20",1.9045,1.9209,1.8512,1.8762,352000.0],["2002-11-21",1.8751,1.8947,1.7859,1.8512,479600.0],["2002-11-22",1.8501,1.9372,1.8501,1.9317,279800.0],["2002-11-25",1.9481,1.9796,1.8958,1.9317,139600.0],["2002-11-26",1.9154,1.9535,1.8741,1.8936,185000.0],["2002-11-27",1.9209,1.9426,1.886,1.9383,134400.0],["2002-11-29",1.9317,1.9426,1.9317,1.9328,53400.0],["2002-12-02",1.9426,1.9426,1.8926,1.9187,154200.0],["2002-12-03",1.935,1.935,1.861,1.8991,194800.0],["2002-12-04",1.8936,1.9394,1.8773,1.9176,154600.0],["2002-12-05",1.9372,1.9372,1.9045,1.9241,187400.0],["2002-12-06",1.9317,1.9481,1.923,1.9481,255200.0],["2002-12-09",1.9481,1.9698,1.8936,1.9045,317000.0],["2002-12-10",1.8556,1.9263,1.8556,1.9263,204400.0],["2002-12-11",1.9426,1.9589,1.91,1.9589,195800.0],["2002-12-12",1.9481,1.9611,1.9176,1.9372,152000.0],["2002-12-13",1.9263,2.0025,1.9263,2.0025,281200.0],["2002-12-16",2.0123,2.0427,1.9753,2.0014,387400.0],["2002-12-17",1.9807,2.0232,1.9698,2.0025,171000.0],["2002-12-18",2.0678,2.0678,2.0384,2.0504,862800.0],["2002-12-19",2.0667,2.095,2.0471,2.0917,553400.0],["2002-12-20",2.095,2.1385,2.095,2.0982,671000.0],["2002-12-23",2.0982,2.1211,2.0623,2.0852,234200.0],["2002-12-24",2.0852,2.1276,2.0852,2.1091,123800.0],["2002-12-26",2.0906,2.1222,2.0808,2.1113,196800.0],["2002-12-27",2.1113,2.1548,2.1102,2.1167,197000.0],["2002-12-30",2.1385,2.1385,2.0874,2.0885,160800.0],["2002-12-31",2.1059,2.1211,2.0787,2.1113,235000.0],["2003-01-02",2.1374,2.1385,2.0895,2.1211,250000.0],["2003-01-03",2.1331,2.1385,2.1113,2.1211,279000.0],["2003-01-06",2.0939,2.1113,2.0514,2.0732,694600.0],["2003-01-07",2.0297,2.0395,1.9731,1.9916,849600.0],["2003-01-08",1.9916,2.0123,1.9546,1.9753,666400.0],["2003-01-09",1.9753,1.9796,1.9589,1.96,1893600.0],["2003-01-10",1.947,2.0134,1.9426,1.9807,8088200.0],["2003-01-13",2.0025,2.0406,1.9927,2.0406,2154000.0],["2003-01-14",2.0351,2.0623,2.0177,2.0297,1477800.0],["2003-01-15",2.0351,2.046,1.9981,2.0362,925600.0],["2003-01-16",2.0514,2.0569,2.0242,2.0406,1093400.0],["2003-01-17",2.0623,2.0623,2.0319,2.0471,893200.0],["2003-01-21",2.0536,2.0569,1.9698,2.0068,862200.0],["2003-01-22",2.0014,2.0395,2.0014,2.0264,675600.0],["2003-01-23",2.0275,2.0558,2.0079,2.0558,697400.0],["2003-01-24",2.0569,2.058,2.0199,2.0471,737000.0],["2003-01-27",2.0373,2.0667,1.9916,2.0634,844400.0],["2003-01-28",2.0525,2.0678,2.0242,2.0569,1038200.0],["2003-01-29",2.0508,2.1073,2.0297,2.1007,945800.0],["2003-01-30",2.0896,2.0951,2.073,2.0896,521600.0],["2003-01-31",2.0829,2.1118,2.0674,2.1062,811600.0],["2003-02-03",2.1118,2.1118,2.063,2.0962,801000.0],["2003-02-04",2.1051,2.1118,2.0785,2.1062,679000.0],["2003-02-05",2.1062,2.1273,2.1062,2.1073,783800.0],["2003-02-06",2.0962,2.1339,2.0896,2.1062,561200.0],["2003-02-07",2.1284,2.1284,2.1007,2.1062,394000.0],["2003-02-10",2.1228,2.1262,2.1051,2.1162,650200.0],["2003-02-11",2.1217,2.1217,2.0951,2.1007,426800.0],["2003-02-12",2.0962,2.1217,2.0962,2.104,391800.0],["2003-02-13",2.1095,2.114,2.0796,2.0829,430200.0],["2003-02-14",2.1007,2.1051,2.084,2.0951,223400.0],["2003-02-18",2.0996,2.1062,2.073,2.0974,319000.0],["2003-02-19",2.1051,2.1328,2.0896,2.1173,409200.0],["2003-02-20",2.1062,2.1384,2.1018,2.1251,417800.0],["2003-02-21",2.1395,2.1794,2.1317,2.1672,710200.0],["2003-02-24",2.1783,2.1783,2.1395,2.1594,596800.0],["2003-02-25",2.1506,2.1716,2.1406,2.1517,493600.0],["2003-02-26",2.1594,2.1772,2.1461,2.1528,396600.0],["2003-02-27",2.1705,2.2049,2.1616,2.1949,825800.0],["2003-02-28",2.2137,2.2381,2.1905,2.2381,539800.0],["2003-03-03",2.2282,2.2326,2.196,2.2226,591200.0],["2003-03-04",2.2259,2.2271,2.2004,2.216,360800.0],["2003-03-05",2.227,2.2581,2.2071,2.2337,587400.0],["2003-03-06",2.2614,2.2614,2.2282,2.2548,575600.0],["2003-03-07",2.2559,2.2559,2.2226,2.2481,303400.0],["2003-03-10",2.2359,2.2503,2.2248,2.2326,707400.0],["2003-03-11",2.2248,2.2559,2.2237,2.2392,593200.0],["2003-03-12",2.2392,2.2559,2.1993,2.2237,679000.0],["2003-03-13",2.2237,2.2559,2.216,2.2381,425400.0],["2003-03-14",2.2448,2.2714,2.2237,2.2614,351600.0],["2003-03-17",2.2714,2.3013,2.2448,2.2836,440800.0],["2003-03-18",2.3058,2.3058,2.2514,2.3035,413600.0],["2003-03-19",2.2958,2.3046,2.2392,2.2703,353600.0],["2003-03-20",2.2592,2.2836,2.2381,2.2769,199600.0],["2003-03-21",2.2625,2.3058,2.2625,2.3002,306000.0],["2003-03-24",2.2836,2.3024,2.267,2.2836,323800.0],["2003-03-25",2.2614,2.2991,2.2459,2.2891,326600.0],["2003-03-26",2.2847,2.3224,2.2171,2.2459,552400.0],["2003-03-27",2.2503,2.2736,2.2226,2.2736,311800.0],["2003-03-28",2.2847,2.3146,2.267,2.3058,231200.0],["2003-03-31",2.3002,2.3279,2.2969,2.3113,521400.0],["2003-04-01",2.3002,2.3113,2.2858,2.3091,200800.0],["2003-04-02",2.2891,2.3446,2.2891,2.3335,542400.0],["2003-04-03",2.3479,2.3878,2.3224,2.3767,507600.0],["2003-04-04",2.3767,2.3767,2.3468,2.3501,210800.0],["2003-04-07",2.3856,2.3922,2.3446,2.3512,240200.0],["2003-04-08",2.3512,2.3512,2.3224,2.3324,302200.0],["2003-04-09",2.3601,2.4388,2.3124,2.4244,473400.0],["2003-04-10",2.4776,2.4776,2.3944,2.4122,564200.0],["2003-04-11",2.4055,2.4222,2.3723,2.3955,182800.0],["2003-04-14",2.4089,2.41,2.3789,2.4,278400.0],["2003-04-15",2.3944,2.4321,2.3922,2.4111,235400.0],["2003-04-16",2.4665,2.4665,2.421,2.4499,506200.0],["2003-04-17",2.4388,2.4465,2.4166,2.4399,339000.0],["2003-04-21",2.4432,2.4709,2.4111,2.4665,329000.0],["2003-04-22",2.4654,2.502,2.441,2.492,477000.0],["2003-04-23",2.5053,2.5496,2.4942,2.5219,483600.0],["2003-04-24",2.5053,2.5496,2.461,2.533,376200.0],["2003-04-25",2.5607,2.5607,2.5053,2.5352,334400.0],["2003-04-28",2.5356,2.5998,2.5142,2.5232,437600.0],["2003-04-29",2.5288,2.5908,2.5288,2.5885,561400.0],["2003-04-30",2.5626,2.5896,2.5142,2.5502,413800.0],["2003-05-01",2.5389,2.5401,2.4635,2.468,802200.0],["2003-05-02",2.4623,2.522,2.4623,2.5119,341000.0],["2003-05-05",2.5288,2.5434,2.4894,2.4961,254200.0],["2003-05-06",2.477,2.4995,2.4229,2.4297,562600.0],["2003-05-07",2.45,2.4781,2.4105,2.468,465400.0],["2003-05-08",2.4781,2.5457,2.4668,2.4973,331600.0],["2003-05-09",2.4973,2.5648,2.4928,2.5457,546600.0],["2003-05-12",2.602,2.6809,2.5829,2.6696,848600.0],["2003-05-13",2.6527,2.6527,2.5908,2.6212,721400.0],["2003-05-14",2.6471,2.6628,2.5908,2.6471,407400.0],["2003-05-15",2.6696,2.6865,2.6291,2.6775,203000.0],["2003-05-16",2.6899,2.7766,2.6809,2.7383,580200.0],["2003-05-19",2.7552,2.7811,2.7259,2.7462,489000.0],["2003-05-20",2.7304,2.7304,2.6865,2.6989,273400.0],["2003-05-21",2.6764,2.7158,2.6426,2.6899,326200.0],["2003-05-22",2.6797,2.7259,2.6459,2.6921,497600.0],["2003-05-23",2.6809,2.6978,2.6471,2.6899,438400.0],["2003-05-27",2.6809,2.7034,2.62,2.6268,831600.0],["2003-05-28",2.5626,2.6212,2.5626,2.5953,964200.0],["2003-05-29",2.5941,2.6031,2.5119,2.5175,1301200.0],["2003-05-30",2.513,2.5344,2.513,2.5175,6066600.0],["2003-06-02",2.5198,2.5536,2.5175,2.5265,1796800.0],["2003-06-03",2.5266,2.5457,2.5198,2.5378,937400.0],["2003-06-04",2.5457,2.5648,2.5232,2.5592,943000.0],["2003-06-05",2.5592,2.5784,2.5378,2.5772,867200.0],["2003-06-06",2.6009,2.602,2.5525,2.5716,1244600.0],["2003-06-09",2.584,2.5851,2.5525,2.566,701400.0],["2003-06-10",2.566,2.5817,2.5401,2.5817,593600.0],["2003-06-11",2.5953,2.6245,2.557,2.6155,1454600.0],["2003-06-12",2.6234,2.6291,2.5908,2.6189,581000.0],["2003-06-13",2.6077,2.6167,2.557,2.5953,531400.0],["2003-06-16",2.5863,2.5964,2.5682,2.5863,577400.0],["2003-06-17",2.6077,2.6077,2.5525,2.5919,787800.0],["2003-06-18",2.5795,2.6009,2.5401,2.5457,597200.0],["2003-06-19",2.5401,2.5457,2.4792,2.5457,988800.0],["2003-06-20",2.5626,2.5626,2.5187,2.5457,395600.0],["2003-06-23",2.5356,2.5389,2.4984,2.5209,332200.0],["2003-06-24",2.5277,2.5491,2.513,2.5344,418400.0],["2003-06-25",2.5446,2.5525,2.5085,2.5344,455200.0],["2003-06-26",2.5446,2.593,2.5446,2.5682,522800.0],["2003-06-27",2.5682,2.602,2.5682,2.5851,376200.0],["2003-06-30",2.5851,2.5851,2.5322,2.5378,372400.0],["2003-07-01",2.5344,2.584,2.5074,2.566,427600.0],["2003-07-02",2.566,2.5964,2.557,2.5885,439000.0],["2003-07-03",2.6189,2.6189,2.5908,2.6178,313200.0],["2003-07-07",2.6133,2.6257,2.584,2.6144,525000.0],["2003-07-08",2.6009,2.6347,2.6009,2.6302,469800.0],["2003-07-09",2.6403,2.6471,2.6088,2.6358,411400.0],["2003-07-10",2.6414,2.6696,2.6212,2.6674,468800.0],["2003-07-11",2.6696,2.7034,2.6482,2.6685,474600.0],["2003-07-14",2.6572,2.7147,2.6358,2.6719,676000.0],["2003-07-15",2.6538,2.6966,2.6212,2.6358,662600.0],["2003-07-16",2.4894,2.5344,2.4218,2.4781,2881200.0],["2003-07-17",2.4556,2.4759,2.281,2.3936,1856800.0],["2003-07-18",2.3936,2.477,2.3711,2.4669,785400.0],["2003-07-21",2.468,2.5006,2.4443,2.4669,401600.0],["2003-07-22",2.4736,2.5006,2.4556,2.477,420400.0],["2003-07-23",2.4747,2.4781,2.4556,2.4725,349600.0],["2003-07-24",2.4781,2.4781,2.424,2.4353,369800.0],["2003-07-25",2.4353,2.4928,2.4229,2.4747,424600.0],["2003-07-28",2.4759,2.4837,2.4668,2.4759,441400.0],["2003-07-29",2.4842,2.5083,2.467,2.4785,362600.0],["2003-07-30",2.5071,2.5197,2.4831,2.5025,417600.0],["2003-07-31",2.5117,2.5197,2.4854,2.5083,397600.0],["2003-08-01",2.5083,2.5083,2.435,2.4625,382400.0],["2003-08-04",2.4453,2.4602,2.4121,2.4178,403000.0],["2003-08-05",2.4292,2.4579,2.3983,2.427,268800.0],["2003-08-06",2.4728,2.4911,2.4396,2.4567,289800.0],["2003-08-07",2.4453,2.4785,2.4396,2.4625,280400.0],["2003-08-08",2.4464,2.4625,2.443,2.4567,191800.0],["2003-08-11",2.4567,2.4682,2.3777,2.4579,993400.0],["2003-08-12",2.4579,2.4613,2.3949,2.4476,683400.0],["2003-08-13",2.4292,2.4464,2.3949,2.4338,608200.0],["2003-08-14",2.4315,2.4315,2.4166,2.4281,370600.0],["2003-08-15",2.4109,2.4716,2.4109,2.4705,283600.0],["2003-08-18",2.4625,2.4659,2.4396,2.4613,441200.0],["2003-08-19",2.4613,2.4613,2.4292,2.4487,458400.0],["2003-08-20",2.4613,2.4625,2.4292,2.4396,323400.0],["2003-08-21",2.4292,2.4499,2.4281,2.4441,237000.0],["2003-08-22",2.4602,2.4613,2.4338,2.4567,276600.0],["2003-08-25",2.4453,2.4625,2.4361,2.4453,209600.0],["2003-08-26",2.4544,2.506,2.451,2.5025,243400.0],["2003-08-27",2.506,2.5289,2.4877,2.522,296600.0],["2003-08-28",2.5083,2.5266,2.4968,2.5209,286000.0],["2003-08-29",2.5255,2.5701,2.514,2.5358,272600.0],["2003-09-02",2.5369,2.5701,2.5232,2.5472,258200.0],["2003-09-03",2.5484,2.6159,2.5438,2.577,662200.0],["2003-09-04",2.577,2.5999,2.561,2.5793,303400.0],["2003-09-05",2.5598,2.6033,2.5381,2.5988,361400.0],["2003-09-08",2.5988,2.6182,2.5484,2.577,297200.0],["2003-09-09",2.5884,2.5907,2.5541,2.5667,198600.0],["2003-09-10",2.5701,2.5827,2.5426,2.5564,223400.0],["2003-09-11",2.5552,2.5713,2.5392,2.5541,192200.0],["2003-09-12",2.5713,2.5793,2.522,2.5243,460800.0],["2003-09-15",2.522,2.5323,2.5083,2.5289,492200.0],["2003-09-16",2.5369,2.5369,2.5243,2.5255,365000.0],["2003-09-17",2.5369,2.5484,2.5255,2.5426,380800.0],["2003-09-18",2.5369,2.5839,2.5323,2.5667,319200.0],["2003-09-19",2.5621,2.5942,2.5575,2.5884,449000.0],["2003-09-22",2.5965,2.6022,2.5438,2.5449,337600.0],["2003-09-23",2.5381,2.5816,2.5381,2.5816,301000.0],["2003-09-24",2.5999,2.6182,2.577,2.6171,321000.0],["2003-09-25",2.6056,2.6056,2.5667,2.5701,307600.0],["2003-09-26",2.5701,2.5758,2.5541,2.5541,174200.0],["2003-09-29",2.5552,2.5552,2.5071,2.5209,358000.0],["2003-09-30",2.5312,2.5884,2.5197,2.5884,368400.0],["2003-10-01",2.577,2.5988,2.5598,2.5701,280800.0],["2003-10-02",2.593,2.5942,2.5129,2.514,604800.0],["2003-10-03",2.5426,2.5598,2.5255,2.5541,325800.0],["2003-10-06",2.5255,2.5335,2.4922,2.5232,558600.0],["2003-10-07",2.5117,2.5426,2.4831,2.5426,554800.0],["2003-10-08",2.5255,2.5541,2.5197,2.5495,316000.0],["2003-10-09",2.5495,2.5495,2.4693,2.4945,631400.0],["2003-10-10",2.4842,2.4854,2.4052,2.4499,1435000.0],["2003-10-13",2.4625,2.5197,2.4625,2.5151,351000.0],["2003-10-14",2.5197,2.5472,2.4945,2.4957,345600.0],["2003-10-15",2.4865,2.514,2.4396,2.451,403600.0],["2003-10-16",2.451,2.4854,2.4281,2.4808,477600.0],["2003-10-17",2.4625,2.4739,2.4361,2.4636,450000.0],["2003-10-20",2.4854,2.4854,2.4396,2.4487,329000.0],["2003-10-21",2.4418,2.5014,2.4418,2.4453,359200.0],["2003-10-22",2.4453,2.4544,2.4304,2.4533,241400.0],["2003-10-23",2.4396,2.4796,2.4327,2.4533,297000.0],["2003-10-24",2.451,2.4888,2.4464,2.4636,233000.0],["2003-10-27",2.4739,2.522,2.4739,2.5048,309800.0],["2003-10-28",2.5312,2.5403,2.5094,2.5346,343600.0],["2003-10-29",2.5606,2.5606,2.4954,2.5012,359600.0],["2003-10-30",2.5163,2.5256,2.493,2.4989,187400.0],["2003-10-31",2.4837,2.5233,2.4709,2.5198,199200.0],["2003-11-03",2.5152,2.5338,2.4488,2.4686,365800.0],["2003-11-04",2.4756,2.4756,2.4185,2.4581,416800.0],["2003-11-05",2.4464,2.5338,2.4464,2.4756,560400.0],["2003-11-06",2.4814,2.5035,2.4697,2.5012,437400.0],["2003-11-07",2.5012,2.5396,2.4989,2.5035,665000.0],["2003-11-10",2.4989,2.5315,2.4965,2.5163,583000.0],["2003-11-11",2.507,2.5338,2.4989,2.5093,424200.0],["2003-11-12",2.5291,2.5734,2.5163,2.5734,384800.0],["2003-11-13",2.5792,2.6386,2.5478,2.634,527600.0],["2003-11-14",2.7144,2.7214,2.6433,2.7202,793600.0],["2003-11-17",2.7062,2.7085,2.6561,2.6689,396400.0],["2003-11-18",2.6981,2.7027,2.6328,2.6352,441400.0],["2003-11-19",2.6503,2.6864,2.6421,2.6794,305200.0],["2003-11-20",2.6794,2.6969,2.6654,2.6946,388000.0],["2003-11-21",2.6794,2.6981,2.655,2.6561,425600.0],["2003-11-24",2.6503,2.7202,2.6503,2.7144,467800.0],["2003-11-25",2.7027,2.754,2.7027,2.733,323600.0],["2003-11-26",2.726,2.747,2.7225,2.7423,278200.0],["2003-11-28",2.7027,2.7027,2.6678,2.6736,237200.0],["2003-12-01",2.6736,2.6794,2.6456,2.6654,577400.0],["2003-12-02",2.6771,2.6771,2.641,2.6736,450600.0],["2003-12-03",2.6608,2.6619,2.6328,2.641,308400.0],["2003-12-04",2.6119,2.6282,2.5921,2.5921,578600.0],["2003-12-05",2.5921,2.6491,2.5921,2.648,349600.0],["2003-12-08",2.6503,2.6876,2.6328,2.6852,410600.0],["2003-12-09",2.6911,2.7027,2.6573,2.6829,357200.0],["2003-12-10",2.6852,2.7027,2.6608,2.7027,368200.0],["2003-12-11",2.6969,2.7085,2.6678,2.6911,248000.0],["2003-12-12",2.6678,2.6689,2.6282,2.6561,594400.0],["2003-12-15",2.6561,2.7027,2.627,2.6806,762600.0],["2003-12-16",2.7027,2.7784,2.6852,2.7784,948200.0],["2003-12-17",2.7773,2.7959,2.7551,2.7726,751400.0],["2003-12-18",2.7726,2.8169,2.7505,2.8122,540000.0],["2003-12-19",2.8099,2.8344,2.7889,2.7936,432000.0],["2003-12-22",2.7843,2.8122,2.7796,2.7994,407600.0],["2003-12-23",2.7959,2.7982,2.7726,2.7901,294600.0],["2003-12-24",2.7948,2.8262,2.7924,2.8134,189800.0],["2003-12-26",2.8192,2.8367,2.8192,2.8297,124600.0],["2003-12-29",2.8425,2.8775,2.825,2.8775,764200.0],["2003-12-30",2.8775,2.8821,2.8542,2.8775,468400.0],["2003-12-31",2.9101,2.9101,2.86,2.86,331000.0],["2004-01-02",2.8775,2.8798,2.8309,2.832,286000.0],["2004-01-05",2.825,2.8344,2.8076,2.8297,371600.0],["2004-01-06",2.8309,2.8309,2.7843,2.7936,434400.0],["2004-01-07",2.7901,2.825,2.7901,2.825,312800.0],["2004-01-08",2.8425,2.8425,2.7889,2.8064,284400.0],["2004-01-09",2.7959,2.7959,2.7808,2.7948,260000.0],["2004-01-12",2.7843,2.7843,2.7505,2.761,411200.0],["2004-01-13",2.7656,2.7761,2.7505,2.7621,212600.0],["2004-01-14",2.7726,2.7726,2.7435,2.747,338000.0],["2004-01-15",2.7482,2.7668,2.7482,2.7633,188400.0],["2004-01-16",2.761,2.7621,2.7388,2.7598,273800.0],["2004-01-20",2.761,2.7715,2.7528,2.7621,333000.0],["2004-01-21",2.7563,2.7621,2.7377,2.7377,330600.0],["2004-01-22",2.7482,2.7761,2.7482,2.7738,631200.0],["2004-01-23",2.7633,2.7726,2.7551,2.7726,273400.0],["2004-01-26",2.7668,2.8064,2.7575,2.8064,309400.0],["2004-01-27",2.8052,2.825,2.8017,2.825,328800.0],["2004-01-28",2.8278,2.8621,2.7923,2.7923,262400.0],["2004-01-29",2.7864,2.81,2.7331,2.7473,309800.0],["2004-01-30",2.7402,2.7662,2.7213,2.7438,545400.0],["2004-02-02",2.7213,2.7591,2.7213,2.7497,279400.0],["2004-02-03",2.6917,2.7118,2.6195,2.6799,705000.0],["2004-02-04",2.6976,2.7225,2.6704,2.6882,654800.0],["2004-02-05",2.6858,2.6882,2.6515,2.6527,398600.0],["2004-02-06",2.6621,2.6952,2.6503,2.668,347600.0],["2004-02-09",2.6669,2.6787,2.6491,2.6633,353800.0],["2004-02-10",2.6621,2.7023,2.6562,2.6917,395800.0],["2004-02-11",2.7094,2.7094,2.6515,2.6858,432200.0],["2004-02-12",2.6751,2.687,2.6562,2.6609,406400.0],["2004-02-13",2.6598,2.674,2.6479,2.6586,275000.0],["2004-02-17",2.6574,2.6822,2.6148,2.6408,556800.0],["2004-02-18",2.642,2.6527,2.6089,2.6479,270600.0],["2004-02-19",2.6479,2.6479,2.5959,2.6089,465400.0],["2004-02-20",2.603,2.6266,2.5959,2.6112,445400.0],["2004-02-23",2.5994,2.6278,2.5994,2.6172,268000.0],["2004-02-24",2.6195,2.6266,2.5793,2.5876,404600.0],["2004-02-25",2.5734,2.6444,2.5734,2.6444,336400.0],["2004-02-26",2.6586,2.6621,2.642,2.6479,476800.0],["2004-02-27",2.6456,2.7047,2.6325,2.6882,450400.0],["2004-03-01",2.6976,2.7272,2.6893,2.7035,354400.0],["2004-03-02",2.6976,2.7094,2.6822,2.6917,265000.0],["2004-03-03",2.6917,2.713,2.6763,2.7106,259400.0],["2004-03-04",2.7201,2.7201,2.6728,2.6929,371800.0],["2004-03-05",2.6799,2.7094,2.6799,2.6964,539600.0],["2004-03-08",2.7213,2.7213,2.6976,2.7213,536400.0],["2004-03-09",2.7035,2.7307,2.6976,2.7071,400600.0],["2004-03-10",2.7035,2.7154,2.6621,2.6621,476600.0],["2004-03-11",2.6787,2.6787,2.6325,2.6503,318600.0],["2004-03-12",2.6598,2.6645,2.6491,2.6491,488600.0],["2004-03-15",2.674,2.6751,2.6503,2.6728,225000.0],["2004-03-16",2.7094,2.7094,2.6751,2.6952,285600.0],["2004-03-17",2.687,2.726,2.687,2.7213,328800.0],["2004-03-18",2.7213,2.739,2.6976,2.7296,257000.0],["2004-03-19",2.7177,2.7627,2.7177,2.7461,294000.0],["2004-03-22",2.7449,2.7568,2.7248,2.7355,324400.0],["2004-03-23",2.7449,2.7674,2.7343,2.7449,309000.0],["2004-03-24",2.7627,2.7627,2.7236,2.7236,171400.0],["2004-03-25",2.7236,2.7544,2.7236,2.7248,226800.0],["2004-03-26",2.7213,2.7378,2.7071,2.7189,226200.0],["2004-03-29",2.7189,2.7213,2.7,2.7213,204000.0],["2004-03-30",2.7449,2.7769,2.7367,2.7639,559800.0],["2004-03-31",2.7781,2.7923,2.7568,2.7769,393600.0],["2004-04-01",2.7875,2.8207,2.784,2.797,367400.0],["2004-04-02",2.8041,2.8041,2.7378,2.7402,471800.0],["2004-04-05",2.7213,2.726,2.6929,2.7035,510000.0],["2004-04-06",2.7331,2.7331,2.6952,2.7177,260200.0],["2004-04-07",2.7355,2.7355,2.7012,2.7083,235800.0],["2004-04-08",2.7023,2.7272,2.6882,2.7189,311600.0],["2004-04-12",2.7343,2.7343,2.6858,2.6917,249200.0],["2004-04-13",2.687,2.687,2.6385,2.6574,501000.0],["2004-04-14",2.6621,2.674,2.5142,2.5556,1177800.0],["2004-04-15",2.5899,2.6479,2.5746,2.6467,829800.0],["2004-04-16",2.6633,2.6633,2.6231,2.6325,448000.0],["2004-04-19",2.6491,2.6562,2.6172,2.6325,510400.0],["2004-04-20",2.6148,2.6444,2.6077,2.6089,461000.0],["2004-04-21",2.603,2.603,2.558,2.5675,481200.0],["2004-04-22",2.5675,2.5687,2.5201,2.5509,658200.0],["2004-04-23",2.5592,2.5864,2.5355,2.5438,523000.0],["2004-04-26",2.5438,2.603,2.5414,2.5438,975600.0],["2004-04-27",2.5438,2.5888,2.5438,2.5734,709400.0],["2004-04-28",2.5737,2.587,2.5521,2.5581,808000.0],["2004-04-29",2.5581,2.5617,2.528,2.528,1478400.0],["2004-04-30",2.5039,2.5196,2.4666,2.5196,9220800.0],["2004-05-03",2.5075,2.5184,2.4666,2.5184,2352800.0],["2004-05-04",2.5111,2.516,2.4907,2.5099,1145800.0],["2004-05-05",2.5268,2.5316,2.5039,2.5268,1578600.0],["2004-05-06",2.516,2.5268,2.4798,2.516,1021200.0],["2004-05-07",2.5015,2.528,2.4847,2.4931,1123200.0],["2004-05-10",2.463,2.4678,2.4076,2.4076,2277600.0],["2004-05-11",2.4666,2.5039,2.4498,2.4618,1376000.0],["2004-05-12",2.4666,2.4798,2.4437,2.4558,822600.0],["2004-05-13",2.4558,2.4702,2.451,2.463,691800.0],["2004-05-14",2.4666,2.4895,2.463,2.4666,771000.0],["2004-05-17",2.4678,2.4774,2.4546,2.475,620400.0],["2004-05-18",2.4811,2.4907,2.4437,2.457,674600.0],["2004-05-19",2.4437,2.4726,2.4389,2.4473,567200.0],["2004-05-20",2.4437,2.4678,2.4329,2.4353,516600.0],["2004-05-21",2.4546,2.4726,2.4389,2.457,350400.0],["2004-05-24",2.4642,2.4979,2.4606,2.4895,686800.0],["2004-05-25",2.4798,2.5148,2.457,2.5027,541000.0],["2004-05-26",2.5027,2.5232,2.4919,2.5123,599800.0],["2004-05-27",2.5051,2.5232,2.4931,2.5099,387800.0],["2004-05-28",2.5196,2.528,2.5063,2.522,384600.0],["2004-06-01",2.522,2.5364,2.5172,2.5364,604800.0],["2004-06-02",2.54,2.54,2.5172,2.522,506200.0],["2004-06-03",2.534,2.5437,2.5099,2.5099,674000.0],["2004-06-04",2.534,2.5388,2.4955,2.5099,286800.0],["2004-06-07",2.528,2.534,2.5075,2.5256,361000.0],["2004-06-08",2.516,2.5316,2.5051,2.5208,513400.0],["2004-06-09",2.5039,2.5292,2.4979,2.5123,366000.0],["2004-06-10",2.54,2.5449,2.5051,2.528,559200.0],["2004-06-14",2.528,2.5316,2.4931,2.4931,519400.0],["2004-06-15",2.4907,2.5268,2.4871,2.516,559800.0],["2004-06-16",2.5172,2.5569,2.5051,2.5412,659800.0],["2004-06-17",2.5569,2.5569,2.528,2.5388,468600.0],["2004-06-18",2.5292,2.5509,2.5292,2.5509,589200.0],["2004-06-21",2.5581,2.5629,2.516,2.5256,607400.0],["2004-06-22",2.5039,2.5376,2.4979,2.528,737600.0],["2004-06-23",2.5412,2.5449,2.5172,2.5449,543600.0],["2004-06-24",2.5521,2.5521,2.5099,2.522,535200.0],["2004-06-25",2.5039,2.534,2.5039,2.516,611400.0],["2004-06-28",2.5461,2.5485,2.5172,2.5473,425400.0],["2004-06-29",2.5412,2.5521,2.5328,2.5461,501000.0],["2004-06-30",2.5521,2.5629,2.5292,2.5581,590600.0],["2004-07-01",2.5641,2.6159,2.5485,2.6099,1097600.0],["2004-07-02",2.6123,2.6375,2.599,2.6315,758400.0],["2004-07-06",2.6484,2.6484,2.6135,2.6303,810200.0],["2004-07-07",2.6339,2.6484,2.6267,2.6436,657800.0],["2004-07-08",2.6484,2.6484,2.6243,2.6424,811800.0],["2004-07-09",2.6484,2.6484,2.6303,2.6412,376400.0],["2004-07-12",2.646,2.6628,2.6363,2.6604,605000.0],["2004-07-13",2.6833,2.6833,2.6484,2.664,631200.0],["2004-07-14",2.6556,2.6785,2.6484,2.6737,750600.0],["2004-07-15",2.6833,2.6893,2.6676,2.6833,600800.0],["2004-07-16",2.7062,2.7086,2.6845,2.7026,631400.0],["2004-07-19",2.7026,2.7134,2.6905,2.7122,471200.0],["2004-07-20",2.7194,2.7423,2.711,2.7363,618200.0],["2004-07-21",2.7447,2.7531,2.7086,2.7182,632000.0],["2004-07-22",2.7302,2.7555,2.7086,2.7122,587400.0],["2004-07-23",2.7122,2.7254,2.6833,2.6857,498800.0],["2004-07-26",2.6869,2.6905,2.528,2.5629,1321400.0],["2004-07-27",2.5641,2.6171,2.5641,2.6062,670600.0],["2004-07-28",2.5784,2.6029,2.5527,2.5662,701200.0],["2004-07-29",2.5723,2.6005,2.5539,2.5601,700600.0],["2004-07-30",2.565,2.5784,2.5319,2.5417,885000.0],["2004-08-02",2.5258,2.5258,2.4841,2.5184,800000.0],["2004-08-03",2.5282,2.5282,2.4743,2.5025,944400.0],["2004-08-04",2.4988,2.5,2.4743,2.4743,1365400.0],["2004-08-05",2.4743,2.4951,2.4743,2.4743,8167600.0],["2004-08-06",2.4743,2.4866,2.4731,2.4768,2121800.0],["2004-08-09",2.4853,2.5098,2.4755,2.5037,1552800.0],["2004-08-10",2.5098,2.5221,2.4817,2.5098,1736400.0],["2004-08-11",2.5049,2.5062,2.4817,2.4878,1388800.0],["2004-08-12",2.4878,2.4976,2.4804,2.4841,940400.0],["2004-08-13",2.4976,2.5074,2.4829,2.4976,937400.0],["2004-08-16",2.5098,2.5331,2.5086,2.5294,1226000.0],["2004-08-17",2.5282,2.5466,2.516,2.5441,1088800.0],["2004-08-18",2.5441,2.565,2.5392,2.5527,1386800.0],["2004-08-19",2.5601,2.6017,2.5417,2.5944,1736400.0],["2004-08-20",2.598,2.6262,2.5846,2.6238,996000.0],["2004-08-23",2.6568,2.6642,2.6127,2.6176,1857000.0],["2004-08-24",2.6189,2.636,2.6103,2.6311,1122200.0],["2004-08-25",2.6323,2.6568,2.6225,2.6323,1179800.0],["2004-08-26",2.6434,2.6862,2.6348,2.6777,1018000.0],["2004-08-27",2.6826,2.6948,2.6605,2.6924,1002000.0],["2004-08-30",2.6948,2.7009,2.6752,2.6826,898200.0],["2004-08-31",2.6593,2.7303,2.6568,2.7303,1222200.0],["2004-09-01",2.7426,2.7426,2.7107,2.7267,829800.0],["2004-09-02",2.7365,2.7548,2.723,2.7401,956000.0],["2004-09-03",2.7548,2.7561,2.7193,2.7512,638600.0],["2004-09-07",2.7524,2.7597,2.7009,2.7218,981800.0],["2004-09-08",2.723,2.7267,2.7071,2.7242,732800.0],["2004-09-09",2.7316,2.7426,2.6997,2.7267,944600.0],["2004-09-10",2.7389,2.7389,2.7071,2.7169,799200.0],["2004-09-13",2.7316,2.7365,2.7083,2.7279,659000.0],["2004-09-14",2.7193,2.7328,2.7107,2.7279,720200.0],["2004-09-15",2.7156,2.7169,2.6703,2.7107,1164000.0],["2004-09-16",2.6948,2.7291,2.6948,2.7034,649200.0],["2004-09-17",2.7034,2.7352,2.696,2.7193,792600.0],["2004-09-20",2.7267,2.7475,2.7181,2.7377,923000.0],["2004-09-21",2.7218,2.8026,2.7193,2.7401,1369000.0],["2004-09-22",2.7401,2.7916,2.7156,2.7548,1043000.0],["2004-09-23",2.7377,2.7744,2.734,2.7683,704400.0],["2004-09-24",2.7683,2.8112,2.7536,2.7867,871400.0],["2004-09-27",2.7867,2.8173,2.7793,2.8075,729400.0],["2004-09-28",2.8173,2.8724,2.8173,2.8724,1137600.0],["2004-09-29",2.8798,2.903,2.8185,2.8381,1038600.0],["2004-09-30",2.854,2.8736,2.8308,2.8393,770800.0],["2004-10-01",2.8479,2.8908,2.8271,2.8871,1184600.0],["2004-10-04",2.9104,2.9508,2.832,2.843,2452800.0],["2004-10-05",2.8663,2.892,2.8259,2.8393,2006000.0],["2004-10-06",2.8393,2.8785,2.8357,2.8479,2252400.0],["2004-10-07",2.8467,2.8994,2.8295,2.8994,1719400.0],["2004-10-08",2.8871,2.9202,2.8749,2.8798,1576600.0],["2004-10-11",2.881,2.881,2.8479,2.8675,1162200.0],["2004-10-12",2.8577,2.8663,2.8197,2.8553,1539200.0],["2004-10-13",2.8896,2.8896,2.7842,2.8687,1616200.0],["2004-10-14",2.8773,2.9079,2.8638,2.8785,1425600.0],["2004-10-15",2.8969,2.9067,2.8602,2.8773,749600.0],["2004-10-18",2.8969,2.9006,2.8185,2.8344,1045000.0],["2004-10-19",2.8295,2.8773,2.8259,2.8626,1006400.0],["2004-10-20",2.8749,2.8908,2.843,2.8638,889400.0],["2004-10-21",2.8749,2.9067,2.8479,2.9055,952000.0],["2004-10-22",2.9092,2.9092,2.8785,2.8945,843200.0],["2004-10-25",2.9067,2.9128,2.8749,2.9043,900800.0],["2004-10-26",2.8994,2.9386,2.8981,2.9386,991400.0],["2004-10-27",2.933,2.933,2.8919,2.9006,1192200.0],["2004-10-28",2.9093,2.9193,2.847,2.8707,937800.0],["2004-10-29",2.8906,2.8981,2.8458,2.8719,1116600.0],["2004-11-01",2.9205,2.9242,2.8595,2.8719,1680600.0],["2004-11-02",2.9218,2.9579,2.8732,2.8794,1482000.0],["2004-11-03",2.9379,2.9741,2.9267,2.9629,985400.0],["2004-11-04",2.9629,2.999,2.9155,2.984,1464800.0],["2004-11-05",2.9977,3.0139,2.9504,3.0114,1306600.0],["2004-11-08",3.0127,3.0139,2.9516,2.9865,951400.0],["2004-11-09",2.9853,2.989,2.9454,2.9579,730000.0],["2004-11-10",2.9454,2.9965,2.9442,2.984,727600.0],["2004-11-11",2.9853,3.0251,2.9766,3.0127,976800.0],["2004-11-12",3.0201,3.0326,3.0027,3.0289,1085600.0],["2004-11-15",3.0052,3.0301,2.9878,3.0015,828400.0],["2004-11-16",3.0114,3.0127,2.9803,3.004,848200.0],["2004-11-17",3.0164,3.0251,2.9977,3.0164,928200.0],["2004-11-18",3.004,3.0152,2.984,3.0027,833800.0],["2004-11-19",3.0015,3.0426,3.0015,3.0251,1028400.0],["2004-11-22",3.0201,3.0799,3.0201,3.0762,1072200.0],["2004-11-23",3.0575,3.1061,3.0575,3.1061,1138600.0],["2004-11-24",3.1123,3.131,3.0886,3.1297,1661800.0],["2004-11-26",3.1459,3.1596,3.1347,3.1422,440000.0],["2004-11-29",3.1659,3.1659,3.0575,3.0737,1614200.0],["2004-11-30",3.0737,3.0737,3.0338,3.05,1043600.0],["2004-12-01",3.0513,3.0588,2.9965,3.0177,1038600.0],["2004-12-02",3.0251,3.0314,2.9081,2.9691,1852200.0],["2004-12-03",2.9591,2.989,2.9554,2.9629,1561400.0],["2004-12-06",2.9678,2.9815,2.9417,2.9579,1572800.0],["2004-12-07",2.989,2.999,2.9653,2.9703,1219000.0],["2004-12-08",2.9703,3.0114,2.9417,2.999,1430200.0],["2004-12-09",3.0139,3.0525,3.0015,3.0338,1066400.0],["2004-12-10",3.0575,3.0886,3.0401,3.0488,691400.0],["2004-12-13",3.05,3.0724,3.0338,3.0463,832200.0],["2004-12-14",3.0488,3.07,3.0388,3.0451,722000.0],["2004-12-15",3.0575,3.0737,3.0463,3.0538,673000.0],["2004-12-16",3.0513,3.0712,3.0388,3.0513,787800.0],["2004-12-17",3.0401,3.0924,3.0388,3.0924,789400.0],["2004-12-20",3.1123,3.1173,3.0625,3.0787,858200.0],["2004-12-21",3.0849,3.1372,3.0824,3.1347,844600.0],["2004-12-22",3.1397,3.1659,3.1011,3.126,815600.0],["2004-12-23",3.126,3.1609,3.1198,3.1422,427000.0],["2004-12-27",3.1509,3.1609,3.1111,3.126,617000.0],["2004-12-28",3.136,3.136,3.1073,3.121,1580600.0],["2004-12-29",3.116,3.1933,3.116,3.192,937000.0],["2004-12-30",3.2007,3.2306,3.1808,3.2132,734000.0],["2004-12-31",3.2007,3.2368,3.1945,3.2207,628800.0],["2005-01-03",3.2007,3.2007,3.1434,3.1571,1391000.0],["2005-01-04",3.1808,3.1808,3.126,3.1509,1322000.0],["2005-01-05",3.1322,3.1696,3.0986,3.1073,1557200.0],["2005-01-06",3.1235,3.1796,3.0949,3.1708,1434400.0],["2005-01-07",3.1758,3.2269,3.1571,3.2169,1561600.0],["2005-01-10",3.2368,3.2742,3.1982,3.2368,1850600.0],["2005-01-11",3.2381,3.319,3.2132,3.3053,1458600.0],["2005-01-12",3.3614,3.3626,3.3041,3.319,1921200.0],["2005-01-13",3.3352,3.3365,3.2767,3.3128,1214000.0],["2005-01-14",3.3265,3.3489,3.3128,3.344,1257000.0],["2005-01-18",3.3626,3.4249,3.3577,3.385,2050800.0],["2005-01-19",3.4037,3.4249,3.3763,3.385,1625200.0],["2005-01-20",3.385,3.4124,3.3377,3.3963,1584800.0],["2005-01-21",3.3987,3.4473,3.3838,3.4249,1195400.0],["2005-01-24",3.4486,3.4486,3.3875,3.4137,958800.0],["2005-01-25",3.4137,3.4137,3.3402,3.3689,977200.0],["2005-01-26",3.3626,3.3751,3.3452,3.3514,1206600.0],["2005-01-27",3.3552,3.3995,3.3261,3.383,1085000.0],["2005-01-28",3.4033,3.4058,3.3325,3.3691,1254400.0],["2005-01-31",3.359,3.4652,3.3388,3.4652,1201000.0],["2005-02-01",3.4829,3.4829,3.4045,3.4475,932600.0],["2005-02-02",3.4564,3.5019,3.4399,3.5019,853800.0],["2005-02-03",3.5246,3.584,3.407,3.4488,916600.0],["2005-02-04",3.4526,3.4753,3.3944,3.4437,1056400.0],["2005-02-07",3.445,3.4614,3.3236,3.34,1327200.0],["2005-02-08",3.2895,3.3186,3.2364,3.2933,1974400.0],["2005-02-09",3.2945,3.3489,3.2718,3.3464,1557600.0],["2005-02-10",3.3527,3.4437,3.3464,3.4197,1639600.0],["2005-02-11",3.4134,3.4197,3.3944,3.407,9216600.0],["2005-02-14",3.4083,3.4159,3.4058,3.407,1706400.0],["2005-02-15",3.407,3.4247,3.407,3.4159,1371600.0],["2005-02-16",3.4197,3.4197,3.407,3.4184,1265600.0],["2005-02-17",3.4197,3.4311,3.4083,3.4197,1562200.0],["2005-02-18",3.4096,3.4222,3.4007,3.4134,1774200.0],["2005-02-22",3.4134,3.4134,3.3489,3.3514,1444200.0],["2005-02-23",3.3818,3.4134,3.3628,3.4007,1193000.0],["2005-02-24",3.4108,3.4197,3.3603,3.4033,1153600.0],["2005-02-25",3.4159,3.426,3.3957,3.4083,1175800.0],["2005-02-28",3.4311,3.4311,3.3211,3.378,1170000.0],["2005-03-01",3.4247,3.4247,3.3843,3.4083,1153400.0],["2005-03-02",3.4197,3.4197,3.3792,3.4134,1057400.0],["2005-03-03",3.421,3.426,3.4083,3.4159,1335400.0],["2005-03-04",3.426,3.4336,3.4033,3.4146,1594800.0],["2005-03-07",3.4146,3.4349,3.3944,3.4247,692400.0],["2005-03-08",3.4247,3.4311,3.3969,3.4096,666000.0],["2005-03-09",3.407,3.4134,3.3375,3.3653,1283600.0],["2005-03-10",3.3641,3.3716,3.3261,3.3603,1310400.0],["2005-03-11",3.3603,3.3868,3.3325,3.3514,712600.0],["2005-03-14",3.3527,3.3691,3.3084,3.3413,845600.0],["2005-03-15",3.3502,3.3502,3.2617,3.3059,1199000.0],["2005-03-16",3.2756,3.3059,3.1757,3.2313,1634800.0],["2005-03-17",3.2301,3.3122,3.2174,3.3034,865200.0],["2005-03-18",3.3009,3.3186,3.2364,3.3021,1042600.0],["2005-03-21",3.3122,3.3223,3.2301,3.2541,1133800.0],["2005-03-22",3.2667,3.2743,3.2035,3.2149,987000.0],["2005-03-23",3.2149,3.2149,3.024,3.0746,3090800.0],["2005-03-24",3.0961,3.1605,3.0948,3.1239,1325600.0],["2005-03-28",3.1605,3.1985,3.1605,3.1808,1406200.0],["2005-03-29",3.1808,3.2035,3.1175,3.1277,1100800.0],["2005-03-30",3.1352,3.1795,3.1352,3.1567,832600.0],["2005-03-31",3.1681,3.2541,3.1681,3.249,959200.0],["2005-04-01",3.2806,3.2945,3.2389,3.2806,909800.0],["2005-04-04",3.3009,3.3009,3.2452,3.2642,837000.0],["2005-04-05",3.2655,3.3059,3.2655,3.2844,961200.0],["2005-04-06",3.2743,3.3489,3.268,3.3489,852400.0],["2005-04-07",3.354,3.354,3.3009,3.34,938000.0],["2005-04-08",3.3502,3.3527,3.2692,3.2869,581400.0],["2005-04-11",3.2882,3.3009,3.2465,3.249,727000.0],["2005-04-12",3.2617,3.2743,3.2086,3.2414,578400.0],["2005-04-13",3.2263,3.2844,3.2098,3.2174,641600.0],["2005-04-14",3.2073,3.2389,3.1795,3.1921,632200.0],["2005-04-15",3.1921,3.2313,3.1315,3.1555,867400.0],["2005-04-18",3.1605,3.2503,3.1605,3.2465,728200.0],["2005-04-19",3.273,3.3274,3.2465,3.3261,611000.0],["2005-04-20",3.3413,3.3489,3.3097,3.3122,637000.0],["2005-04-21",3.3413,3.3856,3.3249,3.354,914800.0],["2005-04-22",3.3754,3.3969,3.3552,3.3818,688000.0],["2005-04-25",3.4007,3.4134,3.3893,3.4058,753200.0],["2005-04-26",3.4108,3.4134,3.3691,3.3716,765200.0],["2005-04-27",3.3639,3.3768,3.3383,3.3524,685400.0],["2005-04-28",3.3396,3.3562,3.3075,3.3075,707800.0],["2005-04-29",3.3164,3.3652,3.2818,3.3164,627800.0],["2005-05-02",3.3203,3.3254,3.2638,3.2972,608000.0],["2005-05-03",3.2972,3.3357,3.2741,3.2869,812600.0],["2005-05-04",3.337,3.337,3.2689,3.2805,697600.0],["2005-05-05",3.3344,3.4192,3.3241,3.4089,1153400.0],["2005-05-06",3.4089,3.4281,3.3524,3.3755,750800.0],["2005-05-09",3.4012,3.4025,3.3408,3.3717,700600.0],["2005-05-10",3.4012,3.4012,3.3306,3.3678,669200.0],["2005-05-11",3.3781,3.4025,3.3473,3.3511,720400.0],["2005-05-12",3.3473,3.3562,3.2818,3.3023,610000.0],["2005-05-13",3.3062,3.3434,3.2677,3.2779,569000.0],["2005-05-16",3.2869,3.3254,3.2471,3.2933,696400.0],["2005-05-17",3.3049,3.3639,3.2741,3.355,557200.0],["2005-05-18",3.3639,3.3858,3.328,3.3396,719000.0],["2005-05-19",3.3537,3.3627,3.3306,3.3383,631800.0],["2005-05-20",3.3383,3.3588,3.319,3.355,454800.0],["2005-05-23",3.3601,3.4115,3.337,3.3396,767600.0],["2005-05-24",3.3396,3.3639,3.2997,3.3267,936800.0],["2005-05-25",3.3254,3.346,3.3113,3.3293,714800.0],["2005-05-26",3.3331,3.3498,3.3087,3.3318,599400.0],["2005-05-27",3.3357,3.3447,3.3087,3.3306,680600.0],["2005-05-31",3.3152,3.3306,3.292,3.2997,742200.0],["2005-06-01",3.3062,3.3755,3.3062,3.3537,729200.0],["2005-06-02",3.4025,3.4153,3.3614,3.4025,841800.0],["2005-06-03",3.4204,3.4371,3.4063,3.4256,697200.0],["2005-06-06",3.4358,3.4371,3.4153,3.4333,595400.0],["2005-06-07",3.432,3.441,3.4243,3.4307,722400.0],["2005-06-08",3.4436,3.4602,3.4294,3.4384,511600.0],["2005-06-09",3.432,3.4602,3.4025,3.45,528600.0],["2005-06-10",3.4474,3.4615,3.4448,3.4602,518000.0],["2005-06-13",3.4602,3.4782,3.4474,3.4705,717800.0],["2005-06-14",3.4667,3.4744,3.4538,3.4667,574600.0],["2005-06-15",3.4667,3.4731,3.4217,3.4346,585600.0],["2005-06-16",3.4346,3.4615,3.405,3.4564,646200.0],["2005-06-17",3.4667,3.4667,3.4525,3.4641,507800.0],["2005-06-20",3.4667,3.4667,3.4513,3.4641,647800.0],["2005-06-21",3.4654,3.4679,3.4037,3.4102,563800.0],["2005-06-22",3.4153,3.4333,3.3704,3.396,557400.0],["2005-06-23",3.3896,3.4667,3.3896,3.4448,609800.0],["2005-06-24",3.4538,3.4679,3.441,3.4474,630000.0],["2005-06-27",3.4602,3.4756,3.4474,3.4692,899600.0],["2005-06-28",3.4705,3.4744,3.4217,3.4217,578600.0],["2005-06-29",3.4192,3.4461,3.4037,3.423,425000.0],["2005-06-30",3.4525,3.4538,3.4217,3.4397,398200.0],["2005-07-01",3.4281,3.4705,3.4281,3.4654,448000.0],["2005-07-05",3.4718,3.4859,3.4641,3.4846,684000.0],["2005-07-06",3.4859,3.4975,3.4731,3.4872,575800.0],["2005-07-07",3.4795,3.4949,3.4436,3.4448,890000.0],["2005-07-08",3.4679,3.4988,3.4679,3.4859,516800.0],["2005-07-11",3.4872,3.4975,3.4731,3.4872,565200.0],["2005-07-12",3.4872,3.5244,3.4821,3.5206,589000.0],["2005-07-13",3.5257,3.536,3.509,3.5244,574200.0],["2005-07-14",3.5424,3.5514,3.4795,3.4885,547000.0],["2005-07-15",3.4834,3.5116,3.4795,3.4898,494000.0],["2005-07-18",3.4795,3.4898,3.441,3.4474,704400.0],["2005-07-19",3.4538,3.5065,3.4461,3.4975,423000.0],["2005-07-20",3.4923,3.5244,3.4667,3.5167,590000.0],["2005-07-21",3.5309,3.5437,3.4834,3.4885,543000.0],["2005-07-22",3.5077,3.5167,3.4679,3.4757,704400.0],["2005-07-25",3.4667,3.5296,3.4615,3.4782,633800.0],["2005-07-26",3.4782,3.5167,3.4744,3.5116,654400.0],["2005-07-27",3.5207,3.5364,3.4803,3.5351,886000.0],["2005-07-28",3.5468,3.5546,3.4986,3.5481,929600.0],["2005-07-29",3.5468,3.5468,3.4842,3.4855,618000.0],["2005-08-01",3.4881,3.4999,3.4112,3.419,972200.0],["2005-08-02",3.4138,3.4829,3.4138,3.4529,967000.0],["2005-08-03",3.4529,3.4764,3.4229,3.4334,865200.0],["2005-08-04",3.4451,3.4699,3.4281,3.4516,654200.0],["2005-08-05",3.4516,3.4568,3.3616,3.3838,878000.0],["2005-08-08",3.3903,3.3969,3.3069,3.3108,1338800.0],["2005-08-09",3.286,3.3095,3.256,3.2599,1646000.0],["2005-08-10",3.2665,3.3173,3.2625,3.2886,1126000.0],["2005-08-11",3.2873,3.3043,3.2625,3.2873,985400.0],["2005-08-12",3.2925,3.3147,3.2769,3.2951,765800.0],["2005-08-15",3.2951,3.2951,3.2599,3.273,884400.0],["2005-08-16",3.2717,3.273,3.2156,3.2378,1229000.0],["2005-08-17",3.2378,3.2391,3.1426,3.1765,1789200.0],["2005-08-18",3.1647,3.2273,3.1647,3.2156,1371200.0],["2005-08-19",3.243,3.2756,3.2221,3.2599,877600.0],["2005-08-22",3.2782,3.316,3.273,3.286,1060000.0],["2005-08-23",3.2925,3.2991,3.2756,3.2899,849200.0],["2005-08-24",3.2977,3.3121,3.286,3.2938,1161000.0],["2005-08-25",3.2925,3.2991,3.2378,3.2612,1245200.0],["2005-08-26",3.2612,3.2821,3.2195,3.2312,822200.0],["2005-08-29",3.2273,3.2273,3.1413,3.1804,1513600.0],["2005-08-30",3.1595,3.2443,3.1478,3.2391,790200.0],["2005-08-31",3.2312,3.2378,3.1282,3.166,2181000.0],["2005-09-01",3.1295,3.2208,3.1295,3.1934,1777400.0],["2005-09-02",3.2052,3.2469,3.1882,3.2247,1756200.0],["2005-09-06",3.2273,3.2508,3.1947,3.2326,1133600.0],["2005-09-07",3.2339,3.2651,3.196,3.2208,1176600.0],["2005-09-08",3.2443,3.2586,3.2117,3.2234,890800.0],["2005-09-09",3.256,3.2573,3.2221,3.256,877000.0],["2005-09-12",3.2638,3.273,3.2521,3.2665,969800.0],["2005-09-13",3.3186,3.3251,3.2612,3.3056,851400.0],["2005-09-14",3.3317,3.3434,3.3095,3.3303,735200.0],["2005-09-15",3.3382,3.3603,3.3121,3.3277,640600.0],["2005-09-16",3.3577,3.3877,3.3277,3.3643,697600.0],["2005-09-19",3.3851,3.3903,3.3395,3.3512,1005000.0],["2005-09-20",3.2273,3.3708,3.2273,3.333,842600.0],["2005-09-21",3.3251,3.3251,3.1986,3.2339,1681800.0],["2005-09-22",3.1687,3.2078,3.0643,3.1765,2308800.0],["2005-09-23",3.1035,3.1947,3.1035,3.1921,983600.0],["2005-09-26",3.2925,3.3004,3.2182,3.2769,1385600.0],["2005-09-27",3.2886,3.2951,3.2599,3.2665,866200.0],["2005-09-28",3.2899,3.3069,3.2612,3.2834,680800.0],["2005-09-29",3.2964,3.3121,3.2612,3.2964,702800.0],["2005-09-30",3.2951,3.3251,3.2808,3.2834,720000.0],["2005-10-03",3.346,3.3577,3.3069,3.3277,1027800.0],["2005-10-04",3.3499,3.3499,3.2665,3.2691,1005600.0],["2005-10-05",3.2886,3.3017,3.2404,3.2417,1000600.0],["2005-10-06",3.2795,3.2991,3.2208,3.2391,1401400.0],["2005-10-07",3.2378,3.2769,3.2352,3.2769,782000.0],["2005-10-10",3.2638,3.286,3.2299,3.2339,608000.0],["2005-10-11",3.286,3.2938,3.2482,3.2795,864000.0],["2005-10-12",3.2599,3.273,3.2286,3.2404,709800.0],["2005-10-13",3.2404,3.2404,3.1713,3.2078,1211400.0],["2005-10-14",3.2065,3.2573,3.1817,3.2508,835400.0],["2005-10-17",3.2599,3.2808,3.2534,3.2586,889000.0],["2005-10-18",3.2651,3.2704,3.2143,3.2286,696000.0],["2005-10-19",3.2013,3.2495,3.1687,3.2469,814400.0],["2005-10-20",3.2665,3.2665,3.2052,3.2182,661600.0],["2005-10-21",3.2234,3.2665,3.2091,3.2586,539800.0],["2005-10-24",3.2599,3.2925,3.2443,3.2925,940200.0],["2005-10-25",3.3004,3.3551,3.3004,3.316,743000.0],["2005-10-26",3.3551,3.3929,3.3251,3.3929,1941600.0],["2005-10-27",3.4009,3.4181,3.328,3.328,966600.0],["2005-10-28",3.3545,3.3996,3.3439,3.381,550000.0],["2005-10-31",3.4407,3.4407,3.3996,3.4287,719000.0],["2005-11-01",3.434,3.434,3.3996,3.4274,656200.0],["2005-11-02",3.4287,3.4473,3.381,3.4049,999800.0],["2005-11-03",3.4446,3.4473,3.4102,3.434,609800.0],["2005-11-04",3.4433,3.4433,3.385,3.4248,574200.0],["2005-11-07",3.4248,3.434,3.3611,3.3784,714400.0],["2005-11-08",3.3784,3.4102,3.3545,3.377,579200.0],["2005-11-09",3.377,3.4261,3.3598,3.4195,744400.0],["2005-11-10",3.4248,3.4274,3.3691,3.4128,836400.0],["2005-11-11",3.4248,3.4274,3.3651,3.4009,639800.0],["2005-11-14",3.4168,3.446,3.4115,3.442,995400.0],["2005-11-15",3.4314,3.4393,3.3956,3.4035,690800.0],["2005-11-16",3.381,3.3863,3.3346,3.3624,1023800.0],["2005-11-17",3.3744,3.3876,3.3624,3.381,776200.0],["2005-11-18",3.381,3.4208,3.381,3.3876,787200.0],["2005-11-21",3.4049,3.4142,3.3744,3.3956,551400.0],["2005-11-22",3.4009,3.4142,3.381,3.3929,731600.0],["2005-11-23",3.381,3.4287,3.381,3.3903,516600.0],["2005-11-25",3.3903,3.3956,3.3797,3.3929,179800.0],["2005-11-28",3.381,3.3943,3.3545,3.3585,662800.0],["2005-11-29",3.3876,3.4022,3.3545,3.3863,450800.0],["2005-11-30",3.3028,3.3426,3.3015,3.3187,3220800.0],["2005-12-01",3.32,3.3266,3.3147,3.32,1185800.0],["2005-12-02",3.316,3.3266,3.3147,3.3187,1033600.0],["2005-12-05",3.3253,3.3306,3.316,3.3174,780200.0],["2005-12-06",3.3147,3.3213,3.2882,3.3001,1050000.0],["2005-12-07",3.2961,3.3054,3.2484,3.271,1002000.0],["2005-12-08",3.2577,3.2749,3.2431,3.2564,945200.0],["2005-12-09",3.2683,3.2842,3.2352,3.2736,614000.0],["2005-12-12",3.2948,3.2988,3.2352,3.2444,1005800.0],["2005-12-13",3.2418,3.267,3.2047,3.21,1366000.0],["2005-12-14",3.202,3.2975,3.202,3.2935,1695200.0],["2005-12-15",3.2922,3.3266,3.2882,3.3121,1342800.0],["2005-12-16",3.316,3.328,3.2325,3.2391,2147200.0],["2005-12-19",3.2405,3.2723,3.2325,3.2431,897800.0],["2005-12-20",3.2352,3.2418,3.1689,3.1795,1672000.0],["2005-12-21",3.2047,3.2352,3.1689,3.1808,1445800.0],["2005-12-22",3.1821,3.2153,3.1702,3.2086,1043600.0],["2005-12-23",3.2086,3.2086,3.1622,3.1728,1068200.0],["2005-12-27",3.1689,3.1715,3.0999,3.1119,1389400.0],["2005-12-28",3.1039,3.1477,3.1039,3.137,1513400.0],["2005-12-29",3.1463,3.1543,3.1052,3.1251,1248800.0],["2005-12-30",3.1264,3.21,3.1172,3.1835,1709400.0],["2006-01-03",3.2444,3.2935,3.2272,3.2789,1519800.0],["2006-01-04",3.2816,3.3333,3.2789,3.3094,1275000.0],["2006-01-05",3.3134,3.3346,3.2842,3.2948,1088400.0],["2006-01-06",3.3293,3.3492,3.3028,3.3134,867400.0],["2006-01-09",3.3412,3.3651,3.3213,3.3558,780400.0],["2006-01-10",3.377,3.377,3.3545,3.3598,849400.0],["2006-01-11",3.3677,3.3677,3.3439,3.3545,677600.0],["2006-01-12",3.3558,3.3651,3.3213,3.3518,816600.0],["2006-01-13",3.3386,3.3797,3.3333,3.3651,522400.0],["2006-01-17",3.381,3.3929,3.3399,3.3863,1135600.0],["2006-01-18",3.381,3.3996,3.3452,3.3624,896800.0],["2006-01-19",3.3876,3.3943,3.3611,3.3876,999200.0],["2006-01-20",3.4062,3.4208,3.3837,3.3916,799600.0],["2006-01-23",3.4181,3.434,3.4022,3.4102,843600.0],["2006-01-24",3.4128,3.4446,3.4128,3.4407,975200.0],["2006-01-25",3.4433,3.4473,3.4089,3.4248,798400.0],["2006-01-26",3.4208,3.4407,3.3823,3.3823,1251000.0],["2006-01-27",3.4401,3.4441,3.3807,3.4131,1242400.0],["2006-01-30",3.436,3.436,3.3929,3.4063,1058200.0],["2006-01-31",3.3942,3.4158,3.3848,3.409,875600.0],["2006-02-01",3.4185,3.4266,3.3888,3.3969,826400.0],["2006-02-02",3.3969,3.4063,3.3672,3.374,972400.0],["2006-02-03",3.3726,3.3807,3.3605,3.3767,680600.0],["2006-02-06",3.3794,3.405,3.3726,3.405,903400.0],["2006-02-07",3.4063,3.4131,3.3254,3.3348,1153200.0],["2006-02-08",3.347,3.3618,3.32,3.3443,787200.0],["2006-02-09",3.4104,3.4104,3.3321,3.3335,959600.0],["2006-02-10",3.351,3.3524,3.2984,3.3362,973600.0],["2006-02-13",3.3389,3.3456,3.289,3.3052,791800.0],["2006-02-14",3.3052,3.3052,3.2714,3.2971,914800.0],["2006-02-15",3.2998,3.3699,3.2984,3.3416,1043600.0],["2006-02-16",3.3645,3.3848,3.3524,3.3753,894800.0],["2006-02-17",3.3794,3.4171,3.3726,3.374,772600.0],["2006-02-21",3.405,3.4063,3.347,3.3659,1016200.0],["2006-02-22",3.3713,3.3834,3.3591,3.3753,741400.0],["2006-02-23",3.4023,3.4023,3.3632,3.378,864800.0],["2006-02-24",3.3875,3.3983,3.3645,3.3699,734800.0],["2006-02-27",3.3969,3.3969,3.3227,3.3443,1093000.0],["2006-02-28",3.2917,3.2944,3.2674,3.2755,1770600.0],["2006-03-01",3.2714,3.2728,3.2229,3.2242,2069800.0],["2006-03-02",3.2242,3.2566,3.2107,3.2242,2545800.0],["2006-03-03",3.1972,3.2728,3.1959,3.258,16433000.0],["2006-03-06",3.258,3.2647,3.2242,3.231,3301000.0],["2006-03-07",3.2377,3.2714,3.2242,3.2539,2636800.0],["2006-03-08",3.2512,3.2647,3.2269,3.2553,1338600.0],["2006-03-09",3.2701,3.2714,3.2377,3.2431,1077600.0],["2006-03-10",3.2418,3.2674,3.2404,3.258,1140000.0],["2006-03-13",3.2647,3.2984,3.2579,3.2917,1386400.0],["2006-03-14",3.3025,3.3038,3.2755,3.2917,1439000.0],["2006-03-15",3.2917,3.3038,3.2701,3.2795,1172000.0],["2006-03-16",3.2971,3.3214,3.2809,3.3133,1338400.0],["2006-03-17",3.32,3.3241,3.3052,3.316,1338800.0],["2006-03-20",3.316,3.3362,3.2822,3.2876,1475400.0],["2006-03-21",3.2795,3.2984,3.2714,3.2755,941200.0],["2006-03-22",3.3429,3.3429,3.2809,3.2944,1665200.0],["2006-03-23",3.3106,3.3214,3.2917,3.2984,1348800.0],["2006-03-24",3.3011,3.3389,3.2984,3.3214,1371400.0],["2006-03-27",3.3227,3.3241,3.2849,3.2984,997400.0],["2006-03-28",3.3038,3.3052,3.2714,3.2957,1135200.0],["2006-03-29",3.3052,3.3321,3.3038,3.3227,1362600.0],["2006-03-30",3.316,3.3456,3.3146,3.3389,1191200.0],["2006-03-31",3.316,3.3389,3.2984,3.3308,1086600.0],["2006-04-03",3.3375,3.3497,3.2971,3.2971,1009600.0],["2006-04-04",3.2917,3.3321,3.2917,3.3254,1228200.0],["2006-04-05",3.3254,3.3483,3.316,3.3416,1309600.0],["2006-04-06",3.3551,3.3726,3.3483,3.3659,1245200.0],["2006-04-07",3.3659,3.3794,3.3524,3.3645,1073200.0],["2006-04-10",3.3713,3.3929,3.3389,3.3416,1035200.0],["2006-04-11",3.3335,3.3726,3.3294,3.3294,877800.0],["2006-04-12",3.3308,3.3564,3.3187,3.3227,981000.0],["2006-04-13",3.3295,3.3456,3.2998,3.3092,836200.0],["2006-04-17",3.3591,3.3618,3.3268,3.3429,1020000.0],["2006-04-18",3.3456,3.3821,3.3402,3.378,917600.0],["2006-04-19",3.3821,3.3915,3.3605,3.3821,886200.0],["2006-04-20",3.3915,3.3996,3.3645,3.3821,860200.0],["2006-04-21",3.3956,3.4063,3.3821,3.3996,779800.0],["2006-04-24",3.4036,3.4144,3.3861,3.4144,1121200.0],["2006-04-25",3.4198,3.432,3.374,3.3767,1322000.0],["2006-04-26",3.4048,3.4337,3.3883,3.4103,1388600.0],["2006-04-27",3.4103,3.4323,3.3856,3.4048,961800.0],["2006-04-28",3.4048,3.4337,3.3925,3.398,898000.0],["2006-05-01",3.3993,3.4282,3.3938,3.4131,1006600.0],["2006-05-02",3.4254,3.4268,3.3925,3.4172,1151200.0],["2006-05-03",3.4144,3.4405,3.4131,3.4364,1239400.0],["2006-05-04",3.4364,3.4447,3.4158,3.4364,1097000.0],["2006-05-05",3.4419,3.5312,3.4405,3.5051,2006800.0],["2006-05-08",3.5023,3.5161,3.4419,3.4666,1275800.0],["2006-05-09",3.4749,3.4859,3.435,3.4488,1195200.0],["2006-05-10",3.4598,3.5023,3.4474,3.49,1223400.0],["2006-05-11",3.5023,3.512,3.4625,3.468,1164200.0],["2006-05-12",3.4625,3.4872,3.4199,3.4323,961600.0],["2006-05-15",3.4131,3.4268,3.3732,3.3911,963800.0],["2006-05-16",3.4199,3.4199,3.3856,3.4048,993400.0],["2006-05-17",3.3911,3.4186,3.3128,3.3444,1580000.0],["2006-05-18",3.332,3.4076,3.332,3.365,1046400.0],["2006-05-19",3.3925,3.398,3.3444,3.3677,897800.0],["2006-05-22",3.3691,3.3925,3.3183,3.3815,1125600.0],["2006-05-23",3.3993,3.4419,3.3787,3.3925,1312600.0],["2006-05-24",3.3938,3.4213,3.3636,3.3705,1463800.0],["2006-05-25",3.4021,3.4186,3.365,3.3746,1025200.0],["2006-05-26",3.365,3.4076,3.365,3.398,585600.0],["2006-05-30",3.468,3.468,3.4309,3.4474,1283600.0],["2006-05-31",3.4543,3.468,3.4405,3.4611,1046200.0],["2006-06-01",3.4611,3.4653,3.4323,3.435,1134000.0],["2006-06-02",3.4337,3.457,3.4282,3.4323,1898200.0],["2006-06-05",3.4337,3.4419,3.4062,3.4117,835400.0],["2006-06-06",3.4062,3.4405,3.3787,3.387,1251000.0],["2006-06-07",3.4034,3.4062,3.3677,3.3828,1439600.0],["2006-06-08",3.3787,3.3938,3.3444,3.3774,871600.0],["2006-06-09",3.4158,3.4158,3.3774,3.3883,620400.0],["2006-06-12",3.4062,3.4131,3.3499,3.3595,715400.0],["2006-06-13",3.3307,3.3568,3.2634,3.2853,1468800.0],["2006-06-14",3.2675,3.3238,3.2634,3.3197,1463400.0],["2006-06-15",3.3307,3.376,3.3293,3.3664,1510000.0],["2006-06-16",3.4199,3.4241,3.3691,3.3993,1065800.0],["2006-06-19",3.387,3.4158,3.3609,3.3636,1106200.0],["2006-06-20",3.3842,3.4158,3.3677,3.3774,923200.0],["2006-06-21",3.3677,3.4034,3.3677,3.3842,1455400.0],["2006-06-22",3.3746,3.4076,3.3746,3.4048,933400.0],["2006-06-23",3.4076,3.4295,3.4021,3.4199,963800.0],["2006-06-26",3.4323,3.4337,3.4062,3.4199,857000.0],["2006-06-27",3.4076,3.4323,3.4062,3.4282,929800.0],["2006-06-28",3.4282,3.4337,3.4131,3.4172,692600.0],["2006-06-29",3.4268,3.4323,3.4103,3.4268,855000.0],["2006-06-30",3.4076,3.4337,3.3966,3.4199,992800.0],["2006-07-03",3.4447,3.4543,3.4337,3.4447,605800.0],["2006-07-05",3.435,3.4543,3.4337,3.4501,882400.0],["2006-07-06",3.4364,3.4721,3.4364,3.4625,970200.0],["2006-07-07",3.4625,3.4817,3.4584,3.4707,761000.0],["2006-07-10",3.5023,3.5023,3.468,3.4707,1002600.0],["2006-07-11",3.4941,3.5133,3.4776,3.5037,1176600.0],["2006-07-12",3.5092,3.5188,3.4872,3.4886,1524400.0],["2006-07-13",3.5339,3.5339,3.4955,3.5065,1066000.0],["2006-07-14",3.5051,3.5271,3.4955,3.5092,925800.0],["2006-07-17",3.5284,3.5518,3.5188,3.538,938600.0],["2006-07-18",3.5463,3.5641,3.538,3.5435,781600.0],["2006-07-19",3.5683,3.5834,3.5408,3.5779,1172600.0],["2006-07-20",3.5847,3.6122,3.5751,3.5971,1318600.0],["2006-07-21",3.6012,3.6177,3.5902,3.5999,821600.0],["2006-07-24",3.6177,3.6383,3.5985,3.6012,980400.0],["2006-07-25",3.6012,3.6713,3.5847,3.6672,958800.0],["2006-07-26",3.6823,3.7166,3.6699,3.7097,1293800.0],["2006-07-27",3.7367,3.7451,3.692,3.7088,1041600.0],["2006-07-28",3.7088,3.7227,3.6794,3.7046,741200.0],["2006-07-31",3.7046,3.7479,3.6948,3.7255,664000.0],["2006-08-01",3.7353,3.766,3.7185,3.7632,736600.0],["2006-08-02",3.7716,3.7716,3.7088,3.7185,790800.0],["2006-08-03",3.7018,3.7576,3.6738,3.7395,859600.0],["2006-08-04",3.7409,3.7604,3.7185,3.7423,636600.0],["2006-08-07",3.7702,3.78,3.7465,3.7604,623400.0],["2006-08-08",3.7576,3.7716,3.7255,3.7409,537600.0],["2006-08-09",3.7367,3.7549,3.7018,3.7088,617000.0],["2006-08-10",3.7576,3.7576,3.6668,3.6738,984600.0],["2006-08-11",3.6738,3.7423,3.6738,3.6752,705200.0],["2006-08-14",3.6752,3.6878,3.6599,3.6668,497000.0],["2006-08-15",3.6808,3.699,3.6682,3.6906,649600.0],["2006-08-16",3.6613,3.7465,3.6529,3.7046,927400.0],["2006-08-17",3.7171,3.7437,3.706,3.7102,993200.0],["2006-08-18",3.7297,3.7674,3.7283,3.7535,691800.0],["2006-08-21",3.7507,3.7716,3.7423,3.7604,713200.0],["2006-08-22",3.7702,3.7702,3.7409,3.7646,714200.0],["2006-08-23",3.7437,3.7688,3.7297,3.7353,614200.0],["2006-08-24",3.7157,3.7437,3.7032,3.7409,564400.0],["2006-08-25",3.7507,3.7646,3.7297,3.7535,508600.0],["2006-08-28",3.766,3.7702,3.7101,3.7269,667000.0],["2006-08-29",3.7185,3.7507,3.7046,3.7157,804400.0],["2006-08-30",3.706,3.7507,3.692,3.6976,763000.0],["2006-08-31",3.7227,3.7507,3.7185,3.7395,652400.0],["2006-09-01",3.7646,3.7786,3.7409,3.7479,591200.0],["2006-09-05",3.7437,3.7702,3.7297,3.7297,922400.0],["2006-09-06",3.6459,3.6473,3.5341,3.6068,3353600.0],["2006-09-07",3.6347,3.6347,3.604,3.604,2312400.0],["2006-09-08",3.5998,3.6808,3.597,3.6668,12384000.0],["2006-09-11",3.7157,3.7157,3.6668,3.678,3832600.0],["2006-09-12",3.6808,3.692,3.6403,3.6836,2323000.0],["2006-09-13",3.6836,3.7213,3.6794,3.7157,1670000.0],["2006-09-14",3.7241,3.7451,3.7171,3.7297,2750200.0],["2006-09-15",3.7423,3.7549,3.7255,3.7479,1357400.0],["2006-09-18",3.7521,3.7535,3.7157,3.7269,1167200.0],["2006-09-19",3.7437,3.7437,3.7074,3.7102,1178600.0],["2006-09-20",3.7074,3.7157,3.6473,3.6585,1705800.0],["2006-09-21",3.6487,3.692,3.6473,3.6766,1209400.0],["2006-09-22",3.6836,3.6836,3.6529,3.6654,1161400.0],["2006-09-25",3.6529,3.6641,3.6249,3.6557,1560000.0],["2006-09-26",3.6403,3.6906,3.6375,3.6808,1018600.0],["2006-09-27",3.6878,3.7129,3.6724,3.7074,1181600.0],["2006-09-28",3.7074,3.7479,3.7074,3.7395,1137200.0],["2006-09-29",3.7241,3.7423,3.7129,3.7367,844200.0],["2006-10-02",3.7367,3.7409,3.7088,3.7213,774800.0],["2006-10-03",3.7115,3.7311,3.6738,3.6808,933200.0],["2006-10-04",3.6668,3.6948,3.6389,3.6906,1024400.0],["2006-10-05",3.6962,3.7367,3.6948,3.7283,887000.0],["2006-10-06",3.7297,3.7353,3.678,3.7171,888400.0],["2006-10-09",3.7283,3.7339,3.7018,3.7171,704400.0],["2006-10-10",3.7046,3.7339,3.7046,3.7255,680000.0],["2006-10-11",3.7353,3.7353,3.706,3.7171,704400.0],["2006-10-12",3.7213,3.7688,3.7185,3.7604,1096400.0],["2006-10-13",3.7632,3.8415,3.759,3.8401,1525800.0],["2006-10-16",3.8456,3.8708,3.8219,3.8568,1139000.0],["2006-10-17",3.8568,3.9015,3.8554,3.889,1729000.0],["2006-10-18",3.9099,3.9099,3.8582,3.8638,1212800.0],["2006-10-19",3.8722,3.9113,3.8568,3.9015,669400.0],["2006-10-20",3.9099,3.9113,3.8834,3.9001,604600.0],["2006-10-23",3.9085,3.9225,3.8764,3.9183,1000800.0],["2006-10-24",3.9323,3.9867,3.8778,3.9183,1173200.0],["2006-10-25",3.9323,3.9448,3.8149,3.9392,1274400.0],["2006-10-26",3.9392,3.9602,3.9127,3.9309,1041600.0],["2006-10-27",3.938,3.9522,3.8968,3.911,870400.0],["2006-10-30",3.911,3.9408,3.8627,3.8726,1066800.0],["2006-10-31",3.8442,3.9025,3.8414,3.9025,940600.0],["2006-11-01",3.8783,3.9053,3.8599,3.8982,974000.0],["2006-11-02",3.9025,3.955,3.8812,3.9039,1086200.0],["2006-11-03",3.982,3.9834,3.9138,3.9337,1217400.0],["2006-11-06",3.9323,3.9664,3.8812,3.9309,1047200.0],["2006-11-07",3.9238,3.9763,3.9053,3.9124,870600.0],["2006-11-08",3.9124,3.9607,3.9053,3.9479,797400.0],["2006-11-09",3.9763,3.9976,3.9337,3.9806,1016000.0],["2006-11-10",3.9536,3.9905,3.9365,3.9763,1067400.0],["2006-11-13",3.9891,3.9976,3.9578,3.9919,773200.0],["2006-11-14",3.9919,4.026,3.9919,4.0146,1053400.0],["2006-11-15",4.0019,4.0317,3.9905,3.999,831800.0],["2006-11-16",3.999,4.0317,3.9777,4.0075,934600.0],["2006-11-17",3.9905,4.026,3.9777,4.0161,860000.0],["2006-11-20",4.0161,4.026,3.9933,4.0132,583400.0],["2006-11-21",4.0189,4.0331,4.0047,4.0161,487600.0],["2006-11-22",4.0161,4.0331,3.9777,4.0118,583600.0],["2006-11-24",4.026,4.0459,4.0132,4.043,227600.0],["2006-11-27",4.0402,4.0473,3.9919,4.0075,591000.0],["2006-11-28",4.0331,4.0473,4.0118,4.0189,747800.0],["2006-11-29",4.0118,4.0544,4.009,4.0374,788400.0],["2006-11-30",4.0402,4.043,4.0004,4.0161,813800.0],["2006-12-01",4.0019,4.0416,3.9891,4.0416,685600.0],["2006-12-04",4.0416,4.0686,4.0203,4.0672,693400.0],["2006-12-05",4.0757,4.1041,4.0232,4.0857,912400.0],["2006-12-06",4.1169,4.2049,4.1169,4.1325,1591400.0],["2006-12-07",4.151,4.1893,4.1197,4.1197,945800.0],["2006-12-08",4.1197,4.1623,4.0999,4.1041,770000.0],["2006-12-11",4.1254,4.151,4.1183,4.1354,740200.0],["2006-12-12",4.1581,4.1879,4.1453,4.1694,854600.0],["2006-12-13",4.1893,4.2575,4.1751,4.2106,1312600.0],["2006-12-14",4.2177,4.2404,4.1893,4.2319,857800.0],["2006-12-15",4.2546,4.2575,4.2035,4.2106,1030800.0],["2006-12-18",4.2177,4.239,4.1623,4.178,714000.0],["2006-12-19",4.1765,4.1993,4.124,4.1325,1685000.0],["2006-12-20",4.1396,4.151,4.1183,4.1325,891400.0],["2006-12-21",4.1197,4.1325,4.0573,4.0686,1178400.0],["2006-12-22",4.0686,4.1098,4.0686,4.0871,633800.0],["2006-12-26",4.0899,4.1254,4.0686,4.0899,677800.0],["2006-12-27",4.1013,4.124,4.0828,4.097,772200.0],["2006-12-28",4.1055,4.1183,4.0999,4.1141,709800.0],["2006-12-29",4.1169,4.1368,4.1027,4.1155,1006800.0],["2007-01-03",4.1183,4.1609,4.1055,4.1141,1268000.0],["2007-01-04",4.1226,4.1396,4.0871,4.0899,770200.0],["2007-01-05",4.0899,4.0899,3.9848,4.0487,1411800.0],["2007-01-08",4.0828,4.1183,4.0629,4.097,1209200.0],["2007-01-09",4.1041,4.1141,4.0501,4.0587,1295200.0],["2007-01-10",4.07,4.0814,4.0487,4.053,957600.0],["2007-01-11",4.0615,4.0786,4.0359,4.0416,1116200.0],["2007-01-12",4.0388,4.0601,4.0274,4.0487,906800.0],["2007-01-16",4.0487,4.1084,4.0274,4.0913,1602400.0],["2007-01-17",4.1126,4.1623,4.1027,4.1467,1175400.0],["2007-01-18",4.1481,4.168,4.1183,4.1197,1002800.0],["2007-01-19",4.1212,4.1524,4.1197,4.1368,773200.0],["2007-01-22",4.1851,4.2106,4.1751,4.2049,832600.0],["2007-01-23",4.2319,4.2589,4.212,4.2319,1047800.0],["2007-01-24",4.2064,4.2191,4.1538,4.1751,1834600.0],["2007-01-25",4.1694,4.1893,4.124,4.1325,1098800.0],["2007-01-26",4.1325,4.1638,4.1212,4.151,1249000.0],["2007-01-29",4.2041,4.2041,4.1709,4.1781,1084400.0],["2007-01-30",4.1868,4.2532,4.1868,4.2387,1659400.0],["2007-01-31",4.2748,4.2892,4.2517,4.2676,1890400.0],["2007-02-01",4.2676,4.3109,4.2546,4.269,2237800.0],["2007-02-02",4.2676,4.3094,4.2647,4.3066,1398000.0],["2007-02-05",4.3152,4.3499,4.2993,4.3412,1477600.0],["2007-02-06",4.3715,4.3888,4.3455,4.3614,1144400.0],["2007-02-07",4.3556,4.3773,4.3499,4.36,1155600.0],["2007-02-08",4.3672,4.3946,4.3412,4.3542,1371200.0],["2007-02-09",4.3397,4.3715,4.3397,4.3542,1059200.0],["2007-02-12",4.3686,4.3715,4.295,4.3167,923400.0],["2007-02-13",4.3022,4.3311,4.295,4.3195,1309200.0],["2007-02-14",4.334,4.3441,4.3123,4.321,1004800.0],["2007-02-15",4.3152,4.3441,4.308,4.3296,906600.0],["2007-02-16",4.3296,4.3513,4.321,4.3296,900600.0],["2007-02-20",4.3167,4.3282,4.2965,4.3123,1040000.0],["2007-02-21",4.3239,4.3441,4.3008,4.3311,1840200.0],["2007-02-22",4.3311,4.3628,4.3296,4.3484,1115400.0],["2007-02-23",4.3484,4.383,4.3455,4.3773,1005600.0],["2007-02-26",4.3917,4.422,4.3686,4.4148,1460800.0],["2007-02-27",4.4162,4.4206,4.3484,4.3527,1608600.0],["2007-02-28",4.3527,4.4162,4.3527,4.4033,1899600.0],["2007-03-01",4.4018,4.4523,4.3527,4.4336,1441600.0],["2007-03-02",4.435,4.4408,4.3903,4.4235,1570800.0],["2007-03-05",4.3888,4.4134,4.3513,4.3571,1562200.0],["2007-03-06",4.3729,4.3989,4.3571,4.3903,1397000.0],["2007-03-07",4.4004,4.4336,4.3758,4.3888,1082600.0],["2007-03-08",4.4018,4.4278,4.3917,4.3989,832200.0],["2007-03-09",4.4307,4.4379,4.4162,4.4336,919600.0],["2007-03-12",4.4581,4.4639,4.4307,4.4523,1006600.0],["2007-03-13",4.4567,4.4942,4.4451,4.4509,1267400.0],["2007-03-14",4.4379,4.474,4.4379,4.4624,992000.0],["2007-03-15",4.4754,4.5317,4.4696,4.5303,920600.0],["2007-03-16",4.5606,4.5649,4.5115,4.5259,611800.0],["2007-03-19",4.5548,4.5721,4.5317,4.5418,953600.0],["2007-03-20",4.5461,4.5894,4.5461,4.5663,1183800.0],["2007-03-21",4.5663,4.5837,4.5461,4.5707,1404200.0],["2007-03-22",4.5995,4.65,4.5735,4.65,1556600.0],["2007-03-23",4.6544,4.7179,4.6298,4.7049,1427200.0],["2007-03-26",4.7049,4.7265,4.5418,4.5533,4557400.0],["2007-03-27",4.549,4.5822,4.5461,4.5779,1234400.0],["2007-03-28",4.5822,4.6183,4.5764,4.6082,2329800.0],["2007-03-29",4.6082,4.6183,4.5952,4.6096,988800.0],["2007-03-30",4.5952,4.614,4.5649,4.5894,733400.0],["2007-04-02",4.6024,4.6039,4.5692,4.5822,873800.0],["2007-04-03",4.5822,4.6082,4.5678,4.6053,1202800.0],["2007-04-04",4.6024,4.6385,4.601,4.6298,911400.0],["2007-04-05",4.6298,4.6399,4.6183,4.6284,927200.0],["2007-04-09",4.6284,4.6544,4.6212,4.6313,938400.0],["2007-04-10",4.6183,4.65,4.6067,4.6255,1157000.0],["2007-04-11",4.6255,4.6688,4.6183,4.6573,1343400.0],["2007-04-12",4.6775,4.7179,4.6558,4.6861,1279600.0],["2007-04-13",4.6183,4.6832,4.5894,4.6053,5146800.0],["2007-04-16",4.6327,4.65,4.601,4.6298,1565000.0],["2007-04-17",4.6645,4.676,4.6371,4.6529,1723200.0],["2007-04-18",4.6818,4.7323,4.6472,4.7309,1884800.0],["2007-04-19",4.7395,4.7395,4.6948,4.7265,997000.0],["2007-04-20",4.7337,4.7713,4.7265,4.7496,2458800.0],["2007-04-23",4.7525,4.7698,4.7251,4.754,2853400.0],["2007-04-24",4.7554,4.777,4.7352,4.7467,1932000.0],["2007-04-25",4.7756,4.8131,4.7381,4.7843,2070200.0],["2007-04-26",4.7952,4.8172,4.7513,4.7733,1181800.0],["2007-04-27",4.7484,4.785,4.725,4.7733,1171000.0],["2007-04-30",4.7747,4.7982,4.744,4.7513,1104400.0],["2007-05-01",4.7513,4.7996,4.703,4.722,2362800.0],["2007-05-02",4.744,4.7469,4.7059,4.7191,1232200.0],["2007-05-03",4.7103,4.7367,4.6986,4.7147,1341400.0],["2007-05-04",4.7147,4.7264,4.6547,4.6649,983400.0],["2007-05-07",4.6664,4.6986,4.6649,4.681,1306200.0],["2007-05-08",4.7147,4.7528,4.6825,4.7103,903400.0],["2007-05-09",4.8318,4.8831,4.807,4.8143,3692200.0],["2007-05-10",4.8611,4.8685,4.807,4.8113,2109800.0],["2007-05-11",4.8172,4.8582,4.8026,4.8143,1787200.0],["2007-05-14",4.8143,4.8143,4.7908,4.7996,1361400.0],["2007-05-15",4.7996,4.807,4.7381,4.7425,1691200.0],["2007-05-16",4.7645,4.7821,4.7001,4.725,1731600.0],["2007-05-17",4.725,4.7352,4.7147,4.7308,1484000.0],["2007-05-18",4.7323,4.7352,4.6781,4.6913,1468400.0],["2007-05-21",4.6898,4.7455,4.6898,4.722,1111000.0],["2007-05-22",4.7176,4.7294,4.6927,4.7015,1043200.0],["2007-05-23",4.7206,4.7294,4.6532,4.6576,1687800.0],["2007-05-24",4.6444,4.6576,4.4248,4.4658,3160600.0],["2007-05-25",4.4731,4.5346,4.4673,4.5346,1505200.0],["2007-05-29",4.5346,4.5507,4.517,4.5331,1295800.0],["2007-05-30",4.5039,4.5844,4.4878,4.5405,1180600.0],["2007-05-31",4.5536,4.6122,4.5478,4.5859,1316200.0],["2007-06-01",4.6078,4.64,4.5668,4.5683,1070600.0],["2007-06-04",4.5829,4.6386,4.5654,4.6386,937200.0],["2007-06-05",4.6488,4.684,4.6254,4.6766,938800.0],["2007-06-06",4.6766,4.7001,4.6269,4.6298,1166200.0],["2007-06-07",4.6195,4.6312,4.5127,4.5273,1686600.0],["2007-06-08",4.5009,4.5053,4.4277,4.4863,2696800.0],["2007-06-11",4.4878,4.5141,4.4863,4.5083,1188200.0],["2007-06-12",4.5229,4.5258,4.4409,4.4453,2042400.0],["2007-06-13",4.4453,4.5214,4.4453,4.5112,2146600.0],["2007-06-14",4.5375,4.5668,4.5229,4.5419,894200.0],["2007-06-15",4.5434,4.602,4.539,4.5434,740200.0],["2007-06-18",4.5434,4.5756,4.5229,4.5244,1201400.0],["2007-06-19",4.5229,4.6005,4.4951,4.599,1872000.0],["2007-06-20",4.6093,4.6488,4.5771,4.5859,1710600.0],["2007-06-21",4.5976,4.6488,4.5771,4.6356,903400.0],["2007-06-22",4.6371,4.6415,4.5522,4.5522,934600.0],["2007-06-25",4.5536,4.5741,4.5463,4.5478,1316800.0],["2007-06-26",4.5478,4.5888,4.5478,4.5566,2548800.0],["2007-06-27",4.4658,4.6166,4.4658,4.6122,964400.0],["2007-06-28",4.6137,4.6327,4.5946,4.6239,773400.0],["2007-06-29",4.6488,4.6722,4.6371,4.6576,1199400.0],["2007-07-02",4.6796,4.6854,4.6635,4.6854,744800.0],["2007-07-03",4.6708,4.7001,4.6708,4.6971,575000.0],["2007-07-05",4.6971,4.7089,4.6605,4.6781,832800.0],["2007-07-06",4.6854,4.6869,4.6444,4.6664,596400.0],["2007-07-09",4.6649,4.6986,4.6576,4.6986,913400.0],["2007-07-10",4.7001,4.7718,4.6415,4.7674,5550000.0],["2007-07-11",4.7733,4.8465,4.7601,4.8275,2186200.0],["2007-07-12",4.8304,4.8494,4.8099,4.8275,1254400.0],["2007-07-13",4.7879,4.9343,4.785,4.8802,1323200.0],["2007-07-16",4.8743,4.8875,4.8538,4.8582,1307600.0],["2007-07-17",4.8333,4.8641,4.804,4.8099,785400.0],["2007-07-18",4.7879,4.8655,4.7879,4.8523,1476200.0],["2007-07-19",4.8553,4.8904,4.848,4.8655,1473600.0],["2007-07-20",4.8567,4.8831,4.8567,4.8802,1230400.0],["2007-07-23",4.9036,4.9036,4.8157,4.8231,1524400.0],["2007-07-24",4.7747,4.8436,4.7733,4.7879,1002400.0],["2007-07-25",4.7733,4.845,4.722,4.7704,1152400.0],["2007-07-26",4.7323,4.8494,4.6459,4.681,2923800.0],["2007-07-27",4.7424,4.7618,4.6176,4.6577,1950400.0],["2007-07-30",4.5863,4.6458,4.46,4.6086,2277800.0],["2007-07-31",4.5209,4.6815,4.5194,4.6235,1302200.0],["2007-08-01",4.5938,4.6443,4.4971,4.5402,1550000.0],["2007-08-02",4.5492,4.57,4.3931,4.4808,3096400.0],["2007-08-03",4.46,4.4689,4.2741,4.3262,3923800.0],["2007-08-06",4.2756,4.2964,3.8861,4.1626,9914400.0],["2007-08-07",4.289,4.46,4.1939,4.3931,4674600.0],["2007-08-08",4.4823,4.5492,4.4451,4.5001,2469200.0],["2007-08-09",4.5001,4.6042,4.3113,4.3336,2990200.0],["2007-08-10",4.2964,4.4183,4.1552,4.4124,3061600.0],["2007-08-13",4.4124,4.5165,4.4124,4.4436,1489400.0],["2007-08-14",4.4986,4.5061,4.3856,4.4169,1284200.0],["2007-08-15",4.4169,4.4392,4.341,4.3425,1284800.0],["2007-08-16",4.173,4.289,4.0452,4.289,5064000.0],["2007-08-17",4.4109,4.4615,4.2741,4.3024,3251600.0],["2007-08-20",4.4035,4.4287,4.3187,4.341,1877400.0],["2007-08-21",4.3277,4.3648,4.3068,4.3083,1659000.0],["2007-08-22",4.4347,4.5194,4.4124,4.5031,2765200.0],["2007-08-23",4.5655,4.5655,4.4406,4.4436,1900200.0],["2007-08-24",4.4615,4.5209,4.4481,4.5001,1219200.0],["2007-08-27",4.5715,4.5715,4.46,4.4644,1206600.0],["2007-08-28",4.4689,4.4763,4.3708,4.3782,1252800.0],["2007-08-29",4.4674,4.4674,4.3782,4.3827,1667800.0],["2007-08-30",4.3827,4.4228,4.3589,4.3767,1311000.0],["2007-08-31",4.4927,4.7112,4.3856,4.3871,1476800.0],["2007-09-04",4.3931,4.4927,4.3931,4.4748,1222200.0],["2007-09-05",4.4748,4.5075,4.4555,4.4912,1398000.0],["2007-09-06",4.4942,4.5284,4.4659,4.4778,955000.0],["2007-09-07",4.4674,4.4689,4.4109,4.4436,1403200.0],["2007-09-10",4.4139,4.4629,4.3782,4.3856,1339200.0],["2007-09-11",4.4124,4.4481,4.3856,4.3916,1446000.0],["2007-09-12",4.4496,4.4496,4.3931,4.4064,1646200.0],["2007-09-13",4.4079,4.4451,4.402,4.4451,1324400.0],["2007-09-14",4.4585,4.5715,4.4451,4.5611,1579200.0],["2007-09-17",4.6057,4.6354,4.5715,4.5715,1739400.0],["2007-09-18",4.5908,4.6651,4.5789,4.6562,1951000.0],["2007-09-19",4.6874,4.7499,4.683,4.7157,1206400.0],["2007-09-20",4.7395,4.7855,4.7097,4.7112,1334200.0],["2007-09-21",4.7558,4.7662,4.7186,4.7528,1251600.0],["2007-09-24",4.7365,4.7499,4.6755,4.6874,1398200.0],["2007-09-25",4.6309,4.6488,4.5863,4.6027,1162200.0],["2007-09-26",4.6116,4.6473,4.5417,4.573,1849000.0],["2007-09-27",4.5715,4.5967,4.4971,4.5031,1966400.0],["2007-09-28",4.5075,4.5269,4.4927,4.4971,1117000.0],["2007-10-01",4.4823,4.5492,4.4808,4.5492,1879800.0],["2007-10-02",4.5343,4.5566,4.5194,4.5313,2046400.0],["2007-10-03",4.5075,4.5417,4.4971,4.5179,1121800.0],["2007-10-04",4.5209,4.6086,4.5046,4.6086,1399000.0],["2007-10-05",4.6473,4.7216,4.6294,4.7142,1874600.0],["2007-10-08",4.7201,4.7201,4.6755,4.6904,987600.0],["2007-10-09",4.6919,4.7246,4.68,4.7186,1322800.0],["2007-10-10",4.6978,4.7766,4.6978,4.7677,1296600.0],["2007-10-11",4.793,4.8049,4.7127,4.7201,2202400.0],["2007-10-12",4.6904,4.8049,4.6904,4.7424,901800.0],["2007-10-15",4.7424,4.7796,4.7216,4.7618,1534800.0],["2007-10-16",4.7722,4.7826,4.735,4.7528,1316800.0],["2007-10-17",4.7454,4.7751,4.7261,4.7662,820000.0],["2007-10-18",4.7766,4.7796,4.735,4.735,1197200.0],["2007-10-19",4.7276,4.7424,4.683,4.7142,1115000.0],["2007-10-22",4.683,4.7127,4.6086,4.6711,1563200.0],["2007-10-23",4.7216,4.735,4.6547,4.6963,1250800.0],["2007-10-24",4.677,4.7826,4.6622,4.7395,1772200.0],["2007-10-25",4.6978,4.7707,4.628,4.7528,1353200.0],["2007-10-26",4.7528,4.7796,4.7499,4.7722,1144600.0],["2007-10-29",4.8144,4.8537,4.7767,4.8386,1418600.0],["2007-10-30",4.8326,4.8326,4.7405,4.7978,1477000.0],["2007-10-31",4.7601,4.8461,4.754,4.8295,1778600.0],["2007-11-01",4.8341,4.8341,4.7646,4.8039,1275000.0],["2007-11-02",4.8024,4.8537,4.7661,4.8507,1063200.0],["2007-11-05",4.8597,4.8597,4.7858,4.8054,1490800.0],["2007-11-06",4.8295,4.8461,4.7978,4.8144,863400.0],["2007-11-07",4.7782,4.8461,4.7782,4.8024,2642000.0],["2007-11-08",4.7963,4.899,4.7963,4.8175,2135400.0],["2007-11-09",4.831,4.831,4.7767,4.8039,1502200.0],["2007-11-12",4.7676,4.8627,4.7676,4.8084,954400.0],["2007-11-13",4.831,4.8552,4.7933,4.8522,2743400.0],["2007-11-14",4.8461,4.8673,4.8024,4.8114,771600.0],["2007-11-15",4.7707,4.8431,4.7707,4.819,924800.0],["2007-11-16",4.7918,4.8477,4.7767,4.819,1516000.0],["2007-11-19",4.8446,4.8492,4.8054,4.8235,2114200.0],["2007-11-20",4.7797,4.8326,4.7797,4.8039,2867200.0],["2007-11-21",4.7707,4.819,4.7661,4.8114,2695200.0],["2007-11-23",4.8099,4.8567,4.7903,4.8567,297000.0],["2007-11-26",4.831,4.8688,4.7752,4.7933,1523400.0],["2007-11-27",4.7827,4.7933,4.6952,4.7269,1426400.0],["2007-11-28",4.7042,4.742,4.665,4.6937,1429600.0],["2007-11-29",4.6574,4.6906,4.6574,4.6695,1020400.0],["2007-11-30",4.6378,4.7208,4.6378,4.7193,1284800.0],["2007-12-03",4.6755,4.7737,4.6755,4.7661,630600.0],["2007-12-04",4.7873,4.7873,4.7042,4.7148,771000.0],["2007-12-05",4.7767,4.7767,4.7133,4.7676,855600.0],["2007-12-06",4.7118,4.7767,4.7118,4.745,701400.0],["2007-12-07",4.7239,4.7556,4.6771,4.7254,918800.0],["2007-12-10",4.7118,4.7405,4.7118,4.7284,2717400.0],["2007-12-11",4.7072,4.748,4.6982,4.7118,947600.0],["2007-12-12",4.6922,4.7571,4.6891,4.7133,829600.0],["2007-12-13",4.6937,4.7133,4.6423,4.6589,699400.0],["2007-12-14",4.6227,4.6725,4.6212,4.6514,842400.0],["2007-12-17",4.6046,4.6499,4.6046,4.6318,839600.0],["2007-12-18",4.6348,4.6499,4.5819,4.5895,1184400.0],["2007-12-19",4.5714,4.6046,4.5668,4.585,796800.0],["2007-12-20",4.5865,4.6001,4.517,4.517,1088200.0],["2007-12-21",4.5185,4.5819,4.5185,4.5744,1000400.0],["2007-12-24",4.6046,4.6831,4.5804,4.6831,442200.0],["2007-12-26",4.6574,4.745,4.6574,4.742,724200.0],["2007-12-27",4.742,4.7797,4.7178,4.7676,885200.0],["2007-12-28",4.7556,4.7963,4.7556,4.7918,566200.0],["2007-12-31",4.7661,4.8129,4.7601,4.8129,712400.0],["2008-01-02",4.7963,4.8371,4.7888,4.8235,823200.0],["2008-01-03",4.7888,4.9186,4.7888,4.9035,688600.0],["2008-01-04",4.8975,4.8975,4.8008,4.8884,1638800.0],["2008-01-07",4.8839,4.8839,4.831,4.8552,1653600.0],["2008-01-08",4.8643,4.9262,4.8643,4.8824,628200.0],["2008-01-09",4.8567,4.899,4.8386,4.8733,993400.0],["2008-01-10",4.8763,4.8824,4.8205,4.8492,895000.0],["2008-01-11",4.819,4.8673,4.7782,4.8084,1305400.0],["2008-01-14",4.8159,4.8235,4.7631,4.7827,1271000.0],["2008-01-15",4.7495,4.7948,4.7208,4.742,959000.0],["2008-01-16",4.6906,4.7495,4.6876,4.7405,1394000.0],["2008-01-17",4.7405,4.7631,4.6665,4.6906,2168800.0],["2008-01-18",4.6801,4.7254,4.5804,4.6121,2569200.0],["2008-01-22",4.4944,4.5744,4.28,4.5548,2000000.0],["2008-01-23",4.5246,4.5517,4.4189,4.5321,2314200.0],["2008-01-24",4.5216,4.6106,4.4944,4.5668,1648200.0],["2008-01-25",4.6363,4.6363,4.5049,4.5306,1984400.0],["2008-01-28",4.5548,4.5548,4.4748,4.5457,2154000.0],["2008-01-29",4.624,4.624,4.5764,4.5856,934800.0],["2008-01-30",4.604,4.7837,4.601,4.7299,2279600.0],["2008-01-31",4.6992,4.8267,4.644,4.7837,1456800.0],["2008-02-01",4.8236,4.8359,4.7729,4.8205,702800.0],["2008-02-04",4.8144,4.9356,4.8144,4.8942,947400.0],["2008-02-05",4.8973,4.9617,4.842,4.9295,1220000.0],["2008-02-06",4.9602,4.9602,4.8251,4.8405,793000.0],["2008-02-07",4.8021,4.8896,4.8006,4.8128,715800.0],["2008-02-08",4.8205,4.9126,4.7944,4.8973,702000.0],["2008-02-11",4.9111,4.9157,4.8512,4.9157,499600.0],["2008-02-12",4.9218,4.9218,4.842,4.8666,823400.0],["2008-02-13",4.8865,4.9295,4.8389,4.8666,841200.0],["2008-02-14",4.8865,4.9065,4.8359,4.8512,1450400.0],["2008-02-15",4.8236,4.8512,4.7714,4.7959,1047600.0],["2008-02-19",4.8374,4.8558,4.7806,4.8098,1056400.0],["2008-02-20",4.7975,4.8512,4.7791,4.8297,668400.0],["2008-02-21",4.819,4.819,4.6516,4.6869,1012000.0],["2008-02-22",4.6869,4.7345,4.6394,4.7161,723600.0],["2008-02-25",4.7161,4.7652,4.7008,4.7576,621800.0],["2008-02-26",4.7084,4.8128,4.7084,4.7975,1048600.0],["2008-02-27",4.7883,4.8021,4.7192,4.7361,849800.0],["2008-02-28",4.7069,4.8067,4.7069,4.7867,1009000.0],["2008-02-29",4.7084,4.7791,4.7084,4.7545,1126000.0],["2008-03-03",4.7545,4.7729,4.7023,4.7453,1037000.0],["2008-03-04",4.7345,4.7883,4.7054,4.7315,1575200.0],["2008-03-05",4.7407,4.8021,4.7407,4.7791,893200.0],["2008-03-06",4.7376,4.7898,4.7376,4.7637,940800.0],["2008-03-07",4.7192,4.7315,4.6486,4.6931,962200.0],["2008-03-10",4.6777,4.6823,4.5519,4.5534,1128200.0],["2008-03-11",4.604,4.6317,4.5288,4.6225,1197800.0],["2008-03-12",4.6286,4.7253,4.6056,4.6609,977800.0],["2008-03-13",4.6286,4.6808,4.5841,4.6655,1283400.0],["2008-03-14",4.6455,4.6716,4.5841,4.6056,952400.0],["2008-03-17",4.5457,4.5457,4.3999,4.4889,1583400.0],["2008-03-18",4.5273,4.5733,4.4736,4.5258,1324200.0],["2008-03-19",4.5442,4.5595,4.3124,4.3354,1826800.0],["2008-03-20",4.34,4.3477,4.1066,4.3308,2579800.0],["2008-03-24",4.3861,4.4521,4.3446,4.4014,1502600.0],["2008-03-25",4.4352,4.4582,4.3753,4.4014,1337800.0],["2008-03-26",4.3922,4.4659,4.386,4.4521,941800.0],["2008-03-27",4.4597,4.5104,4.406,4.4137,980600.0],["2008-03-28",4.4505,4.4751,4.4152,4.4659,1249400.0],["2008-03-31",4.4981,4.604,4.4981,4.5595,1660200.0],["2008-04-01",4.6348,4.6532,4.5749,4.6163,1503200.0],["2008-04-02",4.6179,4.6593,4.6071,4.6332,1140400.0],["2008-04-03",4.6194,4.6747,4.6194,4.6516,957800.0],["2008-04-04",4.6516,4.7299,4.6501,4.713,857800.0],["2008-04-07",4.7422,4.7668,4.7115,4.7299,829600.0],["2008-04-08",4.7069,4.7652,4.6992,4.7576,819600.0],["2008-04-09",4.7591,4.7729,4.6363,4.6655,1209800.0],["2008-04-10",4.6808,4.6808,4.604,4.6394,856600.0],["2008-04-11",4.6056,4.6394,4.5288,4.5288,992200.0],["2008-04-14",4.5242,4.5503,4.5211,4.5365,1227400.0],["2008-04-15",4.5657,4.5657,4.5012,4.5273,1495800.0],["2008-04-16",4.5672,4.5749,4.5288,4.5595,1449200.0],["2008-04-17",4.5641,4.5872,4.5519,4.5641,960000.0],["2008-04-18",4.6087,4.6102,4.5442,4.6087,1051400.0],["2008-04-21",4.6179,4.6777,4.6102,4.6609,667800.0],["2008-04-22",4.6639,4.7115,4.6532,4.6731,820800.0],["2008-04-23",4.71,4.7361,4.6516,4.7284,1356800.0],["2008-04-24",4.7422,4.7545,4.6701,4.6946,959800.0],["2008-04-25",4.713,4.7207,4.6854,4.6916,822400.0],["2008-04-28",4.8161,4.8333,4.6928,4.7287,1325400.0],["2008-04-29",4.7225,4.7724,4.7193,4.7677,1062600.0],["2008-04-30",4.7787,4.9239,4.7662,4.8755,4785600.0],["2008-05-01",4.8567,4.902,4.8083,4.8458,1772400.0],["2008-05-02",4.8427,4.9676,4.8411,4.9457,1438600.0],["2008-05-05",4.9941,5.0191,4.9629,4.9972,1269200.0],["2008-05-06",5.0082,5.0409,4.966,5.0409,916000.0],["2008-05-07",5.0425,5.0956,5.0363,5.0441,1404600.0],["2008-05-08",5.0722,5.0722,4.9941,5.0113,1105200.0],["2008-05-09",4.9957,5.0003,4.8989,4.9301,1148200.0],["2008-05-12",4.9098,4.9769,4.902,4.9379,739200.0],["2008-05-13",4.927,4.9769,4.9067,4.9348,689200.0],["2008-05-14",4.991,4.991,4.8505,4.8536,1157600.0],["2008-05-15",4.8895,4.8895,4.7896,4.8396,1091800.0],["2008-05-16",4.8411,4.8536,4.7958,4.8083,1923400.0],["2008-05-19",4.8005,4.8552,4.8005,4.8208,3432000.0],["2008-05-20",4.8286,4.9239,4.8271,4.8989,1120200.0],["2008-05-21",4.9317,4.9566,4.8786,4.8958,1003200.0],["2008-05-22",4.9176,4.9176,4.8208,4.8286,884200.0],["2008-05-23",4.8239,4.8442,4.7833,4.7833,903600.0],["2008-05-27",4.7896,4.8567,4.7381,4.7599,948600.0],["2008-05-28",4.7474,4.7771,4.7381,4.7412,730800.0],["2008-05-29",4.7303,4.7865,4.7303,4.7428,1031800.0],["2008-05-30",4.7318,4.7599,4.724,4.7256,1199200.0],["2008-06-02",4.7225,4.8099,4.7006,4.7912,1241000.0],["2008-06-03",4.8068,4.8489,4.7568,4.7631,1014200.0],["2008-06-04",4.7709,4.799,4.7069,4.7131,889200.0],["2008-06-05",4.7646,4.7771,4.6975,4.7771,830800.0],["2008-06-06",4.8349,4.8349,4.6834,4.7552,854400.0],["2008-06-09",4.7849,4.7849,4.7381,4.7552,675800.0],["2008-06-10",4.7131,4.7381,4.6897,4.6897,876800.0],["2008-06-11",4.7271,4.749,4.6881,4.7022,876400.0],["2008-06-12",4.7225,4.7225,4.6475,4.6569,768800.0],["2008-06-13",4.6569,4.6928,4.6475,4.6741,562000.0],["2008-06-16",4.7677,4.7677,4.7131,4.7412,763600.0],["2008-06-17",4.7318,4.8224,4.7318,4.7865,699400.0],["2008-06-18",4.7755,4.8052,4.724,4.7334,740800.0],["2008-06-19",4.7802,4.7802,4.685,4.6944,718400.0],["2008-06-20",4.7162,4.7381,4.685,4.6866,922400.0],["2008-06-23",4.735,4.7693,4.7115,4.7225,902800.0],["2008-06-24",4.7303,4.7303,4.6678,4.7084,1133800.0],["2008-06-25",4.7271,4.7271,4.6725,4.6834,863400.0],["2008-06-26",4.6803,4.6803,4.5632,4.5742,1409400.0],["2008-06-27",4.5414,4.5945,4.5336,4.5429,1540400.0],["2008-06-30",4.5757,4.6272,4.5429,4.6116,1067800.0],["2008-07-01",4.6116,4.6147,4.5601,4.6023,1058800.0],["2008-07-02",4.6304,4.6522,4.5898,4.6054,1142000.0],["2008-07-03",4.5913,4.5913,4.4883,4.493,906600.0],["2008-07-07",4.4633,4.5617,4.4087,4.4789,1317200.0],["2008-07-08",4.4555,4.4805,4.3384,4.3759,1974400.0],["2008-07-09",4.3821,4.507,4.3712,4.4352,1165000.0],["2008-07-10",4.4415,4.5055,4.3759,4.4961,980000.0],["2008-07-11",4.5086,4.5242,4.3837,4.4383,1185200.0],["2008-07-14",4.4493,4.4711,4.4102,4.4415,758000.0],["2008-07-15",4.4337,4.4337,4.3166,4.34,1330800.0],["2008-07-16",4.3103,4.365,4.251,4.2713,1271800.0],["2008-07-17",4.3072,4.3962,4.2931,4.3618,1357600.0],["2008-07-18",4.3275,4.3899,4.2853,4.3806,1379200.0],["2008-07-21",4.4227,4.5679,4.4227,4.5648,953000.0],["2008-07-22",4.5648,4.6054,4.5367,4.5835,1187400.0],["2008-07-23",4.6226,4.6444,4.5429,4.5663,971400.0],["2008-07-24",4.6834,4.6834,4.5055,4.5273,996000.0],["2008-07-25",4.582,4.6054,4.4586,4.5195,1143400.0],["2008-07-28",4.5585,4.6585,4.5523,4.6257,1203200.0],["2008-07-29",4.6042,4.6328,4.5439,4.574,911800.0],["2008-07-30",4.5582,4.717,4.4835,4.7139,1193800.0],["2008-07-31",4.7361,4.7583,4.671,4.7266,1043600.0],["2008-08-01",4.6964,4.7774,4.6503,4.663,966200.0],["2008-08-04",4.6471,4.7281,4.528,4.5502,1012600.0],["2008-08-05",4.528,4.5867,4.4485,4.4819,1075000.0],["2008-08-06",4.466,4.5645,4.4549,4.5184,826200.0],["2008-08-07",4.5439,4.5804,4.4565,4.4724,821200.0],["2008-08-08",4.4644,4.5025,4.4453,4.5025,947600.0],["2008-08-11",4.5248,4.5661,4.4914,4.5375,1181400.0],["2008-08-12",4.5439,4.5756,4.5041,4.5518,760600.0],["2008-08-13",4.5693,4.5979,4.5391,4.5709,781200.0],["2008-08-14",4.5709,4.5979,4.5153,4.5454,914800.0],["2008-08-15",4.5454,4.5566,4.4867,4.4898,577800.0],["2008-08-18",4.582,4.5836,4.5216,4.547,648400.0],["2008-08-19",4.5613,4.5756,4.5105,4.5566,583400.0],["2008-08-20",4.582,4.6312,4.5613,4.6249,717200.0],["2008-08-21",4.6646,4.6837,4.6074,4.6185,851200.0],["2008-08-22",4.6265,4.6328,4.5597,4.5852,634600.0],["2008-08-25",4.609,4.6233,4.5439,4.6233,977000.0],["2008-08-26",4.6455,4.6455,4.5788,4.5963,1006000.0],["2008-08-27",4.6296,4.6662,4.6074,4.6614,829200.0],["2008-08-28",4.717,4.717,4.6217,4.6757,860400.0],["2008-08-29",4.6662,4.7075,4.6535,4.6789,878400.0],["2008-09-02",4.6646,4.6646,4.5534,4.6106,1257400.0],["2008-09-03",4.6074,4.6582,4.5296,4.5311,624800.0],["2008-09-04",4.5582,4.5582,4.4326,4.4882,953800.0],["2008-09-05",4.4946,4.4946,4.3707,4.4183,1066200.0],["2008-09-08",4.4469,4.4946,4.3548,4.3977,1247800.0],["2008-09-09",4.3866,4.3866,4.2134,4.2356,1898200.0],["2008-09-10",4.2547,4.3071,4.1832,4.2356,1741200.0],["2008-09-11",4.2277,4.2277,4.0752,4.1467,2253600.0],["2008-09-12",4.1324,4.2722,4.1324,4.2579,1217200.0],["2008-09-15",4.1324,4.1498,3.7272,3.9767,2681800.0],["2008-09-16",3.964,4.0021,3.5874,3.9798,4199000.0],["2008-09-17",4.0497,4.1006,3.813,3.8655,3099200.0],["2008-09-18",3.8623,3.8988,3.5985,3.7511,4278600.0],["2008-09-19",3.8909,4.2102,3.8909,4.1165,2255800.0],["2008-09-22",4.1149,4.1911,3.9719,3.9719,1583600.0],["2008-09-23",3.9973,4.0243,3.9274,3.9719,1739600.0],["2008-09-24",4.01,4.0974,3.9719,4.0863,1886000.0],["2008-09-25",4.1038,4.2309,4.0831,4.2182,1422800.0],["2008-09-26",4.1054,4.153,4.0323,4.1308,1206800.0],["2008-09-29",4.1133,4.1292,3.8988,4.0354,3397600.0],["2008-09-30",4.1165,4.1403,4.0339,4.0942,2412400.0],["2008-10-01",4.0831,4.1784,3.9783,4.1498,1068800.0],["2008-10-02",4.1419,4.1419,3.8591,3.8623,1437200.0],["2008-10-03",3.9655,4.0704,3.8257,3.8384,2045200.0],["2008-10-06",3.7908,3.7908,3.2013,3.3999,6606000.0],["2008-10-07",3.3189,3.4905,3.087,3.0933,4999000.0],["2008-10-08",3.0488,3.3014,2.542,3.1585,12182400.0],["2008-10-09",3.2554,3.4587,3.0186,3.0329,6198400.0],["2008-10-10",2.7517,3.1013,2.6215,2.9217,7871000.0],["2008-10-13",3.2951,3.6541,3.2856,3.6367,5709000.0],["2008-10-14",4.0482,4.1308,3.6049,3.8114,5800400.0],["2008-10-15",3.8337,3.8337,3.4969,3.4969,3161600.0],["2008-10-16",3.6573,3.7971,3.4349,3.5922,4058800.0],["2008-10-17",3.5366,3.9306,3.5366,3.759,3513000.0],["2008-10-20",3.9608,4.0434,3.8639,3.9957,3549600.0],["2008-10-21",3.9767,3.9767,3.84,3.8766,3322400.0],["2008-10-22",3.813,3.8702,3.67,3.8083,3007600.0],["2008-10-23",3.9719,3.9719,3.616,3.7479,2146400.0],["2008-10-24",3.4794,3.8527,3.4254,3.7971,2724800.0],["2008-10-27",3.7924,3.9147,3.6541,3.6541,2156400.0],["2008-10-28",3.8098,3.8877,3.67,3.8543,2201800.0],["2008-10-29",3.988,4.0935,3.8808,3.8808,2918000.0],["2008-10-30",4.0026,4.0351,3.897,3.9685,2575600.0],["2008-10-31",3.9604,4.0026,3.8987,3.962,2178600.0],["2008-11-03",3.9847,4.0269,3.9003,3.9506,1939000.0],["2008-11-04",4.0302,4.0903,3.962,4.0594,1962200.0],["2008-11-05",4.0188,4.0919,3.9815,3.988,2005600.0],["2008-11-06",3.9782,4.0805,3.8175,3.8353,1872400.0],["2008-11-07",3.9019,3.9945,3.8597,3.9782,1580400.0],["2008-11-10",4.1292,4.1406,3.9457,3.9474,1839400.0],["2008-11-11",3.8418,3.8987,3.6795,3.6795,2733800.0],["2008-11-12",3.7038,3.7817,3.5284,3.5431,3146600.0],["2008-11-13",3.5431,3.7834,3.4099,3.7753,3622800.0],["2008-11-14",3.7347,3.8889,3.6778,3.7136,1419000.0],["2008-11-17",3.7412,3.7412,3.5317,3.5382,1868800.0],["2008-11-18",3.5755,3.5755,3.3823,3.5236,3007200.0],["2008-11-19",3.5593,3.5593,3.2881,3.3044,2701800.0],["2008-11-20",3.2475,3.2524,2.9065,2.9228,4290200.0],["2008-11-21",3.0072,3.1582,2.6321,2.8026,6656200.0],["2008-11-24",2.9033,3.2719,2.9033,3.1225,4239600.0],["2008-11-25",3.2167,3.228,2.9666,3.1647,3389600.0],["2008-11-26",3.1241,3.3661,3.09,3.3466,2655200.0],["2008-11-28",3.3368,3.5171,3.3141,3.47,1415800.0],["2008-12-01",3.3076,3.4099,3.2524,3.3336,1932000.0],["2008-12-02",3.3693,3.4911,3.2004,3.2735,1853800.0],["2008-12-03",3.3352,3.3352,3.1469,3.293,2464000.0],["2008-12-04",3.1566,3.2979,3.1095,3.1647,2079400.0],["2008-12-05",3.1647,3.2329,2.9536,3.2183,3274000.0],["2008-12-08",3.3693,3.4391,3.2492,3.4213,2665800.0],["2008-12-09",3.4213,3.5918,3.345,3.3742,2558600.0],["2008-12-10",3.4635,3.5966,3.3709,3.4992,2315800.0],["2008-12-11",3.5203,3.6015,3.3612,3.4278,2354400.0],["2008-12-12",3.3807,3.4619,3.2849,3.3628,2082200.0],["2008-12-15",3.4343,3.5544,3.2735,3.3709,3346400.0],["2008-12-16",3.4473,3.4911,3.3287,3.4797,2332800.0],["2008-12-17",3.4911,3.5625,3.3888,3.5122,2655000.0],["2008-12-18",3.5658,3.5885,3.3807,3.4667,2578800.0],["2008-12-19",3.5008,3.5349,3.4099,3.4765,2288600.0],["2008-12-22",3.4765,3.5301,3.332,3.3758,1719000.0],["2008-12-23",3.3709,3.4164,3.2686,3.2881,2472200.0],["2008-12-24",3.3579,3.3579,3.2102,3.2394,1384600.0],["2008-12-26",3.2199,3.2914,3.2086,3.2703,1969200.0],["2008-12-29",3.2719,3.3109,3.2134,3.2459,2205200.0],["2008-12-30",3.2345,3.2751,3.1907,3.2475,2601400.0],["2008-12-31",3.2475,3.405,3.2378,3.3661,2632200.0],["2009-01-02",3.4213,3.6632,3.3693,3.6454,1681400.0],["2009-01-05",3.6454,3.8678,3.6454,3.798,2746400.0],["2009-01-06",3.8857,3.9295,3.6778,3.6843,4852600.0],["2009-01-07",3.5836,3.5853,3.5187,3.5268,17016000.0],["2009-01-08",3.5366,3.6048,3.5236,3.5999,5365600.0],["2009-01-09",3.621,3.621,3.5642,3.5804,5117800.0],["2009-01-12",3.5577,3.5885,3.5317,3.5317,3721000.0],["2009-01-13",3.4943,3.6096,3.4911,3.595,3194400.0],["2009-01-14",3.5788,3.5788,3.47,3.509,3378000.0],["2009-01-15",3.5284,3.5317,3.3352,3.4781,3760200.0],["2009-01-16",3.5707,3.5804,3.4749,3.5723,2915400.0],["2009-01-20",3.5723,3.5885,3.418,3.4245,2691600.0],["2009-01-21",3.4814,3.6031,3.4619,3.5966,2583600.0],["2009-01-22",3.5301,3.634,3.5138,3.5804,3456600.0],["2009-01-23",3.556,3.6356,3.5236,3.6113,3359600.0],["2009-01-26",3.6518,3.7168,3.6129,3.7038,4489000.0],["2009-01-27",3.7444,3.7525,3.6567,3.7379,4220000.0],["2009-01-28",3.8127,3.8227,3.703,3.7246,2612800.0],["2009-01-29",3.7246,3.7246,3.6565,3.6615,1627200.0],["2009-01-30",3.7163,3.718,3.6149,3.6498,2067200.0],["2009-02-02",3.7396,3.7396,3.6049,3.6249,2279000.0],["2009-02-03",3.6299,3.7828,3.6299,3.7628,3408600.0],["2009-02-04",3.811,3.8626,3.7844,3.821,2873200.0],["2009-02-05",3.8011,3.8227,3.7313,3.7761,1802600.0],["2009-02-06",3.7828,3.8127,3.7396,3.7944,2464600.0],["2009-02-09",3.7977,3.8476,3.7778,3.8061,1870800.0],["2009-02-10",3.8343,3.8343,3.698,3.7263,2311600.0],["2009-02-11",3.7246,3.7795,3.698,3.7628,1446600.0],["2009-02-12",3.7396,3.8526,3.7396,3.8426,1736800.0],["2009-02-13",3.8293,3.9157,3.8227,3.8609,1965200.0],["2009-02-17",3.8542,3.8542,3.7246,3.7479,2171200.0],["2009-02-18",3.7479,3.7695,3.6831,3.7146,1568000.0],["2009-02-19",3.7113,3.7811,3.6448,3.6664,1666400.0],["2009-02-20",3.6249,3.6415,3.4903,3.5617,2921800.0],["2009-02-23",3.5767,3.6033,3.3074,3.3374,3518400.0],["2009-02-24",3.3224,3.4753,3.2027,3.4504,3373400.0],["2009-02-25",3.4637,3.5551,3.3656,3.5252,2232000.0],["2009-02-26",3.575,3.6914,3.5385,3.5418,1957000.0],["2009-02-27",3.5085,3.6831,3.4487,3.5867,2279400.0],["2009-03-02",3.5119,3.5119,3.2576,3.2991,3086600.0],["2009-03-03",3.3074,3.3856,3.0914,3.1512,3518000.0],["2009-03-04",3.2642,3.3357,3.1845,3.2642,2985000.0],["2009-03-05",3.2509,3.2509,3.0748,3.0964,2754200.0],["2009-03-06",3.1861,3.1861,2.9435,3.0216,5028800.0],["2009-03-09",2.9917,3.0748,2.9451,2.9833,2608400.0],["2009-03-10",3.0016,3.1562,2.9966,3.1047,2958400.0],["2009-03-11",3.1396,3.1745,3.0748,3.1495,2229000.0],["2009-03-12",3.1429,3.4271,3.1363,3.4221,3230400.0],["2009-03-13",3.4504,3.5185,3.334,3.4072,2378000.0],["2009-03-16",3.4138,3.6083,3.4138,3.482,2415000.0],["2009-03-17",3.4786,3.5634,3.4072,3.5634,1773400.0],["2009-03-18",3.5584,3.6398,3.4603,3.6249,2095800.0],["2009-03-19",3.7047,3.7047,3.5883,3.6166,1811400.0],["2009-03-20",3.6548,3.6548,3.4903,3.4969,1737600.0],["2009-03-23",3.595,3.6498,3.5567,3.6465,1853800.0],["2009-03-24",3.5833,3.6864,3.5833,3.6398,1996600.0],["2009-03-25",3.6432,3.7479,3.6149,3.708,1840000.0],["2009-03-26",3.7778,3.7778,3.6432,3.6947,1991600.0],["2009-03-27",3.6698,3.7645,3.6216,3.6947,2249200.0],["2009-03-30",3.6382,3.6847,3.5867,3.6847,2865400.0],["2009-03-31",3.7495,3.7495,3.6166,3.698,2533200.0],["2009-04-01",3.6681,3.7296,3.6365,3.6831,1980600.0],["2009-04-02",3.7229,3.7628,3.6565,3.6714,2255400.0],["2009-04-03",3.6581,3.6997,3.6066,3.6432,1978800.0],["2009-04-06",3.6249,3.6398,3.5734,3.5933,1920400.0],["2009-04-07",3.5717,3.5784,3.5069,3.5401,2202800.0],["2009-04-08",3.5551,3.595,3.5069,3.5867,2257600.0],["2009-04-09",3.6548,3.6548,3.5484,3.5767,2673600.0],["2009-04-13",3.58,3.6831,3.5418,3.6698,2513200.0],["2009-04-14",3.6266,3.7313,3.6266,3.7097,1985400.0],["2009-04-15",3.7229,3.7595,3.6831,3.7529,1874200.0],["2009-04-16",3.7878,3.806,3.7097,3.7246,2790400.0],["2009-04-17",3.7313,3.9091,3.7163,3.8609,2961000.0],["2009-04-20",3.8326,3.8576,3.7795,3.8144,2178400.0],["2009-04-21",3.7778,3.8958,3.7778,3.8892,1778200.0],["2009-04-22",3.8825,3.9124,3.8393,3.8459,2217600.0],["2009-04-23",3.8875,3.8975,3.836,3.8808,1943000.0],["2009-04-24",3.9257,3.9257,3.836,3.8858,3405400.0],["2009-04-27",3.9889,4.072,3.8393,4.0504,4177600.0],["2009-04-28",4.0398,4.2251,3.9939,4.2098,3050600.0],["2009-04-29",4.2149,4.2404,4.0959,4.1197,3576600.0],["2009-04-30",4.169,4.2013,3.9769,4.0092,3441000.0],["2009-05-01",4.0177,4.1061,4.0041,4.101,2054400.0],["2009-05-04",4.1622,4.2098,4.1163,4.1911,1803600.0],["2009-05-05",4.1877,4.2863,4.1639,4.2285,1769200.0],["2009-05-06",4.2557,4.2863,4.2149,4.2353,1735200.0],["2009-05-07",4.2438,4.339,4.1588,4.1962,2816200.0],["2009-05-08",4.2183,4.3576,4.2183,4.3576,2493200.0],["2009-05-11",4.3033,4.3356,4.2676,4.288,1735400.0],["2009-05-12",4.3067,4.3169,4.1996,4.2523,2055600.0],["2009-05-13",4.2285,4.2455,4.0874,4.118,2207600.0],["2009-05-14",4.0823,4.169,4.067,4.1588,1429800.0],["2009-05-15",4.1741,4.2064,4.0925,4.1027,1586000.0],["2009-05-18",4.1622,4.2234,4.1333,4.2064,1417000.0],["2009-05-19",4.2421,4.288,4.2081,4.2574,1633200.0],["2009-05-20",4.2659,4.4137,4.2659,4.3458,2801200.0],["2009-05-21",4.2914,4.3441,4.2064,4.305,1856400.0],["2009-05-22",4.3288,4.3729,4.2659,4.2761,2060400.0],["2009-05-26",4.2557,4.3441,4.2234,4.3067,1441200.0],["2009-05-27",4.3424,4.3424,4.2659,4.2812,1128200.0],["2009-05-28",4.322,4.3763,4.2659,4.3576,1518000.0],["2009-05-29",4.3865,4.4188,4.3661,4.4188,1410000.0],["2009-06-01",4.4698,4.5123,4.4443,4.4749,1846800.0],["2009-06-02",4.4987,4.4987,4.4103,4.4919,1770000.0],["2009-06-03",4.4477,4.4732,4.3288,4.4035,1663000.0],["2009-06-04",4.4392,4.4749,4.4018,4.4358,1180000.0],["2009-06-05",4.48,4.4919,4.4188,4.4902,1360000.0],["2009-06-08",4.4902,4.5021,4.3508,4.4273,2307000.0],["2009-06-09",4.4732,4.4732,4.3678,4.3933,1355200.0],["2009-06-10",4.4613,4.4613,4.2931,4.3525,1722200.0],["2009-06-11",4.3356,4.4358,4.322,4.4035,1616400.0],["2009-06-12",4.378,4.4443,4.378,4.429,1066400.0],["2009-06-15",4.4256,4.4341,4.378,4.4137,1429400.0],["2009-06-16",4.4256,4.4562,4.2829,4.3016,1746800.0],["2009-06-17",4.2812,4.3101,4.1384,4.22,3324600.0],["2009-06-18",4.2081,4.3067,4.203,4.2914,1992600.0],["2009-06-19",4.3424,4.3424,4.2455,4.254,1428200.0],["2009-06-22",4.2353,4.2489,4.1639,4.1979,1536400.0],["2009-06-23",4.22,4.2489,4.1061,4.1146,2172200.0],["2009-06-24",4.1775,4.2285,4.1384,4.1469,1531000.0],["2009-06-25",4.1452,4.3033,4.1452,4.2676,1089800.0],["2009-06-26",4.2506,4.3288,4.2353,4.2982,1249200.0],["2009-06-29",4.2387,4.3186,4.1979,4.2421,4938600.0],["2009-06-30",4.2489,4.305,4.1588,4.2387,3212600.0],["2009-07-01",4.2676,4.2897,4.2489,4.2744,2210800.0],["2009-07-02",4.2829,4.288,4.2064,4.2574,1675000.0],["2009-07-06",4.2302,4.2489,4.1639,4.2489,1508200.0],["2009-07-07",4.2489,4.2489,4.1996,4.2234,2148400.0],["2009-07-08",4.2081,4.3033,4.2081,4.2931,3779200.0],["2009-07-09",4.3254,4.3984,4.3067,4.3746,2062000.0],["2009-07-10",4.3729,4.4188,4.3288,4.4137,1716400.0],["2009-07-13",4.4188,4.4494,4.3407,4.446,1815400.0],["2009-07-14",4.4613,4.5021,4.412,4.4579,2342600.0],["2009-07-15",4.5021,4.599,4.4647,4.582,3098200.0],["2009-07-16",4.5718,4.7129,4.5446,4.6993,2856200.0],["2009-07-17",4.6925,4.7587,4.6857,4.7502,2827400.0],["2009-07-20",4.7757,4.8403,4.7248,4.7587,2470600.0],["2009-07-21",4.8148,4.8148,4.6823,4.6976,2022200.0],["2009-07-22",4.7604,4.7638,4.6874,4.7587,1979400.0],["2009-07-23",4.8284,4.8573,4.7451,4.7808,3086200.0],["2009-07-24",4.7859,4.842,4.7842,4.842,2581600.0],["2009-07-27",4.825,4.995,4.825,4.927,2862200.0],["2009-07-28",4.9185,4.9865,4.8505,4.9712,2557800.0],["2009-07-29",4.9876,4.9876,4.7105,4.766,3167600.0],["2009-07-30",4.7867,4.8595,4.7764,4.8491,1769400.0],["2009-07-31",4.8162,4.8785,4.7971,4.8664,1186800.0],["2009-08-03",4.8924,4.8993,4.8491,4.8855,1926600.0],["2009-08-04",4.8872,4.9149,4.8387,4.8578,1191400.0],["2009-08-05",4.8127,4.8491,4.7227,4.7902,1190600.0],["2009-08-06",4.7764,4.8058,4.6984,4.74,1233400.0],["2009-08-07",4.7452,4.8058,4.6967,4.7919,1253200.0],["2009-08-10",4.7989,4.8629,4.7798,4.8612,1408000.0],["2009-08-11",4.8474,4.8803,4.7556,4.7919,1212800.0],["2009-08-12",4.8023,4.8837,4.7625,4.8647,1432800.0],["2009-08-13",4.8439,4.8924,4.7625,4.7816,1130400.0],["2009-08-14",4.8145,4.8145,4.7192,4.7556,1284800.0],["2009-08-17",4.6898,4.695,4.5339,4.6153,2299800.0],["2009-08-18",4.6153,4.7175,4.598,4.7175,1393600.0],["2009-08-19",4.7123,4.7365,4.6621,4.7296,1062800.0],["2009-08-20",4.7296,4.7608,4.6863,4.7105,1265200.0],["2009-08-21",4.7434,4.7781,4.7227,4.7625,1166000.0],["2009-08-24",4.766,4.8041,4.74,4.7746,1627600.0],["2009-08-25",4.7608,4.7919,4.6517,4.6759,2450200.0],["2009-08-26",4.6569,4.6932,4.6274,4.6811,1903400.0],["2009-08-27",4.6724,4.7036,4.6153,4.7036,1291600.0],["2009-08-28",4.7365,4.7365,4.6413,4.688,1051400.0],["2009-08-31",4.6707,4.6759,4.6066,4.6759,1087000.0],["2009-09-01",4.6517,4.695,4.598,4.6136,1318600.0],["2009-09-02",4.5945,4.6032,4.5426,4.5547,1465400.0],["2009-09-03",4.5581,4.598,4.5287,4.5651,1414800.0],["2009-09-04",4.6378,4.6378,4.5322,4.6326,1150400.0],["2009-09-08",4.6776,4.7157,4.6482,4.714,1228800.0],["2009-09-09",4.7521,4.8023,4.6673,4.7937,1617400.0],["2009-09-10",4.811,4.8924,4.7954,4.882,1875000.0],["2009-09-11",4.8837,4.9651,4.8837,4.953,1432200.0],["2009-09-14",4.9703,4.9842,4.9357,4.9565,1306400.0],["2009-09-15",4.9946,5.005,4.9305,4.9582,1621400.0],["2009-09-16",4.9842,5.0846,4.9617,5.0777,2780600.0],["2009-09-17",5.0898,5.1002,4.9565,4.9651,1982400.0],["2009-09-18",4.9876,4.9876,4.7833,4.9807,4832200.0],["2009-09-21",4.8924,4.9703,4.8543,4.9634,1751800.0],["2009-09-22",4.7815,4.8404,4.7642,4.837,11444200.0],["2009-09-23",4.837,4.8491,4.8145,4.8231,3758000.0],["2009-09-24",4.837,4.8855,4.8041,4.8231,2087000.0],["2009-09-25",4.83,4.8751,4.8231,4.8491,2668400.0],["2009-09-28",4.8976,4.8976,4.8387,4.8785,1765800.0],["2009-09-29",4.8837,4.9218,4.8647,4.9166,2201600.0],["2009-09-30",4.9339,4.9339,4.8508,4.9045,1856200.0],["2009-10-01",4.9045,4.9045,4.811,4.8127,1737200.0],["2009-10-02",4.8145,4.8335,4.7192,4.8179,1711400.0],["2009-10-05",4.8612,4.9218,4.8093,4.8959,1538200.0],["2009-10-06",4.9218,4.9599,4.8872,4.9478,1975000.0],["2009-10-07",4.953,4.9669,4.901,4.9201,1165800.0],["2009-10-08",4.9426,5.0015,4.9357,4.9928,1586800.0],["2009-10-09",5.0084,5.0205,4.9738,4.9859,1246200.0],["2009-10-12",5.0223,5.0483,4.9963,5.0309,1395200.0],["2009-10-13",5.024,5.0552,5.0015,5.0552,1628200.0],["2009-10-14",5.1071,5.1227,5.0569,5.0864,1667000.0],["2009-10-15",5.0777,5.1193,5.0725,5.1071,1590400.0],["2009-10-16",5.1106,5.1418,5.0656,5.1071,1802800.0],["2009-10-19",5.1539,5.1712,5.0933,5.1123,1944200.0],["2009-10-20",5.14,5.1608,5.1037,5.1366,1780200.0],["2009-10-21",5.1591,5.2128,5.1314,5.147,1928400.0],["2009-10-22",5.2024,5.2595,5.1314,5.1747,1698000.0],["2009-10-23",5.2232,5.2232,5.14,5.1729,2132600.0],["2009-10-26",5.1937,5.2214,5.0569,5.0638,2488000.0],["2009-10-27",5.0985,5.1071,4.9928,5.076,2959800.0],["2009-10-28",4.9918,5.08,4.9053,4.9212,3669000.0],["2009-10-29",5.0165,5.1118,4.9476,5.073,3434400.0],["2009-10-30",5.0747,5.0747,4.9423,4.9494,2417000.0],["2009-11-02",4.99,5.0129,4.8735,4.9353,2398800.0],["2009-11-03",4.8912,4.9582,4.8611,4.9194,2256400.0],["2009-11-04",4.9865,5.0553,4.9423,5.0059,2169800.0],["2009-11-05",5.0924,5.1083,5.0129,5.0712,1665000.0],["2009-11-06",5.0641,5.0641,4.9971,5.0306,1354600.0],["2009-11-09",5.0712,5.1453,5.0588,5.103,2004600.0],["2009-11-10",5.0871,5.1083,5.0377,5.05,1959800.0],["2009-11-11",5.0659,5.0818,5.0306,5.0765,1546000.0],["2009-11-12",5.0747,5.1277,5.0606,5.1189,1478600.0],["2009-11-13",5.1153,5.1542,5.0959,5.1542,1764200.0],["2009-11-16",5.1594,5.2265,5.1542,5.2106,1961000.0],["2009-11-17",5.1948,5.2548,5.1542,5.2406,2038800.0],["2009-11-18",5.2212,5.2601,5.1789,5.1965,1929400.0],["2009-11-19",5.1948,5.1965,5.1506,5.1736,1323000.0],["2009-11-20",5.17,5.1824,5.1294,5.1771,1486000.0],["2009-11-23",5.2053,5.2583,5.1365,5.1753,2095200.0],["2009-11-24",5.1506,5.2177,5.1365,5.1983,1841200.0],["2009-11-25",5.193,5.2954,5.1753,5.2848,1817400.0],["2009-11-27",5.2336,5.2936,5.1718,5.2795,1003400.0],["2009-11-30",5.2618,5.2954,5.2371,5.2583,1527400.0],["2009-12-01",5.2865,5.2918,5.2424,5.2583,1856000.0],["2009-12-02",5.2459,5.2812,5.2265,5.2389,1485800.0],["2009-12-03",5.2336,5.2865,5.2336,5.2512,1912600.0],["2009-12-04",5.2724,5.3007,5.2159,5.2477,1353600.0],["2009-12-07",5.2601,5.3395,5.2601,5.3113,2236400.0],["2009-12-08",5.3165,5.3501,5.2742,5.343,1724000.0],["2009-12-09",5.3519,5.3554,5.2954,5.3554,1691000.0],["2009-12-10",5.3766,5.4242,5.3624,5.4013,1872400.0],["2009-12-11",5.4383,5.4878,5.4189,5.4825,2288200.0],["2009-12-14",5.4984,5.576,5.4984,5.5213,2362200.0],["2009-12-15",5.5425,5.5601,5.516,5.5284,2360000.0],["2009-12-16",5.576,5.629,5.546,5.5884,2351400.0],["2009-12-17",5.5601,5.6237,5.5601,5.6113,2012600.0],["2009-12-18",5.6466,5.6819,5.3836,5.3836,5767400.0],["2009-12-21",5.4701,5.5937,5.4613,5.5707,2793400.0],["2009-12-22",5.5884,5.6219,5.546,5.5901,2279800.0],["2009-12-23",5.6237,5.6307,5.5954,5.6166,2048400.0],["2009-12-24",5.6396,5.6749,5.6219,5.6749,978400.0],["2009-12-28",5.689,5.6908,5.5707,5.606,2305600.0],["2009-12-29",5.6184,5.6396,5.5072,5.5654,2288200.0],["2009-12-30",5.5442,5.5813,5.5072,5.576,2085600.0],["2009-12-31",5.569,5.6043,5.5072,5.5442,1764400.0],["2010-01-04",5.5884,5.7719,5.5884,5.7649,2422000.0],["2010-01-05",5.7649,5.8355,5.7649,5.8284,2395400.0],["2010-01-06",5.862,5.8955,5.8373,5.839,2280800.0],["2010-01-07",5.7119,5.7137,5.6713,5.6925,12359400.0],["2010-01-08",5.6837,5.7225,5.6802,5.7225,4272200.0],["2010-01-11",5.7366,5.7366,5.7172,5.7225,3332800.0],["2010-01-12",5.719,5.7366,5.7066,5.7225,3363000.0],["2010-01-13",5.7349,5.7366,5.6449,5.719,2487800.0],["2010-01-14",5.7243,5.7331,5.6784,5.6837,2566400.0],["2010-01-15",5.7049,5.7084,5.6484,5.6872,2542600.0],["2010-01-19",5.7278,5.7614,5.7066,5.7525,2937600.0],["2010-01-20",5.7419,5.7719,5.7155,5.7702,2555400.0],["2010-01-21",5.779,5.7984,5.6643,5.7031,2634200.0],["2010-01-22",5.7137,5.7543,5.6449,5.6625,2663000.0],["2010-01-25",5.6872,5.7314,5.6784,5.7208,2511400.0],["2010-01-26",5.7331,5.7561,5.719,5.7313,2653200.0],["2010-01-27",5.7331,5.7349,5.5805,5.6397,3675200.0],["2010-01-28",5.6613,5.6811,5.5176,5.5751,2699600.0],["2010-01-29",5.5895,5.6829,5.4943,5.5086,2684400.0],["2010-02-01",5.5841,5.7475,5.532,5.7349,3235200.0],["2010-02-02",5.7457,5.8014,5.6577,5.7996,2368600.0],["2010-02-03",5.7978,5.8355,5.7313,5.7583,2387000.0],["2010-02-04",5.6164,5.7601,5.514,5.5715,4241000.0],["2010-02-05",5.5284,5.5302,5.2877,5.4889,7652600.0],["2010-02-08",5.5428,5.5769,5.4691,5.4979,2177800.0],["2010-02-09",5.532,5.6182,5.5284,5.5697,2230200.0],["2010-02-10",5.5697,5.5841,5.4494,5.4494,2178600.0],["2010-02-11",5.4512,5.5697,5.4188,5.5661,1931200.0],["2010-02-12",5.5302,5.6577,5.5302,5.6541,2513000.0],["2010-02-16",5.7242,5.8176,5.7008,5.796,2438800.0],["2010-02-17",5.8014,5.8337,5.7763,5.8283,2037600.0],["2010-02-18",5.8283,5.8283,5.778,5.814,1963800.0],["2010-02-19",5.8337,5.8337,5.7745,5.7852,1472600.0],["2010-02-22",5.8212,5.8283,5.7475,5.8068,1795200.0],["2010-02-23",5.787,5.8014,5.7421,5.796,1779000.0],["2010-02-24",5.7978,5.8337,5.7583,5.8319,1824600.0],["2010-02-25",5.8014,5.8391,5.778,5.8337,2007000.0],["2010-02-26",5.8535,5.8858,5.7978,5.884,1504600.0],["2010-03-01",5.8948,5.9379,5.8625,5.9325,2300600.0],["2010-03-02",5.9756,6.0295,5.9181,6.0259,3193000.0],["2010-03-03",6.0277,6.0852,5.9361,5.9487,2141400.0],["2010-03-04",5.9541,5.963,5.8481,5.9074,2447600.0],["2010-03-05",6.0169,6.0169,5.9577,5.9882,2068400.0],["2010-03-08",6.0457,6.0457,5.9595,6.0151,2138800.0],["2010-03-09",5.9756,6.0618,5.9756,6.0618,2747600.0],["2010-03-10",6.0618,6.1355,6.0618,6.1049,2652400.0],["2010-03-11",6.1049,6.1391,6.0798,6.0852,1781600.0],["2010-03-12",6.1337,6.157,6.1067,6.1516,1989800.0],["2010-03-15",6.1498,6.1714,6.087,6.1624,1710400.0],["2010-03-16",6.1696,6.2307,6.1283,6.1445,1977200.0],["2010-03-17",6.1714,6.2235,6.1534,6.1768,1684400.0],["2010-03-18",6.2127,6.2289,6.1265,6.1696,1848800.0],["2010-03-19",5.9613,6.175,5.9577,5.9613,3766400.0],["2010-03-22",5.9199,6.0636,5.7996,6.0331,3089200.0],["2010-03-23",6.0097,6.0906,5.9918,6.0313,1889200.0],["2010-03-24",6.0062,6.0762,5.981,6.0529,1660600.0],["2010-03-25",6.1049,6.1067,6.0008,6.0097,1509800.0],["2010-03-26",5.9972,6.1085,5.9972,6.0798,1667800.0],["2010-03-29",6.1013,6.1876,5.9271,6.0762,4628200.0],["2010-03-30",6.0008,6.1319,6.0008,6.1085,2547000.0],["2010-03-31",6.1139,6.2235,6.0816,6.2109,2362200.0],["2010-04-01",6.2684,6.3259,6.2486,6.3187,3164200.0],["2010-04-05",6.369,6.4336,6.3384,6.4336,2779600.0],["2010-04-06",6.439,6.466,6.3761,6.4444,2381600.0],["2010-04-07",6.4516,6.5055,6.4121,6.4606,3278400.0],["2010-04-08",6.4246,6.5306,6.3761,6.4426,3546800.0],["2010-04-09",6.4839,6.536,6.43,6.5162,2448800.0],["2010-04-12",6.5378,6.5953,6.5037,6.536,2338800.0],["2010-04-13",6.3438,6.4193,6.3133,6.4085,21531600.0],["2010-04-14",6.4228,6.4785,6.3887,6.4785,7592600.0],["2010-04-15",6.4803,6.4839,6.4246,6.4713,4253400.0],["2010-04-16",6.4336,6.4713,6.3223,6.3941,5113600.0],["2010-04-19",6.3312,6.4552,6.3259,6.4552,3646600.0],["2010-04-20",6.4965,6.5091,6.4677,6.4983,3117000.0],["2010-04-21",6.5109,6.5288,6.4588,6.4731,2742800.0],["2010-04-22",6.4498,6.4875,6.421,6.4803,2251600.0],["2010-04-23",6.4857,6.5647,6.4839,6.5486,2542200.0],["2010-04-26",6.5683,6.5899,6.5558,6.5827,3223800.0],["2010-04-27",6.5971,6.5971,6.4462,6.4821,3448200.0],["2010-04-28",6.5237,6.5474,6.3869,6.4745,3398600.0],["2010-04-29",6.5,6.5511,6.4818,6.5146,2069600.0],["2010-04-30",6.5401,6.5401,6.4252,6.4708,2114000.0],["2010-05-03",6.458,6.5073,6.3869,6.4982,2274400.0],["2010-05-04",6.4343,6.4416,6.3193,6.3504,3582800.0],["2010-05-05",6.2391,6.2409,5.3011,6.1168,15101200.0],["2010-05-06",6.1168,6.1606,5.3832,5.8394,11646000.0],["2010-05-07",5.865,6.0383,5.7701,5.9763,7751800.0],["2010-05-10",6.3741,6.3869,6.1369,6.1971,4687200.0],["2010-05-11",6.177,6.3412,6.1715,6.2847,3499800.0],["2010-05-12",6.3431,6.4051,6.2956,6.3832,3864600.0],["2010-05-13",6.3358,6.4124,6.2974,6.3175,2532800.0],["2010-05-14",6.2445,6.2774,6.0712,6.2318,3491600.0],["2010-05-17",6.2427,6.2555,6.0073,6.1277,3153200.0],["2010-05-18",6.2153,6.2537,6.1004,6.1314,2257000.0],["2010-05-19",6.0876,6.1204,5.7591,6.0164,5843600.0],["2010-05-20",5.8431,5.8759,5.6934,5.781,6882800.0],["2010-05-21",5.6022,5.9672,5.5,5.8887,4912200.0],["2010-05-24",5.8485,5.9635,5.8394,5.8394,2229000.0],["2010-05-25",5.7226,5.8376,5.6204,5.8321,4604000.0],["2010-05-26",5.9288,6.0128,5.8832,5.9197,3665800.0],["2010-05-27",6.0255,6.146,6.0219,6.1405,2878400.0],["2010-05-28",6.1588,6.1715,6.0821,6.1314,3121600.0],["2010-06-01",6.1113,6.1478,5.9307,5.9562,3565800.0],["2010-06-02",5.9252,6.1204,5.9252,6.0967,2450200.0],["2010-06-03",6.1442,6.25,6.1223,6.2318,1887000.0],["2010-06-04",6.1533,6.2391,6.0693,6.1314,2461600.0],["2010-06-07",6.1314,6.1825,6.0529,6.0675,2075600.0],["2010-06-08",5.9872,6.1095,5.8905,6.1004,4655600.0],["2010-06-09",6.1405,6.2026,6.0639,6.1496,2321400.0],["2010-06-10",6.2044,6.2755,6.1588,6.2427,2650400.0],["2010-06-11",6.2245,6.2774,6.1971,6.2391,1626200.0],["2010-06-14",6.2956,6.3084,6.2537,6.2756,2245400.0],["2010-06-15",6.3504,6.3704,6.2883,6.3504,2752400.0],["2010-06-16",6.2847,6.3832,6.2847,6.3814,2450200.0],["2010-06-17",6.385,6.4033,6.3084,6.3942,1517000.0],["2010-06-18",6.3869,6.3996,6.3431,6.354,1854800.0],["2010-06-21",6.4142,6.4142,6.3212,6.3485,1892400.0],["2010-06-22",6.3412,6.3796,6.2774,6.3029,1983000.0],["2010-06-23",6.3047,6.3047,6.2099,6.2701,1607200.0],["2010-06-24",6.2883,6.3759,6.2208,6.3321,1933800.0],["2010-06-25",6.3412,6.5037,6.3303,6.5037,3537000.0],["2010-06-28",6.4836,6.5456,6.4836,6.4964,2483000.0],["2010-06-29",6.3923,6.4544,6.3905,6.4325,3211800.0],["2010-06-30",6.4088,6.5657,6.396,6.4544,3182600.0],["2010-07-01",6.4051,6.458,6.2427,6.3431,3014400.0],["2010-07-02",6.3102,6.458,6.3102,6.3595,1744200.0],["2010-07-06",6.4544,6.4799,6.3923,6.4416,1848000.0],["2010-07-07",6.427,6.5876,6.4124,6.5876,2432200.0],["2010-07-08",6.6113,6.6405,6.5602,6.6387,2928000.0],["2010-07-09",6.6423,6.677,6.6186,6.6478,2733400.0],["2010-07-12",6.6825,6.7354,6.6387,6.6861,2850000.0],["2010-07-13",6.7409,6.7756,6.6898,6.7628,3707800.0],["2010-07-14",6.7865,6.8266,6.7372,6.7701,3076200.0],["2010-07-15",6.7719,6.8394,6.7263,6.8139,2529200.0],["2010-07-16",6.8139,6.8504,6.7756,6.8485,2270600.0],["2010-07-19",6.885,6.9252,6.8449,6.8978,3877400.0],["2010-07-20",6.8522,7.0073,6.8193,6.9891,3506600.0],["2010-07-21",7.0292,7.0803,6.9562,7.0183,3703200.0],["2010-07-22",7.1113,7.1113,7.0091,7.062,2786200.0],["2010-07-23",7.0182,7.1077,6.9799,7.0675,3862800.0],["2010-07-26",7.1113,7.1697,6.9416,7.0219,4055800.0],["2010-07-27",7.0037,7.0183,6.7737,6.8485,5091800.0],["2010-07-28",6.8439,6.8939,6.7994,6.8828,2543200.0],["2010-07-29",6.918,6.918,6.7883,6.8161,3033800.0],["2010-07-30",6.7624,7.0033,6.6086,7.0033,3777200.0],["2010-08-02",7.0552,7.083,6.9755,6.9903,2548800.0],["2010-08-03",6.9848,7.0237,6.9329,6.9959,2013400.0],["2010-08-04",7.0366,7.083,6.981,7.0644,1790600.0],["2010-08-05",7.0978,7.1182,7.057,7.1089,1951600.0],["2010-08-06",7.0681,7.1293,7.0144,7.0941,3255000.0],["2010-08-09",7.0737,7.1237,6.9644,7.0181,2398000.0],["2010-08-10",6.931,6.9625,6.8569,6.9514,2587600.0],["2010-08-11",6.8458,6.8458,6.6994,6.7383,2785200.0],["2010-08-12",6.679,6.716,6.5511,6.6957,2534000.0],["2010-08-13",6.6864,6.8532,6.6864,6.8124,2013600.0],["2010-08-16",6.8124,6.8828,6.7753,6.8328,1587800.0],["2010-08-17",6.9143,6.9292,6.8476,6.8699,1465200.0],["2010-08-18",6.8661,6.8977,6.8235,6.8828,1363400.0],["2010-08-19",6.8884,6.9032,6.8198,6.8884,1430600.0],["2010-08-20",6.818,6.8977,6.779,6.8921,1977000.0],["2010-08-23",6.868,6.981,6.8439,6.8624,1978600.0],["2010-08-24",6.8106,6.8309,6.7605,6.8198,1948600.0],["2010-08-25",6.7902,6.8495,6.742,6.8291,2340000.0],["2010-08-26",6.8124,6.9014,6.7976,6.8828,2045600.0],["2010-08-27",6.868,6.9403,6.8235,6.9292,1432800.0],["2010-08-30",6.9199,6.9495,6.8198,6.8532,1668000.0],["2010-08-31",6.8291,6.9014,6.779,6.8513,2257400.0],["2010-09-01",6.9106,7.0033,6.9106,6.9607,1625000.0],["2010-09-02",6.9885,7.0607,6.9199,7.0552,1770800.0],["2010-09-03",7.0607,7.1441,7.0459,7.1256,2044600.0],["2010-09-07",7.0885,7.1349,7.0163,7.0663,3935600.0],["2010-09-08",7.0681,7.1219,6.9959,7.0014,3184000.0],["2010-09-09",7.07,7.0793,7.02,7.057,2334600.0],["2010-09-10",7.0515,7.0607,6.9959,7.0329,1924200.0],["2010-09-13",7.0626,7.1237,7.0552,7.0904,3098400.0],["2010-09-14",7.1293,7.1293,7.0719,7.0774,2311600.0],["2010-09-15",7.0626,7.1108,7.057,7.0737,1988400.0],["2010-09-16",7.0478,7.0867,7.0403,7.0478,1372200.0],["2010-09-17",7.0441,7.1219,6.9977,7.0811,4609000.0],["2010-09-20",7.083,7.1237,7.0737,7.0737,3246800.0],["2010-09-21",7.0681,7.1608,7.0681,7.1071,3962000.0],["2010-09-22",7.1441,7.1923,7.1071,7.1738,2300800.0],["2010-09-23",7.1627,7.1812,7.1052,7.1756,2108400.0],["2010-09-24",7.1997,7.1997,7.1367,7.1868,1830000.0],["2010-09-27",7.1608,7.1997,7.1293,7.1868,1794000.0],["2010-09-28",7.1793,7.2294,7.1497,7.2294,1803800.0],["2010-09-29",7.1997,7.3498,7.1923,7.3017,3070200.0],["2010-09-30",7.3017,7.3554,7.2924,7.3517,2069200.0],["2010-10-01",7.3554,7.4406,7.3554,7.4221,2141000.0],["2010-10-04",7.4166,7.4555,7.3776,7.4555,1764200.0],["2010-10-05",7.4777,7.5315,7.4592,7.4703,2573200.0],["2010-10-06",7.4555,7.5611,7.4555,7.55,2016400.0],["2010-10-07",7.5778,7.5889,7.487,7.5815,1974600.0],["2010-10-08",7.5611,7.6074,7.5444,7.5908,1532600.0],["2010-10-11",7.5852,7.6741,7.5704,7.6556,1854800.0],["2010-10-12",7.6352,7.6649,7.6,7.663,1393600.0],["2010-10-13",7.6908,7.7705,7.6816,7.7001,1576400.0],["2010-10-14",7.6741,7.7557,7.6741,7.7131,1865600.0],["2010-10-15",7.7168,7.7353,7.7001,7.7316,1896400.0],["2010-10-18",7.7612,7.765,7.7094,7.7557,1982400.0],["2010-10-19",7.7279,7.7538,7.6816,7.7223,2078200.0],["2010-10-20",7.7464,7.7779,7.7168,7.7613,2312800.0],["2010-10-21",7.7835,7.8558,7.7557,7.7742,1856200.0],["2010-10-22",7.7724,7.8168,7.7575,7.7965,2330800.0],["2010-10-25",7.8409,7.865,7.7835,7.802,3034600.0],["2010-10-26",7.802,7.9299,7.7575,7.9002,2766800.0],["2010-10-27",7.8726,7.9684,7.8482,7.9027,3177200.0],["2010-10-28",7.9027,7.9628,7.8519,7.882,2026400.0],["2010-10-29",7.8482,8.0774,7.8482,8.0511,3716200.0],["2010-11-01",8.0605,8.1263,7.9835,8.0417,2723000.0],["2010-11-02",8.0398,8.0924,8.0211,8.0887,1673000.0],["2010-11-03",8.0793,8.1188,7.9722,8.0455,1973200.0],["2010-11-04",8.0868,8.1845,8.0605,8.1131,1957400.0],["2010-11-05",8.1169,8.2785,8.1037,8.2709,2550200.0],["2010-11-08",8.2822,8.2879,8.1732,8.224,1861600.0],["2010-11-09",8.2202,8.3273,8.2089,8.3236,2948800.0],["2010-11-10",8.3066,8.3142,8.1939,8.2709,2317400.0],["2010-11-11",8.224,8.2597,8.1958,8.2277,1722600.0],["2010-11-12",8.1676,8.2071,8.0511,8.1075,2002400.0],["2010-11-15",8.1582,8.2089,8.0962,8.13,2122600.0],["2010-11-16",8.1037,8.1056,7.835,7.9947,3500800.0],["2010-11-17",7.9515,8.0436,7.9271,7.9854,1754400.0],["2010-11-18",8.0436,8.0755,7.9722,8.006,1714800.0],["2010-11-19",7.976,8.0173,7.9309,8.0173,1830600.0],["2010-11-22",7.9459,8.038,7.9327,8.0304,2049600.0],["2010-11-23",7.9666,8.0831,7.9102,8.0831,2172400.0],["2010-11-24",8.192,8.192,8.0004,8.0304,2776600.0],["2010-11-26",7.9872,8.0586,7.9854,8.0173,419200.0],["2010-11-29",7.9854,7.9891,7.9158,7.9403,2218400.0],["2010-11-30",7.9365,7.9515,7.8651,7.9064,2402200.0],["2010-12-01",7.7298,7.7618,7.6753,7.7129,21706800.0],["2010-12-02",7.7129,7.7505,7.7129,7.7505,5934000.0],["2010-12-03",7.7336,7.7618,7.7129,7.7261,3975400.0],["2010-12-06",7.7129,7.7524,7.696,7.7261,3281600.0],["2010-12-07",7.7712,7.7712,7.6565,7.6697,3785200.0],["2010-12-08",7.6659,7.7373,7.5382,7.5945,3553400.0],["2010-12-09",7.6002,7.696,7.5945,7.6415,3051400.0],["2010-12-10",7.6415,7.6866,7.6208,7.6471,3030800.0],["2010-12-13",7.6528,7.7279,7.6115,7.7167,2751000.0],["2010-12-14",7.6885,7.7317,7.6659,7.7035,2659200.0],["2010-12-15",7.6603,7.6753,7.3766,7.4837,4827800.0],["2010-12-16",7.4593,7.5156,7.3841,7.495,3124400.0],["2010-12-17",7.5156,7.5607,7.4611,7.4874,2645600.0],["2010-12-20",7.4687,7.5344,7.4217,7.5044,2715200.0],["2010-12-21",7.5081,7.6528,7.4968,7.6471,2471600.0],["2010-12-22",7.6791,7.7505,7.6472,7.7298,2758200.0],["2010-12-23",7.7317,7.7599,7.7298,7.743,1664000.0],["2010-12-27",7.7073,7.743,7.6584,7.6941,1195200.0],["2010-12-28",7.7129,7.7298,7.6659,7.7298,1756000.0],["2010-12-29",7.7336,7.7599,7.7073,7.7599,1450200.0],["2010-12-30",7.7618,7.8444,7.743,7.8332,2460400.0],["2010-12-31",7.8012,7.8726,7.7862,7.8181,1543200.0],["2011-01-03",7.8726,7.882,7.8163,7.8256,2524600.0],["2011-01-04",7.852,7.8801,7.7806,7.8463,2369400.0],["2011-01-05",7.8482,7.9008,7.8313,7.9008,2141200.0],["2011-01-06",7.9196,7.9271,7.8726,7.8839,2305000.0],["2011-01-07",7.9196,7.929,7.8557,7.9083,1970400.0],["2011-01-10",7.9027,7.929,7.8595,7.929,1544800.0],["2011-01-11",7.9233,8.0041,7.9196,8.0004,1928000.0],["2011-01-12",8.0098,8.0605,7.976,8.0605,1849600.0],["2011-01-13",8.0774,8.1601,8.0323,8.0812,2565200.0],["2011-01-14",8.0812,8.1695,8.0624,8.162,1815200.0],["2011-01-18",8.1732,8.2202,8.1451,8.1657,1902600.0],["2011-01-19",8.1883,8.2033,8.0229,8.0774,2818000.0],["2011-01-20",8.0474,8.0549,7.8388,7.9234,3897800.0],["2011-01-21",8.038,8.0737,7.9421,7.9797,2356400.0],["2011-01-24",8.0304,8.115,8.0267,8.0793,2487600.0],["2011-01-25",8.0943,8.1188,8.0079,8.0849,2300600.0],["2011-01-26",8.1131,8.2371,8.0962,8.2315,4429200.0],["2011-01-27",8.2562,8.2943,8.182,8.2753,3267200.0],["2011-01-28",8.2753,8.302,8.2029,8.2163,2207000.0],["2011-01-31",8.1972,8.2982,8.1972,8.2962,2825800.0],["2011-02-01",8.3248,8.3362,8.2962,8.3039,4473200.0],["2011-02-02",8.2943,8.3439,8.2696,8.3248,2004000.0],["2011-02-03",8.342,8.361,8.2467,8.2943,1993800.0],["2011-02-04",8.2772,8.3191,8.2753,8.302,1728400.0],["2011-02-07",8.3496,8.3743,8.3172,8.342,1844400.0],["2011-02-08",8.342,8.361,8.0791,8.1229,13419200.0],["2011-02-09",8.1591,8.2563,8.1153,8.1305,3723400.0],["2011-02-10",8.1001,8.1667,8.0963,8.1191,1832800.0],["2011-02-11",8.1039,8.1591,8.0963,8.1248,1562000.0],["2011-02-14",8.142,8.2563,8.1344,8.2372,2039000.0],["2011-02-15",8.2105,8.3134,8.2105,8.3115,1833600.0],["2011-02-16",8.3343,8.3953,8.2886,8.3191,1715200.0],["2011-02-17",8.3191,8.3553,8.3191,8.3477,1830200.0],["2011-02-18",8.3515,8.4467,8.342,8.38,2575200.0],["2011-02-22",8.3877,8.4239,8.2505,8.3229,2793400.0],["2011-02-23",8.2486,8.3134,8.0601,8.1839,7439000.0],["2011-02-24",8.2486,8.3001,8.1896,8.2277,2593200.0],["2011-02-25",8.2543,8.2886,8.222,8.2677,2060400.0],["2011-02-28",8.2677,8.3039,8.2372,8.3039,2452200.0],["2011-03-01",8.3781,8.3781,8.2334,8.2505,3589600.0],["2011-03-02",8.2677,8.2734,8.2067,8.2505,2324800.0],["2011-03-03",8.3001,8.3001,8.2315,8.2524,1989400.0],["2011-03-04",8.2658,8.281,8.1915,8.2086,2324200.0],["2011-03-07",8.2277,8.2753,8.102,8.1648,2492400.0],["2011-03-08",8.1515,8.1705,8.0715,8.0982,2314200.0],["2011-03-09",8.0963,8.1115,7.9687,7.9877,3191400.0],["2011-03-10",7.9268,7.9515,7.7173,7.8506,4573800.0],["2011-03-11",7.7554,7.8525,7.7363,7.8239,2413600.0],["2011-03-14",7.803,7.8277,7.7325,7.8277,2456600.0],["2011-03-15",7.6544,7.6563,6.8564,7.5249,13746800.0],["2011-03-16",7.5344,7.6982,7.4944,7.6297,4356600.0],["2011-03-17",7.7325,7.8201,7.6468,7.8087,2853200.0],["2011-03-18",7.8906,7.9001,7.7534,7.7668,4795600.0],["2011-03-21",7.8811,8.0277,7.8315,8.0277,3747200.0],["2011-03-22",8.0867,8.0867,8.0372,8.0715,2232400.0],["2011-03-23",8.1001,8.102,8.001,8.0506,2929200.0],["2011-03-24",8.0925,8.1477,8.0525,8.1325,2047200.0],["2011-03-25",8.1267,8.1744,8.1248,8.1496,1473600.0],["2011-03-28",8.1496,8.2182,8.1134,8.121,2264600.0],["2011-03-29",8.2048,8.2048,8.0944,8.1686,1583800.0],["2011-03-30",8.201,8.2677,8.1801,8.2124,2162600.0],["2011-03-31",8.2372,8.3001,8.1896,8.201,3145400.0],["2011-04-01",8.2486,8.2696,8.1705,8.2277,2043000.0],["2011-04-04",8.222,8.2372,8.1991,8.2277,1778000.0],["2011-04-05",8.1915,8.2562,8.1915,8.2429,1643400.0],["2011-04-06",8.2715,8.2886,8.2201,8.2791,1773800.0],["2011-04-07",8.2467,8.3077,8.2372,8.281,1487400.0],["2011-04-08",8.2829,8.3077,8.1839,8.1991,3698800.0],["2011-04-11",8.1991,8.2372,8.1553,8.1686,2722400.0],["2011-04-12",8.1325,8.1591,7.9877,8.0772,4084000.0],["2011-04-13",8.0829,8.1725,8.0753,8.0944,2087600.0],["2011-04-14",8.0391,8.1572,8.0391,8.102,2371200.0],["2011-04-15",8.1363,8.2029,8.1267,8.1934,1882000.0],["2011-04-18",8.1496,8.1724,8.0944,8.1515,1753800.0],["2011-04-19",8.161,8.2353,8.1534,8.1858,1914000.0],["2011-04-20",8.262,8.2829,8.2086,8.241,2562200.0],["2011-04-21",8.2848,8.2886,8.2163,8.2543,1819000.0],["2011-04-25",8.2867,8.3381,8.2791,8.3153,2113200.0],["2011-04-26",8.3362,8.3705,8.3058,8.3439,2009200.0],["2011-04-27",8.3415,8.3937,8.2778,8.3647,2716400.0],["2011-04-28",8.3396,8.3995,8.3203,8.3782,1900800.0],["2011-04-29",8.3126,8.4168,8.2933,8.3551,3901200.0],["2011-05-02",8.3473,8.3531,8.1407,8.1716,4464400.0],["2011-05-03",8.1851,8.2102,7.938,7.9631,4310800.0],["2011-05-04",7.9457,8.0268,7.7488,7.8974,5783000.0],["2011-05-05",7.853,7.9167,7.687,7.8279,4068400.0],["2011-05-06",7.8936,8.0577,7.8936,7.9863,3940400.0],["2011-05-09",8.048,8.077,7.9824,8.0094,2239600.0],["2011-05-10",8.05,8.1446,7.9978,8.0114,2874400.0],["2011-05-11",8.0229,8.0307,7.8356,7.9959,3273400.0],["2011-05-12",7.9592,7.9727,7.8241,7.8627,2265000.0],["2011-05-13",7.8685,7.9669,7.8067,7.882,1721200.0],["2011-05-16",7.8472,7.9766,7.7507,7.7545,2185600.0],["2011-05-17",7.7623,7.7816,7.4668,7.6464,4766400.0],["2011-05-18",7.6754,7.9013,7.6754,7.8665,2646200.0],["2011-05-19",7.9148,8.0693,7.9071,8.048,3012200.0],["2011-05-20",8.0712,8.0712,7.994,8.0307,1535600.0],["2011-05-23",7.965,8.0268,7.9264,7.9592,1845000.0],["2011-05-24",8.0152,8.0616,7.8936,7.9303,1864400.0],["2011-05-25",7.936,8.021,7.9187,8.0036,1543000.0],["2011-05-26",8.0191,8.05,7.9669,8.0075,1371200.0],["2011-05-27",7.9978,8.0519,7.8395,8.0403,3708000.0],["2011-05-31",8.0693,8.0828,7.9863,8.0403,1687000.0],["2011-06-01",8.0403,8.0519,7.9283,7.9438,2370600.0],["2011-06-02",7.9554,7.994,7.8801,7.9727,1594400.0],["2011-06-03",7.9052,8.0596,7.8588,8.0577,2460600.0],["2011-06-06",8.0345,8.0422,7.9167,7.9496,3020200.0],["2011-06-07",7.9476,7.9766,7.7835,7.8163,2389400.0],["2011-06-08",7.7932,7.9109,7.7719,7.8356,2167200.0],["2011-06-09",7.8839,7.9148,7.8028,7.909,2283200.0],["2011-06-10",7.9052,8.0036,7.8878,7.994,2576400.0],["2011-06-13",7.994,8.0654,7.9225,7.994,1986800.0],["2011-06-14",8.0577,8.0712,7.9882,8.0249,1633000.0],["2011-06-15",8.0171,8.0365,7.8936,7.9843,2080600.0],["2011-06-16",7.9863,8.0519,7.8183,7.8318,1817200.0],["2011-06-17",7.8356,7.8858,7.7275,7.7391,3204000.0],["2011-06-20",7.7372,7.8318,7.7236,7.8163,2078800.0],["2011-06-21",7.8588,8.0268,7.8492,8.0114,2424400.0],["2011-06-22",7.9998,8.0828,7.965,7.9785,1891400.0],["2011-06-23",7.9245,7.9843,7.8009,7.9747,2110400.0],["2011-06-24",7.9747,8.0307,7.9727,8.0249,1418600.0],["2011-06-27",7.994,8.1156,7.9766,8.106,1514000.0],["2011-06-28",8.1098,8.1523,8.0616,8.1272,1623000.0],["2011-06-29",8.1658,8.3261,8.1311,8.3049,2771400.0],["2011-06-30",8.3068,8.3666,8.2662,8.3435,2214800.0],["2011-07-01",8.3647,8.3782,8.3106,8.3666,1837000.0],["2011-07-05",8.3512,8.3995,8.3126,8.33,1783200.0],["2011-07-06",8.3203,8.328,8.2759,8.3145,1620800.0],["2011-07-07",8.357,8.4323,8.3319,8.3802,1471400.0],["2011-07-08",8.3319,8.3802,8.3164,8.3647,1183000.0],["2011-07-11",8.3029,8.3473,8.2199,8.2913,1322600.0],["2011-07-12",8.2373,8.3068,8.2122,8.2701,1129200.0],["2011-07-13",8.2933,8.3319,8.2315,8.2547,1402400.0],["2011-07-14",8.2759,8.3512,8.2547,8.2662,1621000.0],["2011-07-15",8.3126,8.3415,8.2547,8.3049,1826200.0],["2011-07-18",8.3145,8.3242,8.2411,8.2798,1212800.0],["2011-07-19",8.4246,8.4381,8.3666,8.4188,2562600.0],["2011-07-20",8.4709,8.4709,8.3164,8.3357,2072400.0],["2011-07-21",8.3975,8.4709,8.386,8.44,2075000.0],["2011-07-22",8.4671,8.4864,8.4188,8.4323,1861400.0],["2011-07-25",8.3995,8.4477,8.3609,8.4033,2110400.0],["2011-07-26",8.4362,8.4362,8.2469,8.2759,2795400.0],["2011-07-27",8.269,8.3356,8.0301,8.083,3297600.0],["2011-07-28",8.0614,8.1691,8.0458,8.0967,2120600.0],["2011-07-29",8.0281,8.1672,7.9811,8.1456,2580400.0],["2011-08-01",8.3415,8.3846,8.175,8.1927,2509800.0],["2011-08-02",8.2005,8.2534,8.1398,8.1868,2773200.0],["2011-08-03",8.1868,8.2299,8.0653,8.2259,2471000.0],["2011-08-04",8.2103,8.2534,7.9537,7.9615,3739000.0],["2011-08-05",8.034,8.034,7.3563,7.7931,8162000.0],["2011-08-08",7.5522,7.6854,7.1213,7.3446,8810800.0],["2011-08-09",7.4915,7.9811,7.3505,7.9792,5903600.0],["2011-08-10",7.9694,8.4394,7.895,8.2377,7667800.0],["2011-08-11",8.3062,8.4747,8.3062,8.4101,4965200.0],["2011-08-12",8.4786,8.5099,8.2357,8.2984,3336600.0],["2011-08-15",8.3376,8.4668,8.3298,8.4296,2286200.0],["2011-08-16",8.3944,8.414,8.271,8.3337,2744400.0],["2011-08-17",8.3435,8.414,8.2847,8.3082,2314600.0],["2011-08-18",8.1731,8.1887,7.9145,7.9772,4610200.0],["2011-08-19",7.9185,7.9772,7.6619,7.7265,4416000.0],["2011-08-22",7.8852,7.9498,7.4954,7.5189,4231200.0],["2011-08-23",7.564,7.7911,7.5169,7.7814,3604000.0],["2011-08-24",7.7559,7.9047,7.75,7.9008,2492600.0],["2011-08-25",7.9517,7.9517,7.7892,7.8421,1913800.0],["2011-08-26",7.8284,7.9988,7.6971,7.9498,1868800.0],["2011-08-29",8.0556,8.1084,7.9948,8.0889,1800200.0],["2011-08-30",8.0771,8.2259,8.0399,8.1946,2433200.0],["2011-08-31",8.2142,8.3239,8.1966,8.2553,2418800.0],["2011-09-01",8.269,8.2945,8.1985,8.2632,2513800.0],["2011-09-02",8.13,8.1848,8.0849,8.1515,1949000.0],["2011-09-06",7.9596,8.0888,7.9204,8.0732,2250200.0],["2011-09-07",8.1515,8.1574,7.9929,7.9968,3031200.0],["2011-09-08",7.9733,8.0908,7.9733,8.0399,2541400.0],["2011-09-09",8.0144,8.0281,7.9322,7.9733,2358800.0],["2011-09-12",7.8891,7.9478,7.7892,7.942,2652200.0],["2011-09-13",7.942,8.0183,7.8832,7.9988,1810200.0],["2011-09-14",8.0125,8.1182,7.9165,8.0458,1872000.0],["2011-09-15",8.1123,8.2201,8.0477,8.1907,1581200.0],["2011-09-16",8.1711,8.2142,7.9909,8.0027,3394200.0],["2011-09-19",7.9263,8.2651,7.9008,8.2377,3191200.0],["2011-09-20",8.2867,8.4316,8.269,8.4042,5222600.0],["2011-09-21",8.4022,8.4688,8.2436,8.2769,3340400.0],["2011-09-22",8.0399,8.1006,7.9439,8.0418,3177600.0],["2011-09-23",7.9792,8.0418,7.9145,7.9517,2350800.0],["2011-09-26",8.0164,8.0418,7.938,8.0105,3365000.0],["2011-09-27",8.1378,8.1789,8.0556,8.1006,2402600.0],["2011-09-28",8.1045,8.1378,7.9302,7.9322,2637200.0],["2011-09-29",8.0556,8.0673,7.8656,7.9067,2337800.0],["2011-09-30",7.8597,7.8891,7.844,7.8636,2255400.0],["2011-10-03",7.8342,7.9615,7.7872,7.844,3590400.0],["2011-10-04",7.7637,7.844,7.4445,7.8284,5200000.0],["2011-10-05",7.8323,8.0556,7.7108,7.9674,2853800.0],["2011-10-06",7.9831,8.0869,7.8342,8.0869,2425800.0],["2011-10-07",8.0849,8.1084,7.9322,8.0105,1540800.0],["2011-10-10",8.1261,8.222,8.0732,8.2122,1769200.0],["2011-10-11",8.1927,8.3572,8.1535,8.2984,2223800.0],["2011-10-12",8.3454,8.4003,8.2455,8.3219,2128200.0],["2011-10-13",8.3141,8.363,8.2299,8.3337,1926200.0],["2011-10-14",8.3944,8.4845,8.3102,8.4669,2494600.0],["2011-10-17",8.4825,8.5687,8.3533,8.3787,3332400.0],["2011-10-18",8.4042,8.553,8.3983,8.5197,2416400.0],["2011-10-19",8.5197,8.6353,8.5001,8.5687,2549800.0],["2011-10-20",8.5785,8.6529,8.5452,8.6098,2218200.0],["2011-10-21",8.6549,8.6901,8.6059,8.6177,2669400.0],["2011-10-24",8.6235,8.6745,8.5785,8.647,2906000.0],["2011-10-25",8.6588,8.7352,8.5648,8.7215,4773800.0],["2011-10-26",8.7763,8.8919,8.7763,8.884,3690400.0],["2011-10-27",9.0276,9.0415,8.8687,8.9243,4654600.0],["2011-10-28",8.8846,8.9601,8.827,8.9144,2313400.0],["2011-10-31",8.8806,8.964,8.8687,8.9005,2054400.0],["2011-11-01",8.6702,8.8409,8.6702,8.7218,2722200.0],["2011-11-02",8.7853,8.8588,8.7258,8.7675,2312400.0],["2011-11-03",8.837,8.8945,8.7437,8.8687,2118600.0],["2011-11-04",8.8767,8.9144,8.7754,8.9084,1664800.0],["2011-11-07",8.9045,8.9601,8.8231,8.9025,1292400.0],["2011-11-08",8.9005,8.9323,8.8112,8.8965,2346600.0],["2011-11-09",8.839,8.8906,8.7556,8.7615,2237800.0],["2011-11-10",8.8409,8.8846,8.7516,8.8628,2098600.0],["2011-11-11",8.9283,8.9442,8.8449,8.9422,2069400.0],["2011-11-14",8.8965,9.0593,8.8965,9.0296,3053400.0],["2011-11-15",9.0296,9.0335,8.9343,8.9601,1553000.0],["2011-11-16",8.966,8.9879,8.9362,8.9382,2248200.0],["2011-11-17",8.968,9.0434,8.9382,9.0077,2313200.0],["2011-11-18",9.0573,9.0931,8.9601,9.0772,2240600.0],["2011-11-21",8.968,9.0673,8.8846,9.0454,2344200.0],["2011-11-22",9.0117,9.0653,8.9601,9.0196,1421400.0],["2011-11-23",8.964,8.9839,8.8072,8.8489,2689000.0],["2011-11-25",8.8012,8.8588,8.7536,8.7595,903400.0],["2011-11-28",8.9541,9.0494,8.9005,9.0276,2613400.0],["2011-11-29",9.0415,9.0732,8.9898,9.0554,2284200.0],["2011-11-30",9.1308,9.1546,9.0137,9.0315,2853800.0],["2011-12-01",9.0315,9.242,8.9839,9.2142,2959200.0],["2011-12-02",9.246,9.2539,9.1268,9.1884,2011800.0],["2011-12-05",9.2698,9.2718,9.107,9.1685,1812800.0],["2011-12-06",9.1864,9.2003,9.0832,9.1467,1932400.0],["2011-12-07",9.103,9.1924,9.0931,9.1209,2002800.0],["2011-12-08",8.8489,8.964,8.839,8.9084,21570200.0],["2011-12-09",8.9104,9.0554,8.8747,9.0335,5674800.0],["2011-12-12",8.9918,9.0693,8.9462,9.0554,2952800.0],["2011-12-13",9.0732,9.0732,8.9521,8.9819,3603600.0],["2011-12-14",8.9343,8.9521,8.8509,8.9045,2819000.0],["2011-12-15",8.9343,9.0097,8.8668,8.9144,3493800.0],["2011-12-16",8.9144,8.9601,8.8787,8.8945,3488600.0],["2011-12-19",8.9283,8.9362,8.8787,8.8886,2020600.0],["2011-12-20",8.9283,8.9601,8.8826,8.9223,2520400.0],["2011-12-21",8.9144,8.9382,8.8906,8.9343,2093800.0],["2011-12-22",8.9283,9.0256,8.8965,8.9501,2948800.0],["2011-12-23",8.966,9.0454,8.9501,9.0375,2453000.0],["2011-12-27",9.0296,9.0792,8.964,9.0494,2592000.0],["2011-12-28",9.0633,9.0752,8.9839,9.0395,1936600.0],["2011-12-29",9.0256,9.1844,9.0256,9.1705,2561400.0],["2011-12-30",9.1804,9.236,9.1328,9.2082,2271000.0],["2012-01-03",9.3135,9.3194,9.1725,9.2658,2980000.0],["2012-01-04",9.2718,9.3889,9.2658,9.375,2267200.0],["2012-01-05",9.3671,9.5458,9.3373,9.5398,3337000.0],["2012-01-06",9.5656,9.5795,9.0891,9.5279,7753200.0],["2012-01-09",9.5061,9.5061,9.2976,9.3631,3711400.0],["2012-01-10",9.4286,9.4286,9.2817,9.3313,2576000.0],["2012-01-11",9.3075,9.3472,9.2063,9.246,2310800.0],["2012-01-12",9.2916,9.3274,9.2182,9.2559,1860600.0],["2012-01-13",9.24,9.3293,9.1626,9.3095,1827400.0],["2012-01-17",9.4008,9.4564,9.3413,9.4485,2333600.0],["2012-01-18",9.4604,9.5537,9.4604,9.5199,2060600.0],["2012-01-19",9.5477,9.5835,9.4604,9.5537,1671800.0],["2012-01-20",9.5517,9.6688,9.4941,9.6688,2538400.0],["2012-01-23",9.6907,9.7761,9.6788,9.7324,2374800.0],["2012-01-24",9.7125,9.7681,9.6629,9.7225,2751400.0],["2012-01-25",9.6808,9.7939,9.6788,9.7741,2181400.0],["2012-01-26",9.8158,9.8992,9.7344,9.8535,9909600.0],["2012-01-27",9.8414,9.8414,9.6384,9.6625,3279400.0],["2012-01-30",9.6504,9.6585,9.5037,9.57,3501800.0],["2012-01-31",9.6303,9.767,9.57,9.7107,3481800.0],["2012-02-01",9.8555,10.1249,9.8012,10.0746,4749600.0],["2012-02-02",10.139,10.2878,9.9721,10.0264,3713600.0],["2012-02-03",10.1169,10.1169,9.952,10.0425,2320200.0],["2012-02-06",10.0767,10.1531,10.0324,10.1309,2387800.0],["2012-02-07",10.135,10.1631,10.0545,10.145,1864600.0],["2012-02-08",10.1289,10.139,9.9078,10.0304,3519000.0],["2012-02-09",10.0485,10.0968,9.9822,10.0525,2110600.0],["2012-02-10",9.9902,10.1028,9.9239,10.0907,2475400.0],["2012-02-13",10.149,10.1832,10.0887,10.147,2049800.0],["2012-02-14",10.1812,10.2415,10.147,10.1953,1817000.0],["2012-02-15",10.2636,10.3018,10.1671,10.2837,2716600.0],["2012-02-16",10.3501,10.4948,10.2998,10.4607,3124400.0],["2012-02-17",10.525,10.6456,10.4627,10.5129,3052400.0],["2012-02-21",10.5672,10.5954,10.3762,10.4385,3085000.0],["2012-02-22",10.4124,10.4526,10.2536,10.4144,2669000.0],["2012-02-23",10.4044,10.4345,10.2636,10.3079,2476000.0],["2012-02-24",10.2898,10.4426,10.2536,10.4245,2478800.0],["2012-02-27",10.4245,10.4989,10.3642,10.4446,1604800.0],["2012-02-28",10.4908,10.4908,10.324,10.4084,2001800.0],["2012-02-29",10.4365,10.4828,10.4024,10.4305,2024600.0],["2012-03-01",10.4948,10.4948,10.4084,10.4848,2582200.0],["2012-03-02",10.4888,10.5511,10.4587,10.5129,2005600.0],["2012-03-05",10.525,10.5552,10.4365,10.5451,2107600.0],["2012-03-06",10.4707,10.5049,10.3802,10.4044,3438800.0],["2012-03-07",10.3903,10.4305,10.3621,10.4003,1755200.0],["2012-03-08",10.4164,10.4486,10.334,10.3521,2112000.0],["2012-03-09",10.3521,10.3662,10.3059,10.3541,1873000.0],["2012-03-12",10.326,10.4406,10.326,10.4184,1838400.0],["2012-03-13",10.4546,10.4647,10.342,10.4044,1896200.0],["2012-03-14",10.3742,10.4466,10.1973,10.2254,2146200.0],["2012-03-15",10.2154,10.2918,10.1209,10.2516,2088600.0],["2012-03-16",10.2576,10.3038,10.137,10.1671,3901200.0],["2012-03-19",10.1531,10.3943,10.1531,10.3682,2190000.0],["2012-03-20",10.334,10.3682,10.2958,10.3199,2461800.0],["2012-03-21",10.3219,10.3541,10.2717,10.3059,1908000.0],["2012-03-22",10.2576,10.334,10.2455,10.3239,1943000.0],["2012-03-23",10.2857,10.3461,10.1933,10.2295,2135600.0],["2012-03-26",10.2516,10.2837,10.2093,10.2335,2481200.0],["2012-03-27",10.2717,10.2837,10.2134,10.2134,2146400.0],["2012-03-28",10.2114,10.2636,10.0726,10.1872,2253200.0],["2012-03-29",10.1128,10.1711,9.9038,10.0445,3437800.0],["2012-03-30",10.0666,10.1531,9.9781,10.147,1904200.0],["2012-04-02",10.1812,10.2656,10.1008,10.2335,1810200.0],["2012-04-03",10.2295,10.2978,10.143,10.2978,2066200.0],["2012-04-04",10.2214,10.2938,10.1068,10.1088,1847600.0],["2012-04-05",10.1108,10.1933,10.0063,10.1913,1650600.0],["2012-04-09",10.0787,10.1108,10.0425,10.1008,1391000.0],["2012-04-10",10.0867,10.1189,9.755,9.9078,3486000.0],["2012-04-11",9.9721,9.9721,9.8736,9.9138,1354400.0],["2012-04-12",9.956,10.0927,9.9098,10.0706,1764800.0],["2012-04-13",10.0827,10.1711,10.0706,10.137,1779600.0],["2012-04-16",10.1631,10.2033,10.0787,10.135,2081000.0],["2012-04-17",10.2234,10.2998,10.1289,10.2918,2792800.0],["2012-04-18",10.2717,10.3541,10.2496,10.328,1574000.0],["2012-04-19",10.2938,10.4546,10.2878,10.4305,2186400.0],["2012-04-20",10.4627,10.529,10.4345,10.4747,1980600.0],["2012-04-23",10.4446,10.517,10.3903,10.4908,1767400.0],["2012-04-24",10.5029,10.521,10.4848,10.5149,1181600.0],["2012-04-25",10.533,10.535,10.3079,10.3923,2380200.0],["2012-04-26",10.3573,10.4672,10.3288,10.4611,2586000.0],["2012-04-27",10.4611,10.4998,10.3878,10.4489,2050000.0],["2012-04-30",10.4753,10.5405,10.4509,10.4896,1540600.0],["2012-05-01",10.4794,10.5893,10.4509,10.5201,1759000.0],["2012-05-02",10.4937,10.7399,10.453,10.7196,2491800.0],["2012-05-03",10.7521,10.7745,10.569,10.6361,1672800.0],["2012-05-04",10.6239,10.689,10.4916,10.6789,1674600.0],["2012-05-07",10.6443,10.6443,10.4998,10.5669,1540200.0],["2012-05-08",10.5222,10.5425,10.2169,10.3186,2825800.0],["2012-05-09",10.1945,10.3797,10.1945,10.2352,2517000.0],["2012-05-10",10.2759,10.4387,10.2291,10.3777,2019400.0],["2012-05-11",10.3247,10.3736,10.28,10.3105,1380600.0],["2012-05-14",10.227,10.3105,10.1863,10.2108,1562400.0],["2012-05-15",10.1924,10.2962,10.1578,10.2494,2043200.0],["2012-05-16",10.3044,10.3553,10.223,10.2922,2527400.0],["2012-05-17",10.2616,10.3654,10.2393,10.2555,2527800.0],["2012-05-18",10.2739,10.3268,9.8302,9.8668,3792600.0],["2012-05-21",9.8465,10.1131,9.8302,10.0744,2380400.0],["2012-05-22",10.1375,10.2087,10.0866,10.1253,2037000.0],["2012-05-23",10.0744,10.109,9.8404,10.0724,2047600.0],["2012-05-24",10.0581,10.0948,9.9523,10.0764,1640800.0],["2012-05-25",10.05,10.111,9.993,10.0622,1833400.0],["2012-05-29",10.1314,10.2047,10.0561,10.2006,1617800.0],["2012-05-30",10.109,10.1314,9.9014,9.9462,2400800.0],["2012-05-31",9.9726,9.9808,9.7691,9.9238,2719000.0],["2012-06-01",9.7996,9.8465,9.4394,9.6735,4179200.0],["2012-06-04",9.6226,9.6674,9.2949,9.4089,7070600.0],["2012-06-05",9.3865,9.6144,9.3397,9.5615,2609000.0],["2012-06-06",9.6429,9.7691,9.6429,9.6877,2462400.0],["2012-06-07",9.765,9.8912,9.6755,9.7427,1756200.0],["2012-06-08",9.6938,9.8098,9.6185,9.7895,1861000.0],["2012-06-11",9.8994,9.9441,9.818,9.8526,1781800.0],["2012-06-12",9.9157,9.9157,9.7528,9.9116,1740400.0],["2012-06-13",9.9014,9.9523,9.8444,9.879,4037000.0],["2012-06-14",9.7732,9.8709,9.7732,9.7996,1452200.0],["2012-06-15",9.8058,9.8363,9.706,9.7264,3656000.0],["2012-06-18",9.7243,9.7427,9.6572,9.6938,2319600.0],["2012-06-19",9.7121,9.9604,9.6755,9.9279,2245600.0],["2012-06-20",9.9462,10.107,9.9075,9.9604,1955200.0],["2012-06-21",9.9604,10.0256,9.7427,9.7549,2038800.0],["2012-06-22",9.7304,9.8546,9.7304,9.8281,1924000.0],["2012-06-25",9.7528,9.8648,9.6836,9.8302,2070800.0],["2012-06-26",9.8241,9.9177,9.7895,9.8851,1855200.0],["2012-06-27",9.9238,10.1538,9.8912,10.1273,2340400.0],["2012-06-28",10.0276,10.2087,10.0154,10.1924,1680600.0],["2012-06-29",10.339,10.4448,10.3003,10.4285,2200000.0],["2012-07-02",10.4326,10.5568,10.398,10.5323,2133400.0],["2012-07-03",10.5506,10.5751,10.4489,10.5344,1509400.0],["2012-07-05",10.5384,10.5384,10.3899,10.4591,1701200.0],["2012-07-06",10.3817,10.5425,10.3451,10.5384,1612000.0],["2012-07-09",10.453,10.6402,10.3349,10.571,1828000.0],["2012-07-10",10.6076,10.6137,10.4143,10.4814,1865800.0],["2012-07-11",10.4428,10.6361,10.4428,10.6219,1379600.0],["2012-07-12",10.5934,10.6687,10.453,10.6259,1341800.0],["2012-07-13",10.6422,10.7766,10.6422,10.7643,1735000.0],["2012-07-16",10.7766,10.9475,10.7501,10.9373,2217600.0],["2012-07-17",10.9455,11.0961,10.9373,11.0432,2328000.0],["2012-07-18",11.0533,11.1368,11.0086,11.1144,1900000.0],["2012-07-19",11.1225,11.1592,11.0696,11.1266,1095000.0],["2012-07-20",11.1124,11.1897,11.0717,11.1246,2230000.0],["2012-07-23",11.0391,11.1327,10.8885,11.1226,1981200.0],["2012-07-24",11.0818,11.1063,10.9638,11.0167,4711600.0],["2012-07-25",11.0493,11.0513,10.8397,10.8641,2453800.0],["2012-07-26",10.9536,11.0106,10.8885,10.9699,2285600.0],["2012-07-27",10.9751,11.0698,10.8906,11.0039,2041800.0],["2012-07-30",10.9936,11.0533,10.9503,11.0368,1643000.0],["2012-07-31",11.0348,11.0595,10.8886,10.9153,1867600.0],["2012-08-01",10.938,11.0801,10.8886,11.0121,1952000.0],["2012-08-02",10.9812,11.1172,10.8886,10.905,1409400.0],["2012-08-03",11.0162,11.0595,10.8515,10.9092,1800600.0],["2012-08-06",10.9339,11.1151,10.8906,11.0451,1321000.0],["2012-08-07",11.0059,11.0389,10.9442,11.0245,1361400.0],["2012-08-08",11.0183,11.1172,10.9112,10.9133,1434000.0],["2012-08-09",10.905,10.9545,10.8227,10.8824,1566600.0],["2012-08-10",10.8433,10.9092,10.7568,10.868,1420800.0],["2012-08-13",10.87,10.8741,10.7197,10.7691,1416400.0],["2012-08-14",10.8103,10.8391,10.7485,10.835,1299000.0],["2012-08-15",10.7959,10.8947,10.7712,10.8556,1177400.0],["2012-08-16",10.868,10.9771,10.8391,10.94,1619200.0],["2012-08-17",10.9545,11.1007,10.9483,11.0966,3638800.0],["2012-08-20",11.0986,11.1007,10.9998,11.0451,1608800.0],["2012-08-21",11.0451,11.0883,10.9895,11.0265,1496000.0],["2012-08-22",11.0224,11.0224,10.8659,10.9153,1661800.0],["2012-08-23",10.8906,10.8989,10.7856,10.8783,1706600.0],["2012-08-24",10.8453,10.8741,10.8041,10.8721,896000.0],["2012-08-27",10.8597,10.8968,10.8432,10.8762,1038800.0],["2012-08-28",10.8741,10.9627,10.8535,10.9586,1003800.0],["2012-08-29",10.9215,10.9545,10.87,10.9359,1470200.0],["2012-08-30",10.9215,10.9833,10.8865,10.9545,933400.0],["2012-08-31",10.9668,11.0142,10.9153,10.9977,1094600.0],["2012-09-04",11.0966,11.0966,10.8947,10.9318,1358600.0],["2012-09-05",10.9071,10.9565,10.7609,10.9256,1706200.0],["2012-09-06",10.9853,10.9895,10.9091,10.9771,1229600.0],["2012-09-07",10.9812,11.0059,10.9153,10.9977,1170400.0],["2012-09-10",10.9627,11.0286,10.9153,10.938,948400.0],["2012-09-11",10.9297,10.9503,10.8371,10.8803,1549400.0],["2012-09-12",10.9153,10.9874,10.8762,10.9565,1154600.0],["2012-09-13",10.9606,11.1213,10.9153,11.113,2103800.0],["2012-09-14",11.0883,11.2243,11.0821,11.2037,2123800.0],["2012-09-17",11.1625,11.2016,11.1378,11.1707,1737800.0],["2012-09-18",11.1439,11.2242,11.1439,11.2078,1716600.0],["2012-09-19",11.214,11.251,11.1625,11.2016,1757600.0],["2012-09-20",11.1954,11.2737,11.1583,11.2634,1696600.0],["2012-09-21",11.3025,11.3025,11.0986,11.1192,3714200.0],["2012-09-24",11.1172,11.2449,11.078,11.2387,2179400.0],["2012-09-25",10.9215,11.0883,10.905,11.008,22788000.0],["2012-09-26",10.9524,10.9956,10.9153,10.9359,4586400.0],["2012-09-27",10.9627,11.0286,10.9256,11.0245,3027600.0],["2012-09-28",11.0286,11.0533,10.9318,11.0389,2062600.0],["2012-10-01",11.041,11.1563,11.0389,11.1172,2749800.0],["2012-10-02",11.1625,11.2222,11.1007,11.2098,2683200.0],["2012-10-03",11.2037,11.2119,11.0533,11.2057,2652400.0],["2012-10-04",11.2284,11.3025,11.1707,11.2613,2433200.0],["2012-10-05",11.2819,11.4055,11.2799,11.3025,2057600.0],["2012-10-08",11.2984,11.3458,11.2325,11.286,2005200.0],["2012-10-09",11.3046,11.3128,11.1789,11.1975,1704800.0],["2012-10-10",11.1542,11.1686,11.043,11.0636,2208400.0],["2012-10-11",11.1378,11.1604,11.0183,11.0265,1587600.0],["2012-10-12",11.0348,11.1213,10.9874,11.0657,2110800.0],["2012-10-15",11.0183,11.1295,11.0183,11.1295,993600.0],["2012-10-16",11.1686,11.2593,11.1501,11.2387,1158200.0],["2012-10-17",11.251,11.3272,11.2469,11.2943,1432400.0],["2012-10-18",11.2881,11.3272,11.2057,11.2222,1175600.0],["2012-10-19",11.2613,11.2634,10.9709,11.0265,2090000.0],["2012-10-22",11.0368,11.1398,11.0265,11.0739,1154200.0],["2012-10-23",11.043,11.0636,10.8927,11.0389,1755400.0],["2012-10-24",11.078,11.1728,11.0368,11.0966,1329200.0],["2012-10-25",11.1398,11.214,11.1151,11.1419,1717200.0],["2012-10-26",11.0904,11.1439,10.9421,10.9998,2431400.0],["2012-10-31",10.9143,11.0498,10.8768,10.9893,3827400.0],["2012-11-01",10.9456,11.0561,10.8893,11.0039,1795200.0],["2012-11-02",11.0811,11.1582,11.0081,11.0852,2416000.0],["2012-11-05",11.1186,11.1707,11.0144,11.0581,1900800.0],["2012-11-06",10.9289,11.1603,10.9289,11.1582,1674800.0],["2012-11-07",10.9998,11.1144,10.8976,11.0456,2247400.0],["2012-11-08",11.0644,11.1124,10.883,10.9247,2334000.0],["2012-11-09",10.8413,10.8559,10.6016,10.7141,3694200.0],["2012-11-12",10.6766,10.7162,10.3222,10.4911,4557000.0],["2012-11-13",10.4431,10.6787,10.3409,10.5807,5382000.0],["2012-11-14",10.6328,10.7225,10.4473,10.4848,4857200.0],["2012-11-15",10.4535,10.5202,10.1158,10.1762,6859600.0],["2012-11-16",10.1575,10.5786,10.1575,10.5745,3725200.0],["2012-11-19",10.6641,10.81,10.6412,10.7079,3366800.0],["2012-11-20",10.7058,10.7725,10.6349,10.7121,2271600.0],["2012-11-21",10.7371,10.8121,10.6579,10.7767,1528000.0],["2012-11-23",10.8017,10.8413,10.7371,10.8413,964600.0],["2012-11-26",10.7871,10.8413,10.612,10.6433,3255000.0],["2012-11-27",10.6641,10.7809,10.6224,10.7412,2611600.0],["2012-11-28",10.6745,10.8476,10.6412,10.8476,3639000.0],["2012-11-29",10.8768,10.9852,10.7725,10.785,3182200.0],["2012-11-30",10.7892,10.8476,10.7141,10.8059,2466200.0],["2012-12-03",10.8038,10.883,10.5974,10.6057,4423600.0],["2012-12-04",10.5807,10.6287,10.4681,10.5077,4051400.0],["2012-12-05",10.5077,10.5515,10.3639,10.4118,4456000.0],["2012-12-06",10.3952,10.4619,10.3326,10.366,2583400.0],["2012-12-07",10.4077,10.466,10.3326,10.366,2289600.0],["2012-12-10",10.3826,10.5807,10.366,10.3972,2302200.0],["2012-12-11",10.4056,10.5036,10.2805,10.4243,3437000.0],["2012-12-12",10.4223,10.4514,10.268,10.2909,3192000.0],["2012-12-13",10.2492,10.318,10.1742,10.268,4082000.0],["2012-12-14",10.2409,10.4181,10.145,10.1783,3125200.0],["2012-12-17",10.1908,10.2596,10.17,10.2138,2323200.0],["2012-12-18",10.2054,10.4118,10.195,10.3472,4251800.0],["2012-12-19",10.3826,10.5015,10.3618,10.441,4150000.0],["2012-12-20",10.4681,10.5453,10.391,10.5453,4168000.0],["2012-12-21",10.4285,10.6245,10.4243,10.4619,4718600.0],["2012-12-24",10.4097,10.4931,10.4056,10.4348,1759600.0],["2012-12-26",10.4223,10.5015,10.3013,10.3034,3022800.0],["2012-12-27",10.2742,10.3576,10.1721,10.2721,2862600.0],["2012-12-28",10.2138,10.3743,10.2075,10.268,2891400.0],["2012-12-31",10.2159,10.4598,10.2159,10.441,3701000.0],["2013-01-02",10.6433,10.8392,10.6349,10.81,3691800.0],["2013-01-03",10.8351,10.9956,10.7996,10.9247,2569200.0],["2013-01-04",10.9789,11.0477,10.931,10.9914,2232600.0],["2013-01-07",11.0081,11.0852,10.9977,11.0456,2471000.0],["2013-01-08",11.0852,11.0957,10.9205,10.9893,2432000.0],["2013-01-09",11.0081,11.0978,10.9476,11.0769,2433200.0],["2013-01-10",11.129,11.2374,11.1249,11.1728,2931600.0],["2013-01-11",11.2249,11.2791,11.1395,11.2625,2435200.0],["2013-01-14",11.3042,11.3938,11.2916,11.3459,2605600.0],["2013-01-15",11.35,11.3938,11.1895,11.3313,3180800.0],["2013-01-16",11.3459,11.373,11.2604,11.3,1522800.0],["2013-01-17",11.3709,11.4001,11.2916,11.3563,2208400.0],["2013-01-18",11.4063,11.4668,11.3625,11.4459,1821400.0],["2013-01-22",11.4522,11.6127,11.4459,11.5794,2311400.0],["2013-01-23",11.6357,11.6523,11.5043,11.5814,2210800.0],["2013-01-24",11.596,11.6398,11.373,11.4105,3470400.0],["2013-01-25",11.4793,11.6169,11.3438,11.6002,2970800.0],["2013-01-28",11.6753,11.8483,11.6377,11.7774,2543400.0],["2013-01-29",11.8259,11.9082,11.6466,11.8871,2780800.0],["2013-01-30",11.8871,11.9462,11.7394,11.8006,2286400.0],["2013-01-31",11.8892,11.9546,11.7753,11.9546,2562200.0],["2013-02-01",11.9209,11.9377,11.7226,11.8998,2397200.0],["2013-02-04",11.7922,11.9124,11.7226,11.8112,2390000.0],["2013-02-05",11.4715,11.6255,11.4547,11.6066,18649000.0],["2013-02-06",11.5981,11.6487,11.5644,11.6298,3778600.0],["2013-02-07",11.6044,11.6551,11.5601,11.6234,2940200.0],["2013-02-08",11.6825,11.7078,11.6551,11.7078,2885200.0],["2013-02-11",11.7099,11.7901,11.6973,11.7416,3314000.0],["2013-02-12",11.7605,11.8386,11.731,11.8175,2877200.0],["2013-02-13",11.8133,11.9525,11.75,11.9377,2533600.0],["2013-02-14",11.9483,12.1698,11.9293,12.0749,4017800.0],["2013-02-15",12.096,12.1508,11.8892,11.9145,2563000.0],["2013-02-19",11.9167,12.058,11.9167,12.0474,2118200.0],["2013-02-20",12.0453,12.1297,11.9631,11.9715,2125200.0],["2013-02-21",11.8745,11.8745,11.6635,11.7943,3121600.0],["2013-02-22",11.7943,11.8344,11.7078,11.7816,2091400.0],["2013-02-25",11.8302,11.9377,11.7078,11.7078,2671000.0],["2013-02-26",11.7669,11.8175,11.6783,11.8027,2607400.0],["2013-02-27",11.8133,11.9272,11.7985,11.8977,1465400.0],["2013-02-28",11.8829,12.0074,11.8407,11.9546,1983600.0],["2013-03-01",11.923,12.0242,11.8913,11.9842,1377400.0],["2013-03-04",11.9715,12.1255,11.923,12.0875,2214400.0],["2013-03-05",12.1487,12.1761,12.0706,12.0981,2553000.0],["2013-03-06",12.0622,12.0875,11.6677,11.9989,5466400.0],["2013-03-07",11.9778,12.0812,11.9019,12.0728,1800200.0],["2013-03-08",12.1192,12.1825,12.0749,12.1825,1995600.0],["2013-03-11",12.1824,12.212,12.0517,12.1381,1770000.0],["2013-03-12",12.1614,12.1698,11.9736,12.0158,2835400.0],["2013-03-13",11.9989,12.0749,11.9399,11.9905,1695600.0],["2013-03-14",11.9905,12.0622,11.9715,12.0411,2316200.0],["2013-03-15",12.0664,12.077,11.8977,11.8977,3117200.0],["2013-03-18",11.8365,11.9567,11.8365,11.9061,2158000.0],["2013-03-19",11.8956,11.9504,11.8449,11.8998,2151600.0],["2013-03-20",11.9314,12.1403,11.9188,12.0601,2716400.0],["2013-03-21",12.0432,12.328,12.0432,12.2457,2720800.0],["2013-03-22",12.2563,12.482,12.2352,12.4124,2153600.0],["2013-03-25",12.4546,12.6339,12.4525,12.5136,2958800.0],["2013-03-26",12.5875,12.6022,12.5347,12.5854,2038000.0],["2013-03-27",12.5326,12.6212,12.4588,12.5305,2242800.0],["2013-03-28",12.5516,12.7288,12.5158,12.7183,2410600.0],["2013-04-01",12.6782,12.8469,12.6233,12.8026,2494000.0],["2013-04-02",12.8132,12.9208,12.79,12.9208,2266600.0],["2013-04-03",12.9123,12.9419,12.5368,12.579,3362600.0],["2013-04-04",12.5601,12.6402,12.5242,12.5558,1896800.0],["2013-04-05",12.4567,12.617,12.3618,12.501,2117600.0],["2013-04-08",12.5073,12.8512,12.5073,12.8216,2395000.0],["2013-04-09",12.8659,12.9208,12.7626,12.8216,2556800.0],["2013-04-10",12.828,12.8638,12.7225,12.7858,1880800.0],["2013-04-11",12.7858,12.8427,12.752,12.8048,1578800.0],["2013-04-12",12.7351,12.828,12.6972,12.7794,1592600.0],["2013-04-15",12.6993,12.7562,12.5221,12.5263,2728800.0],["2013-04-16",12.6276,12.809,12.6276,12.7626,2278000.0],["2013-04-17",12.733,12.7837,12.6381,12.7119,1567200.0],["2013-04-18",12.7752,12.8069,12.6782,12.7457,1859400.0],["2013-04-19",12.7984,12.944,12.7731,12.8195,1765800.0],["2013-04-22",12.8786,12.9524,12.8259,12.9018,1860800.0],["2013-04-23",12.963,13.0347,12.9398,12.9461,1612800.0],["2013-04-24",12.963,13.079,12.9524,12.9988,2099400.0],["2013-04-25",13.0832,13.1781,12.925,12.9714,2184200.0],["2013-04-26",12.9202,13.1591,12.7837,12.965,2165000.0],["2013-04-29",12.9799,13.0546,12.8861,13.0205,1802200.0],["2013-04-30",13.0226,13.0503,12.8093,12.9352,2004800.0],["2013-05-01",12.9373,12.9629,12.7219,12.7411,2769000.0],["2013-05-02",12.7219,12.9458,12.7219,12.8946,2072000.0],["2013-05-03",13.0013,13.0013,12.9053,12.9714,3867800.0],["2013-05-06",12.9671,13.0077,12.8882,12.933,1632800.0],["2013-05-07",13.0141,13.0461,12.9053,12.9458,2002800.0],["2013-05-08",12.9288,13.1036,12.9138,13.1036,2835200.0],["2013-05-09",13.0887,13.1506,13.0525,13.093,2077400.0],["2013-05-10",13.0653,13.1484,13.0375,13.1484,2427200.0],["2013-05-13",13.1356,13.1356,13.0397,13.1186,1710600.0],["2013-05-14",13.1292,13.1292,12.997,13.093,1740400.0],["2013-05-15",13.1164,13.1953,13.0738,13.1356,2037200.0],["2013-05-16",13.1378,13.1975,12.9927,13.0098,2369800.0],["2013-05-17",13.125,13.2017,13.078,13.1314,1992600.0],["2013-05-20",13.1378,13.1804,13.0589,13.1335,2353600.0],["2013-05-21",13.1698,13.3937,13.1399,13.351,2812600.0],["2013-05-22",13.398,13.5558,13.3596,13.4555,2842200.0],["2013-05-23",13.3276,13.3916,13.2273,13.3382,2631800.0],["2013-05-24",13.3062,13.3254,13.2124,13.2913,1708000.0],["2013-05-28",13.3596,13.4662,13.2913,13.3233,1935400.0],["2013-05-29",13.2487,13.2871,13.0077,13.1015,3683200.0],["2013-05-30",13.0439,13.0653,12.6558,12.8669,5966200.0],["2013-05-31",12.7688,12.9735,12.6579,12.6664,2504600.0],["2013-06-03",12.6643,12.869,12.6195,12.6792,3178000.0],["2013-06-04",12.6792,12.7923,12.6302,12.6408,2437000.0],["2013-06-05",12.5939,12.5939,12.2185,12.4809,4886400.0],["2013-06-06",12.4446,12.7709,12.4148,12.66,3214200.0],["2013-06-07",12.6622,12.9032,12.6622,12.8605,2389600.0],["2013-06-10",12.8712,12.8989,12.7347,12.7603,2317800.0],["2013-06-11",12.6686,12.82,12.5832,12.6472,2858200.0],["2013-06-12",12.7304,12.7368,12.5662,12.6771,1890600.0],["2013-06-13",12.6259,12.7923,12.4915,12.7581,2551800.0],["2013-06-14",12.788,12.9266,12.692,12.837,2683400.0],["2013-06-17",12.9394,12.9949,12.8349,12.8946,2217000.0],["2013-06-18",12.8946,12.9501,12.8243,12.9458,1835000.0],["2013-06-19",12.916,13.0034,12.8242,12.8349,2513200.0],["2013-06-20",12.7645,12.7752,12.3892,12.483,4639600.0],["2013-06-21",12.5662,12.7027,12.2377,12.5257,5790800.0],["2013-06-24",12.4254,12.5683,11.9669,12.37,5268200.0],["2013-06-25",12.4361,12.6216,12.4297,12.5491,3088600.0],["2013-06-26",12.6387,12.8904,12.6216,12.8776,2832600.0],["2013-06-27",12.9565,13.1143,12.9437,13.1143,2815200.0],["2013-06-28",13.1527,13.2998,13.0546,13.2551,2674600.0],["2013-07-01",13.3148,13.5025,13.2743,13.43,3213600.0],["2013-07-02",13.4363,13.5899,13.3553,13.4705,3014200.0],["2013-07-03",13.4385,13.4747,13.2337,13.4555,1429800.0],["2013-07-05",13.4577,13.4662,13.206,13.3382,1857200.0],["2013-07-08",13.3766,13.5238,13.2913,13.5089,1721600.0],["2013-07-09",13.5174,13.6219,13.398,13.6006,2420400.0],["2013-07-10",13.6006,13.6283,13.4961,13.5451,2500400.0],["2013-07-11",13.6454,13.7285,13.6091,13.7179,2548200.0],["2013-07-12",13.688,13.7648,13.624,13.7648,1700800.0],["2013-07-15",13.7563,13.9887,13.688,13.848,2125200.0],["2013-07-16",13.8629,13.9013,13.5025,13.5643,3885800.0],["2013-07-17",13.6219,13.6283,13.4641,13.4875,1737400.0],["2013-07-18",13.5643,13.7563,13.3852,13.4278,3485400.0],["2013-07-19",13.4641,13.6091,13.4193,13.575,1504600.0],["2013-07-22",13.6368,13.7307,13.575,13.6539,1416000.0],["2013-07-23",13.7413,13.7968,13.5323,13.5643,2103600.0],["2013-07-24",13.5664,13.6667,13.5323,13.575,2394200.0],["2013-07-25",13.5856,13.6496,13.4278,13.4363,2551000.0],["2013-07-26",13.4363,13.5664,13.3318,13.4854,2328000.0],["2013-07-29",13.4789,13.5285,13.2094,13.3065,2625800.0],["2013-07-30",13.3474,13.4035,13.1663,13.2655,1997000.0],["2013-07-31",13.2871,13.4466,13.1836,13.3733,2414200.0],["2013-08-01",13.4509,13.5716,13.2978,13.507,2523000.0],["2013-08-02",13.4962,13.6363,13.3129,13.3862,2796400.0],["2013-08-05",13.3862,13.4725,13.1987,13.2763,2802000.0],["2013-08-06",13.259,13.6126,13.2159,13.466,3341400.0],["2013-08-07",13.4682,13.5005,13.1793,13.3,4013200.0],["2013-08-08",13.3108,13.3668,13.1038,13.1534,3152000.0],["2013-08-09",13.1275,13.2504,13.1275,13.1771,2242600.0],["2013-08-12",13.1512,13.2526,13.0305,13.065,1937000.0],["2013-08-13",13.0434,13.065,12.7502,13.0154,3309800.0],["2013-08-14",12.9744,13.0715,12.8645,12.9788,1820200.0],["2013-08-15",12.9356,12.9917,12.8494,12.8925,2331800.0],["2013-08-16",12.8494,12.9033,12.7567,12.7826,2029200.0],["2013-08-19",12.7351,12.7739,12.5368,12.6166,3625800.0],["2013-08-20",12.6122,12.8472,12.5303,12.7826,1881400.0],["2013-08-21",12.8127,12.9205,12.7222,12.7696,1777600.0],["2013-08-22",12.8063,12.9033,12.7502,12.7589,1750200.0],["2013-08-23",12.7632,12.9033,12.7632,12.858,1554000.0],["2013-08-26",12.8688,12.9033,12.7416,12.8343,1541200.0],["2013-08-27",12.8041,12.9011,12.72,12.8774,1754400.0],["2013-08-28",12.8451,12.9011,12.7955,12.8753,1341200.0],["2013-08-29",12.8322,12.9098,12.8041,12.8451,1522800.0],["2013-08-30",12.8817,12.9011,12.7847,12.8106,2431600.0],["2013-09-03",12.8925,12.9119,12.5799,12.6424,2120600.0],["2013-09-04",12.6705,12.6963,12.4937,12.5691,2202400.0],["2013-09-05",12.5691,12.6748,12.5476,12.6209,1464400.0],["2013-09-06",12.6985,12.7459,12.6122,12.6446,1511400.0],["2013-09-09",12.7028,12.7653,12.6317,12.7524,1962600.0],["2013-09-10",12.8192,12.9292,12.72,12.927,1931800.0],["2013-09-11",12.8968,12.9249,12.6748,12.7545,1890000.0],["2013-09-12",12.7416,12.8192,12.5691,12.5972,1935000.0],["2013-09-13",12.6187,12.6748,12.429,12.5109,3075000.0],["2013-09-16",12.5713,12.6726,12.526,12.5627,3595200.0],["2013-09-17",12.5195,12.554,12.4333,12.4829,2512800.0],["2013-09-18",12.4872,13.0176,12.4721,13.0154,3285200.0],["2013-09-19",13.0995,13.4423,13.0542,13.4035,5617600.0],["2013-09-20",13.3949,13.4272,13.2094,13.231,2928600.0],["2013-09-23",13.1512,13.2051,13.0477,13.0801,1866200.0],["2013-09-24",13.0671,13.1038,12.9529,12.9917,1681200.0],["2013-09-25",12.996,13.134,12.8774,13.106,1899200.0],["2013-09-26",13.0779,13.2763,12.968,13.2396,2084600.0],["2013-09-27",13.2051,13.2159,13.0434,13.1297,1872000.0],["2013-09-30",12.9917,13.1599,12.9572,13.1599,1710400.0],["2013-10-01",13.1512,13.3216,13.093,13.3129,1709000.0],["2013-10-02",13.2784,13.3345,13.1749,13.259,1762600.0],["2013-10-03",13.19,13.2332,13.0219,13.1016,1976200.0],["2013-10-04",13.1016,13.1793,13.0283,13.0952,1117200.0],["2013-10-07",13.0305,13.1771,12.9809,13.0348,1818600.0],["2013-10-08",13.0348,13.0434,12.7761,12.7783,3047600.0],["2013-10-09",12.7739,12.8947,12.7481,12.8041,1737000.0],["2013-10-10",12.9378,13.0327,12.9055,12.9292,2476400.0],["2013-10-11",12.9529,13.0607,12.8731,13.0327,1822000.0],["2013-10-14",12.9594,13.2871,12.9356,13.2526,2121800.0],["2013-10-15",13.2677,13.2677,13.0089,13.0456,1581600.0],["2013-10-16",13.065,13.2202,13.0111,13.1771,1931000.0],["2013-10-17",13.1771,13.4574,13.1469,13.4207,2107600.0],["2013-10-18",13.4746,13.5177,13.3905,13.3927,2399600.0],["2013-10-21",13.4423,13.6859,13.4401,13.6665,2870200.0],["2013-10-22",13.7376,13.7721,13.5954,13.7333,1610400.0],["2013-10-23",13.7118,13.7333,13.4832,13.6449,1424000.0],["2013-10-24",13.6449,13.8239,13.6255,13.8002,1900600.0],["2013-10-25",13.8304,13.964,13.7678,13.9015,1927200.0],["2013-10-28",13.9554,13.9705,13.6514,13.7506,3347000.0],["2013-10-29",13.8181,13.8661,13.6874,13.7266,1923400.0],["2013-10-30",13.683,13.9925,13.683,13.816,2717400.0],["2013-10-31",13.816,14.023,13.561,13.792,1670000.0],["2013-11-01",13.7964,13.8966,13.7005,13.7833,1768200.0],["2013-11-04",13.7898,13.8835,13.6503,13.8356,1775400.0],["2013-11-05",13.5958,13.7179,13.5653,13.6329,18413800.0],["2013-11-06",13.6329,13.7157,13.5915,13.6961,2884800.0],["2013-11-07",13.7353,13.7397,13.4629,13.537,2939400.0],["2013-11-08",13.4978,13.5283,13.2951,13.4716,3615600.0],["2013-11-11",13.4346,13.4803,13.3561,13.4193,1351400.0],["2013-11-12",13.3997,13.476,13.3016,13.3278,1361200.0],["2013-11-13",13.2951,13.3212,13.2013,13.2689,2464000.0],["2013-11-14",13.2951,13.4738,13.2711,13.4019,2673600.0],["2013-11-15",13.4084,13.537,13.3888,13.5348,2315000.0],["2013-11-18",13.5566,13.5958,13.4781,13.5304,1693800.0],["2013-11-19",13.4869,13.4956,13.2972,13.3169,1602000.0],["2013-11-20",13.404,13.4476,13.3299,13.3779,1887800.0],["2013-11-21",13.4193,13.5784,13.3779,13.5457,1559200.0],["2013-11-22",13.574,13.6874,13.5152,13.6242,1976000.0],["2013-11-25",13.6176,13.8487,13.6024,13.7179,2339800.0],["2013-11-26",13.7114,13.7549,13.6351,13.7026,1831000.0],["2013-11-27",13.731,13.829,13.6569,13.7179,1156800.0],["2013-11-29",13.7353,13.8203,13.6874,13.7244,427400.0],["2013-12-02",13.7092,13.731,13.5937,13.6525,1678200.0],["2013-12-03",13.5828,13.7135,13.5828,13.6765,1658600.0],["2013-12-04",13.5893,13.7092,13.4803,13.5239,2099400.0],["2013-12-05",13.5021,13.5392,13.3583,13.3975,1984000.0],["2013-12-06",13.404,13.5784,13.3822,13.5414,1548200.0],["2013-12-09",13.5675,13.6678,13.476,13.5675,1587600.0],["2013-12-10",13.5675,13.7092,13.4825,13.5021,1621200.0],["2013-12-11",13.4738,13.5108,13.3278,13.3517,2066200.0],["2013-12-12",13.3474,13.4237,13.2449,13.3387,1546600.0],["2013-12-13",13.3343,13.5108,13.3016,13.4258,1558000.0],["2013-12-16",13.4389,13.5501,13.3931,13.4106,1886400.0],["2013-12-17",13.3866,13.5021,13.3278,13.4498,1839800.0],["2013-12-18",13.4324,13.5457,13.3278,13.5457,1710000.0],["2013-12-19",13.4585,13.7005,13.404,13.683,2178600.0],["2013-12-20",13.683,13.7964,13.5457,13.6612,5238200.0],["2013-12-23",13.6547,13.901,13.6242,13.8552,2314000.0],["2013-12-24",13.8552,14.0187,13.853,13.8944,1395800.0],["2013-12-26",13.9511,14.1015,13.9097,13.9947,1551800.0],["2013-12-27",13.9925,14.241,13.962,14.2083,1825600.0],["2013-12-30",14.2715,14.4371,14.2366,14.3739,2871800.0],["2013-12-31",14.3761,14.5853,14.3761,14.4502,2014800.0],["2014-01-02",14.4284,14.4284,14.1473,14.2192,2252600.0],["2014-01-03",14.2432,14.3238,14.1124,14.1734,1317600.0],["2014-01-06",14.1734,14.2105,14.047,14.0601,1524400.0],["2014-01-07",14.0862,14.1538,14.0165,14.1124,1695600.0],["2014-01-08",14.1124,14.1429,13.7964,13.877,3013200.0],["2014-01-09",13.877,13.9794,13.8378,13.9511,1629400.0],["2014-01-10",13.9576,14.047,13.8748,13.938,1172600.0],["2014-01-13",13.9598,14.0405,13.8552,13.9097,1746200.0],["2014-01-14",13.9489,14.1233,13.8421,14.0143,1996000.0],["2014-01-15",14.0557,14.0906,13.9925,14.0448,1668200.0],["2014-01-16",14.0034,14.084,13.9249,14.0448,1535000.0],["2014-01-17",14.0819,14.108,13.9141,13.9467,1712600.0],["2014-01-21",14.1342,14.2562,14.0579,14.2017,1591400.0],["2014-01-22",14.2148,14.3282,14.193,14.3238,1431400.0],["2014-01-23",14.2998,14.4633,14.2257,14.2323,2170600.0],["2014-01-24",14.1887,14.2105,14.0317,14.108,2293200.0],["2014-01-27",14.108,14.1887,13.8029,14.0056,2331800.0],["2014-01-28",14.0056,14.1691,13.9555,14.0514,3031000.0],["2014-01-29",13.9919,14.2078,13.8861,14.1373,1863400.0],["2014-01-30",14.2122,14.4766,14.1725,14.3422,2240000.0],["2014-01-31",14.2585,14.6749,14.2166,14.6265,2827800.0],["2014-02-03",14.6243,14.7366,14.2607,14.4083,2367000.0],["2014-02-04",14.4039,14.4722,14.2475,14.3466,1901600.0],["2014-02-05",14.2519,14.3687,14.199,14.2431,1648800.0],["2014-02-06",14.2981,14.3709,14.2254,14.2959,1751600.0],["2014-02-07",14.4105,14.5978,14.3973,14.481,2057800.0],["2014-02-10",14.4744,14.6882,14.2783,14.5604,2301800.0],["2014-02-11",14.6154,14.8534,14.5405,14.741,2629000.0],["2014-02-12",14.7917,14.8512,14.6837,14.719,1723400.0],["2014-02-13",14.697,14.9371,14.6683,14.7697,2137400.0],["2014-02-14",14.7983,14.8336,14.622,14.7278,1985600.0],["2014-02-18",14.6529,14.8314,14.6309,14.6529,1749000.0],["2014-02-19",14.6,14.7454,14.5427,14.5604,1776200.0],["2014-02-20",14.5427,14.697,14.437,14.4876,2177600.0],["2014-02-21",14.4876,14.6022,14.3356,14.4039,2715200.0],["2014-02-24",14.3951,14.5339,14.2849,14.4568,2631400.0],["2014-02-25",14.4325,14.5934,14.4127,14.5141,2392600.0],["2014-02-26",14.5141,14.838,14.4436,14.7917,2741600.0],["2014-02-27",14.7917,15.0054,14.6793,14.8732,2340200.0],["2014-02-28",14.8688,14.8975,14.7036,14.7873,2037200.0],["2014-03-03",14.7609,14.8688,14.6815,14.8556,1451000.0],["2014-03-04",14.9614,14.979,14.7961,14.8821,1894800.0],["2014-03-05",14.8292,15.0187,14.7741,14.9261,2086200.0],["2014-03-06",14.9195,14.9878,14.7344,14.8137,2059400.0],["2014-03-07",14.8137,14.9415,14.741,14.8115,1637600.0],["2014-03-10",14.73,14.8732,14.7014,14.8049,1422800.0],["2014-03-11",14.7587,14.8821,14.5846,14.827,1956400.0],["2014-03-12",14.8182,14.838,14.6926,14.7763,1601200.0],["2014-03-13",14.7476,14.8578,14.6705,14.73,1398400.0],["2014-03-14",14.8336,14.979,14.7168,14.9415,2029400.0],["2014-03-17",14.9724,15.1266,14.8909,15.1244,2488200.0],["2014-03-18",15.0693,15.2655,15.0385,15.1597,2034400.0],["2014-03-19",15.4638,15.6422,15.1288,15.1619,3212600.0],["2014-03-20",15.0716,15.2522,15.0077,15.2368,2195800.0],["2014-03-21",15.2324,15.2743,15.0804,15.1729,4630800.0],["2014-03-24",15.2126,15.2324,14.8843,14.9834,2100200.0],["2014-03-25",15.0165,15.1619,15.0054,15.098,1727400.0],["2014-03-26",15.1046,15.1773,15.0561,15.1046,1730800.0],["2014-03-27",15.0936,15.2038,15.0627,15.1795,1895200.0],["2014-03-28",15.1817,15.2963,15.1266,15.2126,1684600.0],["2014-03-31",15.2346,15.3073,15.1685,15.2831,1628400.0],["2014-04-01",15.2126,15.6048,15.2104,15.5916,2922600.0],["2014-04-02",15.5343,15.7194,15.4858,15.5321,3109800.0],["2014-04-03",15.5607,15.6665,15.4748,15.5717,1732800.0],["2014-04-04",15.6775,15.7943,15.5343,15.5805,2189200.0],["2014-04-07",15.5695,15.6709,15.3778,15.4219,2166800.0],["2014-04-08",15.3955,15.6995,15.3955,15.6555,2005400.0],["2014-04-09",15.6951,15.9419,15.6907,15.9155,2296200.0],["2014-04-10",15.8868,16.0411,15.6929,15.7811,1664200.0],["2014-04-11",15.7634,15.986,15.748,15.9023,2463600.0],["2014-04-14",15.975,16.1821,15.9,15.9045,2246400.0],["2014-04-15",15.8956,16.0014,15.7987,15.9661,1647000.0],["2014-04-16",15.9948,16.2217,15.9661,16.0984,1588400.0],["2014-04-17",16.0124,16.138,15.9045,16.0741,1444600.0],["2014-04-21",16.0851,16.2923,16.0323,16.2482,1921000.0],["2014-04-22",16.2768,16.3363,16.1777,16.2879,2158800.0],["2014-04-23",16.3055,16.3165,16.1116,16.1182,2567000.0],["2014-04-24",16.2195,16.2746,15.9022,15.9485,2260000.0],["2014-04-25",15.9221,16.0036,15.629,15.7899,3451800.0],["2014-04-28",15.8344,15.9968,15.6741,15.9902,2129800.0],["2014-04-29",16.0236,16.304,16.0236,16.275,3452600.0],["2014-04-30",16.2684,16.3173,16.2105,16.275,2827000.0],["2014-05-01",16.2461,16.3752,16.1727,16.2528,2282600.0],["2014-05-02",16.2483,16.3618,16.206,16.3418,1756200.0],["2014-05-05",16.2817,16.6467,16.2595,16.5911,2810400.0],["2014-05-06",16.5376,16.6778,16.2839,16.4397,2078800.0],["2014-05-07",16.5666,16.6111,16.364,16.5599,2517000.0],["2014-05-08",16.482,16.5599,16.1727,16.3351,2248600.0],["2014-05-09",16.2528,16.3062,16.1571,16.2684,1439600.0],["2014-05-12",16.2995,16.3307,16.1704,16.2928,1411000.0],["2014-05-13",16.2594,16.3062,16.1994,16.2528,1515400.0],["2014-05-14",16.2483,16.344,16.1793,16.3307,1358200.0],["2014-05-15",16.2528,16.3329,16.1237,16.2639,1376400.0],["2014-05-16",16.2461,16.3574,16.2194,16.2973,1304600.0],["2014-05-19",16.2706,16.3396,16.1927,16.2238,1279600.0],["2014-05-20",16.1682,16.3329,16.146,16.3062,1502800.0],["2014-05-21",16.2817,16.4108,16.255,16.3106,1344200.0],["2014-05-22",16.2706,16.531,16.2706,16.5176,2291800.0],["2014-05-23",16.4776,16.5888,16.4419,16.4954,1506400.0],["2014-05-27",16.4954,16.5443,16.4175,16.5176,2618200.0],["2014-05-28",16.5554,16.5554,16.3863,16.4753,1277400.0],["2014-05-29",16.4775,16.5554,16.3796,16.4419,1114400.0],["2014-05-30",16.4264,16.7134,16.324,16.6511,2478000.0],["2014-06-02",16.6534,16.8982,16.6445,16.8603,1823800.0],["2014-06-03",16.8603,17.025,16.7802,16.8025,1734400.0],["2014-06-04",16.8247,16.9004,16.778,16.7936,1065600.0],["2014-06-05",16.8047,16.8781,16.7246,16.7847,1007600.0],["2014-06-06",16.8359,16.867,16.7023,16.7424,1852600.0],["2014-06-09",16.7179,16.8336,16.6289,16.6801,2441000.0],["2014-06-10",16.6356,16.7557,16.5799,16.7134,1727800.0],["2014-06-11",16.7001,16.7246,16.531,16.5666,1402400.0],["2014-06-12",16.5621,16.5933,16.4397,16.4976,1227200.0],["2014-06-13",16.3685,16.6333,16.2906,16.6244,1647200.0],["2014-06-16",16.7023,16.729,16.5844,16.6712,1670600.0],["2014-06-17",16.6578,16.7913,16.5822,16.6467,2122400.0],["2014-06-18",16.6422,16.6422,16.3307,16.4553,3429600.0],["2014-06-19",16.4575,16.709,16.4353,16.6957,2184200.0],["2014-06-20",16.6667,16.7824,16.6111,16.7824,4505600.0],["2014-06-23",16.7624,17.0206,16.6979,16.9761,2220200.0],["2014-06-24",16.8959,17.1497,16.8781,16.9382,1969000.0],["2014-06-25",17.0651,17.2142,16.9916,17.1675,2957800.0],["2014-06-26",17.1919,17.2988,17.143,17.2476,2019000.0],["2014-06-27",17.3611,17.3945,17.1964,17.3366,2036200.0],["2014-06-30",17.3588,17.4746,17.2743,17.4234,1468200.0],["2014-07-01",17.4679,17.5591,17.3922,17.5347,2096800.0],["2014-07-02",17.5146,17.6482,17.4301,17.4768,2222600.0],["2014-07-03",17.4746,17.5191,17.2164,17.2854,1225600.0],["2014-07-07",17.2453,17.341,16.9694,17.0629,2229000.0],["2014-07-08",17.0606,17.0962,16.936,17.0139,1496200.0],["2014-07-09",16.9894,17.3499,16.9583,17.2943,2545800.0],["2014-07-10",17.1452,17.2565,17.0918,17.232,1569400.0],["2014-07-11",17.1986,17.2787,17.1163,17.2765,999800.0],["2014-07-14",17.3054,17.3566,17.1719,17.2609,1296600.0],["2014-07-15",17.2743,17.3143,17.1964,17.2209,1154800.0],["2014-07-16",17.2787,17.3188,17.2008,17.3166,1793600.0],["2014-07-17",17.3477,17.4746,17.2031,17.2787,1784800.0],["2014-07-18",17.2409,17.4123,17.2253,17.3188,1132000.0],["2014-07-21",17.3255,17.341,17.1586,17.2654,1499600.0],["2014-07-22",17.2921,17.4746,17.2832,17.4479,1490600.0],["2014-07-23",17.4723,17.7038,17.4523,17.4835,1513400.0],["2014-07-24",17.4835,17.7372,17.4234,17.5814,1810200.0],["2014-07-25",17.5858,17.6304,17.4946,17.5569,1274400.0],["2014-07-28",17.5747,17.6571,17.5035,17.6459,1790000.0],["2014-07-29",17.6527,17.6909,17.4887,17.5718,1806400.0],["2014-07-30",17.5718,17.6235,17.1631,17.2551,2477200.0],["2014-07-31",17.0687,17.1137,16.7364,16.7543,4169000.0],["2014-08-01",16.6353,16.8082,15.9683,16.4624,5394600.0],["2014-08-04",16.5073,16.9542,16.395,16.8823,2568400.0],["2014-08-05",16.8329,16.8419,16.4152,16.5162,2196600.0],["2014-08-06",16.4444,16.8352,16.4399,16.6555,1750800.0],["2014-08-07",16.7341,16.9115,16.5432,16.6308,1604400.0],["2014-08-08",16.6533,16.9407,16.5634,16.907,3886000.0],["2014-08-11",17.1361,17.3472,16.916,17.0036,2641600.0],["2014-08-12",17.2035,17.2349,16.6959,16.7678,2599200.0],["2014-08-13",16.8352,17.1316,16.7319,17.0216,2932800.0],["2014-08-14",17.0216,17.2933,17.0216,17.2259,4586800.0],["2014-08-15",17.2125,17.3091,17.0979,17.2933,2381800.0],["2014-08-18",17.2821,17.327,17.2035,17.2574,2292800.0],["2014-08-19",17.2933,17.5426,17.2619,17.4685,2551200.0],["2014-08-20",17.4056,17.7717,17.3922,17.6909,3050600.0],["2014-08-21",17.7313,17.7874,17.5853,17.6639,2026600.0],["2014-08-22",17.8278,17.8773,17.3921,17.6886,2350600.0],["2014-08-25",17.8458,17.9491,17.6796,17.9132,2082000.0],["2014-08-26",17.9401,18.039,17.9222,17.9401,1835500.0],["2014-08-27",17.9671,18.1018,17.9401,18.0794,1819700.0],["2014-08-28",18.0659,18.1917,18.039,18.1378,1504100.0],["2014-08-29",18.1423,18.4163,18.1063,18.2501,2469200.0],["2014-09-02",18.2141,18.3354,18.1288,18.2501,1999000.0],["2014-09-03",18.2501,18.277,18.1468,18.1917,2076500.0],["2014-09-04",18.1917,18.2815,17.9985,18.0884,2145900.0],["2014-09-05",18.0614,18.2097,17.9671,18.1917,1748500.0],["2014-09-08",18.1692,18.3983,18.1558,18.2725,1652100.0],["2014-09-09",18.2456,18.4747,18.1962,18.4657,1978200.0],["2014-09-10",18.4163,18.587,18.268,18.3803,1645900.0],["2014-09-11",18.2635,18.4836,18.1018,18.4612,1633100.0],["2014-09-12",18.3803,18.4477,17.7245,17.9132,2736500.0],["2014-09-15",17.8323,17.8503,17.5673,17.7784,3090600.0],["2014-09-16",17.6617,18.1737,17.6078,18.0479,1734600.0],["2014-09-17",18.0569,18.1737,17.9671,18.0794,1606200.0],["2014-09-18",18.0749,18.2591,17.9042,18.2141,2295900.0],["2014-09-19",18.2141,18.5286,18.1288,18.4612,3078800.0],["2014-09-22",18.4163,18.4163,18.0479,18.1063,2080400.0],["2014-09-23",18.0165,18.2097,17.7829,17.7829,2272000.0],["2014-09-24",17.8323,17.8728,17.5763,17.8189,2171300.0],["2014-09-25",17.7784,17.8413,17.5898,17.6886,1988300.0],["2014-09-26",17.6482,17.9357,17.5224,17.8997,1687100.0],["2014-09-29",17.7695,18.1019,17.7695,18.1019,1715500.0],["2014-09-30",18.0569,18.1647,17.8099,18.1019,1852500.0],["2014-10-01",18.1962,18.3938,17.756,17.7964,5095000.0],["2014-10-02",17.7605,17.8503,17.3068,17.6706,3347300.0],["2014-10-03",17.7111,17.7874,17.5898,17.6257,1528300.0],["2014-10-06",17.6257,17.6976,17.4416,17.5583,2345900.0],["2014-10-07",17.5449,17.729,17.4416,17.4416,1338500.0],["2014-10-08",17.4236,17.4416,16.8936,17.172,4723700.0],["2014-10-09",17.0687,17.1765,15.9548,16.5387,5239500.0],["2014-10-10",16.3995,16.633,14.4725,16.3006,7950100.0],["2014-10-13",16.1749,16.377,15.1687,15.2945,5203300.0],["2014-10-14",15.2002,15.9413,14.2165,15.5011,9665800.0],["2014-10-15",14.9531,16.4354,14.8094,16.3051,6974400.0],["2014-10-16",16.0985,17.1361,15.9772,17.0732,5757100.0],["2014-10-17",17.2933,17.473,16.6869,16.8307,4554300.0],["2014-10-20",16.9205,17.2664,16.7229,17.1002,3645000.0],["2014-10-21",17.199,17.5404,17.1676,17.2484,2160100.0],["2014-10-22",17.2933,17.5179,17.0732,17.0777,2383800.0],["2014-10-23",17.1945,17.3652,17.0193,17.172,2001400.0],["2014-10-24",17.181,17.4955,17.0418,17.2933,4272000.0],["2014-10-27",17.1631,17.4056,16.934,17.2574,2350700.0],["2014-10-28",17.2574,17.5134,17.217,17.3382,2773800.0],["2014-10-29",17.3859,17.4493,16.9505,17.268,3597800.0],["2014-10-30",17.2181,17.4584,16.8281,16.8553,2483600.0],["2014-10-31",17.336,17.336,16.5016,16.7329,5292100.0],["2014-11-03",16.7329,17.073,16.5742,16.819,5356000.0],["2014-11-04",16.6195,16.8961,16.5152,16.5243,2821900.0],["2014-11-05",16.5243,16.751,16.4381,16.6467,2323300.0],["2014-11-06",16.6059,16.7555,16.4426,16.5832,1987000.0],["2014-11-07",16.8281,17.082,16.7238,17.0594,2652000.0],["2014-11-10",17.1229,17.277,16.946,17.1093,2450700.0],["2014-11-11",17.1274,17.1637,16.81,17.1093,2046700.0],["2014-11-12",16.9777,17.1682,16.887,17.141,2430800.0],["2014-11-13",17.141,17.3405,16.81,16.9007,2672500.0],["2014-11-14",17.0231,17.1047,16.81,16.8825,2101400.0],["2014-11-17",16.7782,17.0276,16.7782,16.9596,1978900.0],["2014-11-18",16.9596,17.1999,16.81,17.0503,2915100.0],["2014-11-19",17.0095,17.5219,17.0095,17.4902,3141600.0],["2014-11-20",17.404,17.7804,17.3813,17.7305,3161200.0],["2014-11-21",17.9073,18.193,17.862,17.93,11011000.0],["2014-11-24",17.9119,17.9844,17.6126,17.7713,2257200.0],["2014-11-25",17.8212,17.9119,17.5809,17.6262,2352500.0],["2014-11-26",17.6217,17.8484,17.4811,17.8393,3133100.0],["2014-11-28",17.336,17.4811,16.8961,16.9324,2239300.0],["2014-12-01",16.4154,16.6921,15.8985,16.4653,7288400.0],["2014-12-02",16.3338,17.005,16.3293,16.8281,4327000.0],["2014-12-03",16.8281,17.3995,16.8281,17.3088,3322000.0],["2014-12-04",17.3178,17.5718,17.1591,17.2952,2168500.0],["2014-12-05",17.2725,17.3088,16.8462,16.9007,2953900.0],["2014-12-08",16.7147,16.7782,15.8894,16.03,4323500.0],["2014-12-09",15.8804,16.2114,15.6627,16.1434,4883200.0],["2014-12-10",16.0481,16.0481,15.4496,15.6446,4659200.0],["2014-12-11",15.6446,15.9801,15.3453,15.3861,3560300.0],["2014-12-12",15.1911,15.3951,14.9099,15.046,4310500.0],["2014-12-15",14.9734,15.1911,14.3839,14.6741,4626400.0],["2014-12-16",14.3612,15.5765,13.9259,15.2092,5921400.0],["2014-12-17",15.2954,15.971,15.1548,15.8305,5678500.0],["2014-12-18",16.3202,16.352,15.436,15.6672,7318000.0],["2014-12-19",15.6582,15.6672,15.3634,15.4768,10122600.0],["2014-12-22",15.4178,15.8214,15.1684,15.699,4405000.0],["2014-12-23",16.0572,16.1479,15.6355,15.962,3062200.0],["2014-12-24",16.1388,16.2159,15.8123,16.0753,814900.0],["2014-12-26",16.1071,16.3111,15.9348,16.1207,1462700.0],["2014-12-29",16.1207,16.5016,16.0799,16.4789,1838900.0],["2014-12-30",16.4064,16.7419,16.3021,16.6059,2712400.0],["2014-12-31",16.5333,16.8644,16.3293,16.3792,2813600.0],["2015-01-02",16.3837,16.7691,16.3248,16.7011,2597400.0],["2015-01-05",16.5333,16.5379,15.5448,15.5992,5026600.0],["2015-01-06",15.6173,15.7625,14.6787,15.2319,5633500.0],["2015-01-07",15.2274,15.4496,14.978,15.4269,3586700.0],["2015-01-08",15.5493,15.7216,15.436,15.6173,3320100.0],["2015-01-09",15.6173,15.7216,15.2636,15.5629,2225100.0],["2015-01-12",15.4178,15.5176,14.7467,14.8238,3355100.0],["2015-01-13",14.7467,14.8827,14.4383,14.4429,3962800.0],["2015-01-14",14.2842,14.7195,14.071,14.715,4654300.0],["2015-01-15",14.8782,15.2228,14.6333,14.9145,3093900.0],["2015-01-16",14.8918,15.5992,14.8782,15.5901,3027600.0],["2015-01-20",15.5811,15.6672,15.2591,15.5221,2922500.0],["2015-01-21",15.5584,16.2567,15.4768,16.1887,3127900.0],["2015-01-22",16.2975,16.4154,15.8849,15.971,3750600.0],["2015-01-23",15.971,16.2885,15.8305,15.9892,3277400.0],["2015-01-26",16.0481,16.1116,15.6899,15.835,3151400.0],["2015-01-27",15.7171,15.9212,15.5947,15.8078,2750200.0],["2015-01-28",15.8766,15.8766,15.2349,15.2761,2777300.0],["2015-01-29",15.1891,15.8216,15.1066,15.7482,3768000.0],["2015-01-30",15.6566,16.0186,15.3953,15.7849,3249000.0],["2015-02-02",15.9086,15.9682,15.5145,15.9453,4622300.0],["2015-02-03",16.0416,16.344,15.9728,16.1928,2852700.0],["2015-02-04",16.0232,16.2249,15.6932,15.9316,2506100.0],["2015-02-05",16.0828,16.367,15.872,16.3532,3063400.0],["2015-02-06",16.4999,16.4999,15.9224,16.1745,2681300.0],["2015-02-09",16.179,16.2203,15.8216,15.8674,2838900.0],["2015-02-10",15.8811,15.9315,15.5053,15.8491,2380000.0],["2015-02-11",15.6611,15.8078,15.5924,15.6153,2134200.0],["2015-02-12",15.8124,15.8124,15.6153,15.6978,1760300.0],["2015-02-13",15.8124,15.9178,15.6703,15.7849,3295900.0],["2015-02-17",15.7711,15.8949,15.4961,15.762,2397300.0],["2015-02-18",15.6978,15.7299,15.5695,15.6016,2286300.0],["2015-02-19",15.3678,15.6703,15.3082,15.487,4522300.0],["2015-02-20",15.4778,15.7574,15.3953,15.5832,3318300.0],["2015-02-23",15.4961,15.5832,15.3403,15.377,3410200.0],["2015-02-24",15.377,15.5511,15.3632,15.4228,2621700.0],["2015-02-25",15.4136,15.6153,15.4136,15.4686,2547600.0],["2015-02-26",15.4182,15.4686,14.9186,14.992,4419900.0],["2015-02-27",14.9966,15.3082,14.992,15.2807,3282700.0],["2015-03-02",15.2945,15.3174,15.0149,15.0424,2283200.0],["2015-03-03",15.0241,15.1707,14.9645,15.1111,3426100.0],["2015-03-04",14.9186,15.1203,14.9049,14.9141,2040900.0],["2015-03-05",14.9416,15.1707,14.882,14.9828,2864800.0],["2015-03-06",14.8957,15.0057,14.5153,14.662,4394000.0],["2015-03-09",14.6666,14.8728,14.5795,14.5795,4431200.0],["2015-03-10",14.4374,14.7949,14.2999,14.7628,4743900.0],["2015-03-11",14.6757,14.7399,14.3274,14.3824,2959000.0],["2015-03-12",14.4374,14.5611,14.3686,14.4053,2251700.0],["2015-03-13",14.3366,14.3686,14.1074,14.2816,6838500.0],["2015-03-16",14.2266,14.3732,14.0753,14.3503,2791400.0],["2015-03-17",14.2266,14.5749,14.2266,14.3916,3010600.0],["2015-03-18",14.2953,14.8911,14.2816,14.7674,3843100.0],["2015-03-19",14.7078,14.7353,14.4924,14.6207,2557800.0],["2015-03-20",14.6941,14.9003,14.6666,14.7445,4718600.0],["2015-03-23",14.8316,15.1661,14.7811,15.1157,3188700.0],["2015-03-24",15.1203,15.1524,14.7674,14.7811,2740200.0],["2015-03-25",14.8041,15.0103,14.7628,14.8957,2857300.0],["2015-03-26",14.9782,15.0791,14.7995,14.937,4156700.0],["2015-03-27",14.9461,15.0378,14.8086,14.8499,4435600.0],["2015-03-30",14.8499,15.1341,14.8499,15.0836,2092600.0],["2015-03-31",15.0836,15.3311,14.9874,15.0928,2760900.0],["2015-04-01",15.1066,15.2166,14.9553,14.9553,2717500.0],["2015-04-02",14.9461,15.1341,14.8636,14.9691,2832800.0],["2015-04-06",14.9736,15.047,14.8636,15.0195,2477300.0],["2015-04-07",14.8545,15.3266,14.8545,15.2807,3174700.0],["2015-04-08",15.3036,15.3541,15.0928,15.3036,3386400.0],["2015-04-09",15.3082,15.3632,15.2441,15.3357,2915300.0],["2015-04-10",15.3541,15.5741,15.3174,15.4732,2366700.0],["2015-04-13",15.5832,15.5832,15.322,15.3541,2036900.0],["2015-04-14",15.3495,15.5786,15.3449,15.4549,2039000.0],["2015-04-15",15.5603,15.652,15.3861,15.597,2583600.0],["2015-04-16",15.5832,15.7574,15.5053,15.7207,2734000.0],["2015-04-17",15.6932,15.7253,15.4732,15.5191,2195800.0],["2015-04-20",15.542,15.7115,15.3999,15.5099,2388400.0],["2015-04-21",15.5145,15.6474,15.3678,15.4182,1861700.0],["2015-04-22",15.4503,15.487,15.2395,15.2853,2389900.0],["2015-04-23",15.2991,15.4411,15.267,15.3724,2400600.0],["2015-04-24",15.3495,15.5695,15.2945,15.5099,4370000.0],["2015-04-27",15.5511,15.5832,15.3357,15.4641,2577800.0],["2015-04-28",15.471,15.5544,15.2856,15.3134,5288900.0],["2015-04-29",15.3412,15.6054,15.2115,15.5544,3941900.0],["2015-04-30",15.5498,15.9855,15.5266,15.8742,3799100.0],["2015-05-01",15.8001,16.0967,15.763,15.8603,3963700.0],["2015-05-04",15.8603,15.9438,15.7213,15.7352,1949300.0],["2015-05-05",15.7769,15.9716,15.6888,15.8094,2437800.0],["2015-05-06",15.8464,15.8742,15.4617,15.5498,2565900.0],["2015-05-07",15.6703,15.6703,15.2485,15.281,2515200.0],["2015-05-08",15.3042,15.5869,15.2532,15.4664,2216300.0],["2015-05-11",15.4339,15.4895,15.2485,15.3227,2734700.0],["2015-05-12",15.3227,15.8186,15.2995,15.7584,4790200.0],["2015-05-13",15.8928,16.0179,15.4803,15.5591,4408000.0],["2015-05-14",15.6193,15.8696,15.5961,15.7954,2993900.0],["2015-05-15",15.6935,15.7862,15.5034,15.6286,2974200.0],["2015-05-18",15.6425,15.8279,15.5498,15.7769,2051100.0],["2015-05-19",15.7769,15.8279,15.6193,15.7028,1816900.0],["2015-05-20",15.7074,15.7306,15.573,15.6286,1860300.0],["2015-05-21",15.61,15.6981,15.5591,15.6332,1184500.0],["2015-05-22",15.5637,15.7074,15.5637,15.6286,1416700.0],["2015-05-26",15.5498,15.6471,15.3181,15.3551,1702600.0],["2015-05-27",15.3505,15.471,15.3227,15.3551,1377100.0],["2015-05-28",15.3088,15.3273,15.128,15.1558,1469700.0],["2015-05-29",15.1373,15.1836,15.0261,15.0261,1665300.0],["2015-06-01",15.1002,15.1095,14.8268,14.8963,2844700.0],["2015-06-02",14.9705,14.9983,14.8175,14.9056,1849500.0],["2015-06-03",14.8824,14.9195,14.646,14.6645,2050800.0],["2015-06-04",14.6275,14.646,14.4143,14.4838,2388800.0],["2015-06-05",14.4374,14.7016,14.3447,14.6228,2865700.0],["2015-06-08",14.6182,14.6599,14.4235,14.4699,2650500.0],["2015-06-09",14.4931,14.5719,14.4513,14.4699,1532300.0],["2015-06-10",14.5719,14.6228,14.4653,14.5626,2258000.0],["2015-06-11",14.5904,14.6321,14.4838,14.5301,1802900.0],["2015-06-12",14.4143,14.5579,14.3772,14.5579,2273200.0],["2015-06-15",14.4792,14.9473,14.4467,14.836,3984000.0],["2015-06-16",14.8638,14.9287,14.7665,14.8268,2052400.0],["2015-06-17",14.8453,14.9102,14.646,14.7109,1873300.0],["2015-06-18",14.7109,14.8268,14.6692,14.7248,2532400.0],["2015-06-19",14.6275,14.6599,14.2752,14.2938,4140200.0],["2015-06-22",14.3911,14.5023,14.3401,14.3957,3600500.0],["2015-06-23",14.3355,14.3726,14.2057,14.3494,3905000.0],["2015-06-24",14.354,14.4328,14.2057,14.2891,3509800.0],["2015-06-25",14.2706,14.3586,13.9832,13.9925,3088700.0],["2015-06-26",14.0157,14.0759,13.7608,13.9879,3138600.0],["2015-06-29",13.8349,14.0296,13.7886,13.9044,4317700.0],["2015-06-30",13.9832,14.0203,13.6866,13.8535,4544400.0],["2015-07-01",13.8859,13.8998,13.3622,13.4827,4277100.0],["2015-07-02",13.39,13.9323,13.39,13.7839,3890600.0],["2015-07-06",13.6403,13.7561,13.529,13.6356,2279300.0],["2015-07-07",13.6263,14.2011,13.5244,14.164,3727900.0],["2015-07-08",14.0528,14.1825,13.8766,13.9044,2621400.0],["2015-07-09",14.0481,14.164,13.8952,13.9137,2139800.0],["2015-07-10",13.9925,14.1918,13.9415,14.1501,1680400.0],["2015-07-13",14.303,14.3447,13.9647,14.0667,3065400.0],["2015-07-14",14.0667,14.4467,14.0435,14.3587,3316000.0],["2015-07-15",14.3308,14.4096,13.9508,14.0296,3779000.0],["2015-07-16",14.0898,14.1686,13.631,13.7747,3500100.0],["2015-07-17",13.7608,13.7747,13.4178,13.5105,4860200.0],["2015-07-20",13.478,13.5105,12.9311,13.186,5718400.0],["2015-07-21",13.1814,13.3529,12.8987,13.0238,5244800.0],["2015-07-22",12.9636,13.0007,12.5279,12.7689,5256000.0],["2015-07-23",12.7133,12.9682,12.616,12.704,6802000.0],["2015-07-24",12.7133,12.7921,12.5511,12.6948,5964300.0],["2015-07-27",12.5789,13.0887,12.4723,13.0609,4251900.0],["2015-07-28",13.1119,13.5522,13.0099,13.4641,4678500.0],["2015-07-29",13.4172,13.8351,13.3702,13.8163,5033000.0],["2015-07-30",13.7177,13.7271,13.3186,13.5815,4383700.0],["2015-07-31",13.4876,13.5534,13.2246,13.3045,3897900.0],["2015-08-03",13.173,13.2105,12.7879,12.8254,3941200.0],["2015-08-04",12.802,13.0368,12.6846,12.9147,3654900.0],["2015-08-05",12.9663,13.2528,12.074,12.1445,7706900.0],["2015-08-06",11.9754,12.4403,11.595,12.1727,8613600.0],["2015-08-07",12.2478,12.5625,12.1915,12.4122,5016000.0],["2015-08-10",12.5061,13.0743,12.4685,12.9851,6979200.0],["2015-08-11",12.7832,12.9569,12.7033,12.8677,2799200.0],["2015-08-12",12.8161,13.4594,12.7503,13.3843,3889700.0],["2015-08-13",13.4125,13.5346,13.0837,13.3232,3535300.0],["2015-08-14",13.3843,13.5675,13.234,13.3514,2672800.0],["2015-08-17",13.3092,14.0512,13.2951,13.9056,7631300.0],["2015-08-18",13.8962,13.9807,13.6567,13.807,2784400.0],["2015-08-19",13.7318,13.8915,13.342,13.4641,3492500.0],["2015-08-20",13.3843,13.6097,13.1871,13.2152,2873000.0],["2015-08-21",13.1495,13.2058,12.8207,12.8348,4244400.0],["2015-08-24",11.8815,12.8959,11.5622,12.2713,7522100.0],["2015-08-25",12.7879,12.8395,12.3042,12.3136,3951600.0],["2015-08-26",12.445,12.8395,12.3417,12.802,5143600.0],["2015-08-27",13.0368,13.5064,12.971,13.3655,3620000.0],["2015-08-28",13.3373,13.713,13.1871,13.4407,3795500.0],["2015-08-31",13.389,13.6238,13.018,13.2011,4566000.0],["2015-09-01",12.8348,13.0227,12.6423,12.91,4017800.0],["2015-09-02",13.0556,13.2622,12.539,13.0086,3926400.0],["2015-09-03",13.1354,13.1918,12.755,12.8583,2742900.0],["2015-09-04",12.708,12.971,12.6846,12.7973,2036500.0],["2015-09-08",12.8818,12.9569,12.7644,12.8724,2483800.0],["2015-09-09",12.8348,12.9945,12.6799,12.708,2987700.0],["2015-09-10",12.6892,12.8442,12.6047,12.6939,3809500.0],["2015-09-11",12.6,12.6564,12.2995,12.3276,3847800.0],["2015-09-14",12.2854,12.3136,12.0928,12.1774,2863700.0],["2015-09-15",12.1163,12.337,12.0553,12.2384,2852900.0],["2015-09-16",12.276,12.6188,12.2478,12.5765,3329000.0],["2015-09-17",12.5531,13.1072,12.445,12.8301,3995300.0],["2015-09-18",12.6329,12.7644,12.4732,12.5953,7427400.0],["2015-09-21",12.6658,12.8959,12.5765,12.8583,3103800.0],["2015-09-22",12.7832,12.9428,12.3276,12.4779,3329300.0],["2015-09-23",12.4216,12.5531,11.9942,12.0036,3564700.0],["2015-09-24",12.1445,12.1445,11.5011,11.9566,5960300.0],["2015-09-25",12.0459,12.0834,11.7359,11.9332,4294000.0],["2015-09-28",11.8815,11.8956,10.8624,11.0268,10310700.0],["2015-09-29",11.1489,11.2616,10.3364,10.3787,11202600.0],["2015-09-30",10.5853,11.7829,10.5759,11.6936,12456000.0],["2015-10-01",11.9895,12.4404,11.7829,12.3605,9196300.0],["2015-10-02",12.2948,13.0884,12.1821,13.0039,7107300.0],["2015-10-05",13.1495,13.4782,13.0509,13.4782,5978900.0],["2015-10-06",13.4876,13.6144,13.0837,13.0931,4891300.0],["2015-10-07",13.3139,13.45,12.9569,13.2152,5331100.0],["2015-10-08",13.1824,13.4829,12.9288,13.4031,3469600.0],["2015-10-09",13.4688,13.5393,13.281,13.5158,2999000.0],["2015-10-12",13.5158,13.544,13.1119,13.281,3049100.0],["2015-10-13",13.173,13.3608,12.9992,13.0556,2943300.0],["2015-10-14",13.0556,13.1213,12.7879,13.0603,2911100.0],["2015-10-15",13.2105,13.5862,13.0509,13.5346,4358600.0],["2015-10-16",13.6144,13.6285,13.3984,13.5674,5081800.0],["2015-10-19",13.3984,13.4266,13.1119,13.3279,3134500.0],["2015-10-20",13.2387,13.2998,13.0368,13.1025,3862800.0],["2015-10-21",13.079,13.0931,12.708,12.7409,3589200.0],["2015-10-22",12.6893,12.7315,12.0834,12.4404,10454300.0],["2015-10-23",12.4497,12.7315,12.337,12.6376,5567000.0],["2015-10-26",12.5437,12.6,12.3511,12.384,3641100.0],["2015-10-27",12.229,12.3182,11.9989,12.2055,4696900.0],["2015-10-28",12.289,12.799,12.2032,12.7132,4257200.0],["2015-10-29",12.4177,13.2662,12.3986,13.1613,4096200.0],["2015-10-30",13.1756,13.3853,12.942,13.1708,3677900.0],["2015-11-02",13.0374,13.4378,13.0231,13.1804,5025400.0],["2015-11-03",13.1947,13.657,13.1804,13.4997,4865400.0],["2015-11-04",13.4807,13.5712,12.8991,13.0564,6260000.0],["2015-11-05",12.942,13.2566,12.6894,12.9039,6003700.0],["2015-11-06",12.9087,13.0517,12.5845,12.7704,3914800.0],["2015-11-09",12.7656,12.942,12.5893,12.6989,3354000.0],["2015-11-10",12.6608,12.861,12.6417,12.7513,2155800.0],["2015-11-11",12.7561,12.8514,12.4177,12.594,4435900.0],["2015-11-12",12.4701,12.4892,12.1698,12.1793,4659400.0],["2015-11-13",12.1126,12.4272,11.593,12.3128,8186800.0],["2015-11-16",12.3843,12.7847,12.3557,12.7752,4356600.0],["2015-11-17",12.7275,12.7942,12.4558,12.5702,4589100.0],["2015-11-18",12.5702,12.8085,12.4558,12.6417,4068000.0],["2015-11-19",12.5464,12.6131,12.2747,12.4987,4780100.0],["2015-11-20",12.4463,12.5273,12.0458,12.1746,5550500.0],["2015-11-23",12.1746,12.308,12.0029,12.1174,4860900.0],["2015-11-24",12.1078,12.4463,12.1078,12.2604,4071000.0],["2015-11-25",12.1889,12.432,12.0697,12.3605,3959100.0],["2015-11-27",12.2508,12.3748,12.146,12.2222,1232600.0],["2015-11-30",12.1984,12.2842,12.0983,12.103,4759200.0],["2015-12-01",12.1078,12.1936,11.7455,12.0125,6121200.0],["2015-12-02",11.8456,11.8933,11.5501,11.6883,14071900.0],["2015-12-03",11.736,11.9648,11.1783,11.2164,7627100.0],["2015-12-04",11.1163,11.3547,10.6015,10.9304,12010600.0],["2015-12-07",10.4633,10.6492,9.9294,10.4204,21046300.0],["2015-12-08",9.9675,11.1973,9.896,10.7969,12108400.0],["2015-12-09",10.9638,11.8218,10.9495,11.5406,14398400.0],["2015-12-10",11.4595,11.5644,11.0972,11.1687,8587700.0],["2015-12-11",10.9971,11.0782,10.5109,10.673,7282600.0],["2015-12-14",10.4776,10.7445,10.2297,10.5634,9119400.0],["2015-12-15",10.6778,11.0353,10.5681,10.6873,6376300.0],["2015-12-16",10.6825,11.4071,10.5872,11.1926,8843100.0],["2015-12-17",11.2021,11.2307,10.754,11.021,7476100.0],["2015-12-18",11.021,11.3308,10.9399,11.1687,10022000.0],["2015-12-21",11.2069,11.5644,11.1354,11.5453,10611400.0],["2015-12-22",11.4786,12.1317,11.45,11.7837,10029300.0],["2015-12-23",12.1078,12.3128,11.9696,12.2175,9598500.0],["2015-12-24",12.2842,12.4749,12.227,12.37,3305900.0],["2015-12-28",12.0363,12.0745,11.7312,11.8885,7308500.0],["2015-12-29",12.0601,12.1841,11.7312,11.9028,5546600.0],["2015-12-30",11.6597,11.9076,11.593,11.8695,5028900.0],["2015-12-31",11.8504,12.3271,11.7265,12.1936,6900300.0],["2016-01-04",12.2461,12.6465,12.084,12.6036,11512600.0],["2016-01-05",12.6989,12.7275,12.3319,12.4939,6201600.0],["2016-01-06",12.289,12.3605,11.8885,11.96,8032500.0],["2016-01-07",11.6931,11.9457,11.4452,11.5263,8238000.0],["2016-01-08",11.7503,11.7884,11.4786,11.5596,5700200.0],["2016-01-11",11.5882,11.8361,10.7922,11.0114,8986900.0],["2016-01-12",11.1497,11.369,10.2487,11.1306,12905600.0],["2016-01-13",11.1544,11.3451,10.1057,10.387,9569300.0],["2016-01-14",10.4537,11.0257,10.325,10.9828,8088700.0],["2016-01-15",10.4251,10.9828,10.2964,10.7254,9467500.0],["2016-01-19",10.7254,10.8446,9.9055,10.12,9054800.0],["2016-01-20",9.8388,9.8388,9.057,9.5432,16425300.0],["2016-01-21",9.6052,10.0438,9.4717,9.8579,9191800.0],["2016-01-22",10.6301,10.8446,10.1582,10.2869,12673400.0],["2016-01-25",10.1534,10.8017,9.9961,10.1868,10353700.0],["2016-01-26",10.4537,10.7445,9.9198,10.5872,6979400.0],["2016-01-27",10.5047,10.9559,10.267,10.7813,7953500.0],["2016-01-28",11.315,11.9846,11.1064,11.5673,7182100.0],["2016-01-29",11.8002,12.1301,11.4606,11.6013,7718100.0],["2016-02-01",11.4169,11.7032,11.0481,11.6158,6294000.0],["2016-02-02",11.2228,11.4557,11.1258,11.2422,7359700.0],["2016-02-03",11.3732,11.4072,10.8249,11.3635,8698000.0],["2016-02-04",11.3829,11.6935,11.1209,11.6741,5541800.0],["2016-02-05",11.611,11.6983,10.8395,11.1258,6044600.0],["2016-02-08",10.6794,10.9026,9.9952,10.3494,9358400.0],["2016-02-09",9.9516,10.267,9.7041,10.0923,8770100.0],["2016-02-10",9.9952,10.3058,9.772,10.0632,7209300.0],["2016-02-11",9.7235,10.1262,9.5294,9.6022,9545500.0],["2016-02-12",9.9564,10.1457,9.5877,9.9952,8675300.0],["2016-02-16",10.3397,10.8249,10.1214,10.6066,14065700.0],["2016-02-17",10.9996,11.4217,10.8249,11.2083,10279100.0],["2016-02-18",11.4412,11.4412,10.9462,11.1549,4601800.0],["2016-02-19",10.9171,10.9511,10.5678,10.8346,6706600.0],["2016-02-22",11.2277,11.412,11.0239,11.3587,5968500.0],["2016-02-23",11.1597,11.2762,10.8832,10.9608,4421800.0],["2016-02-24",10.6745,11.281,10.5532,11.2471,6072100.0],["2016-02-25",11.0724,11.2277,10.9851,11.1403,6408400.0],["2016-02-26",11.2762,11.4945,11.1355,11.1743,4191600.0],["2016-02-29",11.1791,11.4654,11.1064,11.3393,5051000.0],["2016-03-01",11.5236,11.5236,11.0045,11.184,6990700.0],["2016-03-02",11.0239,11.5964,11.019,11.5139,6927100.0],["2016-03-03",11.5333,11.8875,11.4411,11.6983,6269100.0],["2016-03-04",11.7662,11.9312,11.6158,11.6838,6802200.0],["2016-03-07",11.6935,12.1932,11.5625,12.1787,6713900.0],["2016-03-08",12.1884,12.1884,11.3247,11.3393,7560600.0],["2016-03-09",11.4509,11.6692,11.1646,11.3538,7853700.0],["2016-03-10",11.2422,11.4654,11.1403,11.2859,5694100.0],["2016-03-11",11.4606,11.7614,11.4023,11.6741,7114900.0],["2016-03-14",11.5867,11.7371,11.3587,11.6401,4409700.0],["2016-03-15",11.4945,11.5916,11.2374,11.5867,3814200.0],["2016-03-16",11.577,12.0137,11.5722,11.9603,5332300.0],["2016-03-17",12.0574,12.3436,11.8487,12.2272,6850600.0],["2016-03-18",12.3727,12.4649,12.0865,12.3727,10005000.0],["2016-03-21",12.3194,12.3388,11.9361,11.9797,5719500.0],["2016-03-22",11.8681,12.2417,11.8293,12.1932,3567500.0],["2016-03-23",12.038,12.1544,11.7371,11.7905,4486800.0],["2016-03-24",11.5625,12.0671,11.48,11.9118,5291800.0],["2016-03-28",11.9943,11.9943,11.6838,11.7905,3263000.0],["2016-03-29",11.6207,11.8293,11.543,11.7954,4735100.0],["2016-03-30",11.9118,12.0719,11.8148,11.8293,3504300.0],["2016-03-31",11.8293,11.9991,11.7614,11.9458,3990800.0],["2016-04-01",11.6449,11.8487,11.5285,11.7371,25192600.0],["2016-04-04",11.7517,12.0185,11.6498,11.7662,4805500.0],["2016-04-05",11.6935,11.839,11.5285,11.577,3321400.0],["2016-04-06",11.6595,11.8778,11.5867,11.7662,3723300.0],["2016-04-07",11.7226,11.8536,11.5964,11.6886,3842200.0],["2016-04-08",11.9603,12.0088,11.7759,11.839,4008100.0],["2016-04-11",11.9894,12.1107,11.7468,11.8196,4013700.0],["2016-04-12",11.8924,12.3291,11.8245,12.135,8061200.0],["2016-04-13",12.135,12.1787,11.9943,12.1593,2976100.0],["2016-04-14",12.1641,12.1787,11.8051,11.8196,5669900.0],["2016-04-15",11.7032,11.8342,11.6255,11.6352,3969600.0],["2016-04-18",11.4897,12.1253,11.4314,12.0719,3558800.0],["2016-04-19",12.1835,12.7367,12.1787,12.7075,8059500.0],["2016-04-20",12.5911,13.12,12.5329,12.955,7074000.0],["2016-04-21",13.0957,13.1782,12.8822,12.9987,5008700.0],["2016-04-22",13.0666,13.2461,12.9356,13.2461,4696700.0],["2016-04-25",13.2752,13.3335,13.0569,13.183,5567700.0],["2016-04-26",13.2995,13.2995,13.0666,13.2219,4449100.0],["2016-04-27",13.3179,13.4803,13.1111,13.3573,5338400.0],["2016-04-28",13.1997,13.5345,13.1505,13.1948,4284700.0],["2016-04-29",13.1751,13.2785,12.9338,13.1406,5583200.0],["2016-05-02",13.0766,13.1209,12.5744,12.7615,7984400.0],["2016-05-03",12.5646,12.7221,12.4316,12.535,6138300.0],["2016-05-04",12.5597,12.7763,12.3775,12.5695,3941800.0],["2016-05-05",12.7123,12.9338,12.5547,12.6286,3881300.0],["2016-05-06",12.7467,12.9191,12.6089,12.8255,5120300.0],["2016-05-09",12.7714,12.8354,12.4612,12.6434,6145600.0],["2016-05-10",12.6778,12.8797,12.6187,12.6483,6361500.0],["2016-05-11",12.6483,12.9289,12.4612,12.8108,3728500.0],["2016-05-12",13.0274,13.0471,12.7911,12.9338,2867400.0],["2016-05-13",12.8945,13.0618,12.8452,12.9289,3033600.0],["2016-05-16",13.1259,13.1948,12.9732,13.1554,7768300.0],["2016-05-17",13.1111,13.5788,13.0471,13.3376,5626400.0],["2016-05-18",13.3523,13.4311,13.0569,13.1357,8436100.0],["2016-05-19",12.988,13.4459,12.9338,13.372,4547900.0],["2016-05-20",13.4065,13.5542,13.3326,13.4754,4383500.0],["2016-05-23",13.3819,13.6133,13.3228,13.4951,3975600.0],["2016-05-24",13.5493,13.7019,13.3376,13.4114,4214600.0],["2016-05-25",13.4803,13.6871,13.4262,13.6527,3483300.0],["2016-05-26",13.7413,13.756,13.4114,13.5099,2813400.0],["2016-05-27",13.4262,13.6182,13.3228,13.5985,2699200.0],["2016-05-31",13.6625,13.8545,13.5197,13.6674,7075800.0],["2016-06-01",13.5394,13.8939,13.5394,13.8496,4340800.0],["2016-06-02",13.7117,13.9087,13.6773,13.8791,3304500.0],["2016-06-03",13.9087,14.0121,13.7905,13.9382,4228000.0],["2016-06-06",14.0613,14.3025,13.9825,14.2287,3893000.0],["2016-06-07",14.2435,14.3075,14.1992,14.2287,2552100.0],["2016-06-08",14.3764,14.3764,14.0613,14.1401,2922900.0],["2016-06-09",14.017,14.2681,13.9874,14.2287,3623900.0],["2016-06-10",14.0318,14.1253,13.8151,13.8841,3402200.0],["2016-06-13",13.5887,13.8545,13.5296,13.7462,3715300.0],["2016-06-14",13.6576,13.7019,13.4065,13.5837,8016400.0],["2016-06-15",13.5345,13.7905,13.436,13.6477,2534900.0],["2016-06-16",13.5246,13.697,13.4459,13.6428,2940000.0],["2016-06-17",13.7856,13.7856,13.5887,13.6477,4657000.0],["2016-06-20",13.8841,14.017,13.6871,13.8201,3656000.0],["2016-06-21",13.7413,14.1696,13.697,14.1155,3880800.0],["2016-06-22",14.1302,14.2927,14.017,14.1499,3959600.0],["2016-06-23",14.2878,14.4896,14.1647,14.4847,4443600.0],["2016-06-24",13.9087,14.4355,13.8102,14.0219,5323200.0],["2016-06-27",13.8693,13.9628,13.5099,13.6674,5019600.0],["2016-06-28",13.9678,14.0908,13.7167,13.9825,3685400.0],["2016-06-29",14.1352,14.3272,14.1204,14.2287,3745200.0],["2016-06-30",14.1893,14.4601,14.1549,14.4059,5176700.0],["2016-07-01",14.4355,14.4946,14.2779,14.2878,2726600.0],["2016-07-05",14.0318,14.3025,14.0318,14.2779,3746600.0],["2016-07-06",14.1795,14.3173,14.1155,14.2139,5173600.0],["2016-07-07",14.3321,14.5241,14.1548,14.2385,3153500.0],["2016-07-08",14.3419,14.4207,14.0958,14.3026,3236600.0],["2016-07-11",14.3862,14.4256,14.2533,14.3173,2753700.0],["2016-07-12",14.4749,14.7703,14.4404,14.7358,5679300.0],["2016-07-13",14.721,14.7506,14.4158,14.6029,4758900.0],["2016-07-14",14.721,14.8244,14.5438,14.5684,4364100.0],["2016-07-15",14.6472,14.6718,14.3715,14.465,3053600.0],["2016-07-18",14.4503,14.6521,14.3666,14.5783,4878200.0],["2016-07-19",14.5733,14.6521,14.4306,14.4749,2583400.0],["2016-07-20",14.465,14.593,14.3272,14.5438,1759900.0],["2016-07-21",14.5487,14.6964,14.3912,14.4699,3116100.0],["2016-07-22",14.4256,14.5684,14.3764,14.5339,3046400.0],["2016-07-25",14.4847,14.5241,14.3173,14.3272,2860000.0],["2016-07-26",14.2779,14.3272,14.1795,14.3075,3920200.0],["2016-07-27",14.3524,14.3973,14.1178,14.2226,9832800.0],["2016-07-28",14.1627,14.4023,14.0429,14.2076,4109100.0],["2016-07-29",14.0778,14.2176,14.0479,14.2126,3010000.0],["2016-08-01",14.0928,14.1377,13.4888,13.5836,7359100.0],["2016-08-02",13.5586,13.6335,13.1942,13.4239,7325300.0],["2016-08-03",13.3789,13.6335,13.2741,13.6285,9032800.0],["2016-08-04",13.5187,13.7484,13.329,13.369,5734600.0],["2016-08-05",13.6186,13.7234,13.4538,13.5786,5355300.0],["2016-08-08",13.6036,13.9331,13.5886,13.7484,4105500.0],["2016-08-09",13.7633,13.8582,13.5137,13.5686,2989800.0],["2016-08-10",13.5537,13.6585,13.4089,13.4588,2783300.0],["2016-08-11",13.4987,13.6335,13.4438,13.4488,3341800.0],["2016-08-12",13.5137,13.7783,13.4888,13.5836,4134600.0],["2016-08-15",13.6385,13.6984,13.5487,13.5936,4004200.0],["2016-08-16",13.5636,13.7084,13.5636,13.6735,5143800.0],["2016-08-17",13.6735,13.7583,13.6036,13.7583,3261000.0],["2016-08-18",13.7533,13.993,13.4189,13.4888,11169800.0],["2016-08-19",13.4538,13.6036,13.2142,13.3839,7447300.0],["2016-08-22",13.2142,13.349,13.1593,13.2791,4850900.0],["2016-08-23",13.2292,13.329,13.2042,13.2441,4232400.0],["2016-08-24",13.1792,13.2342,13.0744,13.1393,4456100.0],["2016-08-25",13.1343,13.2042,13.0395,13.1792,2943800.0],["2016-08-26",13.2042,13.3989,13.1892,13.2741,3471200.0],["2016-08-29",13.2791,13.309,13.2142,13.2791,2818800.0],["2016-08-30",13.329,13.3889,13.1643,13.2142,2623700.0],["2016-08-31",13.1293,13.1992,13.0594,13.1792,3767200.0],["2016-09-01",13.1094,13.2491,13.1094,13.2392,2886600.0],["2016-09-02",13.319,13.4189,13.2541,13.3889,3345400.0],["2016-09-06",13.4788,13.5886,13.4139,13.5586,5141200.0],["2016-09-07",13.6086,13.6535,13.4788,13.5337,4610900.0],["2016-09-08",13.5986,13.7434,13.5387,13.6036,5284300.0],["2016-09-09",13.5587,13.7284,13.369,13.3839,6416800.0],["2016-09-12",13.2142,13.7284,13.1693,13.6236,5678100.0],["2016-09-13",13.4488,13.5087,13.1293,13.1493,6647100.0],["2016-09-14",13.1493,13.329,12.9746,12.9995,5879100.0],["2016-09-15",13.0495,13.0944,12.9097,12.9596,5123800.0],["2016-09-16",12.8697,13.0295,12.8598,12.9846,7465600.0],["2016-09-19",13.2042,13.5137,13.1643,13.349,6837000.0],["2016-09-20",13.344,13.4588,13.2791,13.3041,2533700.0],["2016-09-21",13.4688,13.6785,13.334,13.6335,5327300.0],["2016-09-22",13.7284,13.8382,13.6934,13.8083,4347900.0],["2016-09-23",13.7234,13.8332,13.5686,13.6186,3631900.0],["2016-09-26",13.6285,13.6335,13.5037,13.5387,3640700.0],["2016-09-27",13.4289,13.5586,13.344,13.4438,2150400.0],["2016-09-28",13.5786,13.7583,13.3939,13.7284,4401400.0],["2016-09-29",13.7683,13.8981,13.6335,13.6884,4188700.0],["2016-09-30",13.7933,13.8282,13.6335,13.7933,2632400.0],["2016-10-03",13.8332,13.8781,13.6285,13.6835,2185700.0],["2016-10-04",13.6635,13.7434,13.324,13.334,3592000.0],["2016-10-05",13.4538,13.5387,13.4039,13.4289,3046000.0],["2016-10-06",13.4638,13.4938,13.3041,13.359,2712000.0],["2016-10-07",13.364,13.4688,13.329,13.4189,4164800.0],["2016-10-10",13.4788,13.7384,13.4788,13.6984,2863500.0],["2016-10-11",13.6984,13.7334,13.4588,13.6136,4075900.0],["2016-10-12",13.5736,13.6086,13.4488,13.5936,4315700.0],["2016-10-13",13.4638,13.5886,13.3789,13.5686,4161200.0],["2016-10-14",13.6086,13.6435,13.334,13.4239,2937800.0],["2016-10-17",13.3989,13.4788,13.2591,13.2741,3355200.0],["2016-10-18",13.4139,13.5587,13.344,13.4938,3452800.0],["2016-10-19",13.5287,13.6785,13.4888,13.5736,4575200.0],["2016-10-20",13.4888,13.5437,13.354,13.5137,3817400.0],["2016-10-21",13.4838,13.5087,13.309,13.354,5174700.0],["2016-10-24",13.4139,13.4838,13.2392,13.339,4337500.0],["2016-10-25",13.364,13.3839,13.1144,13.1193,21532000.0],["2016-10-26",13.0395,13.4189,13.0045,13.4139,6969000.0],["2016-10-27",13.4063,13.5381,13.1833,13.2137,4767900.0],["2016-10-28",13.1376,13.2948,12.9552,12.9603,3630300.0],["2016-10-31",12.8842,12.9501,12.722,12.793,4174700.0],["2016-11-01",12.8487,12.9248,12.5548,12.5598,8992000.0],["2016-11-02",12.4635,12.6612,12.1696,12.6207,11782200.0],["2016-11-03",12.6054,12.7575,12.5649,12.6359,3273600.0],["2016-11-04",12.5244,12.6156,12.3115,12.4331,6397500.0],["2016-11-07",12.57,12.6713,12.499,12.5244,3667300.0],["2016-11-08",12.4737,12.7423,12.4686,12.5548,3220700.0],["2016-11-09",12.4939,12.8133,12.4737,12.7474,5597600.0],["2016-11-10",12.8437,13.1376,12.8082,13.0464,4764800.0],["2016-11-11",13.0008,13.0261,12.6713,12.8031,3669100.0],["2016-11-14",12.7828,12.9146,12.6815,12.8031,4981800.0],["2016-11-15",12.9045,13.0718,12.869,12.9704,4271100.0],["2016-11-16",12.9856,13.0059,12.7423,12.7676,4366800.0],["2016-11-17",12.8944,12.9349,12.7423,12.7676,3536600.0],["2016-11-18",12.8133,12.9349,12.722,12.793,3088200.0],["2016-11-21",13.016,13.163,12.8487,12.9856,5125400.0],["2016-11-22",13.016,13.0768,12.8741,13.0059,5125200.0],["2016-11-23",12.9045,13.0819,12.9045,13.0413,3175900.0],["2016-11-25",13.0211,13.0819,12.9501,13.0565,1213000.0],["2016-11-28",13.0819,13.0819,12.8741,12.8944,4372300.0],["2016-11-29",12.7322,12.8538,12.5852,12.8386,6521800.0],["2016-11-30",13.2897,13.4012,13.0565,13.1427,8073200.0],["2016-12-01",13.3404,13.3607,12.9045,12.9045,5336900.0],["2016-12-02",12.8842,13.0312,12.8386,12.8639,3665900.0],["2016-12-05",12.9552,13.0667,12.8842,12.9501,2489600.0],["2016-12-06",12.8791,12.9957,12.8487,12.8639,3841700.0],["2016-12-07",12.8437,12.9907,12.7778,12.9096,4471900.0],["2016-12-08",12.9248,13.0363,12.8538,12.9957,11343200.0],["2016-12-09",12.9957,13.0515,12.9248,12.9856,4975200.0],["2016-12-12",13.1782,13.2339,12.9805,12.9957,3928600.0],["2016-12-13",13.0616,13.2796,13.0363,13.2644,6088200.0],["2016-12-14",13.1782,13.2238,12.7423,12.8487,6863200.0],["2016-12-15",12.7778,13.1579,12.7575,13.1326,8083000.0],["2016-12-16",13.1072,13.3556,13.0819,13.1681,21015200.0],["2016-12-19",13.1681,13.3911,13.092,13.2289,5369800.0],["2016-12-20",13.2441,13.3607,13.2187,13.31,5157500.0],["2016-12-21",13.2897,13.6749,13.2897,13.6496,5570200.0],["2016-12-22",13.685,13.7712,13.5786,13.68,3727600.0],["2016-12-23",13.6344,13.7864,13.5837,13.6648,2309500.0],["2016-12-27",13.6648,13.7611,13.6242,13.6496,2323400.0],["2016-12-28",13.6344,13.7256,13.5989,13.609,2411300.0],["2016-12-29",13.5837,13.7003,13.5583,13.6192,2070100.0],["2016-12-30",13.5837,13.7611,13.5634,13.7053,3395800.0],["2017-01-03",13.8878,13.9537,13.6344,13.6394,5666700.0],["2017-01-04",13.685,13.7763,13.533,13.7104,5327600.0],["2017-01-05",13.7814,13.9486,13.7459,13.8929,4031200.0],["2017-01-06",13.9587,14.1311,13.903,14.0145,4380600.0],["2017-01-09",13.9892,14.0398,13.8371,13.9689,3870900.0],["2017-01-10",14.0348,14.0348,13.6039,13.6039,5274100.0],["2017-01-11",13.7509,13.8878,13.685,13.8523,4993500.0],["2017-01-12",13.9841,13.9841,13.7611,13.8371,4524400.0],["2017-01-13",13.8118,13.974,13.8118,13.8776,3656300.0],["2017-01-17",13.9993,14.0804,13.9486,14.0348,5588000.0],["2017-01-18",13.9942,14.1159,13.9233,14.0297,3956900.0],["2017-01-19",14.0703,14.1057,13.9638,14.0246,3728400.0],["2017-01-20",14.1311,14.2679,14.0145,14.1159,3412900.0],["2017-01-23",14.1311,14.2071,14.0044,14.1108,4318500.0],["2017-01-24",14.1666,14.4656,14.1615,14.4555,4526700.0],["2017-01-25",14.5974,14.9826,14.496,14.9218,9730500.0],["2017-01-26",15.0992,15.3323,15.0383,15.1346,18368600.0],["2017-01-27",15.109,15.1347,14.8006,14.9496,5744600.0],["2017-01-30",14.6927,14.8571,14.5025,14.6207,4351400.0],["2017-01-31",14.6207,14.6567,14.4255,14.5591,4106100.0],["2017-02-01",14.6259,14.6567,14.4203,14.4563,3819600.0],["2017-02-02",14.4563,14.5334,14.297,14.4717,4044100.0],["2017-02-03",14.5334,14.8314,14.4306,14.7441,7342500.0],["2017-02-06",14.6876,14.8109,14.595,14.7801,4271700.0],["2017-02-07",14.8109,14.8314,14.5693,14.595,5541000.0],["2017-02-08",14.5282,14.7441,14.4049,14.6105,2828300.0],["2017-02-09",14.6927,14.7544,14.5745,14.631,4520200.0],["2017-02-10",14.6978,14.7955,14.6002,14.7441,3575500.0],["2017-02-13",14.7492,14.816,14.6105,14.7801,6703900.0],["2017-02-14",14.7595,14.8828,14.667,14.852,7383300.0],["2017-02-15",14.7749,14.9034,14.7698,14.8726,3756000.0],["2017-02-16",14.9034,14.9496,14.8057,14.8366,3602000.0],["2017-02-17",14.7749,14.8314,14.6978,14.8314,2381200.0],["2017-02-21",14.8931,14.9034,14.7235,14.7852,3363100.0],["2017-02-22",14.703,14.7389,14.5385,14.6516,3301300.0],["2017-02-23",14.7338,14.7544,14.4871,14.5796,3527000.0],["2017-02-24",14.518,14.518,14.2353,14.3535,4048000.0],["2017-02-27",14.3175,14.3638,14.2456,14.2764,2800000.0],["2017-02-28",14.2302,14.4666,14.1891,14.4049,3140000.0],["2017-03-01",14.518,14.6464,14.4666,14.5437,4445200.0],["2017-03-02",14.4923,14.5437,14.4203,14.5077,2439700.0],["2017-03-03",14.482,14.518,14.4306,14.4614,2284600.0],["2017-03-06",14.41,14.5025,14.2867,14.4768,2728000.0],["2017-03-07",14.4409,14.5385,14.3689,14.4666,2427800.0],["2017-03-08",14.3895,14.4563,14.2148,14.2456,2482600.0],["2017-03-09",14.1171,14.1891,13.819,14.1839,5281400.0],["2017-03-10",14.2764,14.297,14.076,14.1736,3492800.0],["2017-03-13",14.1479,14.2507,14.1325,14.1479,4680500.0],["2017-03-14",14.0554,14.1274,13.819,14.004,3712700.0],["2017-03-15",14.0709,14.1891,13.9938,14.0863,6152500.0],["2017-03-16",14.1222,14.1325,13.9784,14.0709,3367700.0],["2017-03-17",14.0709,14.1017,13.9218,13.9732,3721500.0],["2017-03-20",13.9218,14.1017,13.855,14.0811,2867400.0],["2017-03-21",14.0966,14.1171,13.8653,13.9835,3659000.0],["2017-03-22",13.891,13.9732,13.8345,13.9475,2749200.0],["2017-03-23",13.927,14.0657,13.8858,13.9064,5068600.0],["2017-03-24",13.9681,14.004,13.8807,13.9115,4025000.0],["2017-03-27",13.8242,13.8756,13.7882,13.8396,2292000.0],["2017-03-28",13.8602,13.9424,13.8293,13.8807,3111300.0],["2017-03-29",13.9372,14.0709,13.8602,13.9886,2475100.0],["2017-03-30",14.0143,14.0965,13.9321,14.0092,5240200.0],["2017-03-31",13.9681,14.297,13.9527,14.1891,4179800.0],["2017-04-03",14.2559,14.3124,14.004,14.1685,2494700.0],["2017-04-04",14.2045,14.261,14.1222,14.225,1901900.0],["2017-04-05",14.3227,14.4049,14.0914,14.1325,3799800.0],["2017-04-06",14.1325,14.3484,14.1325,14.3021,3644400.0],["2017-04-07",14.3432,14.3638,14.2148,14.3175,2744600.0],["2017-04-10",14.3432,14.4409,14.3124,14.3998,2260300.0],["2017-04-11",14.4152,14.5231,14.2918,14.3432,4597600.0],["2017-04-12",14.4717,14.4871,14.2764,14.3278,3212600.0],["2017-04-13",14.3381,14.3741,14.1891,14.2045,3250300.0],["2017-04-17",14.2096,14.2764,14.1839,14.261,2718600.0],["2017-04-18",14.2559,14.4409,14.2147,14.3741,3831800.0],["2017-04-19",14.3638,14.3895,14.1582,14.225,3406100.0],["2017-04-20",14.2764,14.3278,14.1993,14.2096,2675800.0],["2017-04-21",14.2404,14.261,14.1017,14.225,3223500.0],["2017-04-24",14.3381,14.3998,14.2353,14.3124,6332600.0],["2017-04-25",14.333,14.3843,14.2764,14.3638,10550400.0],["2017-04-26",14.3455,14.3612,14.2308,14.2412,3185500.0],["2017-04-27",14.2151,14.2516,14.043,14.1525,4288200.0],["2017-04-28",14.2516,14.3142,14.1734,14.2516,2849300.0],["2017-05-01",14.2881,14.3299,14.116,14.3194,3779400.0],["2017-05-02",14.4968,14.5907,14.1682,14.1995,6620100.0],["2017-05-03",14.1786,14.2308,14.0951,14.116,3567200.0],["2017-05-04",14.0847,14.1264,13.6569,13.7717,6676800.0],["2017-05-05",13.8291,14.0847,13.7561,14.043,6504600.0],["2017-05-08",14.0795,14.1369,13.9543,14.116,2993600.0],["2017-05-09",14.1264,14.1942,13.9126,13.9699,8336300.0],["2017-05-10",14.0065,14.1786,14.0065,14.0847,10289800.0],["2017-05-11",14.1577,14.1577,14.0117,14.0273,5000200.0],["2017-05-12",14.043,14.1577,14.0065,14.1264,2467300.0],["2017-05-15",14.2464,14.2934,14.0951,14.1421,4138300.0],["2017-05-16",14.1838,14.189,14.0169,14.0534,3118500.0],["2017-05-17",13.9699,14.0482,13.73,13.7508,3686300.0],["2017-05-18",13.6882,13.8604,13.6204,13.8291,10992100.0],["2017-05-19",13.9804,14.2256,13.8865,14.1421,3314500.0],["2017-05-22",14.2047,14.2621,14.116,14.2568,2710600.0],["2017-05-23",14.2725,14.4186,14.2464,14.3455,2830400.0],["2017-05-24",14.3455,14.3768,14.2568,14.2829,3614400.0],["2017-05-25",14.2725,14.3977,14.0117,14.116,6021500.0],["2017-05-26",14.1212,14.1212,13.996,14.0273,5015400.0],["2017-05-30",13.9543,14.0273,13.876,13.9804,4231900.0],["2017-05-31",13.9282,14.0012,13.8708,13.9856,4315800.0],["2017-06-01",14.0325,14.0951,13.9021,13.9334,2429300.0],["2017-06-02",13.9021,14.0482,13.8604,13.9647,3201800.0],["2017-06-05",13.9647,14.0847,13.9334,13.9699,5295700.0],["2017-06-06",13.9595,14.2725,13.9543,14.236,5989000.0],["2017-06-07",14.236,14.4081,14.0534,14.0847,7802300.0],["2017-06-08",14.0221,14.2047,13.9908,14.0951,4436700.0],["2017-06-09",14.0951,14.2203,14.0534,14.1212,2555700.0],["2017-06-12",14.1629,14.2516,13.9804,13.9908,4010300.0],["2017-06-13",14.0325,14.069,13.876,13.923,4822300.0],["2017-06-14",13.9491,13.9491,13.7195,13.8082,5448900.0],["2017-06-15",13.7926,13.9647,13.7508,13.9282,5778500.0],["2017-06-16",13.996,14.0638,13.8552,13.9908,5646000.0],["2017-06-19",14.0064,14.0638,13.8082,13.876,3508200.0],["2017-06-20",13.7456,13.7665,13.4483,13.6204,7607800.0],["2017-06-21",13.5839,13.6726,13.4796,13.5683,4192100.0],["2017-06-22",13.5891,13.73,13.5422,13.563,4652800.0],["2017-06-23",13.5787,13.7456,13.5787,13.7195,3566800.0],["2017-06-26",13.8187,13.9126,13.7352,13.8447,4880100.0],["2017-06-27",13.8447,14.0534,13.7769,13.803,4744400.0],["2017-06-28",13.8656,14.0534,13.8343,14.0221,3170400.0],["2017-06-29",14.0325,14.1942,13.9595,14.0012,4309400.0],["2017-06-30",14.0691,14.1995,14.0482,14.1264,4804900.0],["2017-07-03",14.2203,14.3038,14.1786,14.2255,2133700.0],["2017-07-05",14.2464,14.2568,14.043,14.0847,6148000.0],["2017-07-06",14.1108,14.1473,13.9178,14.0325,4224700.0],["2017-07-07",13.9752,14.2203,13.9386,14.2099,3360100.0],["2017-07-10",14.2099,14.2308,14.0847,14.1734,3916900.0],["2017-07-11",14.2047,14.2047,14.0847,14.1108,3794500.0],["2017-07-12",14.189,14.309,14.1734,14.2464,2576300.0],["2017-07-13",14.2934,14.2934,14.1838,14.2308,2893900.0],["2017-07-14",14.2621,14.4707,14.2412,14.4551,3460600.0],["2017-07-17",14.4707,14.4916,14.382,14.4238,4191600.0],["2017-07-18",14.4707,14.4864,14.3873,14.4238,3702400.0],["2017-07-19",14.4499,14.549,14.3977,14.4655,4806400.0],["2017-07-20",14.5542,14.5698,14.3716,14.4394,2740800.0],["2017-07-21",14.4499,14.502,14.2151,14.2516,3662200.0],["2017-07-24",14.2516,14.356,14.1995,14.2986,2904900.0],["2017-07-25",14.3873,14.4446,14.3194,14.3873,4016900.0],["2017-07-26",14.4864,14.4864,14.3664,14.3977,3516900.0],["2017-07-27",14.4083,14.4877,14.2812,14.403,3878800.0],["2017-07-28",14.3659,14.5089,14.3447,14.3553,3327500.0],["2017-07-31",14.3765,14.4136,14.2706,14.4083,2365900.0],["2017-08-01",14.4719,14.5619,14.3447,14.403,3210000.0],["2017-08-02",14.403,14.4877,14.3235,14.4295,6854200.0],["2017-08-03",14.4189,14.4189,14.1328,14.2176,3278000.0],["2017-08-04",14.1699,14.1699,14.0322,14.0799,2940200.0],["2017-08-07",14.1434,14.1434,14.0163,14.0958,3082400.0],["2017-08-08",14.0375,14.1646,13.7726,13.8362,4596100.0],["2017-08-09",13.8362,13.9739,13.815,13.9104,3476700.0],["2017-08-10",13.9103,14.0428,13.7991,13.815,2814600.0],["2017-08-11",13.7832,13.8892,13.7197,13.7197,4101000.0],["2017-08-14",13.7355,13.7991,13.5819,13.6137,4264700.0],["2017-08-15",13.5925,13.619,13.1582,13.3012,7123600.0],["2017-08-16",13.3542,13.5025,13.2588,13.333,3168800.0],["2017-08-17",13.3436,13.3965,13.227,13.2323,2623500.0],["2017-08-18",13.2111,13.4018,13.1635,13.3647,3418500.0],["2017-08-21",13.3118,13.3647,13.174,13.2323,2893900.0],["2017-08-22",13.2641,13.5025,13.2588,13.4707,3022200.0],["2017-08-23",13.4548,13.8839,13.3965,13.7832,5548200.0],["2017-08-24",13.7779,13.8945,13.7197,13.7567,2180200.0],["2017-08-25",13.7938,13.8362,13.6826,13.6985,2245400.0],["2017-08-28",13.7091,13.7197,13.3912,13.4972,3190100.0],["2017-08-29",13.4601,13.5343,13.3012,13.5078,2674800.0],["2017-08-30",13.5078,13.6349,13.37,13.6137,2973300.0],["2017-08-31",13.6508,13.8415,13.5819,13.8097,3936100.0],["2017-09-01",13.8256,13.9686,13.6932,13.8203,3664600.0],["2017-09-05",13.8468,13.9368,13.6508,13.672,3430900.0],["2017-09-06",13.7461,13.8998,13.6985,13.8627,2544000.0],["2017-09-07",13.9156,13.9739,13.8256,13.9209,3165700.0],["2017-09-08",13.9051,13.9262,13.8309,13.9051,2916600.0],["2017-09-11",13.9315,14.0375,13.8839,13.9104,2857400.0],["2017-09-12",13.8945,13.9421,13.7779,13.8256,3532200.0],["2017-09-13",13.8256,13.8945,13.8044,13.8521,3360400.0],["2017-09-14",13.868,13.9898,13.8309,13.868,2769500.0],["2017-09-15",13.8786,13.9051,13.8044,13.8309,2713600.0],["2017-09-18",13.8521,13.9104,13.8044,13.8468,3380600.0],["2017-09-19",13.868,13.8839,13.7673,13.7938,2371700.0],["2017-09-20",13.7832,13.8839,13.7038,13.7673,3388000.0],["2017-09-21",13.7091,13.7249,13.5501,13.7091,7226300.0],["2017-09-22",13.6985,13.7408,13.6614,13.7197,16212000.0],["2017-09-25",13.7461,14.0587,13.7197,13.9739,7254300.0],["2017-09-26",14.0057,14.0216,13.8362,13.9368,2936900.0],["2017-09-27",13.9368,13.9739,13.7991,13.9262,2424000.0],["2017-09-28",13.905,13.9845,13.7196,13.8362,3862100.0],["2017-09-29",13.5025,13.9262,13.4336,13.8097,33509600.0],["2017-10-02",13.815,13.8892,13.762,13.815,12470100.0],["2017-10-03",13.8468,13.8574,13.762,13.7726,11698900.0],["2017-10-04",13.7726,13.8362,13.7355,13.7567,3329700.0],["2017-10-05",13.7726,13.9421,13.7514,13.9262,4823800.0],["2017-10-06",13.9051,13.9739,13.8203,13.9262,3834500.0],["2017-10-09",13.9474,14.0269,13.9368,13.9845,3311700.0],["2017-10-10",14.0322,14.064,13.9845,14.0375,4705300.0],["2017-10-11",14.0375,14.2335,14.0375,14.1964,6945800.0],["2017-10-12",14.1169,14.2017,14.064,14.1222,4370600.0],["2017-10-13",14.1699,14.1699,13.8309,13.9792,9013700.0],["2017-10-16",13.9898,14.0852,13.9368,13.9474,4585100.0],["2017-10-17",13.9792,13.9792,13.762,13.8415,5189000.0],["2017-10-18",13.8256,13.8521,13.4442,13.4972,7779900.0],["2017-10-19",13.4283,13.4866,13.28,13.4177,8871600.0],["2017-10-20",13.4495,13.4495,13.3224,13.3753,6291400.0],["2017-10-23",13.4018,13.4283,13.2164,13.2959,6235900.0],["2017-10-24",13.3383,13.3912,13.227,13.3277,4035200.0],["2017-10-25",13.3277,13.3489,12.8191,12.9039,9323400.0],["2017-10-26",12.8986,13.0681,12.6284,13.0204,6856800.0],["2017-10-27",13.0416,13.2482,12.9304,13.137,5653300.0],["2017-10-30",13.435,13.4943,13.3003,13.3649,7838200.0],["2017-10-31",13.3649,13.3811,13.1548,13.2033,6424000.0],["2017-11-01",13.2841,13.5428,13.241,13.4835,5989100.0],["2017-11-02",13.4727,13.4727,13.0685,13.2302,6638500.0],["2017-11-03",13.2302,13.4997,13.2248,13.4727,6368100.0],["2017-11-06",13.505,13.5967,13.4404,13.532,5378100.0],["2017-11-07",13.5967,13.5967,13.4673,13.4835,4638300.0],["2017-11-08",13.4673,13.5482,13.3703,13.4188,5269000.0],["2017-11-09",13.3649,13.5104,13.311,13.4188,4501600.0],["2017-11-10",13.4242,13.5212,13.3865,13.4727,3633700.0],["2017-11-13",13.4727,13.4727,13.1062,13.1278,4680300.0],["2017-11-14",13.1116,13.1709,12.8476,12.9661,6466700.0],["2017-11-15",12.8961,13.0524,12.7128,12.9446,6443200.0],["2017-11-16",12.9661,13.1601,12.9607,13.1116,4799900.0],["2017-11-17",13.1386,13.2033,13.0631,13.0847,5930300.0],["2017-11-20",13.0955,13.3003,13.0092,13.2356,6388800.0],["2017-11-21",13.2733,13.2895,13.0685,13.1278,5172100.0],["2017-11-22",13.1494,13.3003,13.144,13.2787,3673400.0],["2017-11-24",13.3919,13.408,12.8691,12.9122,7926700.0],["2017-11-27",12.9338,12.9769,12.853,12.8961,4059900.0],["2017-11-28",12.9069,13.1871,12.8799,13.0739,6595100.0],["2017-11-29",13.1547,13.1547,12.8098,12.8745,8443600.0],["2017-11-30",12.923,13.3649,12.853,13.2733,7059700.0],["2017-12-01",13.2841,13.6074,13.2571,13.4997,6202500.0],["2017-12-04",13.5589,13.5967,13.4026,13.4673,6438900.0],["2017-12-05",13.4727,13.505,13.3326,13.3649,3405100.0],["2017-12-06",13.2895,13.3649,13.047,13.1116,4737400.0],["2017-12-07",13.1386,13.338,12.9877,13.3056,4859200.0],["2017-12-08",13.3595,13.5266,13.3434,13.4404,6406400.0],["2017-12-11",13.5805,13.8176,13.4727,13.7368,11908800.0],["2017-12-12",13.9416,14.1194,13.7044,13.8661,7027700.0],["2017-12-13",14.0655,14.0655,13.8931,13.9577,6864500.0],["2017-12-14",13.92,14.2218,13.9092,14.0493,4999300.0],["2017-12-15",14.0655,14.1571,13.9577,14.0601,8971300.0],["2017-12-18",14.1625,14.3888,14.1463,14.2326,18616800.0],["2017-12-19",14.2811,14.2811,14.1248,14.141,3680900.0],["2017-12-20",14.1733,14.1948,13.8823,14.0116,5803600.0],["2017-12-21",13.9739,14.1894,13.9362,14.0655,5361800.0],["2017-12-22",14.1086,14.2757,14.0439,14.2272,4303000.0],["2017-12-26",14.2541,14.3565,14.2056,14.3188,5325900.0],["2017-12-27",14.3188,14.3188,14.1787,14.2164,6470900.0],["2017-12-28",14.2541,14.3026,14.1841,14.2703,3842800.0],["2017-12-29",14.2703,14.3134,14.1895,14.2865,3630400.0],["2018-01-02",14.335,14.5505,14.2056,14.4858,5495400.0],["2018-01-03",14.4966,14.9763,14.4912,14.89,7625300.0],["2018-01-04",14.9547,15.0248,14.8361,14.987,5645600.0],["2018-01-05",14.987,15.0517,14.82,14.9439,5693000.0],["2018-01-08",14.9439,15.0733,14.7715,14.9655,4230600.0],["2018-01-09",15.0032,15.1325,14.8523,15.1056,3580000.0],["2018-01-10",15.1056,15.3265,15.0571,15.278,4901200.0],["2018-01-11",15.3158,15.4397,15.278,15.4182,5400000.0],["2018-01-12",15.4343,15.5691,15.181,15.5637,6109800.0],["2018-01-16",15.6014,15.7038,15.3319,15.402,9747600.0],["2018-01-17",15.4397,15.4505,15.3319,15.3643,6796300.0],["2018-01-18",15.3643,15.3804,15.2511,15.2511,2985900.0],["2018-01-19",15.2457,15.4451,15.1649,15.4451,3408700.0],["2018-01-22",15.4397,15.8547,15.402,15.8439,4482900.0],["2018-01-23",15.8547,15.9032,15.6337,15.8385,3845100.0],["2018-01-24",15.8493,15.8547,15.6122,15.7253,3939900.0],["2018-01-25",15.7792,15.7846,15.5583,15.6876,3568000.0],["2018-01-26",15.7577,15.8978,15.6445,15.8277,8484600.0],["2018-01-29",15.817,15.8439,15.6283,15.6391,5958100.0],["2018-01-30",15.4614,15.6145,15.1879,15.4778,8841100.0],["2018-01-31",15.4778,15.7676,15.1004,15.1059,8907700.0],["2018-02-01",15.1606,15.4504,15.1496,15.3575,13624800.0],["2018-02-02",15.2043,15.2481,14.7887,14.816,6842100.0],["2018-02-05",14.6738,14.816,14.2199,14.3566,8372200.0],["2018-02-06",14.187,14.6519,14.0777,14.6082,7834800.0],["2018-02-07",14.6902,14.8762,14.4222,14.5808,5523000.0],["2018-02-08",14.6136,14.7012,14.2199,14.2199,5505300.0],["2018-02-09",14.3511,14.4168,13.8534,14.2089,8274800.0],["2018-02-12",14.373,14.7723,14.3402,14.6629,4837900.0],["2018-02-13",14.5863,14.9418,14.4714,14.8652,3649200.0],["2018-02-14",14.6629,15.0731,14.641,14.816,3837800.0],["2018-02-15",14.9637,14.9637,14.6082,14.6519,4257200.0],["2018-02-16",14.6082,14.7558,14.4386,14.4441,4823000.0],["2018-02-20",14.4113,14.6301,14.3128,14.3566,3661000.0],["2018-02-21",14.3675,14.4113,14.1816,14.1925,6215600.0],["2018-02-22",14.2746,14.3894,14.0503,14.0667,3144200.0],["2018-02-23",14.1542,14.1597,13.9902,14.0722,5149100.0],["2018-02-26",14.1159,14.1488,13.9738,14.1159,5055700.0],["2018-02-27",14.0941,14.2363,14.0394,14.0394,4353600.0],["2018-02-28",14.0777,14.1269,13.837,13.9027,8135000.0],["2018-03-01",13.8917,13.9683,13.744,13.7933,5496900.0],["2018-03-02",13.7003,13.7605,13.4815,13.7331,4423900.0],["2018-03-05",13.6729,13.8206,13.6729,13.7276,2947000.0],["2018-03-06",13.7386,13.8316,13.6347,13.662,5170400.0],["2018-03-07",13.5417,13.7003,13.5143,13.6347,3919400.0],["2018-03-08",13.7495,13.7987,13.6347,13.7714,4592800.0],["2018-03-09",13.848,14.1925,13.8206,14.1324,5019100.0],["2018-03-12",14.1324,14.4113,14.1214,14.4003,4272000.0],["2018-03-13",14.4003,14.4332,14.1433,14.2363,11501600.0],["2018-03-14",14.2472,14.2581,13.9245,14.0175,3493600.0],["2018-03-15",14.0831,14.105,12.6338,13.6401,32745400.0],["2018-03-16",13.8042,14.0941,13.6511,13.8917,13052700.0],["2018-03-19",13.8917,13.8917,13.4815,13.5472,7202200.0],["2018-03-20",13.5854,13.6948,13.405,13.5854,5062700.0],["2018-03-21",13.5909,13.848,13.5362,13.7605,6282800.0],["2018-03-22",13.6784,13.7167,13.4268,13.4487,4635800.0],["2018-03-23",13.4542,13.5362,13.2901,13.301,7333700.0],["2018-03-26",13.4925,13.4925,13.2628,13.405,7108200.0],["2018-03-27",13.4432,13.4815,12.7432,13.2518,9815700.0],["2018-03-28",13.1315,13.3721,13.044,13.1588,5021900.0],["2018-03-29",13.2135,13.4979,13.2135,13.3886,3570600.0],["2018-04-02",13.405,13.6565,13.137,13.394,23342900.0],["2018-04-03",13.4268,13.4432,13.0768,13.4378,4426200.0],["2018-04-04",13.2682,13.3503,13.0057,13.2901,4627400.0],["2018-04-05",13.2901,13.4815,13.2299,13.3557,5063600.0],["2018-04-06",13.2792,13.4214,13.0768,13.2464,4434500.0],["2018-04-09",13.2956,13.487,13.2299,13.3776,4615500.0],["2018-04-10",13.5362,13.9245,13.4432,13.7769,7476400.0],["2018-04-11",13.7331,14.1269,13.6894,14.105,6883600.0],["2018-04-12",14.0995,14.2144,14.023,14.0995,5084500.0],["2018-04-13",14.1105,14.2199,13.9355,14.0886,3967700.0],["2018-04-16",14.1324,14.7449,14.0886,14.6738,7969900.0],["2018-04-17",14.8488,15.0129,14.6519,14.8379,7843000.0],["2018-04-18",14.8926,14.9965,14.6738,14.6793,3573200.0],["2018-04-19",14.7176,14.7613,14.4933,14.5754,3427100.0],["2018-04-20",14.6136,14.641,14.4714,14.5425,2887200.0],["2018-04-23",14.6519,14.9856,14.5972,14.8598,4847200.0],["2018-04-24",14.8871,14.909,14.4004,14.4933,6770400.0],["2018-04-25",14.4933,14.7941,14.3293,14.7777,5197100.0],["2018-04-26",14.8543,14.9035,14.5699,14.7558,8985600.0],["2018-04-27",14.7547,14.777,14.6047,14.7158,4004400.0],["2018-04-30",15.0104,15.1715,14.8381,14.9159,5339200.0],["2018-05-01",14.8381,14.9604,14.7269,14.8659,7828800.0],["2018-05-02",14.8659,14.9381,14.6158,14.7325,4685800.0],["2018-05-03",14.7214,14.8492,14.6102,14.8159,4546300.0],["2018-05-04",14.7436,14.8492,14.6214,14.8437,5216100.0],["2018-05-07",14.8937,15.0715,14.7269,14.7492,4208700.0],["2018-05-08",14.8103,14.9103,14.5547,14.8659,4002100.0],["2018-05-09",14.927,15.2049,14.927,14.9659,4545500.0],["2018-05-10",14.9826,15.2216,14.8826,15.2216,12373200.0],["2018-05-11",15.1715,15.2549,15.0826,15.1549,3044800.0],["2018-05-14",15.2382,15.4161,15.2271,15.3605,6496400.0],["2018-05-15",15.3605,15.5439,15.2438,15.4994,5337900.0],["2018-05-16",15.4994,16.0496,15.455,15.6773,5811500.0],["2018-05-17",15.7439,15.9384,15.5994,15.6328,5798300.0],["2018-05-18",15.6717,15.6773,15.4605,15.5717,3659400.0],["2018-05-21",15.6661,15.7773,15.6661,15.6939,3424800.0],["2018-05-22",15.6939,15.9384,15.5828,15.7439,5156700.0],["2018-05-23",15.6495,15.7606,15.5494,15.7551,3907800.0],["2018-05-24",15.6884,15.7106,15.5272,15.5494,3770200.0],["2018-05-25",15.3938,15.5494,15.1271,15.4883,4196600.0],["2018-05-29",15.3938,15.7217,15.3383,15.6606,4552600.0],["2018-05-30",15.6995,15.994,15.6717,15.9107,5319800.0],["2018-05-31",15.8384,16.1107,15.8051,16.0607,4748900.0],["2018-06-01",16.0941,16.3275,16.0829,16.3275,5554700.0],["2018-06-04",16.3275,16.3552,16.1441,16.3275,5658200.0],["2018-06-05",16.283,16.4775,16.2552,16.3941,3630700.0],["2018-06-06",16.383,16.433,16.0607,16.1663,4392100.0],["2018-06-07",16.1885,16.3775,16.1441,16.3219,4515700.0],["2018-06-08",16.2941,16.3108,16.0996,16.2385,4298900.0],["2018-06-11",16.1719,16.4442,16.1052,16.4053,5089200.0],["2018-06-12",16.3942,16.472,16.2385,16.3219,4141800.0],["2018-06-13",16.283,16.3163,15.9829,16.044,3418400.0],["2018-06-14",16.0607,16.1274,15.9218,16.0107,2890900.0],["2018-06-15",15.9329,15.9496,15.4939,15.5939,11855800.0],["2018-06-18",15.5939,15.7884,15.5605,15.7106,3928000.0],["2018-06-19",15.605,15.6828,15.5105,15.5216,3413400.0],["2018-06-20",15.5828,15.6828,15.5328,15.6161,2811400.0],["2018-06-21",15.5383,15.5828,15.4272,15.4827,1770000.0],["2018-06-22",15.7662,15.8162,15.4661,15.4827,3767200.0],["2018-06-25",15.4605,15.4827,14.9826,15.0659,6268500.0],["2018-06-26",15.1715,15.455,15.0659,15.3716,4439700.0],["2018-06-27",15.3994,15.5661,15.3605,15.4327,6311900.0],["2018-06-28",15.4272,15.4883,15.2549,15.316,2879300.0],["2018-06-29",15.4272,15.5105,15.2049,15.3772,4264800.0],["2018-07-02",15.2827,15.4105,15.116,15.216,3460800.0],["2018-07-03",15.2882,15.4161,15.166,15.2271,3118100.0],["2018-07-05",15.2605,15.3716,15.2216,15.2327,2055800.0],["2018-07-06",15.2215,15.455,15.1826,15.366,2440600.0],["2018-07-09",15.4327,15.6717,15.366,15.5161,2766900.0],["2018-07-10",15.5772,15.7384,15.5383,15.6272,2733200.0],["2018-07-11",15.6272,15.7162,15.4049,15.505,2665500.0],["2018-07-12",15.5661,15.7162,15.4272,15.6939,2448300.0],["2018-07-13",15.6884,15.8773,15.6328,15.7828,2751800.0],["2018-07-16",15.7439,15.7773,15.6217,15.6606,2645400.0],["2018-07-17",15.6439,15.7328,15.5939,15.6828,2837400.0],["2018-07-18",15.6773,16.0218,15.5828,15.9107,5503800.0],["2018-07-19",16.1163,16.3497,16.0162,16.1496,6154900.0],["2018-07-20",16.1218,16.1719,15.9273,15.9551,5221600.0],["2018-07-23",16.0496,16.1218,15.9773,16.1163,3633400.0],["2018-07-24",16.1996,16.3108,16.1552,16.2552,3279600.0],["2018-07-25",16.2663,16.5386,16.1885,16.5053,5809900.0],["2018-07-26",16.4275,16.6998,16.3052,16.622,6211200.0],["2018-07-27",16.5831,16.6609,16.2774,16.3275,4335500.0],["2018-07-30",16.3782,16.5756,16.2429,16.4121,4174900.0],["2018-07-31",16.4121,16.4346,16.2147,16.3557,4782500.0],["2018-08-01",16.4967,16.7561,16.3613,16.5869,5651800.0],["2018-08-02",16.5305,16.7674,16.3049,16.4685,5556300.0],["2018-08-03",16.4967,16.5869,16.3613,16.4797,3935900.0],["2018-08-06",16.5136,16.5587,16.3951,16.4854,2682000.0],["2018-08-07",16.5418,16.6038,16.2711,16.3218,3786200.0],["2018-08-08",16.3049,16.5531,16.2711,16.5023,3633300.0],["2018-08-09",16.5305,16.7166,16.4628,16.6433,4285000.0],["2018-08-10",16.5587,16.7956,16.5305,16.6941,8307000.0],["2018-08-13",16.6941,16.7392,16.491,16.5361,3064800.0],["2018-08-14",16.5418,16.6207,16.4177,16.5249,2492900.0],["2018-08-15",16.4121,16.4177,16.1583,16.209,4024200.0],["2018-08-16",16.2654,16.2654,16.0455,16.1301,3769900.0],["2018-08-17",16.1865,16.3726,16.1865,16.2372,4927700.0],["2018-08-20",16.2767,16.5643,16.2541,16.5587,4687900.0],["2018-08-21",16.5925,16.6377,16.35,16.3557,2429600.0],["2018-08-22",16.3557,16.6207,16.3557,16.5587,2306200.0],["2018-08-23",16.5361,16.6771,16.5023,16.6264,3557400.0],["2018-08-24",16.6038,16.8012,16.6038,16.6771,4282500.0],["2018-08-27",16.6828,16.6884,16.4741,16.6489,4033600.0],["2018-08-28",16.5925,16.6715,16.3444,16.3895,4565900.0],["2018-08-29",16.3669,16.4008,16.2541,16.2541,3482900.0],["2018-08-30",16.3275,16.4572,16.0962,16.1752,2681800.0],["2018-08-31",16.0906,16.209,16.0116,16.1301,2003000.0],["2018-09-04",16.1301,16.4121,16.0285,16.3444,4245300.0],["2018-09-05",16.2993,16.5192,16.1808,16.5136,3334700.0],["2018-09-06",16.5023,16.5305,16.209,16.3331,3042600.0],["2018-09-07",16.3105,16.3669,16.0962,16.2711,3782700.0],["2018-09-10",16.2823,16.35,16.2147,16.2541,3022800.0],["2018-09-11",16.2541,16.4233,16.2203,16.2936,2525200.0],["2018-09-12",16.3275,16.3895,16.2711,16.3049,3276400.0],["2018-09-13",16.3162,16.4403,16.2936,16.3951,2587000.0],["2018-09-14",16.4628,16.5531,16.2429,16.4854,4682700.0],["2018-09-17",16.5192,16.6659,16.4628,16.4967,3351000.0],["2018-09-18",16.4967,16.6715,16.4967,16.5587,2670000.0],["2018-09-19",16.5587,16.6715,16.4459,16.4515,2790000.0],["2018-09-20",16.5079,16.5305,16.3218,16.3613,2413000.0],["2018-09-21",16.3951,16.5249,16.3669,16.4121,3611600.0],["2018-09-24",16.491,16.6038,16.3895,16.4064,3861600.0],["2018-09-25",16.491,16.5249,16.2541,16.3669,2411200.0],["2018-09-26",16.3557,16.3669,16.1075,16.1977,3785500.0],["2018-09-27",16.2485,16.3444,16.1808,16.2259,2136100.0],["2018-09-28",16.1921,16.3951,16.1357,16.2034,2682800.0],["2018-10-01",16.2823,16.5474,16.2485,16.429,5500000.0],["2018-10-02",16.4459,16.4628,16.2711,16.4064,2291900.0],["2018-10-03",16.4403,16.5418,16.3726,16.4741,3082100.0],["2018-10-04",16.4572,16.5982,16.429,16.429,3435700.0],["2018-10-05",16.4572,16.6038,16.3839,16.5079,3228200.0],["2018-10-08",16.491,16.57,16.2823,16.4741,5983300.0],["2018-10-09",16.4346,16.5643,16.2993,16.5418,2269400.0],["2018-10-10",16.5305,16.5531,16.0849,16.1188,8881500.0],["2018-10-11",16.0906,16.2936,15.9327,16.0624,4741600.0],["2018-10-12",16.3218,16.4177,15.9496,16.0737,6119900.0],["2018-10-15",16.1357,16.1695,15.944,16.0004,5141500.0],["2018-10-16",16.0906,16.2936,16.0116,16.1413,3540000.0],["2018-10-17",16.1639,16.2034,16.0116,16.1413,2429300.0],["2018-10-18",16.0567,16.2429,16.006,16.0849,3587700.0],["2018-10-19",16.1019,16.3444,16.0455,16.0962,3339100.0],["2018-10-22",16.1188,16.1921,15.8199,15.9327,4835500.0],["2018-10-23",15.8142,15.8142,15.3461,15.6112,6643700.0],["2018-10-24",15.5379,15.5886,15.0303,15.0585,12066100.0],["2018-10-25",15.2277,15.2559,15.0472,15.1374,6494500.0],["2018-10-26",15.1036,15.1149,14.7765,14.8724,4982200.0],["2018-10-29",15.0359,15.222,14.7878,14.9344,9674900.0],["2018-10-30",14.9361,15.2285,14.8215,15.1941,4959000.0],["2018-10-31",15.7675,15.8019,15.3547,15.3776,7794900.0],["2018-11-01",15.4235,15.6184,15.2285,15.4866,11145100.0],["2018-11-02",15.5783,15.5955,14.9877,15.2744,6619100.0],["2018-11-05",15.3776,15.6643,15.2572,15.5095,4737000.0],["2018-11-06",15.521,15.6528,15.326,15.5038,3349400.0],["2018-11-07",15.584,15.7216,15.4751,15.5554,5460900.0],["2018-11-08",15.5783,15.9682,15.5382,15.6987,5877600.0],["2018-11-09",15.5955,15.6414,15.4464,15.6356,5006000.0],["2018-11-12",15.6586,15.6815,15.2801,15.2801,5281600.0],["2018-11-13",15.3662,15.4407,14.9705,14.982,9995700.0],["2018-11-14",15.2171,15.2228,14.9075,14.9189,4894800.0],["2018-11-15",14.9763,15.2801,14.8387,15.2801,4839100.0],["2018-11-16",15.2515,15.6184,15.1425,15.4292,4580400.0],["2018-11-19",15.5324,15.6127,15.3604,15.412,2738800.0],["2018-11-20",15.3375,15.3375,14.7584,14.8272,6467100.0],["2018-11-21",14.9075,15.3203,14.9075,15.154,5975200.0],["2018-11-23",14.896,14.9877,14.6322,14.9017,1852500.0],["2018-11-26",15.1311,15.1655,14.9992,15.0623,2737700.0],["2018-11-27",14.9935,15.068,14.9075,14.9075,4298700.0],["2018-11-28",14.9877,14.9877,14.6666,14.9533,9637600.0],["2018-11-29",15.0623,15.2859,15.0049,15.0795,6592200.0],["2018-11-30",15.2457,15.2687,14.9247,15.0508,6728300.0],["2018-12-03",15.2973,15.5898,15.2801,15.4923,4198500.0],["2018-12-04",15.4751,15.4808,15.0164,15.0279,6181000.0],["2018-12-06",14.8731,14.9648,14.529,14.9476,8193200.0],["2018-12-07",15.2801,15.3375,14.9476,15.0221,6749200.0],["2018-12-10",14.9247,14.9648,14.5806,14.7641,5045200.0],["2018-12-11",14.8616,15.0221,14.7641,14.896,4621700.0],["2018-12-12",15.0279,15.1253,14.7871,15.0336,6151200.0],["2018-12-13",15.0221,15.1999,14.9705,15.0737,7349800.0],["2018-12-14",14.9648,15.0451,14.8043,14.8215,8675700.0],["2018-12-17",14.7641,14.9075,14.2653,14.3628,7002200.0],["2018-12-18",14.3857,14.4774,14.013,14.1621,6157000.0],["2018-12-19",14.1736,14.7068,14.1621,14.3456,10043000.0],["2018-12-20",14.1105,14.4602,14.0245,14.0531,8469300.0],["2018-12-21",14.0532,14.2825,13.9557,13.9614,9820100.0],["2018-12-24",13.7951,13.8009,13.411,13.4798,7129000.0],["2018-12-26",13.5887,14.1621,13.3766,14.1621,10604800.0],["2018-12-27",13.9499,14.0187,13.5601,13.8983,10870700.0],["2018-12-28",13.9901,14.0589,13.6461,13.6919,10670300.0],["2018-12-31",13.8181,14.1048,13.7665,14.099,5425100.0],["2019-01-02",14.0646,14.3341,13.8926,14.3284,4865800.0],["2019-01-03",14.3341,14.6265,14.2768,14.5921,6890200.0],["2019-01-04",14.8329,15.2916,14.7928,15.1999,10902500.0],["2019-01-07",15.3833,15.6528,15.2629,15.5496,11079700.0],["2019-01-08",15.7618,15.9108,15.6471,15.779,8787100.0],["2019-01-09",15.9108,15.9338,15.5382,15.584,9251100.0],["2019-01-10",15.4808,15.7044,15.4464,15.5324,5788800.0],["2019-01-11",15.4808,15.607,15.412,15.498,6107300.0],["2019-01-14",15.3088,15.7904,15.2859,15.5955,5124300.0],["2019-01-15",15.7159,15.8764,15.6643,15.693,3506000.0],["2019-01-16",15.7675,15.8994,15.7216,15.756,2825500.0],["2019-01-17",15.756,15.842,15.6242,15.8363,2662300.0],["2019-01-18",15.9108,15.9223,15.7102,15.779,4011000.0],["2019-01-22",15.7847,15.8191,15.6528,15.7216,4395900.0],["2019-01-23",15.7675,15.842,15.5554,15.6012,7720200.0],["2019-01-24",15.5496,15.7388,15.4579,15.6815,3884500.0],["2019-01-25",15.7331,16.0026,15.6414,15.8936,5405000.0],["2019-01-28",15.8592,16.0198,15.7618,15.8592,4821300.0],["2019-01-29",15.9108,16.1001,15.8707,16.0141,4350600.0],["2019-01-30",16.0461,16.3897,15.9005,16.116,7239400.0],["2019-01-31",16.3198,16.3897,15.8481,16.116,7079700.0],["2019-02-01",16.2092,16.4247,16.0403,16.413,5493600.0],["2019-02-04",16.3664,16.646,16.2732,16.646,6076600.0],["2019-02-05",16.6635,16.7392,16.512,16.646,6608400.0],["2019-02-06",16.5412,16.6227,16.314,16.3664,4000600.0],["2019-02-07",16.2965,16.3024,16.0053,16.1626,5072200.0],["2019-02-08",16.1567,16.1742,15.8189,16.0461,4404500.0],["2019-02-11",16.0286,16.2907,15.9878,16.1626,4214400.0],["2019-02-12",16.3606,16.3723,16.116,16.2033,3621400.0],["2019-02-13",16.2907,16.3548,16.2325,16.3431,7441100.0],["2019-02-14",16.3839,16.5004,16.2907,16.4247,3838800.0],["2019-02-15",16.4072,16.5062,16.3548,16.4305,3559000.0],["2019-02-19",16.3723,16.6926,16.3606,16.6227,4006600.0],["2019-02-20",16.6227,16.7042,16.4887,16.6052,2876800.0],["2019-02-21",16.5761,16.5761,16.2849,16.3548,3712500.0],["2019-02-22",16.4188,16.512,16.3373,16.3489,3471800.0],["2019-02-25",16.3548,16.5703,16.3257,16.5004,5438600.0],["2019-02-26",16.4654,16.5703,16.2441,16.2616,3959900.0],["2019-02-27",16.2616,16.3606,16.1859,16.3198,3885200.0],["2019-02-28",16.3082,16.3198,16.0694,16.1043,7240500.0],["2019-03-01",16.1568,16.2674,16.0577,16.18,4108300.0],["2019-03-04",16.2674,16.3198,16.1509,16.2965,3885400.0],["2019-03-05",16.3431,16.3839,16.2441,16.2558,3962800.0],["2019-03-06",16.1917,16.2849,16.1626,16.2266,3347300.0],["2019-03-07",16.2441,16.4771,16.2266,16.4363,4697500.0],["2019-03-08",16.2558,16.3722,16.1684,16.3489,2889000.0],["2019-03-11",16.3664,16.4713,16.3257,16.4538,3113600.0],["2019-03-12",16.4538,16.5237,16.4247,16.512,2106900.0],["2019-03-13",16.5353,16.5761,16.4771,16.5761,2276600.0],["2019-03-14",16.5353,16.5878,16.4072,16.4305,2025100.0],["2019-03-15",16.4305,16.5179,16.3082,16.3839,3892200.0],["2019-03-18",16.4188,16.7916,16.3839,16.7858,4244200.0],["2019-03-19",16.8906,16.9663,16.7974,16.8498,3515600.0],["2019-03-20",16.8906,17.0654,16.879,16.9256,5204800.0],["2019-03-21",16.9256,17.1294,16.9256,17.0653,5112400.0],["2019-03-22",16.9489,17.0304,16.8498,16.943,4473000.0],["2019-03-25",16.9314,16.9722,16.7334,16.9547,3053000.0],["2019-03-26",17.0362,17.1585,16.8149,16.9489,2888500.0],["2019-03-27",16.9139,16.9489,16.6576,16.7042,2519300.0],["2019-03-28",16.6984,16.844,16.646,16.8265,3559800.0],["2019-03-29",16.8964,16.978,16.78,16.9489,2157800.0],["2019-04-01",17.0362,17.1119,16.9722,17.0945,2798600.0],["2019-04-02",17.0945,17.1935,17.0653,17.1644,3014600.0],["2019-04-03",17.3799,17.3799,17.211,17.2401,3706200.0],["2019-04-04",17.2517,17.2925,17.1061,17.1702,3181300.0],["2019-04-05",17.1702,17.2343,17.1236,17.1877,3299600.0],["2019-04-08",17.1818,17.2634,17.1178,17.1644,2664200.0],["2019-04-09",17.1702,17.1702,17.0071,17.0421,2891500.0],["2019-04-10",17.1003,17.1178,16.844,16.943,2854300.0],["2019-04-11",16.8964,17.1061,16.8964,17.0828,2267900.0],["2019-04-12",17.0653,17.2284,17.0595,17.1818,3207900.0],["2019-04-15",17.2226,17.2401,17.0421,17.1061,1957200.0],["2019-04-16",17.1236,17.176,16.9489,17.0246,2359600.0],["2019-04-17",17.0246,17.0479,16.8149,16.8149,2355300.0],["2019-04-18",16.8324,16.879,16.7217,16.8091,2936500.0],["2019-04-22",16.8906,17.1061,16.8557,17.0945,4767500.0],["2019-04-23",17.0945,17.1236,16.9605,17.0886,3103800.0],["2019-04-24",17.0886,17.1119,16.8964,17.0188,2536000.0],["2019-04-25",17.0362,17.0712,16.9197,16.9955,2535600.0],["2019-04-26",16.8731,17.1119,16.8382,17.1003,3018800.0],["2019-04-29",17.0991,17.1109,16.9336,17.0459,3338100.0],["2019-04-30",17.1582,17.1582,16.8922,16.9276,2547300.0],["2019-05-01",17.2055,17.3356,17.0873,17.2055,5587900.0],["2019-05-02",17.0636,17.1464,16.8803,16.9158,3104600.0],["2019-05-03",16.9868,17.0636,16.9454,16.9986,1999300.0],["2019-05-06",16.8744,17.0695,16.833,16.8803,2245100.0],["2019-05-07",16.8508,16.969,16.768,16.8744,3025500.0],["2019-05-08",16.8508,16.969,16.8153,16.839,5123600.0],["2019-05-09",16.9217,16.9217,16.5788,16.7325,2282800.0],["2019-05-10",16.6498,17.0163,16.6379,16.9868,4686400.0],["2019-05-13",16.9986,16.9986,16.6025,16.833,4327200.0],["2019-05-14",16.9395,17.0873,16.8212,16.8981,3790000.0],["2019-05-15",16.8981,17.0695,16.833,16.9631,4566000.0],["2019-05-16",17.0282,17.176,17.0045,17.0932,3221900.0],["2019-05-17",17.0991,17.1642,17.0636,17.0991,5098200.0],["2019-05-20",17.0636,17.0991,16.8744,16.904,2510300.0],["2019-05-21",16.9217,17.1168,16.9099,17.0459,3722500.0],["2019-05-22",16.969,17.0341,16.9099,16.9276,2260000.0],["2019-05-23",16.7739,16.7739,16.5138,16.6793,4764600.0],["2019-05-24",16.8567,16.8685,16.6793,16.7562,2773700.0],["2019-05-28",16.8508,16.8803,16.567,16.6143,5763200.0],["2019-05-29",16.4428,16.5611,16.3719,16.496,4781800.0],["2019-05-30",16.6202,16.6616,16.4369,16.4665,4036400.0],["2019-05-31",16.3837,16.6202,16.3187,16.4901,7190700.0],["2019-06-03",16.5374,16.6852,16.496,16.5256,3091900.0],["2019-06-04",16.5906,16.7325,16.5611,16.7089,2512600.0],["2019-06-05",16.7325,16.7562,16.5552,16.6143,2467900.0],["2019-06-06",16.6911,16.7739,16.632,16.6852,3125800.0],["2019-06-07",16.7444,16.8803,16.6616,16.6616,4176700.0],["2019-06-10",16.7325,16.904,16.6616,16.8567,2512200.0],["2019-06-11",16.9336,17.2233,16.8863,17.1582,4790500.0],["2019-06-12",17.1168,17.1878,16.9158,17.1228,3269300.0],["2019-06-13",17.2588,17.377,17.176,17.2765,5786300.0],["2019-06-14",17.2706,17.2706,16.9277,17.1878,3568700.0],["2019-06-17",17.1464,17.1464,16.8626,16.9572,2903600.0],["2019-06-18",17.0045,17.0636,16.8744,16.9454,2824200.0],["2019-06-19",16.969,17.1168,16.8744,17.0518,2500100.0],["2019-06-20",17.1701,17.2647,17.0282,17.0873,3629300.0],["2019-06-21",17.0636,17.306,17.0577,17.2233,4225700.0],["2019-06-24",17.2942,17.3415,17.2114,17.3238,3800800.0],["2019-06-25",17.2824,17.3297,16.9217,16.9631,5557100.0],["2019-06-26",17.0873,17.2528,17.04,17.105,3374100.0],["2019-06-27",17.0932,17.1701,16.8863,16.9217,2494900.0],["2019-06-28",16.9513,17.0695,16.8803,17.0695,3147900.0],["2019-07-01",17.1996,17.3356,17.0163,17.0695,4315500.0],["2019-07-02",16.9986,17.1937,16.9395,17.1582,2429500.0],["2019-07-03",17.2174,17.4184,17.1641,17.3711,2364200.0],["2019-07-05",17.3888,17.4361,17.2883,17.3711,1342900.0],["2019-07-08",17.3415,17.4598,17.3061,17.3652,3183200.0],["2019-07-09",17.3829,17.5248,17.2824,17.513,2507700.0],["2019-07-10",17.5603,17.921,17.5603,17.9091,5880000.0],["2019-07-11",18.0451,18.1988,17.9919,18.0451,5470400.0],["2019-07-12",18.122,18.2225,18.0392,18.0747,3093300.0],["2019-07-15",18.1161,18.1515,17.9032,17.921,3505300.0],["2019-07-16",17.8973,17.9978,17.8323,17.9269,1981800.0],["2019-07-17",17.9683,18.0806,17.8204,17.8204,2836600.0],["2019-07-18",17.8086,17.85,17.5721,17.6963,4658100.0],["2019-07-19",17.8264,17.9505,17.6608,17.8559,2390700.0],["2019-07-22",17.915,18.1811,17.8618,18.1397,3521000.0],["2019-07-23",18.1811,18.2521,18.0156,18.0274,2545600.0],["2019-07-24",18.0274,18.0392,17.8677,18.0215,1987700.0],["2019-07-25",17.9801,18.0096,17.7731,17.8618,2761100.0],["2019-07-26",17.8914,17.9742,17.8204,17.8618,3876000.0],["2019-07-29",17.9446,17.9683,17.5544,17.5603,7332000.0],["2019-07-30",17.5423,17.6623,17.4703,17.6383,5520000.0],["2019-07-31",17.6443,18.2985,17.6443,18.0704,6669600.0],["2019-08-01",18.0224,18.1184,17.8544,17.9384,4415500.0],["2019-08-02",18.0044,18.0464,17.5963,17.8724,3393300.0],["2019-08-05",17.6023,17.6083,17.2302,17.4103,6394700.0],["2019-08-06",17.5603,17.6083,17.2422,17.3863,2863500.0],["2019-08-07",17.1342,17.1942,16.8521,17.0322,5343300.0],["2019-08-08",17.1042,17.2242,17.0262,17.1042,3755600.0],["2019-08-09",17.1282,17.1942,16.9661,17.0562,2927700.0],["2019-08-12",17.0382,17.0562,16.8641,16.8641,3034600.0],["2019-08-13",16.9181,17.1462,16.7561,17.0442,3727700.0],["2019-08-14",16.8101,16.9001,16.6901,16.7561,3987500.0],["2019-08-15",16.7921,16.7921,16.6061,16.7201,2029300.0],["2019-08-16",16.7501,17.1582,16.7501,17.0562,3645100.0],["2019-08-19",17.2422,17.4463,17.1882,17.3742,4919700.0],["2019-08-20",17.4043,17.5783,17.3142,17.5003,3374500.0],["2019-08-21",17.5243,17.6203,17.4583,17.5783,3498400.0],["2019-08-22",17.6443,17.6623,17.2782,17.3803,2654500.0],["2019-08-23",17.2182,17.2302,16.8521,16.9001,4119300.0],["2019-08-26",17.0202,17.0622,16.7921,16.8761,2774200.0],["2019-08-27",16.9541,17.0022,16.7501,16.7921,2410200.0],["2019-08-28",16.8041,16.9661,16.7501,16.9361,2639500.0],["2019-08-29",16.9782,17.1462,16.9782,17.0742,3126800.0],["2019-08-30",17.1042,17.1402,16.9421,17.1102,2692800.0],["2019-09-03",17.0442,17.0622,16.8821,16.9962,2348800.0],["2019-09-04",17.0922,17.1342,17.0022,17.0802,2945500.0],["2019-09-05",17.2182,17.4283,17.1282,17.1342,2949200.0],["2019-09-06",17.1342,17.2482,17.0082,17.0202,2689100.0],["2019-09-09",17.0982,17.2962,17.0322,17.2842,2878600.0],["2019-09-10",17.2722,17.3382,17.1702,17.2302,2870100.0],["2019-09-11",17.3382,17.3983,17.2422,17.3502,3524900.0],["2019-09-12",17.2842,17.3502,17.0982,17.2122,4427500.0],["2019-09-13",17.2182,17.3322,17.0382,17.1222,5359200.0],["2019-09-16",17.4403,17.7403,17.2482,17.3322,7535000.0],["2019-09-17",17.2842,17.4283,17.1402,17.3983,2925600.0],["2019-09-18",17.3022,17.5183,17.2542,17.4523,2963000.0],["2019-09-19",17.4163,17.4943,17.2122,17.2842,5518600.0],["2019-09-20",17.3142,17.5663,17.2962,17.4883,8377400.0],["2019-09-23",17.4883,17.6323,17.4583,17.5603,3560600.0],["2019-09-24",17.5543,17.5963,17.2662,17.3382,5497200.0],["2019-09-25",17.2242,17.2782,17.0682,17.2182,8167700.0],["2019-09-26",17.2122,17.2302,16.8881,17.0862,7491500.0],["2019-09-27",17.0562,17.2602,17.0262,17.1882,2632900.0],["2019-09-30",17.2542,17.2842,17.0622,17.1522,6580200.0],["2019-10-01",17.1882,17.2602,17.0562,17.1162,2857500.0],["2019-10-02",17.0562,17.0862,16.8041,16.8581,3793700.0],["2019-10-03",16.8041,16.9121,16.6301,16.8521,3103400.0],["2019-10-04",16.8641,16.9481,16.6841,16.7801,3197500.0],["2019-10-07",16.7801,16.8641,16.6541,16.7681,2980800.0],["2019-10-08",16.6421,16.6841,16.534,16.57,3020400.0],["2019-10-09",16.6301,16.6781,16.384,16.396,4542300.0],["2019-10-10",16.396,16.5701,16.336,16.534,4744600.0],["2019-10-11",16.6541,16.6961,16.552,16.552,2937800.0],["2019-10-14",16.414,16.6421,16.324,16.552,2658800.0],["2019-10-15",16.552,16.7201,16.528,16.6121,2800800.0],["2019-10-16",16.6541,16.7741,16.474,16.504,3051700.0],["2019-10-17",16.54,16.564,16.336,16.426,3828100.0],["2019-10-18",16.378,16.6541,16.378,16.564,3276900.0],["2019-10-21",16.534,16.6001,16.426,16.546,2956800.0],["2019-10-22",16.6001,16.6601,16.504,16.504,3102200.0],["2019-10-23",16.504,16.54,16.414,16.474,2990000.0],["2019-10-24",16.492,16.528,16.372,16.474,2887500.0],["2019-10-25",16.426,16.6241,16.402,16.528,4791500.0],["2019-10-28",16.528,16.6661,16.0899,16.1379,7479900.0],["2019-10-29",16.204,16.264,16.0719,16.1019,6129000.0],["2019-10-30",16.1892,16.2258,15.8719,16.0916,5058900.0],["2019-10-31",16.0488,16.0672,15.8109,15.8841,7327600.0],["2019-11-01",15.9268,16.1526,15.9146,16.0183,3834300.0],["2019-11-04",16.1099,16.3418,16.0305,16.2624,5316000.0],["2019-11-05",16.299,16.3601,16.0855,16.2624,5144400.0],["2019-11-06",16.2441,16.3234,15.9451,16.061,4918500.0],["2019-11-07",16.1709,16.2258,15.9878,16.1282,7274500.0],["2019-11-08",16.1099,16.1404,15.9878,16.0672,4193100.0],["2019-11-11",16.0366,16.0366,15.8719,15.8963,4450000.0],["2019-11-12",15.878,16.2014,15.7742,15.9573,5728400.0],["2019-11-13",15.9207,16.1953,15.8841,16.177,6156800.0],["2019-11-14",16.2319,16.2929,15.878,15.9573,4451500.0],["2019-11-15",15.9878,16.0733,15.8231,16.0488,5350600.0],["2019-11-18",15.9878,16.0122,15.7071,15.7315,6047600.0],["2019-11-19",15.7925,15.7925,15.28,15.3471,9071900.0],["2019-11-20",15.402,15.8658,15.3837,15.8048,7115300.0],["2019-11-21",15.8048,16.0733,15.7926,16.0305,5101600.0],["2019-11-22",16.0794,16.2685,16.0488,16.2441,6996900.0],["2019-11-25",16.1221,16.299,16.0672,16.2197,4560700.0],["2019-11-26",16.2075,16.2807,16.1099,16.1282,3324000.0],["2019-11-27",16.1282,16.3295,15.8414,16.3295,5235200.0],["2019-11-29",16.2624,16.2868,16.0366,16.061,1652400.0],["2019-12-02",16.0611,16.0977,15.7742,15.8414,6254400.0],["2019-12-03",15.7498,15.8536,15.579,15.6705,6728000.0],["2019-12-04",15.7315,16.0061,15.6705,15.9451,5247200.0],["2019-12-05",15.9451,16.0488,15.8902,15.9085,3940500.0],["2019-12-06",15.9573,16.0733,15.9451,16.0183,3979400.0],["2019-12-09",15.9878,16.3173,15.9329,16.3051,5283100.0],["2019-12-10",16.3723,16.6835,16.3356,16.5797,6921800.0],["2019-12-11",17.0862,17.1228,16.6652,16.8849,9344900.0],["2019-12-12",16.7872,17.3059,16.7872,17.1839,9097000.0],["2019-12-13",17.2144,17.2205,16.714,16.7933,10708900.0],["2019-12-16",16.8543,17.013,16.7933,16.9032,4874600.0],["2019-12-17",17.0008,17.2754,16.9825,16.9947,5925000.0],["2019-12-18",17.0923,17.3181,17.0679,17.1595,4812700.0],["2019-12-19",17.1472,17.2754,16.8971,17.2754,8443200.0],["2019-12-20",17.2693,17.3059,17.0862,17.1656,9358900.0],["2019-12-23",17.1656,17.4463,17.1045,17.3913,4580700.0],["2019-12-24",17.3913,17.4096,17.2083,17.2937,1612700.0],["2019-12-26",17.3486,17.5439,17.2876,17.3974,4428800.0],["2019-12-27",17.4401,17.4401,17.1289,17.1961,3631300.0],["2019-12-30",17.2144,17.3608,16.9886,17.013,4492300.0],["2019-12-31",16.9276,17.2022,16.8482,17.1839,4125500.0],["2020-01-02",17.2083,17.312,17.0618,17.1656,4089000.0],["2020-01-03",17.2388,17.3608,17.0618,17.3303,3771700.0],["2020-01-06",17.5134,17.6049,17.3791,17.5134,5603800.0],["2020-01-07",17.5134,17.55,17.2998,17.5256,4181600.0],["2020-01-08",17.5256,17.6232,17.2449,17.4768,5322500.0],["2020-01-09",17.4768,17.55,17.3669,17.4279,6225500.0],["2020-01-10",17.3608,17.3913,17.2632,17.3913,4027200.0],["2020-01-13",17.4524,17.6903,17.3364,17.6537,5595800.0],["2020-01-14",17.672,17.8185,17.6171,17.6903,2887500.0],["2020-01-15",17.7025,17.8307,17.6476,17.6476,3666400.0],["2020-01-16",17.7148,17.7514,17.5988,17.7086,4222100.0],["2020-01-17",17.7453,17.7453,17.5378,17.5805,6773200.0],["2020-01-21",17.5073,17.5317,17.0923,17.1534,7629900.0],["2020-01-22",17.2144,17.2327,16.8665,16.9093,6094300.0],["2020-01-23",16.8482,17.0923,16.6591,16.9642,4672600.0],["2020-01-24",16.9764,16.9886,16.5919,16.6896,6257100.0],["2020-01-27",16.4699,16.5309,16.3418,16.4394,10224400.0],["2020-01-28",16.537,16.6774,16.3967,16.6225,4668700.0],["2020-01-29",16.714,16.775,16.5309,16.6469,6759600.0],["2020-01-30",16.4266,16.7182,16.1723,16.4577,9231400.0],["2020-01-31",16.4204,16.4949,15.98,15.9862,8007300.0],["2020-02-03",16.0358,16.0855,15.707,15.7505,10218400.0],["2020-02-04",15.9862,16.346,15.9738,16.1971,7514100.0],["2020-02-05",16.377,16.5817,16.2219,16.3336,5521600.0],["2020-02-06",16.3708,16.3956,15.9552,15.98,5275100.0],["2020-02-07",15.8807,15.949,15.7629,15.8559,4272400.0],["2020-02-10",15.8559,15.9552,15.7567,15.8125,5313300.0],["2020-02-11",15.8931,16.0234,15.8807,15.949,4966000.0],["2020-02-12",16.1413,16.5011,16.0668,16.439,5098100.0],["2020-02-13",16.3708,16.6003,16.1475,16.1847,8486400.0],["2020-02-14",16.2529,16.3088,16.0792,16.2964,4439300.0],["2020-02-18",16.2467,16.2467,15.9738,16.1103,7052200.0],["2020-02-19",16.1847,16.284,16.0606,16.1847,3430400.0],["2020-02-20",16.1537,16.3336,16.0793,16.2654,4613600.0],["2020-02-21",16.1599,16.2405,15.9428,16.0979,4444300.0],["2020-02-24",15.6884,15.707,15.3659,15.4961,9113100.0],["2020-02-25",15.5768,15.6326,14.882,14.882,11836400.0],["2020-02-26",14.9564,15.2728,14.7145,14.7951,9525900.0],["2020-02-27",14.3795,14.6277,13.9329,14.1996,15105800.0],["2020-02-28",13.8274,14.4912,13.6165,14.4788,18667900.0],["2020-03-02",14.7021,15.1673,14.2927,15.0929,12206400.0],["2020-03-03",15.2294,15.5706,14.7269,14.9006,9305100.0],["2020-03-04",15.1673,15.2232,14.7827,14.9316,7841500.0],["2020-03-05",14.6959,14.7889,14.3919,14.6835,6324900.0],["2020-03-06",14.2679,14.2989,13.753,13.9081,14831400.0],["2020-03-09",11.1661,12.4565,8.6103,11.3212,34583900.0],["2020-03-10",12.3386,12.3882,10.1302,11.5384,29068400.0],["2020-03-11",11.1661,11.4763,10.248,10.6761,19119200.0],["2020-03-12",9.3858,9.5905,8.2257,8.8461,36622200.0],["2020-03-13",9.9317,10.0247,8.9577,9.6277,21839600.0],["2020-03-16",8.6476,9.15,8.0644,8.4553,19689100.0],["2020-03-17",8.6227,8.6352,7.928,8.0644,22422900.0],["2020-03-18",7.4131,8.1885,6.3709,7.6116,29204600.0],["2020-03-19",7.5371,9.2741,7.2642,9.0074,22884000.0],["2020-03-20",9.4788,9.6153,7.4441,9.0322,27739600.0],["2020-03-23",8.6165,8.6165,7.7729,8.2443,16044200.0],["2020-03-24",8.7158,8.8399,8.1885,8.6227,13082800.0],["2020-03-25",8.6848,9.2617,8.1327,8.753,15408300.0],["2020-03-26",8.7158,9.8634,8.5917,9.3423,13744700.0],["2020-03-27",8.9453,9.1749,8.5483,8.6538,13168500.0],["2020-03-30",8.5359,8.8026,7.9404,8.4056,12945300.0],["2020-03-31",8.6227,8.8709,8.325,8.8709,18666100.0],["2020-04-01",8.4925,8.8585,8.2443,8.5545,10159000.0],["2020-04-02",8.691,9.5346,8.6227,8.9391,13226300.0],["2020-04-03",9.2555,9.3672,8.6352,8.9515,9093900.0],["2020-04-06",9.2927,9.758,9.1624,9.2431,14031200.0],["2020-04-07",9.8014,10.0371,9.3175,9.4354,13154000.0],["2020-04-08",9.789,9.9627,9.4726,9.9131,9981500.0],["2020-04-09",10.2604,10.8994,9.9441,10.1612,13203000.0],["2020-04-13",10.552,10.583,10.1178,10.3783,11956300.0],["2020-04-14",10.5768,10.7753,10.1116,10.2356,9286000.0],["2020-04-15",9.9255,9.9751,9.454,9.7766,12313600.0],["2020-04-16",9.5843,9.7456,9.3858,9.4354,8113700.0],["2020-04-17",9.6773,10.1984,9.5036,10.1364,10780400.0],["2020-04-20",9.5409,10.248,9.454,9.7083,11831800.0],["2020-04-21",9.6153,9.9565,9.4292,9.6959,10507900.0],["2020-04-22",9.9689,10.155,9.6463,10.0992,7692200.0],["2020-04-23",10.4093,10.7319,10.2294,10.6637,9751800.0],["2020-04-24",10.887,11.0421,10.3721,10.4279,11078700.0],["2020-04-27",10.4403,10.521,10.1798,10.3845,13904200.0],["2020-04-28",10.6513,10.7877,10.3039,10.6947,12934200.0],["2020-04-29",11.1755,11.9651,10.9908,11.6912,15292800.0],["2020-04-30",11.7677,11.7931,11.1436,11.1818,11164400.0],["2020-05-01",10.9589,11.1309,10.6851,10.908,9477900.0],["2020-05-04",10.7297,10.8762,10.4495,10.8571,9641600.0],["2020-05-05",11.2073,11.5066,10.908,10.9207,10454700.0],["2020-05-06",11.0163,11.0672,10.5068,10.7233,6873200.0],["2020-05-07",10.9526,11.2328,10.8571,10.9781,6746700.0],["2020-05-08",11.1118,11.4493,10.9717,11.3346,13431500.0],["2020-05-11",11.2455,11.3856,11.2391,11.3092,6291500.0],["2020-05-12",11.3092,11.6403,11.1181,11.15,9200200.0],["2020-05-13",11.1564,11.1755,10.6406,10.8316,9664000.0],["2020-05-14",10.5705,11.0736,10.3986,10.9207,7550800.0],["2020-05-15",10.8889,11.0672,10.7807,10.9335,11617800.0],["2020-05-18",11.3092,11.774,11.3092,11.5703,8021700.0],["2020-05-19",11.5894,11.8632,11.5066,11.7677,7233300.0],["2020-05-20",11.9332,12.4044,11.9078,12.3026,10029500.0],["2020-05-21",12.3408,12.3599,11.8186,11.9651,11297300.0],["2020-05-22",11.7804,11.9077,11.5957,11.895,4915600.0],["2020-05-26",12.2898,12.4235,12.1688,12.328,6165400.0],["2020-05-27",12.5764,12.5764,12.0606,12.3535,5752000.0],["2020-05-28",12.3344,12.5764,12.1879,12.3344,6992400.0],["2020-05-29",12.2452,12.2771,11.8823,12.1625,7390100.0],["2020-06-01",12.1816,12.4426,12.0733,12.2707,4965600.0],["2020-06-02",12.3853,12.5382,12.3217,12.5318,5490400.0],["2020-06-03",12.7101,13.0285,12.7101,12.7992,6913200.0],["2020-06-04",12.7674,13.0476,12.7037,12.9903,5401500.0],["2020-06-05",13.4042,13.5634,13.2004,13.3405,9974000.0],["2020-06-08",13.9518,14.2193,13.6143,14.2065,10638300.0],["2020-06-09",13.7289,13.9645,13.2959,13.869,9484300.0],["2020-06-10",13.7926,13.8117,13.245,13.5252,15056300.0],["2020-06-11",12.4936,12.6209,12.0415,12.2452,13681500.0],["2020-06-12",12.7228,12.7356,11.9141,12.1052,7351700.0],["2020-06-15",11.7868,12.6018,11.6403,12.4426,9491400.0],["2020-06-16",12.882,12.8948,12.2707,12.6018,7799500.0],["2020-06-17",12.6146,12.6464,12.3535,12.3853,4101800.0],["2020-06-18",12.1943,12.4044,12.1051,12.2198,5912700.0],["2020-06-19",12.5191,12.5636,12.1243,12.1625,6899200.0],["2020-06-22",12.1625,12.449,12.0415,12.3471,6875400.0],["2020-06-23",12.5318,12.5827,12.1115,12.1115,5435800.0],["2020-06-24",11.9014,11.9332,11.2964,11.5512,11684900.0],["2020-06-25",11.392,11.7613,11.2391,11.5384,6193700.0],["2020-06-26",11.462,11.4684,11.0035,11.2264,8850200.0],["2020-06-29",11.2391,11.3283,11.0481,11.1627,7461900.0],["2020-06-30",11.1436,11.583,11.0672,11.5703,6136700.0],["2020-07-01",11.5703,11.7167,11.3665,11.4047,4449400.0],["2020-07-02",11.5512,11.5957,11.3601,11.3665,4866800.0],["2020-07-06",11.7167,11.9077,11.1755,11.22,8480900.0],["2020-07-07",11.1054,11.4493,11.0226,11.22,5930600.0],["2020-07-08",11.3092,11.4493,11.0608,11.1691,6751800.0],["2020-07-09",11.2582,11.2582,10.8443,10.9844,9375800.0],["2020-07-10",10.8507,11.0672,10.5514,10.9844,7982100.0],["2020-07-13",11.0163,11.1181,10.6342,10.908,17675200.0],["2020-07-14",10.8316,11.0545,10.7934,10.8825,12559600.0],["2020-07-15",11.0672,11.4365,10.9844,11.341,6855300.0],["2020-07-16",11.4429,11.6467,11.2137,11.4875,7600700.0],["2020-07-17",11.462,11.7995,11.3729,11.5703,5910100.0],["2020-07-20",11.6721,11.7295,11.3538,11.3538,5233300.0],["2020-07-21",11.4811,11.9014,11.4684,11.8632,6606700.0],["2020-07-22",11.8377,11.8441,11.5894,11.7422,4389200.0],["2020-07-23",11.7167,11.7358,11.4684,11.6212,6498900.0],["2020-07-24",11.5448,11.6594,11.4365,11.5512,4874100.0],["2020-07-27",11.6276,11.6276,11.4238,11.532,6922900.0],["2020-07-28",11.5321,11.6594,11.4493,11.6467,5748000.0],["2020-07-29",11.7358,11.8632,11.4556,11.7677,11374400.0],["2020-07-30",11.6469,11.66,11.3925,11.4969,8710800.0],["2020-07-31",11.4121,11.5686,11.2033,11.4838,6902600.0],["2020-08-03",11.4316,11.5165,11.275,11.4643,5892100.0],["2020-08-04",11.4382,11.6013,11.3925,11.6013,6211400.0],["2020-08-05",11.7122,11.7644,11.4382,11.4773,6528400.0],["2020-08-06",11.4838,11.8101,11.4447,11.8035,8691300.0],["2020-08-07",11.7448,11.7774,11.6535,11.6796,5414500.0],["2020-08-10",11.7448,12.0254,11.7187,11.9471,6863700.0],["2020-08-11",12.195,12.2472,11.8427,11.8688,7558200.0],["2020-08-12",12.2211,12.3386,11.9601,12.2668,12519500.0],["2020-08-13",12.2994,12.3451,12.1428,12.2733,10678600.0],["2020-08-14",12.2603,12.4887,12.2342,12.2994,5165100.0],["2020-08-17",12.3321,12.3908,12.195,12.3255,6617000.0],["2020-08-18",12.2994,12.3451,11.9993,12.0254,3920900.0],["2020-08-19",11.9993,12.1428,11.8949,11.9145,4556500.0],["2020-08-20",11.7905,11.9406,11.6861,11.8492,4915200.0],["2020-08-21",11.8101,11.8296,11.6013,11.8231,6643900.0],["2020-08-24",11.8492,11.9145,11.6991,11.797,8270000.0],["2020-08-25",11.8166,11.9014,11.5817,11.6469,6103900.0],["2020-08-26",11.6143,11.6469,11.3076,11.3859,10692800.0],["2020-08-27",11.3794,11.5425,11.2228,11.3142,8593500.0],["2020-08-28",11.4121,11.5752,11.2555,11.5426,6348300.0],["2020-08-31",11.6143,11.6208,11.4186,11.4577,6417400.0],["2020-09-01",11.4251,11.4969,11.1511,11.4708,7005500.0],["2020-09-02",11.4512,11.5947,11.3468,11.4512,5354900.0],["2020-09-03",11.3599,11.5164,11.2881,11.3664,5241400.0],["2020-09-04",11.4382,11.5556,11.1119,11.262,6487500.0],["2020-09-08",11.2228,11.2294,11.001,11.1184,7703100.0],["2020-09-09",11.2294,11.5165,11.2033,11.3533,8775600.0],["2020-09-10",11.3468,11.5034,11.1576,11.1706,7657100.0],["2020-09-11",11.2228,11.2685,11.0923,11.1315,7858700.0],["2020-09-14",11.1576,11.3207,11.1119,11.1772,6368200.0],["2020-09-15",11.1967,11.1967,10.9488,10.9488,9116600.0],["2020-09-16",11.0336,11.2294,10.9553,11.1054,8095000.0],["2020-09-17",11.0271,11.0467,10.8118,10.8574,10590200.0],["2020-09-18",10.8705,10.8901,10.6225,10.8379,13260900.0],["2020-09-21",10.6356,10.7074,10.5116,10.6421,10738800.0],["2020-09-22",10.6421,10.7661,10.3615,10.4398,10112800.0],["2020-09-23",10.5116,10.5312,10.0027,10.0027,11856600.0],["2020-09-24",10.0092,10.1593,9.7221,10.0288,9826800.0],["2020-09-25",10.0288,10.1462,9.9178,10.1201,7491700.0],["2020-09-28",10.3681,10.5769,10.2571,10.4529,7340000.0],["2020-09-29",10.4398,10.4594,10.2832,10.3942,6405500.0],["2020-09-30",10.3942,10.5899,10.2376,10.3028,8913500.0],["2020-10-01",10.2832,10.4072,10.2115,10.2245,7321200.0],["2020-10-02",10.1136,10.4986,10.0157,10.4659,8020100.0],["2020-10-05",10.5377,10.7335,10.4529,10.7335,6211100.0],["2020-10-06",10.7791,10.9618,10.5703,10.6943,8629900.0],["2020-10-07",10.7008,10.8248,10.6682,10.7008,6760500.0],["2020-10-08",10.74,11.2555,10.7335,11.1837,7105300.0],["2020-10-09",11.2816,11.3207,11.001,11.0989,6270700.0],["2020-10-12",11.2228,11.3599,11.0662,11.3077,8554600.0],["2020-10-13",11.2163,11.3403,11.1054,11.1184,6309000.0],["2020-10-14",11.1511,11.3729,11.125,11.1641,5264600.0],["2020-10-15",11.0401,11.4447,10.9096,11.4121,7591800.0],["2020-10-16",11.4186,11.4381,11.1837,11.2294,6452100.0],["2020-10-19",11.262,11.399,11.1054,11.1706,7842800.0],["2020-10-20",11.2816,11.3207,11.1445,11.2033,6340900.0],["2020-10-21",11.2294,11.275,11.0793,11.1511,10616600.0],["2020-10-22",11.1119,11.5099,11.0923,11.4838,6993300.0],["2020-10-23",11.5295,11.6339,11.3729,11.5034,5499100.0],["2020-10-26",11.4186,11.4512,11.0989,11.2946,8533100.0],["2020-10-27",11.2555,11.3925,11.1576,11.262,7675300.0],["2020-10-28",11.0923,11.2816,10.864,11.0597,12548100.0],["2020-10-29",10.9961,11.3847,10.728,11.2775,16181700.0],["2020-10-30",11.0966,11.2239,11.0028,11.1033,6974500.0],["2020-11-02",11.1502,11.2708,10.9692,10.9893,7912200.0],["2020-11-03",11.1167,11.2306,11.0497,11.1033,8736400.0],["2020-11-04",11.1703,11.445,10.9759,11.1435,6937800.0],["2020-11-05",11.2641,11.5656,11.2105,11.4517,8258500.0],["2020-11-06",11.4584,11.4785,11.1502,11.1502,5441300.0],["2020-11-09",11.8336,12.0414,11.3378,11.8471,16169700.0],["2020-11-10",11.9208,12.162,11.7733,12.1084,8781500.0],["2020-11-11",12.229,12.229,12.0414,12.1821,8287800.0],["2020-11-12",12.1955,12.2357,11.9744,12.1151,8664500.0],["2020-11-13",12.2022,12.4434,12.1084,12.4032,8821800.0],["2020-11-16",12.7316,12.9728,12.6176,12.6981,9983900.0],["2020-11-17",12.6311,12.8589,12.5037,12.812,7402600.0],["2020-11-18",12.8254,13.2542,12.6512,12.6512,11247200.0],["2020-11-19",12.6512,13.0063,12.5774,12.9929,6085300.0],["2020-11-20",12.9058,13.0264,12.7048,12.7249,6057700.0],["2020-11-23",12.8589,13.2743,12.7718,13.2408,9220000.0],["2020-11-24",13.4217,13.8171,13.3949,13.6027,11402700.0],["2020-11-25",13.6563,13.7434,13.4418,13.6429,10644700.0],["2020-11-27",13.6161,13.6965,13.3212,13.3547,4597900.0],["2020-11-30",13.2408,13.3681,12.9594,12.9996,8988900.0],["2020-12-01",13.1738,13.3011,12.9996,13.1068,5205800.0],["2020-12-02",13.0666,13.5089,13.0398,13.4687,6698100.0],["2020-12-03",13.4754,13.7032,13.3212,13.4821,7892100.0],["2020-12-04",13.6027,14.0382,13.6027,13.9109,9262900.0],["2020-12-07",13.797,14.065,13.6831,13.8506,7529000.0],["2020-12-08",13.7367,14.1588,13.7367,14.0382,6822200.0],["2020-12-09",14.1186,14.2124,13.7099,13.8506,7884600.0],["2020-12-10",13.9176,14.4068,13.8506,14.3197,12039000.0],["2020-12-11",14.3197,14.5676,14.2929,14.4805,6525400.0],["2020-12-14",14.6614,14.6882,14.1119,14.1789,7423800.0],["2020-12-15",14.1655,14.5609,14.1253,14.4336,7297000.0],["2020-12-16",14.4068,14.4068,14.0717,14.0784,8715800.0],["2020-12-17",14.1789,14.199,13.8707,13.931,11688500.0],["2020-12-18",13.8372,13.9109,13.6295,13.7769,8718000.0],["2020-12-21",13.4016,13.663,13.2676,13.5491,11698800.0],["2020-12-22",13.4217,13.73,13.3882,13.5223,4930000.0],["2020-12-23",13.5022,13.6764,13.4821,13.5156,9636900.0],["2020-12-24",13.4753,13.5089,13.1805,13.3078,4401100.0],["2020-12-28",13.3346,13.4217,13.1336,13.2274,6782000.0],["2020-12-29",13.2341,13.3011,13.0733,13.1805,6837100.0],["2020-12-30",13.1604,13.2676,13.0666,13.1001,7488400.0],["2020-12-31",13.0666,13.2073,12.9862,13.1269,6912700.0],["2021-01-04",13.4083,13.415,12.9192,12.9259,12592100.0],["2021-01-05",12.9996,13.663,12.9393,13.3882,8956400.0],["2021-01-06",13.6295,14.1253,13.3547,14.0583,12966300.0],["2021-01-07",14.1655,14.38,14.0181,14.2795,10111700.0],["2021-01-08",14.4269,14.4336,14.1856,14.3331,7262000.0],["2021-01-11",14.2594,14.6346,14.1722,14.5877,7822800.0],["2021-01-12",14.8088,15.2444,14.7083,15.0165,10761100.0],["2021-01-13",15.1707,15.298,15.0433,15.2377,8124300.0],["2021-01-14",15.3382,15.5124,15.2109,15.499,10080000.0],["2021-01-15",15.4052,15.4789,15.0835,15.3717,7265000.0],["2021-01-19",15.5124,15.7067,15.4052,15.6062,8593500.0],["2021-01-20",15.7938,15.8005,15.4119,15.4521,7230100.0],["2021-01-21",15.4789,15.5727,14.9026,15.0232,9305900.0],["2021-01-22",14.782,14.8892,14.2862,14.447,13703300.0],["2021-01-25",14.4537,14.4537,14.0382,14.1521,18832500.0],["2021-01-26",14.2795,14.4336,14.1655,14.2459,10158300.0],["2021-01-27",14.2325,14.2459,13.8372,13.8908,10039100.0],["2021-01-28",14.0209,14.0552,13.7196,14.0552,8458700.0],["2021-01-29",14.0004,14.1785,13.7675,13.8566,7579700.0],["2021-02-01",13.8771,14.3155,13.8703,14.247,8574300.0],["2021-02-02",14.3566,14.5278,14.2538,14.4525,7354800.0],["2021-02-03",14.384,14.4525,14.062,14.1442,10821400.0],["2021-02-04",14.1785,14.3771,14.1374,14.2401,6308700.0],["2021-02-05",14.4251,14.6032,14.2812,14.4114,4858800.0],["2021-02-08",14.4867,14.6442,14.4456,14.6442,6403100.0],["2021-02-09",14.6648,14.6716,14.5073,14.5347,3957100.0],["2021-02-10",14.6032,14.6785,14.3429,14.6785,5395600.0],["2021-02-11",14.7881,14.8497,14.5484,14.6853,6847500.0],["2021-02-12",14.6716,15.021,14.6374,14.9251,8264000.0],["2021-02-16",15.0689,15.1991,15.0141,15.0141,6270200.0],["2021-02-17",15.0758,15.1374,14.7881,15.0278,4412200.0],["2021-02-18",15.0073,15.0073,14.6922,14.7744,5214600.0],["2021-02-19",14.7333,14.9319,14.7059,14.7675,5543000.0],["2021-02-22",14.7607,14.9319,14.699,14.747,10160500.0],["2021-02-23",14.8155,14.9251,14.2607,14.9251,7905600.0],["2021-02-24",15.0758,15.2059,14.884,15.1374,8705700.0],["2021-02-25",15.1854,15.2881,14.8634,14.8771,8492700.0],["2021-02-26",14.8634,14.9182,14.5621,14.6032,9738700.0],["2021-03-01",14.8977,15.384,14.8771,15.3292,13200900.0],["2021-03-02",15.3634,15.3771,15.1374,15.3086,5862700.0],["2021-03-03",15.2196,15.6374,15.1991,15.3634,7051300.0],["2021-03-04",15.5141,15.932,15.4593,15.6991,10610000.0],["2021-03-05",15.9594,15.9799,15.2881,15.8635,9871500.0],["2021-03-08",16.0278,16.1032,15.7059,15.8018,6959200.0],["2021-03-09",15.8018,16.1374,15.6374,15.7676,15422400.0],["2021-03-10",15.884,16.0621,15.8155,15.9251,7029500.0],["2021-03-11",16.0484,16.0826,15.8566,15.9594,6576100.0],["2021-03-12",16.021,16.0895,15.9251,16.0621,4347000.0],["2021-03-15",16.0963,16.2402,15.9457,16.2333,5377200.0],["2021-03-16",16.1032,16.2059,15.932,15.9525,6397200.0],["2021-03-17",15.9594,16.11,15.7333,15.8429,6818400.0],["2021-03-18",15.7607,15.8224,15.1374,15.2676,10817700.0],["2021-03-19",15.1374,15.6374,15.1374,15.4045,5774400.0],["2021-03-22",15.5484,15.7333,15.4182,15.6785,4834200.0],["2021-03-23",15.5073,15.6443,15.2676,15.2744,5062500.0],["2021-03-24",15.4319,15.6032,15.2949,15.3223,5236300.0],["2021-03-25",15.2607,15.3908,15.021,15.2539,7530800.0],["2021-03-26",15.3497,15.7539,15.3018,15.7539,7192800.0],["2021-03-29",15.7333,15.7402,15.3977,15.4662,5670900.0],["2021-03-30",15.3498,15.4388,15.2539,15.3155,4513900.0],["2021-03-31",15.2402,15.4388,15.0758,15.0826,7240200.0],["2021-04-01",15.2402,15.3361,15.0895,15.2539,6984700.0],["2021-04-05",15.3429,15.384,15.1785,15.247,5403500.0],["2021-04-06",15.3292,15.521,15.3018,15.473,5070100.0],["2021-04-07",15.5758,15.6237,15.4525,15.4593,5416300.0],["2021-04-08",15.5004,15.8498,15.4593,15.8361,7560100.0],["2021-04-09",15.7676,15.8224,15.5826,15.6717,4944100.0],["2021-04-12",15.7539,15.7813,15.6032,15.7539,4312100.0],["2021-04-13",15.7128,15.8087,15.6443,15.7128,4387200.0],["2021-04-14",15.7539,15.9868,15.7539,15.8498,4816500.0],["2021-04-15",15.9046,15.9799,15.7059,15.7265,6419800.0],["2021-04-16",15.8155,15.8155,15.6306,15.7059,5124900.0],["2021-04-19",15.7265,15.8566,15.6374,15.7333,4680000.0],["2021-04-20",15.7265,15.7265,15.4799,15.658,4126100.0],["2021-04-21",15.5963,15.8155,15.5552,15.7813,3432700.0],["2021-04-22",15.8498,15.9388,15.7196,15.7607,4230100.0],["2021-04-23",15.8224,15.9662,15.7539,15.9457,4065900.0],["2021-04-26",15.9799,16.0347,15.8635,15.9457,4948600.0],["2021-04-27",15.9457,16.0689,15.8429,15.9388,5645400.0],["2021-04-28",15.9936,16.2128,15.9799,16.1922,6879400.0],["2021-04-29",16.3109,16.3668,16.0945,16.3459,5878600.0],["2021-04-30",16.297,16.3738,16.0596,16.0666,5159600.0],["2021-05-03",16.1294,16.2621,15.899,16.0247,6996000.0],["2021-05-04",16.0247,16.3179,15.9409,16.1713,6917700.0],["2021-05-05",16.283,16.4855,16.1643,16.269,6175400.0],["2021-05-06",16.29,16.3389,16.0875,16.2481,5309600.0],["2021-05-07",16.0875,16.3458,16.0596,16.2341,6231000.0],["2021-05-10",16.3389,16.4785,16.1643,16.1992,9332900.0],["2021-05-11",16.0735,16.2271,15.8361,16.1643,11231400.0],["2021-05-12",16.2481,16.681,16.2341,16.276,11860300.0],["2021-05-13",16.1992,16.6182,16.1294,16.4855,7725600.0],["2021-05-14",16.6601,16.8486,16.5902,16.681,9684800.0],["2021-05-17",16.688,16.9673,16.6251,16.8765,8757400.0],["2021-05-18",16.9673,16.9673,16.695,16.695,5409200.0],["2021-05-19",16.5833,16.6391,16.3877,16.4995,5696100.0],["2021-05-20",16.4855,16.674,16.3947,16.6321,4642200.0],["2021-05-21",16.7299,16.8486,16.5483,16.5553,3842100.0],["2021-05-24",16.7229,16.7299,16.5204,16.695,4358100.0],["2021-05-25",16.688,16.7299,16.3389,16.3738,8048000.0],["2021-05-26",16.4087,16.6042,16.3738,16.4296,3639400.0],["2021-05-27",16.3878,16.5553,16.297,16.4785,4893200.0],["2021-05-28",16.4995,16.5344,16.4157,16.4855,4017600.0],["2021-06-01",16.7299,16.8067,16.6182,16.8067,5443800.0],["2021-06-02",16.9044,17.065,16.7857,16.9673,4142500.0],["2021-06-03",16.8835,17.0022,16.8276,16.9044,3455000.0],["2021-06-04",16.9673,17.1069,16.8346,17.065,4487200.0],["2021-06-07",17.1628,17.3793,17.1628,17.2466,5463900.0],["2021-06-08",17.1977,17.3164,16.9743,17.2675,6000200.0],["2021-06-09",17.2815,17.4211,17.2047,17.3164,4271800.0],["2021-06-10",17.3862,17.5189,17.2605,17.491,4437200.0],["2021-06-11",17.5957,17.7842,17.5957,17.7633,4619200.0],["2021-06-14",17.875,17.9378,17.5608,17.6795,5222200.0],["2021-06-15",17.6795,17.7982,17.5398,17.6376,7019800.0],["2021-06-16",17.7214,17.868,17.5887,17.7563,6734400.0],["2021-06-17",17.7214,17.7982,16.9882,17.1488,8198800.0],["2021-06-18",16.9673,17.1,16.7089,16.7438,11655800.0],["2021-06-21",16.8276,16.9533,16.7648,16.7927,9430500.0],["2021-06-22",16.7927,16.8625,16.6182,16.8486,6376200.0],["2021-06-23",16.9184,16.9603,16.8137,16.8905,3465500.0],["2021-06-24",16.9324,16.9394,16.7369,16.8486,4892400.0],["2021-06-25",16.8556,16.9254,16.695,16.9184,4387500.0],["2021-06-28",16.9184,16.9184,16.4436,16.4855,7965800.0],["2021-06-29",16.5064,16.667,16.4785,16.5483,4098100.0],["2021-06-30",16.6112,16.9952,16.6042,16.8486,6662800.0],["2021-07-01",17.0441,17.093,16.8765,17.093,4431400.0],["2021-07-02",17.1139,17.1698,16.9882,17.1698,2970200.0],["2021-07-06",17.2955,17.3024,16.8835,17.086,5542900.0],["2021-07-07",17.093,17.1349,16.8346,16.8835,4577000.0],["2021-07-08",16.695,16.8416,16.4855,16.8207,5495100.0],["2021-07-09",16.9673,17.1279,16.8905,17.0441,3700200.0],["2021-07-12",16.9603,17.2047,16.8905,17.1768,4448300.0],["2021-07-13",17.2536,17.3164,16.9533,16.9673,5026700.0],["2021-07-14",17.0511,17.1698,16.7927,16.8835,5185000.0],["2021-07-15",16.7997,16.8835,16.688,16.7159,7869900.0],["2021-07-16",16.8556,16.9044,16.6042,16.688,6876700.0],["2021-07-19",16.4436,16.5483,15.9199,16.1992,16739100.0],["2021-07-20",16.269,16.6042,16.1992,16.5902,6919200.0],["2021-07-21",16.688,16.7857,16.4925,16.4995,6326700.0],["2021-07-22",16.5274,16.6112,16.3738,16.4227,5193100.0],["2021-07-23",16.4646,16.5064,16.2411,16.4366,5692600.0],["2021-07-26",16.4785,16.8067,16.4715,16.7578,5479300.0],["2021-07-27",16.7927,16.8625,16.297,16.5134,10189800.0],["2021-07-28",16.4087,16.4506,16.1853,16.2271,12426200.0],["2021-07-29",16.3767,16.4194,16.2129,16.277,7235600.0],["2021-07-30",16.2485,16.3553,16.0563,16.0705,5468400.0],["2021-08-02",16.0919,16.2984,15.9139,15.9139,7858600.0],["2021-08-03",15.8996,16.0278,15.7501,15.9922,6883800.0],["2021-08-04",15.8783,16.0563,15.7572,15.8427,7259900.0],["2021-08-05",15.8996,15.9779,15.686,15.7002,7235100.0],["2021-08-06",15.7928,15.9851,15.743,15.9851,6323100.0],["2021-08-09",15.8284,15.9352,15.7074,15.921,6692600.0],["2021-08-10",15.9993,16.2129,15.9566,16.1987,4614800.0],["2021-08-11",16.1987,16.2984,16.0634,16.1346,6100700.0],["2021-08-12",16.2058,16.2628,15.9281,16.2129,7154500.0],["2021-08-13",16.2343,16.2912,16.0064,16.0349,6066700.0],["2021-08-16",15.7359,16.0135,15.6931,15.9637,5837000.0],["2021-08-17",15.864,16.0563,15.7074,15.8213,5665100.0],["2021-08-18",15.8284,15.8355,15.5365,15.5507,6368300.0],["2021-08-19",15.3656,15.3656,15.0381,15.1662,10476200.0],["2021-08-20",15.1021,15.4582,15.0381,15.3656,5324600.0],["2021-08-23",15.629,15.743,15.5863,15.6077,7405800.0],["2021-08-24",15.6575,15.8426,15.6077,15.7216,5246400.0],["2021-08-25",15.7715,15.9495,15.629,15.7928,4756600.0],["2021-08-26",15.7359,15.8284,15.629,15.6433,4836700.0],["2021-08-27",15.7643,16.0563,15.7359,15.9851,4096200.0],["2021-08-30",16.0705,16.0847,15.8498,15.8498,3613700.0],["2021-08-31",15.8284,15.9423,15.7786,15.8498,3530100.0],["2021-09-01",15.8711,16.0776,15.7999,16.0064,3952400.0],["2021-09-02",16.0919,16.2912,16.0634,16.2485,3825300.0],["2021-09-03",16.2699,16.2983,16.1132,16.2414,3093300.0],["2021-09-07",16.1559,16.3411,16.0705,16.1061,3932400.0],["2021-09-08",16.1061,16.1915,15.8569,15.8925,3321200.0],["2021-09-09",15.8142,15.9993,15.7572,15.8142,5605400.0],["2021-09-10",15.9851,15.9993,15.6931,15.7287,3815800.0],["2021-09-13",15.8213,16.0064,15.743,15.8711,5147200.0],["2021-09-14",16.0278,16.0847,15.7928,15.8355,5416000.0],["2021-09-15",15.8925,16.0135,15.7643,15.8711,6870100.0],["2021-09-16",15.8854,15.9139,15.6362,15.7999,8520900.0],["2021-09-17",15.7572,15.9423,15.6433,15.6646,6847600.0],["2021-09-20",15.3086,15.4582,15.0737,15.2588,11037200.0],["2021-09-21",15.4297,15.5578,15.2802,15.3229,7467600.0],["2021-09-22",15.4724,15.6362,15.4582,15.4795,7670400.0],["2021-09-23",15.5222,15.7643,15.4938,15.5934,6298000.0],["2021-09-24",15.5863,15.6219,15.2659,15.273,9416200.0],["2021-09-27",15.387,15.6504,15.3585,15.5365,11364300.0],["2021-09-28",15.7287,15.8071,15.4795,15.508,8834500.0],["2021-09-29",15.5507,15.5792,15.4226,15.5792,8824700.0],["2021-09-30",15.6148,15.6362,15.3656,15.4083,9178900.0],["2021-10-01",15.3941,15.6504,15.3086,15.5222,8127800.0],["2021-10-04",15.6575,16.2271,15.6219,16.1132,10599900.0],["2021-10-05",16.3482,16.5903,16.2343,16.4479,10492200.0],["2021-10-06",16.3767,16.4123,16.1203,16.2984,5776600.0],["2021-10-07",16.3197,16.4906,16.2841,16.4621,8832100.0],["2021-10-08",16.4835,16.7612,16.4835,16.7398,5075800.0],["2021-10-11",16.868,16.9677,16.7042,16.7327,5159100.0],["2021-10-12",16.7754,17.0816,16.7113,17.0816,6460900.0],["2021-10-13",16.9605,17.1101,16.7398,17.1029,5549800.0],["2021-10-14",17.167,17.3237,17.1101,17.1599,7754100.0],["2021-10-15",17.3094,17.3878,17.2454,17.2667,4726600.0],["2021-10-18",17.3735,17.5159,17.3593,17.4946,5930700.0],["2021-10-19",17.4518,17.4732,17.3308,17.4234,5738900.0],["2021-10-20",17.4518,17.6298,17.3522,17.58,5841900.0],["2021-10-21",17.5871,17.6085,17.2596,17.3735,7313400.0],["2021-10-22",17.4376,17.4946,17.2596,17.3949,8653200.0],["2021-10-25",17.5088,17.5444,17.402,17.4874,4757700.0],["2021-10-26",17.5373,17.5942,17.2454,17.2738,7006800.0],["2021-10-27",17.2382,17.2667,16.9748,16.9961,9119900.0],["2021-10-28",16.9961,17.0905,16.6115,16.7929,9178500.0],["2021-10-29",16.7712,16.7857,16.314,16.4591,10049000.0],["2021-11-01",16.4591,16.6188,16.3938,16.5462,8627500.0],["2021-11-02",16.5027,16.5535,16.0382,16.1035,13375600.0],["2021-11-03",16.0382,16.2341,15.9729,16.1471,8172000.0],["2021-11-04",16.2559,16.2777,16.0019,16.2559,7040000.0],["2021-11-05",16.3648,16.4301,16.2341,16.3865,5073600.0],["2021-11-08",16.5027,16.6043,16.4373,16.5099,4882400.0],["2021-11-09",16.5389,16.5535,16.343,16.5099,4291300.0],["2021-11-10",16.5099,16.626,16.3938,16.4954,4029400.0],["2021-11-11",16.5752,16.6115,16.5027,16.6115,3854000.0],["2021-11-12",16.6478,16.9744,16.5389,16.9163,7231300.0],["2021-11-15",16.9091,16.9816,16.6043,16.6333,6071600.0],["2021-11-16",16.6405,16.7929,16.5244,16.7639,4818000.0],["2021-11-17",16.6188,16.7059,16.1979,16.2414,7892000.0],["2021-11-18",16.1833,16.2341,16.0745,16.1616,6060100.0],["2021-11-19",15.9874,16.0382,15.7189,15.7479,11034800.0],["2021-11-22",15.7552,16.1253,15.7407,15.9729,6236500.0],["2021-11-23",16.0382,16.1398,15.8931,15.9584,5651900.0],["2021-11-24",15.9076,16.1616,15.8785,16.1398,3764500.0],["2021-11-26",15.6899,16.0745,15.6608,15.9584,7229400.0],["2021-11-29",16.0963,16.1108,15.7189,15.7334,8399800.0],["2021-11-30",15.5883,15.6246,15.3343,15.523,7955100.0],["2021-12-01",15.6971,15.8495,15.2399,15.2544,6316400.0],["2021-12-02",15.2399,15.4939,15.0948,15.4649,7186500.0],["2021-12-03",15.5302,15.6028,15.269,15.3923,5113400.0],["2021-12-06",15.5447,15.5665,15.2327,15.2835,10698600.0],["2021-12-07",15.4649,15.61,15.2617,15.2617,9785400.0],["2021-12-08",15.3125,15.4286,15.1964,15.3125,8996600.0],["2021-12-09",15.2399,15.3706,15.1674,15.298,12428400.0],["2021-12-10",15.327,15.5447,15.3125,15.5375,6460200.0],["2021-12-13",15.5592,15.581,15.2109,15.3125,8633500.0],["2021-12-14",15.2036,15.2835,15.0658,15.0875,7416100.0],["2021-12-15",15.1311,15.2835,14.9351,15.1891,6860700.0],["2021-12-16",15.2399,15.4649,15.2399,15.2762,6576500.0],["2021-12-17",15.2036,15.3851,15.044,15.2835,7146200.0],["2021-12-20",15.102,15.1238,14.819,15.044,7413700.0],["2021-12-21",15.1746,15.3488,15.1674,15.2182,5676000.0],["2021-12-22",15.2544,15.5375,15.1528,15.5084,6070600.0],["2021-12-23",15.4939,15.6608,15.4649,15.581,6507000.0],["2021-12-27",15.6245,15.6608,15.4721,15.6608,7691800.0],["2021-12-28",15.6753,15.806,15.6681,15.6899,4376300.0],["2021-12-29",15.7189,15.8132,15.5665,15.7261,8085100.0],["2021-12-30",15.7261,15.8785,15.7189,15.7479,3878900.0],["2021-12-31",15.7116,16.0019,15.6826,15.9366,4789000.0],["2022-01-03",16.0309,16.5317,15.9729,16.4301,7504200.0],["2022-01-04",16.597,16.7276,16.5172,16.6551,7239000.0],["2022-01-05",16.8437,16.9453,16.5897,16.6043,6499000.0],["2022-01-06",16.9526,17.0107,16.6768,16.8873,6114700.0],["2022-01-07",16.8728,16.9961,16.7204,16.9816,6585400.0],["2022-01-10",17.0977,17.1993,16.7567,17.0977,11109600.0],["2022-01-11",17.3445,17.4533,17.2284,17.359,8233800.0],["2022-01-12",17.4461,17.5477,17.2937,17.4751,7010500.0],["2022-01-13",17.5041,17.5332,17.2864,17.2937,7279800.0],["2022-01-14",17.3372,17.5114,17.2574,17.4098,5590000.0],["2022-01-18",17.4388,17.6711,17.3808,17.5114,9454200.0],["2022-01-19",17.6348,17.6348,17.2356,17.5041,7100700.0],["2022-01-20",17.5259,17.7436,17.4388,17.4461,5844800.0],["2022-01-21",17.3082,17.4969,17.1268,17.2719,8339500.0],["2022-01-24",16.9816,17.2284,16.7712,17.1631,12552900.0],["2022-01-25",17.1848,17.642,17.0034,17.5549,8668900.0],["2022-01-26",17.7436,18.0339,17.613,17.7436,10868300.0],["2022-01-27",17.8162,17.9178,17.5114,17.6348,7883200.0],["2022-01-28",17.4979,17.5719,17.3647,17.5053,7137100.0],["2022-01-31",17.5053,17.6681,17.3277,17.4905,7887900.0],["2022-02-01",17.2167,17.6459,16.9504,17.6015,8211300.0],["2022-02-02",17.6681,17.7346,17.4609,17.7125,9800500.0],["2022-02-03",17.6681,17.7864,17.5053,17.6755,5428100.0],["2022-02-04",17.7716,17.8382,17.5941,17.7568,5518000.0],["2022-02-07",17.7568,18.0232,17.6311,17.8752,8001100.0],["2022-02-08",17.8456,17.9344,17.7051,17.8308,5531500.0],["2022-02-09",17.8974,18.1342,17.8604,17.9936,6705500.0],["2022-02-10",17.9862,18.2304,17.7051,17.816,7171000.0],["2022-02-11",18.0676,18.3117,17.9566,18.26,10958300.0],["2022-02-14",18.223,18.2895,17.816,17.8678,7547600.0],["2022-02-15",17.7568,17.853,17.6311,17.7716,4910500.0],["2022-02-16",17.8308,18.0158,17.6755,17.7494,4219100.0],["2022-02-17",17.6829,17.8308,17.5571,17.5793,3902000.0],["2022-02-18",17.5645,17.7199,17.3129,17.3795,4389500.0],["2022-02-22",17.5201,17.5349,16.8912,17.165,8115800.0],["2022-02-23",17.2167,17.4091,17.1871,17.3203,5649300.0],["2022-02-24",17.3055,17.3647,16.832,17.2611,8490600.0],["2022-02-25",17.3869,17.7272,17.3277,17.6089,6462700.0],["2022-02-28",17.5275,18.1342,17.4683,18.0676,9701600.0],["2022-03-01",18.1268,18.3265,18.0454,18.223,7223500.0],["2022-03-02",18.2822,18.6373,18.2156,18.4745,8651600.0],["2022-03-03",18.4227,18.6965,18.3043,18.5263,7158600.0],["2022-03-04",18.4967,18.8519,18.3931,18.8149,8573000.0],["2022-03-07",18.9036,18.9776,18.5337,18.7631,9056000.0],["2022-03-08",18.9036,19.1626,18.4597,18.8962,18817500.0],["2022-03-09",18.5411,18.9702,18.5115,18.6299,7024400.0],["2022-03-10",18.6817,18.9184,18.6521,18.8962,5187500.0],["2022-03-11",18.7779,18.9036,18.5411,18.6595,6020100.0],["2022-03-14",18.4745,18.5781,18.001,18.186,8426900.0],["2022-03-15",17.7568,17.964,17.4239,17.89,8034400.0],["2022-03-16",17.8308,18.0084,17.6089,17.8456,6265400.0],["2022-03-17",18.0084,18.0972,17.8382,17.9714,5365500.0],["2022-03-18",17.9714,18.0898,17.7642,17.853,7328400.0],["2022-03-21",18.075,18.2821,18.0528,18.1712,4421700.0],["2022-03-22",18.2156,18.2748,18.075,18.1638,4731900.0],["2022-03-23",18.2008,18.4967,18.2008,18.4893,5080700.0],["2022-03-24",18.4967,18.7113,18.3857,18.6669,6202700.0],["2022-03-25",18.6817,18.9258,18.6373,18.8445,6487500.0],["2022-03-28",18.7261,18.9406,18.5115,18.8888,6218600.0],["2022-03-29",18.7039,19.0812,18.6447,19.0664,6525200.0],["2022-03-30",19.1034,19.3106,19.0516,19.2884,5571400.0],["2022-03-31",19.1182,19.355,19.0886,19.096,5010100.0],["2022-04-01",19.1626,19.3698,19.022,19.133,4235800.0],["2022-04-04",19.1626,19.5103,19.1626,19.2662,6062200.0],["2022-04-05",19.318,19.4733,19.133,19.2514,4754500.0],["2022-04-06",19.2366,19.4364,19.0664,19.2736,4014900.0],["2022-04-07",19.318,19.4289,19.17,19.3994,5044400.0],["2022-04-08",19.4807,19.6139,19.3106,19.5325,4429900.0],["2022-04-11",19.4511,19.5769,19.3032,19.3846,4301800.0],["2022-04-12",19.5991,19.7027,19.4511,19.5621,5269600.0],["2022-04-13",19.7915,19.7989,19.5251,19.7693,5409000.0],["2022-04-14",19.7915,19.8655,19.6139,19.7841,3343400.0],["2022-04-18",19.9469,20.0578,19.7471,19.7767,6612400.0],["2022-04-19",19.7841,20.1984,19.7767,19.9986,5486500.0],["2022-04-20",20.0874,20.2132,19.8803,20.1244,3924500.0],["2022-04-21",20.1836,20.4574,20.0208,20.08,5507900.0],["2022-04-22",20.0504,20.1392,19.5991,19.7323,6205700.0],["2022-04-25",19.281,19.3106,18.6891,19.1626,11662800.0],["2022-04-26",19.2366,19.4585,19.1478,19.2662,6324600.0],["2022-04-27",19.5325,19.5325,19.1478,19.3698,6267500.0],["2022-04-28",19.4338,20.1343,19.2907,19.8481,7879000.0],["2022-04-29",19.7501,20.1494,19.4714,19.5166,8215800.0],["2022-05-02",19.3509,19.6296,18.8613,19.2907,8836500.0],["2022-05-03",19.3811,19.9234,19.3585,19.6899,6407800.0],["2022-05-04",19.9159,20.3377,19.705,20.3151,5931500.0],["2022-05-05",20.3377,20.3377,19.8179,20.0439,6958800.0],["2022-05-06",20.1192,20.3075,19.6748,20.3,6919500.0],["2022-05-09",20.0665,20.074,19.494,19.6447,9129500.0],["2022-05-10",19.7501,19.8631,18.9366,19.5543,12866900.0],["2022-05-11",19.7803,19.8481,19.3735,19.5016,7075000.0],["2022-05-12",19.494,19.5317,19.0421,19.4187,9708100.0],["2022-05-13",19.6221,20.0213,19.5392,19.6447,10322400.0],["2022-05-16",19.6974,20.059,19.6974,19.9309,7762100.0],["2022-05-17",20.2172,20.2699,19.8933,20.187,8339300.0],["2022-05-18",20.2624,20.3075,19.833,20.0439,6076100.0],["2022-05-19",19.8707,20.1192,19.6146,20.0364,6009900.0],["2022-05-20",20.1569,20.2774,19.8179,20.1569,5429400.0],["2022-05-23",20.3226,20.3678,20.1418,20.1795,4997800.0],["2022-05-24",20.2322,20.2322,19.8631,20.187,5036000.0],["2022-05-25",20.2247,20.8047,20.187,20.5938,6377300.0],["2022-05-26",20.7821,20.9779,20.5938,20.6239,4531500.0],["2022-05-27",20.6616,20.9478,20.4356,20.7896,5355800.0],["2022-05-31",21.0457,21.0909,20.6089,20.654,5434700.0],["2022-06-01",20.767,21.2491,20.7218,21.0533,5556100.0],["2022-06-02",21.0156,21.2416,20.8574,21.1964,3920000.0],["2022-06-03",21.1889,21.2792,21.0834,21.1663,2955700.0],["2022-06-06",21.2265,21.332,21.0985,21.2115,2944000.0],["2022-06-07",21.2642,21.46,21.1211,21.445,8113100.0],["2022-06-08",21.4676,21.5805,21.2265,21.3696,3731800.0],["2022-06-09",21.3696,21.3696,21.1663,21.1813,3774300.0],["2022-06-10",21.2039,21.2039,20.5938,20.8047,5404000.0],["2022-06-13",20.4431,20.4507,19.7652,20.0966,9181300.0],["2022-06-14",20.1494,20.4959,19.4865,19.5543,7359700.0],["2022-06-15",19.6296,19.6598,18.8839,19.1777,10496800.0],["2022-06-16",18.8462,18.8914,18.0855,18.1909,11367200.0],["2022-06-17",18.093,18.2964,17.3624,17.6637,14465600.0],["2022-06-21",18.0855,18.4922,18.0101,18.4169,6932400.0],["2022-06-22",17.9198,18.334,17.8294,18.1457,6556200.0],["2022-06-23",18.2286,18.2663,17.5582,17.7766,8475600.0],["2022-06-24",17.9348,18.1533,17.7164,18.0704,8956900.0],["2022-06-27",18.3265,18.4772,18.1457,18.1834,7132000.0],["2022-06-28",18.4546,18.7785,18.447,18.6579,10488700.0],["2022-06-29",18.7935,19.0346,18.2663,18.4998,9363400.0],["2022-06-30",18.2512,18.5224,18.1457,18.3566,6197200.0],["2022-07-01",18.3491,18.5826,17.9574,18.5525,8639100.0],["2022-07-05",18.3039,18.3868,17.4979,18.0779,11009600.0],["2022-07-06",17.9122,18.1005,17.2644,17.7842,8347200.0],["2022-07-07",17.9875,18.5073,17.9875,18.5073,8689400.0],["2022-07-08",18.6127,18.9894,18.4696,18.8161,8197400.0],["2022-07-11",18.8086,18.9442,18.6052,18.8613,6719900.0],["2022-07-12",18.6805,18.7634,18.4169,18.5902,6584300.0],["2022-07-13",18.4546,18.6655,18.2512,18.5525,6786000.0],["2022-07-14",18.1307,18.4696,17.8746,18.432,9306600.0],["2022-07-15",18.7107,18.7333,18.3491,18.4696,5267300.0],["2022-07-18",18.7182,18.9216,18.6203,18.8011,6069000.0],["2022-07-19",18.9065,19.1551,18.8538,19.0421,5722200.0],["2022-07-20",19.0421,19.3359,18.9668,19.2681,4034000.0],["2022-07-21",19.14,19.3961,18.9065,19.366,4689100.0],["2022-07-22",19.5392,19.6447,19.125,19.2605,5371500.0],["2022-07-25",19.3961,19.6598,19.2982,19.6372,4979100.0],["2022-07-26",19.7878,19.9083,19.5769,19.6522,4641300.0],["2022-07-27",19.7351,20.0288,19.5392,19.9686,6439900.0],["2022-07-28",20.2179,20.3329,19.9417,20.2562,6475200.0],["2022-07-29",20.4173,20.7548,20.3406,20.5016,7579000.0],["2022-08-01",20.3329,20.517,20.1565,20.4173,4887500.0],["2022-08-02",20.4019,20.5093,20.1718,20.2025,5865500.0],["2022-08-03",20.3099,20.5553,19.8497,20.0645,4820800.0],["2022-08-04",20.0568,20.0568,19.658,19.727,5041600.0],["2022-08-05",19.5199,19.865,19.4585,19.7116,3314500.0],["2022-08-08",19.7117,20.1028,19.658,19.9034,5619300.0],["2022-08-09",19.9801,20.1335,19.9341,20.0338,2984600.0],["2022-08-10",20.1488,20.2716,19.9878,20.2562,3000100.0],["2022-08-11",20.4173,20.7317,20.4019,20.586,4767000.0],["2022-08-12",20.7164,20.9235,20.5937,20.8238,4982500.0],["2022-08-15",20.4326,20.8621,20.2179,20.8084,7814700.0],["2022-08-16",20.8621,20.9772,20.7548,20.9388,3791200.0],["2022-08-17",20.8928,20.8928,20.5553,20.6781,3319600.0],["2022-08-18",20.8851,20.9849,20.8238,20.9465,3589000.0],["2022-08-19",20.8468,20.9005,20.6244,20.6934,4026500.0],["2022-08-22",20.5247,20.5937,20.3943,20.471,4003200.0],["2022-08-23",20.5937,20.7471,20.5553,20.6704,4592600.0],["2022-08-24",20.7087,20.8161,20.609,20.7624,3544200.0],["2022-08-25",20.8468,20.9158,20.7241,20.8851,5057200.0],["2022-08-26",20.8545,20.8775,20.517,20.6167,4810000.0],["2022-08-29",20.4633,20.7471,20.2562,20.6397,4049300.0],["2022-08-30",20.4556,20.4556,19.9801,20.0568,4925100.0],["2022-08-31",19.865,20.4249,19.7193,20.1872,5217600.0],["2022-09-01",20.1795,20.2792,19.8037,20.0721,5980500.0],["2022-09-02",20.3636,20.5323,20.0798,20.1642,4503100.0],["2022-09-06",20.3252,20.3406,20.0491,20.1335,4276800.0],["2022-09-07",19.9417,20.2485,19.8497,20.2179,3484100.0],["2022-09-08",20.1949,20.3789,20.0875,20.3483,3491500.0],["2022-09-09",20.517,20.6167,20.3559,20.4786,4026000.0],["2022-09-12",20.609,20.7164,20.54,20.6397,3669600.0],["2022-09-13",20.471,20.609,20.2792,20.3176,4205100.0],["2022-09-14",20.3483,20.6934,20.3483,20.5016,3886300.0],["2022-09-15",20.3252,20.5093,20.1335,20.1335,4239100.0],["2022-09-16",20.0568,20.0645,19.7193,19.7884,6055900.0],["2022-09-19",19.5352,19.9494,19.3358,19.9034,3743500.0],["2022-09-20",19.796,19.8727,19.704,19.796,2309900.0],["2022-09-21",19.9341,20.0184,19.4892,19.4892,4744400.0],["2022-09-22",19.5966,19.7116,19.0444,19.1134,5194700.0],["2022-09-23",18.6455,18.7452,18.0396,18.1163,13984800.0],["2022-09-26",18.0243,18.124,17.5641,17.5717,8441500.0],["2022-09-27",17.7328,18.216,17.7021,17.9092,6531600.0],["2022-09-28",17.9552,18.5075,17.9399,18.4461,5199300.0],["2022-09-29",18.3004,18.3464,17.8325,18.285,5613700.0],["2022-09-30",18.17,18.5382,18.101,18.239,5236300.0],["2022-10-03",18.6916,18.7529,18.4691,18.5382,4840600.0],["2022-10-04",18.8296,19.029,18.7146,19.0137,4814500.0],["2022-10-05",18.96,19.2284,18.6455,19.0674,4024600.0],["2022-10-06",18.9907,19.2975,18.914,19.1057,4089000.0],["2022-10-07",19.0981,19.2975,18.9523,19.1671,3956900.0],["2022-10-10",19.1748,19.4585,18.7222,18.845,3931300.0],["2022-10-11",18.6302,19.2745,18.5765,19.0367,3953500.0],["2022-10-12",18.914,19.1441,18.8373,18.8986,3369200.0],["2022-10-13",18.8296,19.3205,18.6685,19.2208,5608300.0],["2022-10-14",19.1978,19.3205,19.0444,19.1671,4484600.0],["2022-10-17",19.2284,19.5429,19.1134,19.4509,4974400.0],["2022-10-18",19.5582,19.7423,19.2284,19.5582,7000600.0],["2022-10-19",19.4815,19.5582,19.2591,19.3358,3552900.0],["2022-10-20",19.3358,19.3818,19.0981,19.1671,6291000.0],["2022-10-21",19.1517,19.3665,19.0827,19.1824,6639400.0],["2022-10-24",19.1824,19.1824,18.6762,19.0597,7165100.0],["2022-10-25",18.9753,19.3588,18.937,19.2515,6940100.0],["2022-10-26",19.3358,19.4125,19.2131,19.3512,6853500.0],["2022-10-27",19.4432,19.5583,19.2591,19.2898,7587200.0],["2022-10-28",19.5048,19.5751,19.1374,19.4188,5933500.0],["2022-10-31",19.3093,19.8488,19.3093,19.7393,5870500.0],["2022-11-01",19.7315,19.7393,19.3641,19.622,6630200.0],["2022-11-02",19.5439,19.6299,19.3563,19.3875,7394300.0],["2022-11-03",19.1686,19.5673,19.1608,19.3484,7320700.0],["2022-11-04",19.583,19.669,19.3406,19.5048,4080500.0],["2022-11-07",19.5439,19.6455,19.4501,19.5439,3748000.0],["2022-11-08",19.5517,19.7002,19.4344,19.5595,4706000.0],["2022-11-09",19.4422,19.5673,19.0905,19.153,4399300.0],["2022-11-10",19.3484,19.6221,19.2468,19.5204,5447600.0],["2022-11-11",19.5517,19.6455,19.4422,19.5439,6050300.0],["2022-11-14",19.6221,19.7471,19.4579,19.4657,7078900.0],["2022-11-15",19.5439,19.669,19.3484,19.4579,6196100.0],["2022-11-16",19.4892,19.622,19.3719,19.5517,6512900.0],["2022-11-17",19.5126,19.5126,19.2312,19.239,6423100.0],["2022-11-18",19.0748,19.5517,19.0357,19.5282,5763100.0],["2022-11-21",19.3484,19.3797,19.0357,19.3172,6215100.0],["2022-11-22",19.3484,19.5439,19.3406,19.4344,9213500.0],["2022-11-23",19.3484,19.4813,19.3172,19.3641,3690000.0],["2022-11-25",19.325,19.5517,19.3172,19.3484,2263200.0],["2022-11-28",19.153,19.2703,19.0592,19.1139,6151000.0],["2022-11-29",19.1452,19.411,19.1374,19.3328,4583300.0],["2022-11-30",19.3484,19.4188,19.2155,19.3953,7386800.0],["2022-12-01",19.3953,19.5673,19.3719,19.3953,4828700.0],["2022-12-02",19.2781,19.4266,19.1843,19.4266,3267800.0],["2022-12-05",19.4579,19.4813,19.0748,19.1295,5327700.0],["2022-12-06",19.0357,19.153,18.8716,18.9341,5576800.0],["2022-12-07",18.9185,19.0279,18.5901,18.6527,5817900.0],["2022-12-08",18.8012,18.9732,18.6136,18.6527,5670200.0],["2022-12-09",18.7152,18.9028,18.598,18.6683,6124800.0],["2022-12-12",18.7934,18.895,18.551,18.8872,8104900.0],["2022-12-13",19.0748,19.1061,18.8637,19.0826,6439200.0],["2022-12-14",19.0748,19.1765,18.8872,19.0279,4904200.0],["2022-12-15",18.8403,18.9732,18.6214,18.8872,7255500.0],["2022-12-16",18.598,18.6839,18.3791,18.6058,8735300.0],["2022-12-19",18.6449,18.6605,18.2383,18.3556,6623800.0],["2022-12-20",18.2149,18.4963,18.1914,18.2852,5125200.0],["2022-12-21",18.4181,18.4963,18.2774,18.4103,6179700.0],["2022-12-22",18.3243,18.4807,18.0898,18.4651,5482500.0],["2022-12-23",18.4729,18.7543,18.4338,18.723,4872700.0],["2022-12-27",18.723,18.9107,18.6996,18.8325,3940700.0],["2022-12-28",18.6918,18.7621,18.512,18.5745,4445400.0],["2022-12-29",18.5198,18.9497,18.5198,18.9341,3925100.0],["2022-12-30",18.8012,18.895,18.6292,18.8559,4520700.0],["2023-01-03",18.8247,19.0748,18.7856,18.9419,4814900.0],["2023-01-04",18.7934,19.1686,18.7934,19.0279,3885700.0],["2023-01-05",19.0748,19.3484,18.9576,19.2546,4929400.0],["2023-01-06",19.3484,19.6924,19.3484,19.5439,4621400.0],["2023-01-09",19.9035,20.0598,19.7628,19.794,5034600.0],["2023-01-10",19.8722,20.0129,19.7784,19.8331,4321400.0],["2023-01-11",19.9738,20.0911,19.8566,19.966,4088900.0],["2023-01-12",20.0286,20.2084,19.9504,20.0598,4253400.0],["2023-01-13",20.1302,20.2396,20.0129,20.1302,3294300.0],["2023-01-17",20.2084,20.2631,19.9582,19.9738,4694700.0],["2023-01-18",20.0833,20.1224,19.6455,19.6533,4942900.0],["2023-01-19",19.583,19.9895,19.5595,19.9269,4087300.0],["2023-01-20",20.0833,20.1771,20.0051,20.1224,4486900.0],["2023-01-23",20.2787,20.4976,20.2396,20.4038,7187300.0],["2023-01-24",20.7165,20.7165,20.2709,20.5836,5436600.0],["2023-01-25",20.5914,20.6305,20.3569,20.4663,4922500.0],["2023-01-26",20.6696,20.7087,20.4429,20.5758,4946000.0],["2023-01-27",20.6774,20.7634,20.5445,20.74,10655200.0],["2023-01-30",20.7639,20.7798,20.2462,20.3815,8351900.0],["2023-01-31",20.3099,20.3895,20.1346,20.3895,5375600.0],["2023-02-01",20.3895,20.5807,20.2223,20.4532,5264100.0],["2023-02-02",20.4692,20.6205,20.3019,20.5568,4747800.0],["2023-02-03",20.4692,20.7479,20.4612,20.5568,3949300.0],["2023-02-06",20.5647,20.6125,20.3417,20.5647,2959400.0],["2023-02-07",20.5647,20.6842,20.4293,20.5807,3106900.0],["2023-02-08",20.5807,20.6444,20.4612,20.5886,4422300.0],["2023-02-09",20.6125,20.6922,20.4453,20.5488,2562600.0],["2023-02-10",20.6285,21.0028,20.6205,21.0028,5390800.0],["2023-02-13",20.947,21.0984,20.9391,21.0108,3203500.0],["2023-02-14",21.0824,21.2417,21.0108,21.1939,4269300.0],["2023-02-15",21.1462,21.3851,21.0028,21.2338,4591700.0],["2023-02-16",21.1063,21.3931,21.0824,21.3293,5279600.0],["2023-02-17",21.2099,21.3214,20.9709,21.0108,4684500.0],["2023-02-21",20.9072,21.0347,20.5966,20.6762,4215100.0],["2023-02-22",20.5568,20.724,20.4373,20.5886,3637200.0],["2023-02-23",20.6922,20.8037,20.6125,20.6683,2801900.0],["2023-02-24",20.5886,20.7479,20.5408,20.6603,2526300.0],["2023-02-27",20.6285,20.74,20.517,20.5807,2691200.0],["2023-02-28",20.5966,20.6842,20.3019,20.3338,4452500.0],["2023-03-01",20.3656,20.501,20.3178,20.4054,3057400.0],["2023-03-02",20.4054,20.7877,20.3975,20.7001,4391900.0],["2023-03-03",20.6285,20.9391,20.6285,20.7798,3655700.0],["2023-03-06",20.7798,21.0028,20.7639,20.8913,2687900.0],["2023-03-07",20.8993,21.0108,20.6762,20.8037,3234300.0],["2023-03-08",20.8116,20.963,20.5807,20.724,3434800.0],["2023-03-09",20.7639,20.8833,20.5568,20.5568,3412200.0],["2023-03-10",20.6364,20.7081,20.3019,20.3895,4549500.0],["2023-03-13",20.1506,20.5249,19.8638,20.2302,6237500.0],["2023-03-14",20.3019,20.7479,20.27,20.4612,5685500.0],["2023-03-15",20.1506,20.5807,19.7444,20.047,8738500.0],["2023-03-16",19.832,20.1187,19.7205,20.1028,6356000.0],["2023-03-17",20.1824,20.1824,19.6408,19.9674,10607600.0],["2023-03-20",20.0311,20.2223,19.7523,19.8479,5469000.0],["2023-03-21",20.0311,20.1824,19.9594,20.0072,4171400.0],["2023-03-22",20.2621,20.2621,19.84,19.8638,4662100.0],["2023-03-23",19.9594,20.0789,19.7762,19.8877,4873800.0],["2023-03-24",19.7523,20.3178,19.7364,20.1585,4942800.0],["2023-03-27",20.1904,20.3895,20.1745,20.1904,4267700.0],["2023-03-28",20.1745,20.4054,20.0948,20.2541,4403700.0],["2023-03-29",20.3338,20.4453,20.1585,20.3815,5185400.0],["2023-03-30",20.4293,20.6205,20.3258,20.509,3636300.0],["2023-03-31",20.5807,20.6922,20.4532,20.6285,3501500.0],["2023-04-03",20.8993,20.9869,20.6922,20.7957,5296500.0],["2023-04-04",20.8276,20.8913,20.6046,20.8355,3478900.0],["2023-04-05",20.8196,21.0824,20.7639,20.9709,3609900.0],["2023-04-06",20.9948,21.1621,20.9869,21.0108,3744400.0],["2023-04-10",21.1063,21.3692,21.0745,21.1382,5257100.0],["2023-04-11",21.1939,21.5683,21.1939,21.2417,7021300.0],["2023-04-12",21.401,21.5762,21.3134,21.3692,4362900.0],["2023-04-13",21.3851,21.4568,21.3054,21.3692,2467100.0],["2023-04-14",21.4647,21.5205,21.4249,21.4886,2931200.0],["2023-04-17",21.6161,21.6479,21.409,21.4488,3106200.0],["2023-04-18",21.5046,21.5763,21.4488,21.5125,2515700.0],["2023-04-19",21.4966,21.5285,21.2895,21.3134,5052200.0],["2023-04-20",21.3134,21.3214,21.1462,21.2577,3446300.0],["2023-04-21",21.2417,21.3532,21.1621,21.3532,3859100.0],["2023-04-24",21.3453,21.4647,21.2497,21.3612,4515000.0],["2023-04-25",21.409,21.409,21.1302,21.2178,3892200.0],["2023-04-26",21.2736,21.3373,21.1223,21.2099,4682800.0],["2023-04-27",21.2504,21.3803,21.1287,21.3397,4260200.0],["2023-04-28",21.3397,21.4695,21.2423,21.3478,4291200.0],["2023-05-01",21.2829,21.502,21.2667,21.3397,4172400.0],["2023-05-02",21.2423,21.2667,20.6825,21.1855,5534300.0],["2023-05-03",20.934,21.1287,20.6987,20.7879,7180000.0],["2023-05-04",20.6987,20.8853,20.439,20.504,5410200.0],["2023-05-05",20.6094,20.9421,20.6013,20.7717,4313500.0],["2023-05-08",20.8123,20.8772,20.5121,20.577,4812800.0],["2023-05-09",20.5283,20.9015,20.504,20.7068,3048200.0],["2023-05-10",20.7717,20.9259,20.6825,20.8934,4243600.0],["2023-05-11",20.7149,20.9178,20.6906,20.9015,3287900.0],["2023-05-12",21.0638,21.1368,20.9665,21.0314,3872600.0],["2023-05-15",21.0314,21.1531,20.723,21.0476,9019800.0],["2023-05-16",21.0963,21.1774,20.8772,21.0151,6440400.0],["2023-05-17",21.0151,21.2748,20.9827,21.1044,4780700.0],["2023-05-18",21.1206,21.1936,20.9908,21.1612,3529700.0],["2023-05-19",21.2423,21.2586,21.0882,21.2586,3523200.0],["2023-05-22",21.1774,21.2991,21.1125,21.1206,3633200.0],["2023-05-23",21.1287,21.218,21.0314,21.145,4068300.0],["2023-05-24",21.1368,21.1531,20.8366,20.9259,3665900.0],["2023-05-25",20.8529,20.861,20.5202,20.6419,4781700.0],["2023-05-26",20.6581,20.8042,20.577,20.6744,4009300.0],["2023-05-30",20.6338,20.6419,20.4391,20.5445,3615400.0],["2023-05-31",20.4877,20.7068,20.4553,20.5526,3119100.0],["2023-06-01",20.5689,20.8529,20.5689,20.8204,3148500.0],["2023-06-02",20.934,21.1774,20.9178,21.0395,3525200.0],["2023-06-05",21.218,21.218,20.9746,21.0638,2831400.0],["2023-06-06",20.9827,21.1125,20.9583,21.0882,4369100.0],["2023-06-07",21.145,21.2991,21.0557,21.2748,4580200.0],["2023-06-08",21.2667,21.4127,21.218,21.3397,4284400.0],["2023-06-09",21.2748,21.2991,21.0801,21.1044,3593100.0],["2023-06-12",21.0151,21.0882,20.8691,21.0557,4767900.0],["2023-06-13",21.0719,21.3884,21.0476,21.1693,4621300.0],["2023-06-14",21.2991,21.3803,21.0557,21.1287,3409500.0],["2023-06-15",21.2018,21.3559,21.1125,21.3559,4871000.0],["2023-06-16",21.4127,21.4857,21.2829,21.4127,3750200.0],["2023-06-20",21.4127,21.4208,21.1531,21.1855,3925200.0],["2023-06-21",21.2099,21.4776,21.1774,21.2667,3974300.0],["2023-06-22",21.2667,21.3072,21.0557,21.1287,4071400.0],["2023-06-23",21.0882,21.0963,20.8772,20.9178,5304400.0],["2023-06-26",20.9746,21.1693,20.9746,21.0638,4296300.0],["2023-06-27",21.0151,21.1774,20.9827,21.1612,3598500.0],["2023-06-28",21.145,21.2829,21.0801,21.2748,3366400.0],["2023-06-29",21.3316,21.4695,21.2748,21.4289,2892700.0],["2023-06-30",21.4127,21.502,21.3722,21.3803,3727500.0],["2023-07-03",21.3884,21.5831,21.3721,21.5344,1650300.0],["2023-07-05",21.5344,21.575,21.4776,21.5344,2600800.0],["2023-07-06",21.502,21.502,21.2504,21.3803,3603200.0],["2023-07-07",21.4858,21.5831,21.4127,21.4452,3463400.0],["2023-07-10",21.5182,21.575,21.4127,21.4533,2864900.0],["2023-07-11",21.502,21.5425,21.4371,21.4776,4347500.0],["2023-07-12",21.5425,21.5993,21.4776,21.575,4473900.0],["2023-07-13",21.6237,21.7616,21.5831,21.7616,5924000.0],["2023-07-14",21.7616,21.7778,21.4371,21.5344,6823300.0],["2023-07-17",21.5912,21.7048,21.5507,21.648,3073200.0],["2023-07-18",21.6643,21.8509,21.6318,21.7292,3638900.0],["2023-07-19",21.7616,21.8671,21.7292,21.8428,3285800.0],["2023-07-20",21.8752,21.932,21.786,21.8265,3972900.0],["2023-07-21",21.8671,21.8833,21.7373,21.7778,3888800.0],["2023-07-24",21.8671,21.9969,21.8103,21.9645,6775200.0],["2023-07-25",21.9077,22.1349,21.8184,22.0213,4823200.0],["2023-07-26",22.0943,22.1024,21.8509,21.8671,5119700.0],["2023-07-27",21.9239,21.9401,21.7535,21.8509,6216400.0],["2023-07-28",21.8757,21.917,21.7269,21.8674,5295000.0],["2023-07-31",21.8178,22.008,21.7847,21.917,4761100.0],["2023-08-01",21.7021,22.1237,21.5367,22.0741,11217100.0],["2023-08-02",21.8839,22.1733,21.8757,21.9666,5690500.0],["2023-08-03",21.9501,22.1402,21.8922,22.041,5949600.0],["2023-08-04",22.008,22.1816,21.8922,21.9253,4646800.0],["2023-08-07",22.008,22.0824,21.8343,21.8922,3745000.0],["2023-08-08",21.8261,21.9253,21.7186,21.917,3445900.0],["2023-08-09",21.9501,22.1072,21.9088,22.0245,4738400.0],["2023-08-10",22.0658,22.1816,21.9253,22.0245,2971500.0],["2023-08-11",21.9666,22.1568,21.9666,22.1568,2653000.0],["2023-08-14",22.1898,22.256,22.0741,22.1485,4797000.0],["2023-08-15",22.1154,22.2808,21.9666,21.9749,4287500.0],["2023-08-16",21.9418,21.9997,21.7021,21.7599,4612100.0],["2023-08-17",21.8509,21.9666,21.7434,21.8013,3527300.0],["2023-08-18",21.7434,21.9501,21.7434,21.917,2385400.0],["2023-08-21",21.9253,22.0493,21.8178,21.9501,2207200.0],["2023-08-22",22.041,22.0493,21.793,21.8095,2104000.0],["2023-08-23",21.8095,21.8839,21.7021,21.8839,2888100.0],["2023-08-24",21.8261,21.9749,21.6938,21.7021,2701500.0],["2023-08-25",21.793,21.9336,21.7186,21.7599,2840700.0],["2023-08-28",21.8178,21.9832,21.8178,21.9336,3301300.0],["2023-08-29",22.0162,22.1733,21.8922,22.165,3861100.0],["2023-08-30",22.1568,22.2312,22.0328,22.0824,2274900.0],["2023-08-31",22.132,22.1485,21.9749,21.9997,2943800.0],["2023-09-01",22.0906,22.1568,21.9997,22.0824,3101400.0],["2023-09-05",22.1237,22.1733,21.9832,22.0906,2439200.0],["2023-09-06",22.1154,22.1981,21.9005,21.917,3354300.0],["2023-09-07",22.0493,22.1733,21.9584,21.9832,3057600.0],["2023-09-08",21.9749,22.1402,21.9666,22.0741,2573900.0],["2023-09-11",22.1898,22.2477,22.008,22.0824,3769200.0],["2023-09-12",22.1485,22.2891,22.1237,22.1981,2433700.0],["2023-09-13",22.2725,22.3139,22.132,22.2891,2234200.0],["2023-09-14",22.3139,22.4627,22.3056,22.3965,3635000.0],["2023-09-15",22.3965,22.4957,22.256,22.3304,4291400.0],["2023-09-18",22.3139,22.4544,22.2642,22.3552,3669200.0],["2023-09-19",22.3965,22.4131,22.2642,22.3139,3592300.0],["2023-09-20",22.2808,22.6115,22.2725,22.4957,3591000.0],["2023-09-21",22.4957,22.6942,22.38,22.5288,5305500.0],["2023-09-22",22.6115,22.9587,22.5619,22.6446,15763900.0],["2023-09-25",22.6115,22.8926,22.5371,22.6611,6590000.0],["2023-09-26",22.6694,22.6694,22.4379,22.4957,2967000.0],["2023-09-27",22.6694,22.6694,22.4957,22.628,3649500.0],["2023-09-28",22.5619,22.8512,22.5619,22.6694,4742200.0],["2023-09-29",22.7272,22.7603,22.5619,22.628,6415500.0],["2023-10-02",22.6115,22.6446,22.3304,22.4875,8499900.0],["2023-10-03",22.3635,22.5701,22.3221,22.4048,5715300.0],["2023-10-04",22.3221,22.3965,22.0576,22.3139,4973300.0],["2023-10-05",22.1237,22.38,22.1237,22.2642,4052300.0],["2023-10-06",22.1733,22.3552,22.132,22.2891,3200800.0],["2023-10-09",22.4544,22.5205,22.3056,22.3965,4768700.0],["2023-10-10",22.3965,22.6528,22.3387,22.5123,3885300.0],["2023-10-11",22.5288,22.7272,22.4709,22.628,4752400.0],["2023-10-12",22.7024,22.7024,22.5123,22.6859,3944500.0],["2023-10-13",22.6942,22.8926,22.6942,22.843,3668800.0],["2023-10-16",22.8926,22.9752,22.8099,22.843,3369500.0],["2023-10-17",22.8595,23.1075,22.8347,22.876,3831400.0],["2023-10-18",22.967,23.0249,22.843,22.8843,3304600.0],["2023-10-19",22.9091,23.0001,22.719,22.7934,4893400.0],["2023-10-20",22.8099,22.8182,22.6942,22.7272,3572600.0],["2023-10-23",22.7272,22.8512,22.6115,22.7686,4926700.0],["2023-10-24",22.8182,22.843,22.719,22.7768,3758100.0],["2023-10-25",22.7851,22.8595,22.6115,22.7024,3664400.0],["2023-10-26",22.6363,22.7024,22.4131,22.4544,4140300.0],["2023-10-27",22.504,22.5123,22.2725,22.3883,3985600.0],["2023-10-30",22.2703,22.4725,22.1861,22.2703,5991500.0],["2023-10-31",22.0177,22.1693,21.5712,21.9334,10511100.0],["2023-11-01",21.8997,22.1356,21.7397,21.8745,6670200.0],["2023-11-02",21.8997,22.2956,21.8576,22.2114,6514600.0],["2023-11-03",22.2114,22.5315,22.144,22.4388,4712000.0],["2023-11-06",22.5062,22.5146,22.2282,22.2451,4267600.0],["2023-11-07",22.1524,22.2198,22.0261,22.2198,5013000.0],["2023-11-08",22.1103,22.1693,21.8408,21.866,4839900.0],["2023-11-09",21.9334,21.9755,21.7987,21.8071,4197300.0],["2023-11-10",21.9082,22.0345,21.8576,21.8829,4708200.0],["2023-11-13",21.8997,21.9418,21.8155,21.8913,3535000.0],["2023-11-14",22.1693,22.2788,21.9334,22.085,5693200.0],["2023-11-15",22.1103,22.3209,22.0935,22.1019,5473100.0],["2023-11-16",22.1103,22.1524,21.8576,21.8913,5694800.0],["2023-11-17",21.8997,22.2114,21.8997,22.1271,4891400.0],["2023-11-20",22.1272,22.2956,22.1103,22.1187,4279100.0],["2023-11-21",22.1103,22.363,22.1103,22.363,4156100.0],["2023-11-22",22.1945,22.5399,22.1271,22.4893,3219300.0],["2023-11-24",22.3546,22.6494,22.3461,22.523,1459400.0],["2023-11-27",22.4978,22.5567,22.363,22.422,3220000.0],["2023-11-28",22.523,22.5567,22.2535,22.2703,3827900.0],["2023-11-29",22.3883,22.3883,22.1861,22.2703,4102400.0],["2023-11-30",22.2872,22.5567,22.2703,22.5567,5363200.0],["2023-12-01",22.5314,22.742,22.4978,22.6662,3747900.0],["2023-12-04",22.6157,22.6915,22.5062,22.5988,2879000.0],["2023-12-05",22.5315,22.5904,22.422,22.4725,3510700.0],["2023-12-06",22.4472,22.5315,22.2956,22.363,3901300.0],["2023-12-07",22.3967,22.4304,22.0176,22.1103,4106600.0],["2023-12-08",22.1103,22.203,22.0261,22.1777,3980200.0],["2023-12-11",22.1693,22.2366,21.9503,22.0429,4681200.0],["2023-12-12",22.0092,22.0176,21.866,21.9082,4717000.0],["2023-12-13",21.9082,22.1524,21.866,22.0682,4922700.0],["2023-12-14",22.2703,22.4472,22.203,22.3125,5211100.0],["2023-12-15",22.1777,22.2703,22.0345,22.144,9286200.0],["2023-12-18",22.3125,22.3125,22.0513,22.0513,5409500.0],["2023-12-19",22.0682,22.2535,22.0261,22.1271,3813500.0],["2023-12-20",22.1524,22.1777,21.9166,21.925,4853600.0],["2023-12-21",22.0513,22.1356,21.925,22.0177,3927700.0],["2023-12-22",22.0766,22.1103,21.9418,21.9671,3617200.0],["2023-12-26",22.0261,22.1608,21.9587,22.0682,3462300.0],["2023-12-27",22.1356,22.1608,22.0092,22.0766,3276300.0],["2023-12-28",22.0682,22.1524,22.0345,22.0766,3242800.0],["2023-12-29",22.0682,22.2114,22.0598,22.1945,3099800.0],["2024-01-02",22.2451,22.4809,22.1945,22.4388,4481300.0],["2024-01-03",22.3967,22.8263,22.3967,22.742,5041900.0],["2024-01-04",22.8684,22.9189,22.4893,22.5567,4273800.0],["2024-01-05",22.5904,22.7168,22.3377,22.4893,5246700.0],["2024-01-08",22.4978,22.6409,22.3461,22.5567,5163000.0],["2024-01-09",22.5904,22.6831,22.3967,22.6494,5294100.0],["2024-01-10",22.6831,22.7673,22.523,22.6578,4153100.0],["2024-01-11",22.742,22.7926,22.5651,22.5736,5653500.0],["2024-01-12",22.7505,22.7757,22.6662,22.7505,5019000.0],["2024-01-16",22.7504,22.7589,22.422,22.5315,6037200.0],["2024-01-17",22.4472,22.5062,22.2872,22.3883,5414600.0],["2024-01-18",22.4388,22.5399,22.2872,22.4978,6636800.0],["2024-01-19",22.5651,22.6831,22.4135,22.6073,5145700.0],["2024-01-22",22.6157,22.8094,22.5904,22.7589,6607400.0],["2024-01-23",22.7673,22.8178,22.6999,22.7926,4222900.0],["2024-01-24",22.8263,22.8684,22.7504,22.8431,4296400.0],["2024-01-25",22.8684,23.02,22.7673,23.0031,5041100.0],["2024-01-26",22.9863,23.1042,22.9358,23.0874,5555500.0],["2024-01-29",23.1126,23.18,22.8768,23.1379,6707800.0],["2024-01-30",23.0907,23.228,23.0649,23.2023,6742300.0],["2024-01-31",23.1765,23.2624,22.9705,22.9705,5357800.0],["2024-02-01",23.0306,23.1679,22.4898,23.0049,10301600.0],["2024-02-02",22.919,23.0049,22.7645,22.8847,5692900.0],["2024-02-05",22.7988,22.8332,22.5242,22.6014,7084300.0],["2024-02-06",22.6615,22.6615,22.4898,22.5156,5798700.0],["2024-02-07",22.5413,22.5928,22.4211,22.5327,4567200.0],["2024-02-08",22.4898,22.5928,22.4383,22.5327,5235400.0],["2024-02-09",22.4898,22.6186,22.4383,22.5156,4399500.0],["2024-02-12",22.6357,22.8332,22.5928,22.7559,4818300.0],["2024-02-13",22.7645,22.8246,22.5842,22.6529,3566300.0],["2024-02-14",22.8246,22.9619,22.7388,22.9104,5592100.0],["2024-02-15",22.8933,23.3482,22.8675,23.1679,7550600.0],["2024-02-16",23.0821,23.4598,23.0564,23.3911,5079900.0],["2024-02-20",23.3568,23.6143,23.3482,23.5456,5863100.0],["2024-02-21",23.5456,23.8032,23.5456,23.7173,6205000.0],["2024-02-22",23.5371,23.7602,23.5285,23.6744,4875100.0],["2024-02-23",23.6486,23.8718,23.6143,23.7602,3041400.0],["2024-02-26",23.7602,23.8117,23.5113,23.5285,3475600.0],["2024-02-27",23.5628,23.7173,23.5371,23.7001,2891000.0],["2024-02-28",23.6916,23.786,23.5027,23.5113,2408700.0],["2024-02-29",23.5113,23.6315,23.3997,23.5628,3320200.0],["2024-03-01",23.6229,23.8547,23.5371,23.8203,3664200.0],["2024-03-04",23.7431,23.8289,23.6572,23.7345,2482300.0],["2024-03-05",23.7345,24.0778,23.7345,23.9062,8194700.0],["2024-03-06",24.0178,24.1894,24.0092,24.0349,4502500.0],["2024-03-07",24.0778,24.2581,24.0435,24.1208,3631600.0],["2024-03-08",24.1208,24.2238,23.9834,24.0349,3299600.0],["2024-03-11",23.9319,24.2066,23.8461,24.1723,3792600.0],["2024-03-12",24.2495,24.4641,24.1208,24.4384,4344600.0],["2024-03-13",24.4641,24.9362,24.4555,24.6959,6008300.0],["2024-03-14",24.756,24.859,24.4641,24.5843,3815500.0],["2024-03-15",24.5585,24.7903,24.4813,24.5843,6337700.0],["2024-03-18",24.6358,24.7989,24.5671,24.6959,3733400.0],["2024-03-19",24.6787,24.8332,24.5671,24.7646,3209400.0],["2024-03-20",24.6358,24.9362,24.6015,24.8847,3072700.0],["2024-03-21",24.8504,24.9706,24.6787,24.7131,5325400.0],["2024-03-22",24.6787,24.7989,24.6616,24.7731,3553300.0],["2024-03-25",24.7817,24.962,24.7817,24.8504,4444200.0],["2024-03-26",24.9105,24.962,24.7817,24.9448,4090700.0],["2024-03-27",24.9534,25.1079,24.8847,24.9362,4172300.0],["2024-03-28",25.0564,25.1165,24.9019,25.0478,5556100.0],["2024-04-01",25.065,25.2624,25.0221,25.2109,4097200.0],["2024-04-02",25.2281,25.6144,25.2109,25.5371,6478600.0],["2024-04-03",25.58,25.6573,25.5114,25.6487,6088900.0],["2024-04-04",25.7174,25.7431,25.4427,25.5543,4788800.0],["2024-04-05",25.5543,25.6058,25.1766,25.5199,4370400.0],["2024-04-08",25.4599,25.5972,25.2538,25.2968,4173100.0],["2024-04-09",25.3225,25.3912,25.0307,25.1165,4117600.0],["2024-04-10",25.1079,25.1165,24.9191,25.0221,4822700.0],["2024-04-11",25.0907,25.1508,25.0049,25.0822,4393200.0],["2024-04-12",25.1422,25.2624,24.859,24.9362,4731000.0],["2024-04-15",25.0221,25.0307,24.3869,24.4727,6935500.0],["2024-04-16",24.55,24.5585,24.2409,24.3182,6359700.0],["2024-04-17",24.3954,24.5757,24.1551,24.3697,3568900.0],["2024-04-18",24.4813,24.5585,24.3354,24.4126,3746000.0],["2024-04-19",24.4641,24.9019,24.4469,24.756,3680100.0],["2024-04-22",24.8933,25.0221,24.6959,24.8933,4799000.0],["2024-04-23",25.0221,25.0993,24.7216,24.8161,7293100.0],["2024-04-24",24.8676,24.962,24.5757,24.9362,4859600.0],["2024-04-25",24.6873,24.8933,24.653,24.8332,4662400.0],["2024-04-26",24.8075,25.0478,24.7216,24.9448,7621500.0],["2024-04-29",24.9142,25.0104,24.7657,24.9841,4136500.0],["2024-04-30",24.9929,25.0453,24.3287,24.5385,8878600.0],["2024-05-01",24.5647,24.6259,24.1714,24.2413,6150600.0],["2024-05-02",24.355,24.7569,24.2151,24.5122,4347300.0],["2024-05-03",24.5385,24.6346,24.4074,24.5559,3599100.0],["2024-05-06",24.6608,24.8094,24.5647,24.7919,3566900.0],["2024-05-07",24.888,25.0278,24.7395,24.7744,5073900.0],["2024-05-08",24.7569,24.888,24.6433,24.8094,4547800.0],["2024-05-09",24.7832,25.1414,24.7832,25.0191,3690800.0],["2024-05-10",25.124,25.2987,25.0715,25.1677,5234000.0],["2024-05-13",25.1677,25.2725,25.089,25.1414,2482500.0],["2024-05-14",25.255,25.3949,25.0366,25.2987,5637200.0],["2024-05-15",25.2463,25.3512,25.1327,25.2026,2977100.0],["2024-05-16",25.2026,25.3075,24.9841,25.0016,5160200.0],["2024-05-17",24.9929,25.0628,24.8968,24.9579,3523700.0],["2024-05-20",24.9142,25.0977,24.8793,25.0366,3180800.0],["2024-05-21",25.0366,25.1677,24.9841,25.0628,2690500.0],["2024-05-22",25.0366,25.0453,24.7045,24.8443,3176000.0],["2024-05-23",24.7744,24.9492,24.5822,24.6521,4393500.0],["2024-05-24",24.687,24.8181,24.521,24.6521,3719500.0],["2024-05-28",24.6346,24.687,24.4686,24.5472,3613200.0],["2024-05-29",24.5122,24.5297,24.3375,24.5122,2854100.0],["2024-05-30",24.3812,24.6084,24.3812,24.5647,3249400.0],["2024-05-31",24.6084,24.9142,24.5822,24.9055,2945300.0],["2024-06-03",24.9055,24.9055,24.5122,24.6695,3227200.0],["2024-06-04",24.6608,24.7832,24.5035,24.7482,3505200.0],["2024-06-05",24.5734,24.7831,24.5385,24.7744,2971800.0],["2024-06-06",24.7569,24.8443,24.6958,24.8356,2359600.0],["2024-06-07",24.8531,24.8531,24.6958,24.7744,2994800.0],["2024-06-10",24.8531,24.9667,24.7395,24.9404,3323300.0],["2024-06-11",24.8356,24.9142,24.6958,24.8356,2407300.0],["2024-06-12",24.9055,24.9929,24.8094,24.8181,2539400.0],["2024-06-13",24.7744,24.7744,24.6084,24.7482,2330400.0],["2024-06-14",24.7482,24.8181,24.6695,24.7569,2258700.0],["2024-06-17",24.7307,24.9404,24.6521,24.7919,2768700.0],["2024-06-18",24.8793,24.9841,24.7045,24.7307,2436300.0],["2024-06-20",24.6958,25.0278,24.6695,24.9754,3500100.0],["2024-06-21",25.0541,25.1414,24.8793,24.9667,4843300.0],["2024-06-24",24.9667,25.3424,24.9579,25.325,3508300.0],["2024-06-25",25.3424,25.5085,25.29,25.4473,2605500.0],["2024-06-26",25.4036,25.4473,25.2026,25.3599,3147800.0],["2024-06-27",25.3512,25.4123,25.2113,25.255,2528300.0],["2024-06-28",25.2463,25.3424,25.1327,25.325,2812600.0],["2024-07-01",25.3337,25.4997,25.1851,25.3337,3212100.0],["2024-07-02",25.3075,25.4386,25.2638,25.3774,2243900.0],["2024-07-03",25.4386,25.6658,25.3599,25.3949,2236500.0],["2024-07-05",25.3861,25.4036,25.2376,25.3512,2424500.0],["2024-07-08",25.3424,25.5085,25.3162,25.456,2705200.0],["2024-07-09",25.4298,25.5609,25.2987,25.5085,3291100.0],["2024-07-10",25.491,25.5434,25.3774,25.4823,2629000.0],["2024-07-11",25.5172,25.5609,25.3599,25.5085,3157300.0],["2024-07-12",25.5784,25.8493,25.5784,25.692,3120400.0],["2024-07-15",25.8318,25.9978,25.6745,25.8668,4065800.0],["2024-07-16",25.5085,25.9629,25.4386,25.8755,4730200.0],["2024-07-17",25.9017,26.1639,25.8755,25.9629,6311900.0],["2024-07-18",25.9629,26.225,25.9454,26.0677,4207900.0],["2024-07-19",26.1988,26.2513,26.059,26.2163,4105600.0],["2024-07-22",26.1726,26.2425,26.0066,26.1988,5407200.0],["2024-07-23",26.1814,26.26,26.0852,26.2076,3422200.0],["2024-07-24",26.2163,26.2513,25.9279,25.9541,3931800.0],["2024-07-25",25.9629,26.1027,25.8231,25.8318,3511100.0],["2024-07-26",25.9541,26.2425,25.8231,26.1639,6867900.0],["2024-07-29",26.2076,26.2425,25.9367,25.9541,6082600.0],["2024-07-30",26.0677,26.094,25.1414,25.8318,10346300.0],["2024-07-31",25.854,25.9163,25.6138,25.6761,7098300.0],["2024-08-01",25.7829,25.8007,25.2402,25.4092,6555500.0],["2024-08-02",25.3647,25.3914,24.911,25.338,7584700.0],["2024-08-05",24.6174,25.0533,24.3505,24.8042,7816400.0],["2024-08-06",24.911,25.7918,24.911,25.7117,7013400.0],["2024-08-07",25.9252,26.0676,25.5071,25.5338,7960000.0],["2024-08-08",25.5516,26.1743,25.5516,26.0943,4531300.0],["2024-08-09",26.1476,26.1565,25.2491,25.5427,10029400.0],["2024-08-12",25.516,25.5516,24.9733,25.0711,7643500.0],["2024-08-13",25.1334,25.1957,24.9733,25.1512,6794300.0],["2024-08-14",25.2669,25.9608,25.1957,25.7028,7841700.0],["2024-08-15",25.7918,25.9697,25.7117,25.8185,3969000.0],["2024-08-16",25.7384,25.9964,25.6939,25.9519,4136800.0],["2024-08-19",26.0587,26.3434,25.9608,26.1921,4630900.0],["2024-08-20",26.2099,26.2366,25.8274,25.9163,3053300.0],["2024-08-21",25.9608,26.0943,25.7562,25.8007,4400900.0],["2024-08-22",25.8451,26.0053,25.8096,25.8807,2477400.0],["2024-08-23",25.9341,26.1832,25.8896,26.0587,3093700.0],["2024-08-26",26.0765,26.2722,26.032,26.1476,2637200.0],["2024-08-27",26.1209,26.2188,25.9163,25.9608,2235700.0],["2024-08-28",26.0498,26.0498,25.7384,25.8896,2815500.0],["2024-08-29",25.8896,26.1743,25.8896,26.0231,2827900.0],["2024-08-30",26.0587,26.1298,25.8363,26.1032,2558400.0],["2024-09-03",25.8985,26.0854,25.6316,25.9341,3332800.0],["2024-09-04",25.8096,26.0053,25.7651,25.8363,3141500.0],["2024-09-05",25.8896,26.0053,25.7562,25.8274,2622800.0],["2024-09-06",25.8718,25.9074,25.5782,25.685,2764700.0],["2024-09-09",25.7117,25.8185,25.5249,25.6494,2857900.0],["2024-09-10",25.6672,25.8718,25.5071,25.7651,3231600.0],["2024-09-11",25.6316,26.0142,25.6227,25.9341,3194900.0],["2024-09-12",25.9697,26.201,25.9341,26.1565,2336400.0],["2024-09-13",26.2544,26.4323,26.1387,26.3523,3419200.0],["2024-09-16",26.4234,26.5213,26.3434,26.4145,3279600.0],["2024-09-17",26.4234,26.4412,26.0676,26.2633,4422400.0],["2024-09-18",26.2989,26.5213,26.201,26.2366,2355200.0],["2024-09-19",26.4501,26.4501,26.0943,26.1476,2896600.0],["2024-09-20",26.1032,26.1654,25.9608,26.0854,3573400.0],["2024-09-23",26.1209,26.3612,26.0854,26.201,2877900.0],["2024-09-24",26.3345,26.379,26.1298,26.2544,2425200.0],["2024-09-25",26.2455,26.3167,25.943,26.0231,2665300.0],["2024-09-26",25.9519,26.0498,25.6049,25.6939,3941700.0],["2024-09-27",25.8096,26.0765,25.7918,25.9608,2598400.0],["2024-09-30",26.0142,26.0498,25.7562,25.8985,2570000.0],["2024-10-01",25.8007,26.1298,25.8007,26.0765,3130300.0],["2024-10-02",26.1921,26.2811,26.0409,26.2188,2862100.0],["2024-10-03",26.3256,26.4768,26.1387,26.3701,2938900.0],["2024-10-04",26.4056,26.5747,26.3523,26.4234,2752400.0],["2024-10-07",26.4857,26.6192,26.2633,26.2989,2423500.0],["2024-10-08",26.2455,26.2455,25.8896,25.9608,3615800.0],["2024-10-09",25.9697,26.0765,25.8896,25.9697,2793000.0],["2024-10-10",26.0498,26.2455,25.9252,26.0231,2516800.0],["2024-10-11",26.0676,26.3078,26.0676,26.201,3012300.0],["2024-10-14",26.2188,26.3167,26.1565,26.2366,4025300.0],["2024-10-15",26.1565,26.3256,25.9074,25.9519,3495500.0],["2024-10-16",26.0765,26.1209,25.9341,25.9697,2898000.0],["2024-10-17",26.032,26.1654,25.8718,25.9163,2781100.0],["2024-10-18",26.0142,26.0231,25.7028,25.9608,3846900.0],["2024-10-21",25.9786,26.032,25.7206,25.8007,3922700.0],["2024-10-22",25.8096,25.8896,25.6672,25.7562,3567200.0],["2024-10-23",25.7473,25.8274,25.6227,25.774,2909300.0],["2024-10-24",25.8807,25.9608,25.7918,25.8274,3934200.0],["2024-10-25",25.8896,25.9519,25.7651,25.8451,3144900.0],["2024-10-28",25.8629,25.9964,25.774,25.9252,3684600.0],["2024-10-29",26.0676,26.1832,25.7829,25.8896,5510700.0],["2024-10-30",25.9875,26.1476,25.8896,26.032,4714400.0],["2024-10-31",26.0456,26.118,25.9369,25.964,5496300.0],["2024-11-01",26.0909,26.1905,26.0093,26.109,4455000.0],["2024-11-04",26.1362,26.4623,26.118,26.3898,4465300.0],["2024-11-05",26.4079,26.6888,26.3717,26.5438,4134800.0],["2024-11-06",26.9153,27.2867,26.6525,27.1508,7097100.0],["2024-11-07",27.178,27.5404,27.1508,27.4045,4749400.0],["2024-11-08",27.4679,27.5947,27.2958,27.5585,3121700.0],["2024-11-11",27.5947,27.794,27.5585,27.6944,4549000.0],["2024-11-12",27.6762,27.785,27.4769,27.5675,2550200.0],["2024-11-13",27.5222,27.5585,27.3411,27.5313,4873000.0],["2024-11-14",27.7397,28.0658,27.5404,27.9118,5177600.0],["2024-11-15",27.9661,28.3829,27.8846,28.1655,5536100.0],["2024-11-18",28.2742,28.5731,28.256,28.5278,4316900.0],["2024-11-19",28.5278,28.6637,28.4372,28.6547,3099300.0],["2024-11-20",28.8268,28.8721,28.5188,28.7996,2904400.0],["2024-11-21",28.8449,29.4972,28.8087,29.3069,4194200.0],["2024-11-22",29.3613,29.7599,29.3341,29.7327,3979600.0],["2024-11-25",29.8777,30.0951,29.2435,29.2979,5305100.0],["2024-11-26",29.2163,29.9683,29.1892,29.769,4847600.0],["2024-11-27",29.8143,30.6658,29.8143,30.4846,6312200.0],["2024-11-29",30.6839,31.3725,30.5933,31.1913,4730900.0],["2024-12-02",31.2547,31.309,30.5662,30.6296,5410300.0],["2024-12-03",30.6568,30.7111,30.1494,30.1676,6300100.0],["2024-12-04",30.1676,30.2219,29.5244,29.7599,6011600.0],["2024-12-05",29.7327,30.0136,29.624,29.7599,3347500.0],["2024-12-06",29.8595,29.8958,29.5062,29.7146,4193700.0],["2024-12-09",29.8052,29.8414,29.3975,29.4066,4242600.0],["2024-12-10",29.3975,29.5153,29.1439,29.162,4906800.0],["2024-12-11",29.162,29.5244,29.1348,29.3522,2731600.0],["2024-12-12",29.4247,29.47,29.162,29.3432,1736100.0],["2024-12-13",29.3613,29.3703,29.1076,29.162,2550700.0],["2024-12-16",29.2163,29.3069,28.5188,28.6094,4835600.0],["2024-12-17",28.5369,28.5822,28.2107,28.3466,3048700.0],["2024-12-18",28.2198,28.3376,27.4679,27.5857,6168400.0],["2024-12-19",27.7668,27.9661,27.5222,27.6581,4997500.0],["2024-12-20",27.5947,28.1202,27.5585,28.0749,5884100.0],["2024-12-23",28.093,28.1292,27.8212,28.093,3393800.0],["2024-12-24",28.2651,28.6909,28.2198,28.5278,1674700.0],["2024-12-26",28.5641,28.5912,28.0839,28.2107,2504200.0],["2024-12-27",28.2108,28.2379,27.9118,28.1473,2196900.0],["2024-12-30",28.0114,28.3195,27.8937,28.2651,3273700.0],["2024-12-31",28.3195,28.6003,28.3195,28.4101,2488000.0],["2025-01-02",28.5822,28.8902,28.5006,28.7634,3405200.0],["2025-01-03",28.9627,28.9808,28.6275,28.8358,2910100.0],["2025-01-06",28.9899,29.2888,28.8811,28.9264,3649800.0],["2025-01-07",29.1167,29.2798,28.8811,28.9264,2935200.0],["2025-01-08",28.9899,29.3975,28.9264,29.3885,3728900.0],["2025-01-10",29.5878,29.7055,29.0351,29.1439,4903700.0],["2025-01-13",29.2345,29.8143,29.2254,29.4791,4855300.0],["2025-01-14",29.6784,30.3941,29.5697,30.3035,4558100.0],["2025-01-15",30.7202,30.7655,30.0951,30.2038,4277000.0],["2025-01-16",30.2129,30.6115,30.1585,30.5028,2991800.0],["2025-01-17",30.5662,30.7111,30.3759,30.4122,3874200.0],["2025-01-21",30.6386,31.1641,30.539,30.8832,5927400.0],["2025-01-22",31.0373,31.2456,30.6205,30.6205,4522600.0],["2025-01-23",30.7474,30.8017,30.4575,30.5028,3154400.0],["2025-01-24",30.7111,30.7564,30.394,30.4122,3543700.0],["2025-01-27",30.4756,30.5934,29.8414,30.3035,9019100.0],["2025-01-28",30.4393,30.6477,30.2038,30.539,5247200.0],["2025-01-29",30.6205,30.8198,30.385,30.4846,3626100.0],["2025-01-30",30.7655,30.9376,30.5118,30.838,9827300.0],["2025-01-31",30.8978,30.8978,30.0326,30.051,7092300.0],["2025-02-03",29.0754,30.6125,29.0018,30.4928,7477600.0],["2025-02-04",29.4896,30.7597,29.0386,30.364,7952400.0],["2025-02-05",30.3179,30.7873,30.2535,30.41,6030300.0],["2025-02-06",30.4652,30.6033,30.0878,30.2535,3417200.0],["2025-02-07",30.2811,30.5112,30.0326,30.3087,3673500.0],["2025-02-10",30.6033,30.7689,30.364,30.4836,5077900.0],["2025-02-11",30.5112,30.6585,30.2167,30.5664,4597400.0],["2025-02-12",30.41,30.7413,30.1891,30.3087,3803100.0],["2025-02-13",30.2351,30.7137,30.1891,30.5664,6064800.0],["2025-02-14",30.8794,31.0542,30.7321,30.7781,4567500.0],["2025-02-18",30.8886,31.1831,30.8886,31.0358,4043600.0],["2025-02-19",30.9254,31.0635,30.6585,30.9714,4320400.0],["2025-02-20",30.9438,30.9806,30.6677,30.907,3806100.0],["2025-02-21",30.5848,30.8886,30.4468,30.6861,5513600.0],["2025-02-24",30.6401,31.0727,30.4836,30.9622,4855100.0],["2025-02-25",30.8518,31.3304,30.5296,30.6217,7648700.0],["2025-02-26",30.6217,30.6953,30.3087,30.502,4114700.0],["2025-02-27",30.548,30.6033,30.1891,30.2075,4378900.0],["2025-02-28",30.2995,30.8057,30.2535,30.7505,3973300.0],["2025-03-03",30.8057,31.1463,30.6861,31.045,5285100.0],["2025-03-04",30.6769,30.953,30.4192,30.6677,5768700.0],["2025-03-05",30.6125,30.8149,30.2535,30.456,4294900.0],["2025-03-06",30.3087,30.456,29.9406,30.1431,4413100.0],["2025-03-07",30.1431,31.0819,30.1246,30.7965,6029000.0],["2025-03-10",30.7505,31.7814,30.7413,30.9714,7962100.0],["2025-03-11",30.9346,31.0727,30.3731,30.5296,4974200.0],["2025-03-12",30.7045,30.7965,30.3179,30.3547,3470300.0],["2025-03-13",30.3732,30.6493,30.2903,30.3455,4913100.0],["2025-03-14",30.456,30.9254,30.3547,30.9162,3386600.0],["2025-03-17",30.8333,31.4776,30.8149,31.2199,3909300.0],["2025-03-18",31.2567,31.3396,31.045,31.1095,2426100.0],["2025-03-19",31.1555,31.4224,31.1371,31.2936,3427800.0],["2025-03-20",31.2291,31.5881,31.0911,31.3856,3176400.0],["2025-03-21",31.3856,31.4224,30.9622,31.1555,5742300.0],["2025-03-24",31.1555,31.3304,30.9162,30.999,3236300.0],["2025-03-25",30.999,31.1831,30.7505,30.8334,3136600.0],["2025-03-26",30.7873,31.312,30.7873,31.1463,4201300.0],["2025-03-27",31.2291,31.6157,31.0819,31.2475,5212100.0],["2025-03-28",31.2475,31.4868,31.0174,31.3672,4255500.0],["2025-03-31",31.2475,31.6249,31.1831,31.4224,3350800.0],["2025-04-01",31.4316,31.5973,31.1923,31.496,4163200.0],["2025-04-02",31.5329,31.5329,31.1463,31.3396,2735600.0],["2025-04-03",30.9162,31.1555,30.6585,30.8057,7638000.0],["2025-04-04",30.097,30.3087,27.75,28.3943,14933100.0],["2025-04-07",26.213,28.4219,25.5595,27.4279,15418300.0],["2025-04-08",28.4679,28.6428,26.305,26.7744,12404800.0],["2025-04-09",26.4615,27.6948,25.6423,27.3266,14530700.0],["2025-04-10",27.2806,27.3266,26.0105,26.6455,7720600.0],["2025-04-11",26.9585,27.2714,26.2682,27.2714,5289800.0],["2025-04-14",27.7868,28.1734,27.5199,27.9065,5136500.0],["2025-04-15",28.1642,28.7072,28.0906,28.4679,4594200.0],["2025-04-16",28.7164,28.9834,27.8973,28.0169,4491200.0],["2025-04-17",28.4311,28.9465,28.2931,28.5508,3641600.0],["2025-04-21",28.606,28.606,27.5935,27.6764,7041000.0],["2025-04-22",28.0261,28.4311,27.658,28.2562,4919900.0],["2025-04-23",28.5784,28.8545,28.063,28.2562,5658100.0],["2025-04-24",28.3391,29.0294,28.1826,28.8085,5240300.0],["2025-04-25",28.8085,28.9097,28.4955,28.7348,3821400.0],["2025-04-28",28.8729,29.0018,28.606,28.8729,4950400.0],["2025-04-29",28.5784,28.8269,28.0261,28.3391,8636000.0],["2025-04-30",28.2501,28.3812,27.7818,28.0066,6349100.0],["2025-05-01",28.0534,28.3063,27.9223,27.9785,4696200.0],["2025-05-02",28.3531,28.606,28.2314,28.5311,5235100.0],["2025-05-05",28.2969,28.325,27.9597,28.1002,4412900.0],["2025-05-06",28.1283,28.3063,27.8005,28.0534,5120900.0],["2025-05-07",28.1471,28.4187,28.0066,28.4,4402100.0],["2025-05-08",28.5686,29.0931,28.5124,28.6997,4633900.0],["2025-05-09",28.8121,29.1774,28.6903,29.1399,3561700.0],["2025-05-12",29.2336,29.6645,29.1587,29.4116,4783700.0],["2025-05-13",29.5802,30.0017,29.5521,29.7488,5818200.0],["2025-05-14",29.9361,30.1515,29.4771,29.9736,7314200.0],["2025-05-15",30.0391,30.2452,29.8893,30.2452,4514500.0],["2025-05-16",30.2452,30.4044,30.1703,30.3576,3748200.0],["2025-05-19",30.3014,30.5262,30.1515,30.4887,3248500.0],["2025-05-20",30.6011,30.6199,30.011,30.1515,3326900.0],["2025-05-21",30.1515,30.1703,29.7394,29.7769,2729500.0],["2025-05-22",29.5521,29.6645,29.3835,29.4022,3725700.0],["2025-05-23",29.1399,29.3835,29.1118,29.3085,2754700.0],["2025-05-27",29.3647,29.5427,29.3085,29.5052,2804200.0],["2025-05-28",29.5427,29.6645,29.3741,29.4397,2060200.0],["2025-05-29",29.6551,29.6832,29.0182,29.2523,4153000.0],["2025-05-30",29.1025,29.1306,28.8027,28.8683,4723800.0],["2025-06-02",29.065,29.3366,28.9526,29.0837,3964700.0],["2025-06-03",29.1212,29.5521,28.887,29.4865,2769100.0],["2025-06-04",29.3928,29.6457,28.5873,28.8683,5188700.0],["2025-06-05",28.7372,29.1774,28.5498,29.0931,4780200.0],["2025-06-06",29.1212,29.5521,29.1118,29.4678,3975100.0],["2025-06-09",29.6738,29.9736,29.4959,29.7113,4108800.0],["2025-06-10",29.9174,30.1141,29.8143,29.9267,3982700.0],["2025-06-11",30.0766,30.1703,29.8705,30.0766,3892500.0],["2025-06-12",29.9736,30.1141,29.8424,29.9361,4077100.0],["2025-06-13",30.189,30.2358,29.8237,30.0204,3155800.0],["2025-06-16",30.1141,30.3108,29.449,29.5333,4704000.0],["2025-06-17",29.5895,29.8143,29.2242,29.2523,3943200.0],["2025-06-18",29.3179,29.5614,29.1493,29.1493,3405600.0],["2025-06-20",29.1868,29.4209,29.0463,29.2149,3489300.0],["2025-06-23",29.3928,29.627,28.7934,28.9245,4003900.0],["2025-06-24",28.8308,29.2711,28.8027,29.1493,4220400.0],["2025-06-25",29.1399,29.2617,28.784,28.8027,4070400.0],["2025-06-26",28.8027,29.2055,28.7934,29.1212,3735600.0],["2025-06-27",29.0744,29.4397,28.9432,29.0931,3387800.0],["2025-06-30",29.0088,29.2898,28.9432,29.0463,3397100.0],["2025-07-01",29.1399,29.2149,28.7746,29.1961,3701500.0],["2025-07-02",29.2242,29.5427,29.0463,29.449,3399500.0],["2025-07-03",29.4584,29.5427,29.2898,29.5146,1887800.0],["2025-07-07",29.5052,29.6083,29.1587,29.3273,2678500.0],["2025-07-08",29.3741,29.73,29.2242,29.7113,3038200.0],["2025-07-09",29.7488,29.8893,29.5802,29.8799,4787600.0],["2025-07-10",29.8799,30.0391,29.6738,30.0204,2819700.0],["2025-07-11",29.9923,30.086,29.8143,29.8705,2519300.0],["2025-07-14",29.8612,29.8612,29.6083,29.8518,6052700.0],["2025-07-15",29.7394,29.8331,29.2149,29.5052,4892200.0],["2025-07-16",29.5052,29.5802,29.2711,29.5052,2696500.0],["2025-07-17",29.3835,29.4865,29.2336,29.2617,4124200.0],["2025-07-18",29.2992,29.5895,29.1961,29.3647,3713300.0],["2025-07-21",29.4678,29.5989,29.1399,29.1868,3247500.0],["2025-07-22",29.1868,29.4584,29.168,29.346,2940200.0],["2025-07-23",29.4022,29.5521,29.2617,29.5052,3380100.0],["2025-07-24",29.5427,29.9174,29.449,29.7769,3986900.0],["2025-07-25",29.8424,29.8612,29.5333,29.5521,4816300.0],["2025-07-28",29.7862,29.8799,28.9901,29.1774,10944800.0],["2025-07-29",29.2992,29.5521,29.065,29.4397,6040700.0],["2025-07-30",29.5708,29.5989,29.3085,29.4678,4924800.0],["2025-07-31",29.4916,29.6822,29.2914,29.5393,4250000.0],["2025-08-01",29.3772,29.5488,29.1866,29.301,4223400.0],["2025-08-04",29.3105,29.6918,29.301,29.5774,4187700.0],["2025-08-05",29.5297,29.7394,29.3486,29.6918,4372900.0],["2025-08-06",29.6918,30.0349,29.625,29.768,4916800.0],["2025-08-07",29.8824,30.1779,29.6822,29.7299,4897500.0],["2025-08-08",29.7871,30.2065,29.7871,29.9682,5434500.0],["2025-08-11",30.0444,30.1398,29.6155,29.6822,5093500.0],["2025-08-12",29.7776,29.9873,29.6155,29.8729,3439600.0],["2025-08-13",29.8824,30.4067,29.7585,30.2541,4414300.0],["2025-08-14",30.4067,30.6354,30.2637,30.4257,7445700.0],["2025-08-15",30.3399,30.5592,30.0254,30.0254,3733200.0],["2025-08-18",29.9301,30.0444,29.7776,29.8633,3217300.0],["2025-08-19",29.7871,29.9587,29.6822,29.9396,3010400.0],["2025-08-20",29.9587,30.2351,29.9587,30.0349,2357300.0],["2025-08-21",30.0254,30.2541,30.0158,30.1302,4594400.0],["2025-08-22",30.1302,30.502,30.1302,30.4067,2872100.0],["2025-08-25",30.054,30.3781,29.9873,30.2065,3964300.0],["2025-08-26",30.1398,30.2923,29.9015,30.197,3814400.0],["2025-08-27",30.2255,30.4067,30.1207,30.1398,2655800.0],["2025-08-28",30.1493,30.4638,30.0826,30.4638,2786500.0],["2025-08-29",30.4924,30.7212,30.3209,30.6354,3082400.0],["2025-09-02",30.5973,30.7403,30.3971,30.502,2732600.0],["2025-09-03",30.4829,30.5592,30.2541,30.3495,2829900.0],["2025-09-04",30.3209,30.4257,30.216,30.3113,2769800.0],["2025-09-05",30.3113,30.502,29.9015,30.1874,5023800.0],["2025-09-08",30.1493,30.3209,29.9015,29.9968,3724700.0],["2025-09-09",30.0444,30.2827,30.0254,30.073,3241600.0],["2025-09-10",30.054,30.3971,30.054,30.1684,4133000.0],["2025-09-11",30.1398,30.4352,30.0349,30.4352,2543900.0],["2025-09-12",30.4734,30.5782,30.2255,30.2923,3363100.0],["2025-09-15",30.3876,30.4162,30.1398,30.2637,5272200.0],["2025-09-16",30.3495,30.3876,30.1874,30.2827,2873900.0],["2025-09-17",30.2637,30.7117,30.1398,30.5687,4047600.0],["2025-09-18",30.5496,30.6259,30.1588,30.3304,4091900.0],["2025-09-19",30.3209,30.3781,30.0635,30.2065,5198200.0],["2025-09-22",30.0826,30.1493,29.8538,29.9015,4179300.0],["2025-09-23",29.9015,30.1112,29.8157,29.9873,3698000.0],["2025-09-24",30.054,30.4067,30.0063,30.216,4452700.0],["2025-09-25",30.0444,30.2255,30.0349,30.054,4116200.0],["2025-09-26",30.1207,30.3781,30.1207,30.1493,3392200.0],["2025-09-29",30.0254,30.0826,29.606,29.7966,5695000.0],["2025-09-30",29.5678,29.911,29.5393,29.8061,4316400.0],["2025-10-01",29.8157,29.8919,29.5393,29.6918,4168100.0],["2025-10-02",29.7013,29.9587,29.5774,29.9491,3702200.0],["2025-10-03",30.0254,30.2923,30.0063,30.1779,3257400.0],["2025-10-06",30.1779,30.3018,30.0063,30.0254,3323800.0],["2025-10-07",30.0254,30.2637,29.9396,30.2255,2532600.0],["2025-10-08",30.1874,30.2923,30.054,30.1779,3108200.0],["2025-10-09",30.1207,30.2541,29.7871,29.7966,3417800.0],["2025-10-10",29.8061,29.8347,29.2724,29.3486,5096600.0],["2025-10-13",29.4153,29.5202,29.301,29.4821,3337100.0],["2025-10-14",29.2628,29.4344,29.0627,29.3486,4325100.0],["2025-10-15",29.4344,29.5202,29.0436,29.0722,4902600.0],["2025-10-16",29.1389,29.1675,28.8148,28.8339,4663000.0],["2025-10-17",28.8053,28.8339,28.6051,28.7767,4224300.0],["2025-10-20",28.8625,29.32,28.8625,29.2342,4046700.0],["2025-10-21",29.3296,29.3867,29.0817,29.32,2376300.0],["2025-10-22",29.4058,29.7108,29.2628,29.5869,3640100.0],["2025-10-23",29.7585,29.8157,29.4535,29.5011,3582200.0],["2025-10-24",29.5964,29.6822,29.463,29.5393,2831000.0],["2025-10-27",29.6155,29.8252,29.5202,29.7108,3878400.0],["2025-10-28",29.6441,29.9777,29.6441,29.7585,4918800.0],["2025-10-29",29.8347,29.8729,29.606,29.6632,4336800.0],["2025-10-30",29.4725,30.1112,28.9673,30.1016,8129300.0],["2025-10-31",30.0289,30.0968,29.5827,29.864,6271300.0],["2025-11-03",29.8252,29.9028,29.3693,29.6409,4874800.0],["2025-11-04",29.4372,29.6603,29.1851,29.3111,5615700.0],["2025-11-05",29.1948,29.8543,29.1172,29.7476,4737500.0],["2025-11-06",29.7476,30.1841,29.6991,30.0386,4676900.0],["2025-11-07",30.0677,30.349,29.7476,30.3199,3594100.0],["2025-11-10",30.1841,30.446,30.0386,30.3393,4241300.0],["2025-11-11",30.3684,30.5817,30.3296,30.5139,3028200.0],["2025-11-12",30.4751,30.6884,30.4654,30.6205,3515100.0],["2025-11-13",30.572,31.1346,30.5526,30.8048,5278500.0],["2025-11-14",31.0376,31.5129,30.766,31.2898,8708400.0],["2025-11-17",31.2801,31.4256,30.6593,30.7951,3487600.0],["2025-11-18",30.669,31.3383,30.4751,30.7466,3504100.0],["2025-11-19",30.5042,31.0182,30.4072,30.766,2598000.0],["2025-11-20",30.8436,31.2219,30.7563,30.9309,3362700.0],["2025-11-21",30.9212,31.5129,30.8339,31.4644,4518400.0],["2025-11-24",31.4256,31.959,31.2995,31.5711,4919400.0],["2025-11-25",31.5226,31.7845,31.4256,31.542,4563900.0],["2025-11-26",31.542,31.8039,31.4644,31.5517,2826500.0],["2025-11-28",31.5905,31.833,31.5323,31.7554,2831700.0],["2025-12-01",31.5905,31.7554,31.5032,31.5517,4432600.0],["2025-12-02",31.4838,31.5226,30.9115,31.0279,4569400.0],["2025-12-03",31.1443,31.4256,31.1055,31.1637,2829900.0],["2025-12-04",31.3092,31.6972,31.251,31.6293,2819300.0],["2025-12-05",31.6487,31.7166,31.5711,31.6293,2439000.0],["2025-12-08",31.5032,31.736,31.4062,31.7263,2749300.0],["2025-12-09",31.6681,31.8717,31.3092,31.3577,2633100.0],["2025-12-10",31.2898,31.4062,31.1152,31.2413,3411500.0],["2025-12-11",31.1637,31.4935,31.1346,31.2413,2784000.0],["2025-12-12",31.1734,31.3577,31.0182,31.1637,2830700.0],["2025-12-15",31.2219,31.445,31.0376,31.3383,3520400.0],["2025-12-16",31.2316,31.2316,30.7272,30.8242,5533600.0],["2025-12-17",30.8921,31.154,30.766,31.057,3741600.0],["2025-12-18",31.057,31.154,30.7078,31.0279,3717400.0],["2025-12-19",31.0376,31.251,30.8533,30.9794,3834600.0],["2025-12-22",30.9794,31.2025,30.8242,31.0764,3090200.0],["2025-12-23",31.0279,31.1637,30.9503,31.154,2817800.0],["2025-12-24",31.0958,31.2219,31.0764,31.1152,877300.0],["2025-12-26",31.0473,31.1249,30.7757,30.9115,2949600.0],["2025-12-29",30.8242,31.1443,30.7951,30.96,2511800.0],["2025-12-30",30.9988,31.1734,30.9115,31.1443,3210300.0],["2025-12-31",31.2025,31.2025,30.863,31.0958,2088100.0],["2026-01-02",31.1346,31.3674,30.863,31.1928,3708800.0],["2026-01-05",31.3092,31.3286,30.6011,31.1928,4381600.0],["2026-01-06",31.1928,31.2704,30.7078,30.7757,4822200.0],["2026-01-07",30.7951,30.8436,30.6399,30.7466,4352800.0],["2026-01-08",30.7466,31.154,30.669,30.9018,4842700.0],["2026-01-09",30.9988,31.2219,30.9697,31.0764,2788700.0],["2026-01-12",31.1637,31.2122,30.9406,31.1249,2939700.0],["2026-01-13",31.2122,31.5614,31.1637,31.3868,4387300.0],["2026-01-14",31.2413,31.5517,31.2122,31.5129,3588200.0],["2026-01-15",31.4062,31.6778,31.2801,31.639,2331000.0],["2026-01-16",31.6487,32.0657,31.5614,31.9105,5044400.0],["2026-01-20",31.9299,32.1336,31.7166,31.7651,3731300.0],["2026-01-21",32.0075,32.1045,31.7942,31.9784,4154000.0],["2026-01-22",31.9881,32.347,31.8621,32.1918,4005200.0],["2026-01-23",32.3955,32.5701,32.0172,32.0463,4862700.0],["2026-01-26",32.2694,32.2694,31.8136,32.056,4166100.0],["2026-01-27",32.0657,32.2597,31.9202,32.1724,4648700.0],["2026-01-28",32.2015,32.5119,32.1045,32.4537,5001300.0],["2026-01-29",32.7641,33.1327,32.6671,33.0842,6431900.0],["2026-01-30",32.7884,33.0644,32.2561,32.7194,7121600.0],["2026-02-02",32.3152,32.9264,32.2561,32.6307,5638100.0],["2026-02-03",33.5179,34.5826,32.8968,34.139,15360100.0],["2026-02-04",34.07,34.8488,33.9813,34.7009,10186800.0],["2026-02-05",34.5037,35.0459,34.3263,34.5826,7326200.0],["2026-02-06",34.5037,34.7896,34.1686,34.415,4291200.0],["2026-02-09",34.4544,35.0164,34.2967,34.6615,4759200.0],["2026-02-10",34.7305,34.8981,34.4643,34.691,3718500.0],["2026-02-11",34.8882,35.1445,34.7798,34.9474,3132600.0],["2026-02-12",34.9474,35.4107,34.8389,34.9178,6344000.0],["2026-02-13",35.0755,36.781,34.8981,36.6824,9301000.0],["2026-02-17",36.4261,36.5641,36.0613,36.2289,5687300.0],["2026-02-18",36.4655,36.5444,35.5881,35.598,5250000.0],["2026-02-19",35.7163,35.8346,35.3417,35.667,3944600.0],["2026-02-20",35.4797,36.0712,35.4797,35.8346,3068600.0],["2026-02-23",35.667,36.0613,35.5093,35.8445,3856300.0],["2026-02-24",35.805,35.9233,35.3318,35.7754,3661900.0],["2026-02-25",35.6769,35.736,35.2924,35.4107,2933500.0],["2026-02-26",35.1544,35.5783,34.8586,35.4698,4892400.0],["2026-02-27",35.5586,35.7557,35.3121,35.6276,2929400.0],["2026-03-02",35.9726,36.5444,35.5388,36.3669,4604300.0],["2026-03-03",36.3669,36.85,36.0416,36.85,5276700.0],["2026-03-04",36.574,36.8007,36.1205,36.643,4236000.0],["2026-03-05",36.574,37.2049,36.505,36.7613,3839200.0],["2026-03-06",36.7908,37.2345,36.781,37.0373,4417300.0],["2026-03-09",37.0472,37.6781,36.4162,36.5641,6399400.0],["2026-03-10",36.1796,36.643,35.874,36.1994,3205900.0],["2026-03-11",36.2486,36.8007,36.1402,36.6725,3010700.0],["2026-03-12",36.7218,36.8401,35.9726,36.0712,3714100.0],["2026-03-13",35.9825,36.574,35.8445,36.4655,2440900.0],["2026-03-16",36.4162,36.8796,36.2684,36.7908,3374100.0],["2026-03-17",36.9683,37.3922,36.9584,37.0077,3476400.0],["2026-03-18",37.0472,37.2049,36.5148,36.5148,3030200.0],["2026-03-19",36.6725,37.1162,36.5838,36.919,2930400.0],["2026-03-20",36.9584,37.2739,36.8204,37.0274,4592200.0],["2026-03-23",36.6627,37.6091,36.4951,37.5696,3212200.0],["2026-03-24",37.5598,38.1907,37.5598,37.8457,2677500.0],["2026-03-25",37.895,38.4667,37.6781,38.447,3773600.0],["2026-03-26",38.4372,39.0089,38.3583,38.5456,6203400.0],["2026-03-27",38.585,39.1765,38.5456,38.723,4405200.0],["2026-03-30",38.8906,39.1272,38.4963,38.5259,4890900.0],["2026-03-31",38.447,38.4963,37.0767,37.3035,9224700.0],["2026-04-01",36.7711,37.2049,36.2585,36.8993,6282200.0],["2026-04-02",37.3528,37.4218,36.8697,37.0373,3264300.0],["2026-04-06",36.9387,37.4021,36.8697,37.2936,2222600.0],["2026-04-07",37.402,38.0428,37.3922,37.8654,2759400.0],["2026-04-08",36.5937,37.6584,36.505,37.4908,4041200.0],["2026-04-09",37.4513,38.0527,36.8401,36.988,3530300.0],["2026-04-10",36.8303,37.264,36.7908,36.8204,4145100.0],["2026-04-13",37.0373,37.2147,36.574,36.8894,5442100.0],["2026-04-14",36.781,36.8106,36.3275,36.7218,6876300.0],["2026-04-15",36.7218,36.9289,36.4852,36.574,5959200.0],["2026-04-16",36.574,36.8796,36.5641,36.8007,2638400.0],["2026-04-17",36.2782,36.4754,35.667,36.1501,8195200.0],["2026-04-20",36.2585,36.5838,36.1106,36.3867,5921600.0],["2026-04-21",36.4064,36.9289,36.4064,36.6824,2480200.0],["2026-04-22",36.8204,37.2739,36.6923,37.2049,7287300.0],["2026-04-23",37.4021,37.5992,36.9683,37.3035,2696700.0],["2026-04-24",37.2147,37.4908,36.9584,37.4612,3211100.0],["2026-04-27",37.6781,38.0231,37.5401,37.6781,12845700.0],["2026-04-28",37.9541,38.3386,37.333,37.9245,5345400.0],["2026-04-29",38.2006,38.4076,37.9738,38.24,3427900.0],["2026-04-30",38.03,38.85,37.91,38.7,6587300.0],["2026-05-01",38.57,38.65,38.0,38.03,3168900.0],["2026-05-04",38.0,39.01,37.9,38.67,5422200.0],["2026-05-05",38.57,38.98,38.46,38.5,3860100.0],["2026-05-06",37.76,38.2,37.47,37.56,4571200.0],["2026-05-07",37.25,37.79,37.14,37.73,3434800.0],["2026-05-08",37.73,37.85,37.15,37.19,5210000.0],["2026-05-11",37.21,38.18,37.21,37.9,2842700.0],["2026-05-12",37.96,38.4,37.82,38.16,2518400.0],["2026-05-13",38.15,38.62,37.98,38.29,3166500.0],["2026-05-14",38.45,39.3,38.37,39.23,11107700.0],["2026-05-15",39.16,39.68,39.16,39.23,2709000.0],["2026-05-18",39.11,39.93,38.95,39.46,6931600.0],["2026-05-19",39.5,40.17,39.43,39.8,3375300.0],["2026-05-20",39.64,40.1,39.17,39.39,3683200.0],["2026-05-21",39.57,39.74,39.1,39.47,4776400.0],["2026-05-22",39.22,39.73,39.22,39.63,3563700.0],["2026-05-26",39.14,39.34,38.3,38.4,4243700.0],["2026-05-27",38.0,38.26,37.79,37.99,3918900.0],["2026-05-28",38.0,38.09,37.31,37.5,3429000.0],["2026-05-29",37.24,37.39,36.71,36.79,7285800.0],["2026-06-01",36.85,37.62,36.85,37.21,2422600.0],["2026-06-02",37.31,37.95,37.28,37.71,1841800.0],["2026-06-03",37.76,38.31,37.75,37.99,1598700.0],["2026-06-04",38.0,38.23,37.87,38.18,1491700.0],["2026-06-05",37.99,38.43,37.78,37.81,2016800.0],["2026-06-08",37.6,37.97,37.5,37.52,1517500.0],["2026-06-09",37.4,37.75,37.17,37.35,2115000.0],["2026-06-10",37.52,38.12,37.52,37.87,2171400.0],["2026-06-11",37.94,38.15,37.26,37.28,2296800.0],["2026-06-12",37.06,37.64,37.02,37.25,2485800.0],["2026-06-15",37.05,37.05,36.38,36.5,3670600.0],["2026-06-16",36.25,36.54,35.98,36.45,4428900.0],["2026-06-17",36.41,36.74,36.32,36.52,2635900.0],["2026-06-18",36.26,36.8,36.07,36.6,4012800.0],["2026-06-22",36.51,36.72,36.18,36.42,3909100.0],["2026-06-23",36.26,37.17,36.21,37.13,2752500.0],["2026-06-24",36.7,37.09,36.09,36.09,2669900.0],["2026-06-25",36.15,36.96,36.15,36.84,2919700.0],["2026-06-26",36.7,37.05,36.42,36.57,3424200.0],["2026-06-29",36.54,36.85,36.37,36.66,2583300.0],["2026-06-30",36.65,37.01,36.56,36.76,3497700.0],["2026-07-01",36.55,36.84,36.43,36.52,1864000.0],["2026-07-02",36.58,36.87,36.57,36.75,1510000.0],["2026-07-06",36.75,37.005,36.42,36.47,2343242.287278],["2026-07-07",36.64,37.735,36.64,37.64,2883385.347513],["2026-07-08",37.57,38.08,37.5,37.8,2591409.003361],["2026-07-09",37.79,37.83,37.245,37.29,2283806.689389],["2026-07-10",37.29,37.42,36.875,37.27,2128537.97129],["2026-07-13",37.37,38.41,37.37,38.31,3586495.719313],["2026-07-14",38.3,38.48,37.53,37.73,3891048.518006],["2026-07-15",37.7,38.2592,37.455,37.52,1984855.716386],["2026-07-16",37.46,38.19,37.42,38,2963996.629309],["2026-07-17",38.37,38.4973,38.055,38.2,4272691.067229],["2026-07-20",38.2,38.96,38.2,38.78,3658494.672577],["2026-07-21",38.72,38.98,38.53,38.56,3479558.566017],["2026-07-22",38.89,39.045,38.79,38.89,2493108.73649],["2026-07-23",39.15,39.1699,38.7,38.8,1933369.727519],["2026-07-24",38.67,39.07,38.58,38.73,1713627.097732],["2026-07-27",38.68,38.68,38.07,38.12,4141855.170348],["2026-07-28",38.4,39.25,38.33,38.63,4652721.046084],["2026-07-29",39.2,39.28,38.43,38.67,3582364.650432],["2026-07-30",39.22,39.25,37.95,38.12,6423751.203375],["2026-07-31",37.57,38.14,37.22,38.05,3823781.047937],["2026-08-03",37.47,38.1,37.3869,37.87,2840322.323512],["2026-08-04",37.7,38.255,37.44,38.12,4104651.331991],["2026-08-05",38,38.07,37.415,37.72,3033627.096067],["2026-08-06",38.1,38.15,37.67,38.05,2321075.706866],["2026-08-07",37.81,38.185,37.75,37.75,2489267.1689],["2026-08-10",37.76,38.19,37.76,37.76,805899.461025],["2026-08-11",37.77,38.16,37.68,37.86,2811876.476236],["2026-08-12",37.75,38.12,37.75,37.92,2417490.689039],["2026-08-13",37.76,38.18,37.76,38.02,2357159.664271],["2026-08-14",38.23,38.9,38.11,38.9,7367753.20798],["2026-08-17",38.85,39.01,38.23,38.61,2814945.01987],["2026-08-18",38.88,39.1,38.51,38.64,2417710.538061],["2026-08-19",38.58,38.7471,38.04,38.12,3387265.963573],["2026-08-20",38.34,38.6,38.085,38.43,2332867.427459],["2026-08-21",38.3,38.59,37.955,38.01,3040952.91696],["2026-08-24",38.01,38.53,37.97,38.36,2637655.510839],["2026-08-25",38.16,38.49,38.06,38.27,2360226.978626],["2026-08-26",38.27,39.16,38.25,39.14,2586231.262398],["2026-08-27",39,39.23,38.7846,39.05,2083974.725543],["2026-08-28",39,39.2,38.85,39.02,1048221.988975],["2026-08-31",39.02,39.226,38.79,38.82,3817865.694526],["2026-09-01",39.21,39.41,39.09,39.28,2295174.723404],["2026-09-02",39.28,39.5279,38.99,39.36,1989074.200765],["2026-09-03",39.36,39.58,39.17,39.17,2198443.877191],["2026-09-04",39.04,39.15,38.78,38.94,1597752.043973],["2026-09-08",38.95,39.15,38.72,38.83,2274175.54134],["2026-09-09",39,39.379,39,39.32,2060340.672642],["2026-09-10",39.55,39.6934,39.29,39.33,2249050.152074],["2026-09-11",39.36,39.51,38.84,38.9,1570452.230689],["2026-09-14",39.08,39.34,38.6,38.7,4076462.484519],["2026-09-15",38.74,38.99,38.66,38.81,1909814.286101]]}