{"t":"ING","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-05-18",2.5926,2.5926,2.5926,2.5926,41000.0],["1994-05-19",2.5797,2.5797,2.5797,2.5797,1000.0],["1994-05-20",2.6015,2.6015,2.6015,2.6015,45000.0],["1994-05-23",2.5956,2.5956,2.5956,2.5956,500.0],["1994-05-24",2.5956,2.5956,2.5956,2.5956,0.0],["1994-05-25",2.6274,2.6274,2.6274,2.6274,500.0],["1994-05-26",2.6433,2.6433,2.5797,2.6433,7000.0],["1994-05-27",2.6274,2.6274,2.6274,2.6274,5000.0],["1994-05-31",2.6274,2.6274,2.6274,2.6274,0.0],["1994-06-01",2.6354,2.6354,2.6354,2.6354,500.0],["1994-06-02",2.6354,2.6354,2.6354,2.6354,0.0],["1994-06-03",2.6354,2.6354,2.6354,2.6354,0.0],["1994-06-06",2.6911,2.6911,2.6911,2.6911,2500.0],["1994-06-07",2.7548,2.7548,2.7548,2.7548,1500.0],["1994-06-08",2.7628,2.7628,2.7628,2.7628,500.0],["1994-06-09",2.7628,2.7628,2.7628,2.7628,0.0],["1994-06-10",2.7628,2.7628,2.7628,2.7628,0.0],["1994-06-13",2.7548,2.7548,2.7548,2.7548,2000.0],["1994-06-14",2.7389,2.7389,2.7389,2.7389,31000.0],["1994-06-15",2.7628,2.7628,2.7628,2.7628,500.0],["1994-06-16",2.6991,2.6991,2.6991,2.6991,65000.0],["1994-06-17",2.7309,2.7309,2.7309,2.7309,1000.0],["1994-06-20",2.6672,2.6672,2.6593,2.6672,12000.0],["1994-06-21",2.6672,2.6911,2.6433,2.6911,6500.0],["1994-06-22",2.707,2.715,2.707,2.715,1500.0],["1994-06-23",2.7309,2.7309,2.7309,2.7309,4000.0],["1994-06-24",2.707,2.707,2.707,2.707,5000.0],["1994-06-27",2.707,2.707,2.707,2.707,1000.0],["1994-06-28",2.707,2.707,2.707,2.707,0.0],["1994-06-29",2.7628,2.7628,2.7628,2.7628,3000.0],["1994-06-30",2.6911,2.6911,2.6911,2.6911,1500.0],["1994-07-01",2.7469,2.7469,2.7469,2.7469,1000.0],["1994-07-05",2.7469,2.7469,2.7469,2.7469,0.0],["1994-07-06",2.7867,2.7867,2.7867,2.7867,1000.0],["1994-07-07",2.7707,2.7707,2.7628,2.7707,2000.0],["1994-07-08",2.7707,2.7707,2.7707,2.7707,2500.0],["1994-07-11",2.8344,2.8344,2.8344,2.8344,2500.0],["1994-07-12",2.8344,2.8663,2.8344,2.8663,2500.0],["1994-07-13",2.8663,2.8663,2.8185,2.8663,17000.0],["1994-07-14",2.8424,2.8424,2.8424,2.8424,10000.0],["1994-07-15",2.8265,2.8265,2.8265,2.8265,500.0],["1994-07-18",2.8424,2.8742,2.8424,2.8742,30500.0],["1994-07-19",2.8583,2.8583,2.8583,2.8583,5500.0],["1994-07-20",2.8265,2.8265,2.7787,2.8265,7000.0],["1994-07-21",2.8185,2.8185,2.7867,2.7867,3500.0],["1994-07-22",2.7787,2.7787,2.7787,2.7787,1500.0],["1994-07-25",2.7867,2.7867,2.7867,2.7867,1000.0],["1994-07-26",2.7867,2.8105,2.7548,2.8105,6500.0],["1994-07-27",2.8105,2.8504,2.8026,2.8026,4500.0],["1994-07-28",2.8822,2.8822,2.8822,2.8822,3000.0],["1994-07-29",2.8822,2.8822,2.8822,2.8822,3000.0],["1994-08-01",2.8822,2.9857,2.8822,2.9857,20500.0],["1994-08-02",2.9937,3.0096,2.9937,2.9937,2500.0],["1994-08-03",2.9937,3.0016,2.9459,2.9937,9000.0],["1994-08-04",2.9937,3.0176,2.9857,3.0176,26500.0],["1994-08-05",2.9459,2.9459,2.9459,2.9459,2000.0],["1994-08-08",2.9618,2.9618,2.9618,2.9618,1000.0],["1994-08-09",2.9618,2.9618,2.9618,2.9618,0.0],["1994-08-10",2.9459,2.9459,2.9459,2.9459,500.0],["1994-08-11",2.9459,2.9459,2.9459,2.9459,0.0],["1994-08-12",2.9459,2.9459,2.9459,2.9459,0.0],["1994-08-15",2.9459,2.9459,2.9459,2.9459,0.0],["1994-08-16",2.93,2.93,2.8663,2.8663,12000.0],["1994-08-17",2.9141,2.9141,2.9141,2.9141,8000.0],["1994-08-18",2.8822,2.8822,2.8822,2.8822,500.0],["1994-08-19",2.8344,2.8344,2.8344,2.8344,1000.0],["1994-08-22",2.8344,2.8344,2.8344,2.8344,0.0],["1994-08-23",2.8742,2.8902,2.8742,2.8822,105500.0],["1994-08-24",2.8822,2.9141,2.8663,2.9141,46000.0],["1994-08-25",2.9618,3.0096,2.9618,3.0096,3000.0],["1994-08-26",3.0096,3.0096,3.0096,3.0096,0.0],["1994-08-29",2.9141,2.9141,2.9141,2.9141,1000.0],["1994-08-30",2.9141,2.9379,2.8902,2.9379,33500.0],["1994-08-31",2.8902,2.8902,2.8902,2.8902,1000.0],["1994-09-01",2.8902,2.8902,2.8902,2.8902,0.0],["1994-09-02",2.9141,2.9141,2.9141,2.9141,1000.0],["1994-09-06",2.93,2.93,2.93,2.93,1000.0],["1994-09-07",2.9141,2.9141,2.9141,2.9141,1000.0],["1994-09-08",2.8663,2.8663,2.8663,2.8663,18500.0],["1994-09-09",2.8663,2.8822,2.8344,2.8344,5000.0],["1994-09-12",2.8344,2.8981,2.8344,2.8344,6000.0],["1994-09-13",2.8344,2.8663,2.8344,2.8663,1500.0],["1994-09-14",2.8663,2.8663,2.8344,2.8344,2000.0],["1994-09-15",2.8663,2.8663,2.8663,2.8663,500.0],["1994-09-16",2.8663,2.8663,2.8663,2.8663,1500.0],["1994-09-19",2.8424,2.8424,2.8424,2.8424,500.0],["1994-09-20",2.715,2.715,2.715,2.715,500.0],["1994-09-21",2.7787,2.7787,2.7787,2.7787,500.0],["1994-09-22",2.7787,2.7787,2.7787,2.7787,0.0],["1994-09-23",2.7946,2.7946,2.7946,2.7946,1000.0],["1994-09-26",2.7946,2.7946,2.7946,2.7946,0.0],["1994-09-27",2.7946,2.7946,2.7946,2.7946,0.0],["1994-09-28",2.7946,2.7946,2.7946,2.7946,0.0],["1994-09-29",2.7469,2.7469,2.7469,2.7469,1500.0],["1994-09-30",2.7707,2.7707,2.7707,2.7707,500.0],["1994-10-03",2.7469,2.7469,2.7469,2.7469,10000.0],["1994-10-04",2.7389,2.7389,2.7389,2.7389,2000.0],["1994-10-05",2.7389,2.7389,2.7389,2.7389,0.0],["1994-10-06",2.6593,2.6593,2.6593,2.6593,5000.0],["1994-10-07",2.6991,3.3918,2.6991,2.723,24000.0],["1994-10-10",2.723,2.723,2.723,2.723,0.0],["1994-10-11",2.7946,2.7946,2.7946,2.7946,1000.0],["1994-10-12",2.7946,2.7946,2.7946,2.7946,0.0],["1994-10-13",2.7946,2.7946,2.7946,2.7946,0.0],["1994-10-14",2.7946,2.7946,2.7946,2.7946,0.0],["1994-10-17",3.0016,3.0255,3.0016,3.0255,10500.0],["1994-10-18",2.9618,2.9618,2.9618,2.9618,500.0],["1994-10-19",2.9618,2.9618,2.9618,2.9618,0.0],["1994-10-20",2.9618,3.0016,2.9539,2.9539,3500.0],["1994-10-21",2.9539,2.9539,2.9539,2.9539,0.0],["1994-10-24",2.9539,2.9539,2.9539,2.9539,0.0],["1994-10-25",2.9539,2.9539,2.9539,2.9539,0.0],["1994-10-26",2.8822,2.8822,2.8822,2.8822,5000.0],["1994-10-27",2.8981,2.8981,2.8981,2.8981,500.0],["1994-10-28",2.9141,2.9141,2.9141,2.9141,1000.0],["1994-10-31",3.0176,3.0176,3.0176,3.0176,500.0],["1994-11-01",2.9857,2.9857,2.9857,2.9857,1500.0],["1994-11-02",2.9857,2.9857,2.9857,2.9857,0.0],["1994-11-03",2.9857,2.9857,2.9857,2.9857,0.0],["1994-11-04",2.9857,2.9857,2.9857,2.9857,0.0],["1994-11-07",2.9857,2.9857,2.9857,2.9857,0.0],["1994-11-08",2.9857,2.9857,2.9857,2.9857,0.0],["1994-11-09",2.9857,2.9857,2.9857,2.9857,0.0],["1994-11-10",2.9857,2.9857,2.9857,2.9857,0.0],["1994-11-11",2.9857,2.9857,2.9857,2.9857,0.0],["1994-11-14",2.9618,2.9618,2.9141,2.9618,4000.0],["1994-11-15",2.9618,2.9618,2.9618,2.9618,0.0],["1994-11-16",2.9618,2.9618,2.9618,2.9618,0.0],["1994-11-17",2.9379,2.9379,2.9379,2.9379,1000.0],["1994-11-18",2.8822,2.8822,2.8504,2.8822,1500.0],["1994-11-21",2.8663,2.8663,2.8663,2.8663,1500.0],["1994-11-22",2.8663,2.8663,2.8663,2.8663,4500.0],["1994-11-23",2.8663,2.8663,2.8663,2.8663,0.0],["1994-11-25",2.9618,2.9618,2.9618,2.9618,7000.0],["1994-11-28",2.9618,2.9618,2.9618,2.9618,0.0],["1994-11-29",2.9539,2.9539,2.9539,2.9539,5500.0],["1994-11-30",2.9777,3.0096,2.9777,3.0096,1500.0],["1994-12-01",2.9459,2.9459,2.9459,2.9459,5000.0],["1994-12-02",2.9459,2.9459,2.9459,2.9459,0.0],["1994-12-05",2.9459,2.9459,2.9459,2.9459,0.0],["1994-12-06",3.0016,3.0335,3.0016,3.0016,13000.0],["1994-12-07",3.0016,3.0016,3.0016,3.0016,0.0],["1994-12-08",3.0016,3.0016,3.0016,3.0016,0.0],["1994-12-09",2.9618,2.9618,2.9618,2.9618,500.0],["1994-12-12",2.9618,2.9618,2.9618,2.9618,0.0],["1994-12-13",2.9618,2.9618,2.9618,2.9618,1000.0],["1994-12-14",2.9618,2.9937,2.9618,2.9937,3000.0],["1994-12-15",2.9937,2.9937,2.9937,2.9937,0.0],["1994-12-16",2.9937,2.9937,2.9937,2.9937,0.0],["1994-12-19",2.9539,2.9539,2.9539,2.9539,2000.0],["1994-12-20",2.9539,2.9539,2.9539,2.9539,69000.0],["1994-12-21",2.9539,2.9777,2.9539,2.9777,502500.0],["1994-12-22",2.9777,2.9777,2.9777,2.9777,0.0],["1994-12-23",2.9777,2.9777,2.9777,2.9777,0.0],["1994-12-27",2.9777,2.9777,2.9777,2.9777,0.0],["1994-12-28",2.9777,2.9777,2.9777,2.9777,0.0],["1994-12-29",2.9777,2.9777,2.9777,2.9777,0.0],["1994-12-30",2.9777,3.0335,2.9698,2.9698,2000.0],["1995-01-03",2.9698,2.9698,2.9698,2.9698,0.0],["1995-01-04",3.0335,3.0335,3.0335,3.0335,2000.0],["1995-01-05",3.0335,3.0335,3.0335,3.0335,500.0],["1995-01-06",3.0096,3.0096,3.0096,3.0096,1000.0],["1995-01-09",3.0096,3.0335,3.0016,3.0335,2000.0],["1995-01-10",3.0335,3.0335,3.0335,3.0335,0.0],["1995-01-11",2.9937,2.9937,2.9937,2.9937,1500.0],["1995-01-12",2.9937,2.9937,2.9937,2.9937,0.0],["1995-01-13",2.9937,2.9937,2.9937,2.9937,0.0],["1995-01-16",2.9937,2.9937,2.9937,2.9937,3000.0],["1995-01-17",2.9937,3.0255,2.9937,2.9937,11000.0],["1995-01-18",2.9937,2.9937,2.9937,2.9937,0.0],["1995-01-19",2.9937,2.9937,2.9937,2.9937,0.0],["1995-01-20",2.9937,2.9937,2.9937,2.9937,0.0],["1995-01-23",2.9937,2.9937,2.9937,2.9937,0.0],["1995-01-24",2.9618,2.9618,2.9618,2.9618,2000.0],["1995-01-25",2.9618,2.9618,2.9618,2.9618,500.0],["1995-01-26",2.9698,2.9698,2.9698,2.9698,20000.0],["1995-01-27",2.9857,2.9857,2.9857,2.9857,1000.0],["1995-01-30",2.9857,2.9857,2.9857,2.9857,0.0],["1995-01-31",2.9857,2.9857,2.9857,2.9857,0.0],["1995-02-01",3.0255,3.0255,3.0255,3.0255,2500.0],["1995-02-02",2.9937,2.9937,2.9937,2.9937,1500.0],["1995-02-03",2.9937,2.9937,2.9937,2.9937,0.0],["1995-02-06",2.9937,2.9937,2.9937,2.9937,0.0],["1995-02-07",2.9937,2.9937,2.9937,2.9937,0.0],["1995-02-08",2.9937,2.9937,2.9937,2.9937,500.0],["1995-02-09",2.9937,2.9937,2.9937,2.9937,0.0],["1995-02-10",3.0176,3.0176,3.0176,3.0176,500.0],["1995-02-13",3.0176,3.0176,3.0176,3.0176,0.0],["1995-02-14",3.0176,3.0176,3.0176,3.0176,1000.0],["1995-02-15",3.0733,3.0733,3.0733,3.0733,500.0],["1995-02-16",3.0733,3.0733,3.0574,3.0733,2000.0],["1995-02-17",3.0733,3.0733,3.0733,3.0733,0.0],["1995-02-21",3.0892,3.1211,3.0892,3.1211,6500.0],["1995-02-22",3.1211,3.129,3.0733,3.1131,143000.0],["1995-02-23",3.1449,3.1449,3.1449,3.1449,6000.0],["1995-02-24",3.1449,3.1848,3.137,3.137,10500.0],["1995-02-27",3.1609,3.1609,3.1609,3.1609,1500.0],["1995-02-28",3.1211,3.1211,3.1211,3.1211,217000.0],["1995-03-01",3.129,3.137,3.129,3.137,500500.0],["1995-03-02",3.137,3.1449,3.1131,3.1449,6500.0],["1995-03-03",3.1449,3.1609,3.129,3.129,13500.0],["1995-03-06",3.137,3.2166,3.137,3.1688,10000.0],["1995-03-07",3.1848,3.2166,3.1848,3.2166,4000.0],["1995-03-08",3.2166,3.2166,3.137,3.1688,14500.0],["1995-03-09",3.1688,3.1688,3.0972,3.1688,2500.0],["1995-03-10",3.1131,3.1131,3.0574,3.1131,397500.0],["1995-03-13",3.1051,3.1051,3.0733,3.1051,2500.0],["1995-03-14",3.0813,3.0813,3.0733,3.0813,5500.0],["1995-03-15",3.0813,3.0813,3.0494,3.0813,4500.0],["1995-03-16",3.0972,3.137,3.0972,3.0972,138500.0],["1995-03-17",3.129,3.129,3.129,3.129,1500.0],["1995-03-20",3.129,3.1449,3.0972,3.129,13000.0],["1995-03-21",3.129,3.129,3.0813,3.0813,7500.0],["1995-03-22",3.0892,3.1211,3.0892,3.0892,6000.0],["1995-03-23",3.0892,3.0892,3.0574,3.0892,9000.0],["1995-03-24",3.0733,3.0733,3.0574,3.0574,2000.0],["1995-03-27",3.0574,3.0892,3.0574,3.0574,2000.0],["1995-03-28",3.0574,3.0972,3.0574,3.0972,1000.0],["1995-03-29",3.1051,3.1449,3.1051,3.1131,5000.0],["1995-03-30",3.1131,3.1131,3.1131,3.1131,0.0],["1995-03-31",3.129,3.1609,3.129,3.1609,5500.0],["1995-04-03",3.1609,3.1848,3.129,3.1848,5000.0],["1995-04-04",3.1688,3.1688,3.137,3.1688,2500.0],["1995-04-05",3.1688,3.1927,3.1609,3.1927,1500.0],["1995-04-06",3.2007,3.2325,3.2007,3.2325,6000.0],["1995-04-07",3.6704,3.6704,3.6704,3.6704,500.0],["1995-04-10",3.2564,3.2564,3.2246,3.2564,3000.0],["1995-04-11",3.2086,3.2086,3.2086,3.2086,2000.0],["1995-04-12",3.2405,3.2405,3.2405,3.2405,1500.0],["1995-04-13",3.2405,3.2405,3.2086,3.2405,2000.0],["1995-04-17",3.2723,3.3042,3.2723,3.2723,13000.0],["1995-04-18",3.2723,3.2723,3.2723,3.2723,3000.0],["1995-04-19",3.2883,3.3201,3.2883,3.3201,3000.0],["1995-04-20",3.3201,3.3599,3.2883,3.3201,3000.0],["1995-04-21",3.3201,3.336,3.3121,3.3121,17000.0],["1995-04-24",3.3121,3.352,3.2803,3.2803,346500.0],["1995-04-25",3.3121,3.3679,3.3121,3.344,1037000.0],["1995-04-26",3.344,3.3599,3.3121,3.3599,289000.0],["1995-04-27",3.3599,3.3758,3.336,3.3679,48000.0],["1995-04-28",3.3679,3.3918,3.336,3.3758,40000.0],["1995-05-01",3.3758,3.3997,3.3679,3.3997,11000.0],["1995-05-02",3.4157,3.4555,3.4157,3.4475,18000.0],["1995-05-03",3.4714,3.5192,3.4714,3.5192,9500.0],["1995-05-04",3.4714,3.4714,3.4236,3.4555,506000.0],["1995-05-05",3.4555,3.4714,3.4077,3.4555,11000.0],["1995-05-08",3.5358,3.5358,3.5195,3.5195,2500.0],["1995-05-09",3.5113,3.5113,3.4706,3.5113,259000.0],["1995-05-10",3.5195,3.5683,3.5195,3.5683,2000.0],["1995-05-11",3.552,3.552,3.4869,3.5195,1500.0],["1995-05-12",3.5032,3.5032,3.4543,3.4869,53500.0],["1995-05-15",3.4869,3.4869,3.438,3.4543,11500.0],["1995-05-16",3.4543,3.4543,3.381,3.4136,8500.0],["1995-05-17",3.4461,3.4787,3.4461,3.4787,5000.0],["1995-05-18",3.438,3.438,3.4298,3.438,252500.0],["1995-05-19",3.4217,3.4217,3.381,3.4217,187500.0],["1995-05-22",3.4217,3.4624,3.3891,3.4461,16000.0],["1995-05-23",3.4461,3.495,3.4298,3.4298,7500.0],["1995-05-24",3.4461,3.4787,3.4461,3.4787,5000.0],["1995-05-25",3.495,3.552,3.495,3.5276,3000.0],["1995-05-26",3.5928,3.658,3.5928,3.6254,14000.0],["1995-05-30",3.6254,3.6254,3.5928,3.5928,5000.0],["1995-05-31",3.5602,3.5602,3.5113,3.5521,3000.0],["1995-06-01",3.552,3.6009,3.5032,3.6009,5500.0],["1995-06-02",3.6009,3.6172,3.5358,3.5358,8500.0],["1995-06-05",3.5521,3.6172,3.5521,3.5846,22000.0],["1995-06-06",3.5846,3.5928,3.5602,3.5928,6000.0],["1995-06-07",3.5928,3.5928,3.5602,3.5928,1500.0],["1995-06-08",3.5602,3.5602,3.5276,3.5602,3000.0],["1995-06-09",3.5602,3.5602,3.5521,3.5602,4000.0],["1995-06-12",3.5602,3.5683,3.5195,3.5317,23000.0],["1995-06-13",3.5317,3.5521,3.495,3.5521,1000.0],["1995-06-14",3.552,3.552,3.5032,3.5032,2000.0],["1995-06-15",3.5195,3.5602,3.5195,3.5521,8000.0],["1995-06-16",3.5521,3.5521,3.5521,3.5521,1500.0],["1995-06-19",3.5521,3.5765,3.5439,3.5765,5500.0],["1995-06-20",3.5765,3.5928,3.5602,3.5928,5000.0],["1995-06-21",3.5928,3.5928,3.5602,3.5928,2500.0],["1995-06-22",3.5928,3.6254,3.5928,3.5928,6000.0],["1995-06-23",3.6009,3.6743,3.6009,3.6743,4000.0],["1995-06-26",3.6743,3.6905,3.658,3.6824,10500.0],["1995-06-27",3.6743,3.6743,3.6417,3.6743,2000.0],["1995-06-28",3.6335,3.6335,3.6009,3.6172,3000.0],["1995-06-29",3.6172,3.6335,3.6009,3.6335,4000.0],["1995-06-30",3.6172,3.6172,3.5846,3.6172,7000.0],["1995-07-03",3.6172,3.6172,3.6172,3.6172,0.0],["1995-07-05",3.6335,3.6743,3.6335,3.6661,15500.0],["1995-07-06",3.6661,3.6661,3.6335,3.6335,22500.0],["1995-07-07",3.658,3.7068,3.658,3.6905,9500.0],["1995-07-10",3.6905,3.715,3.6743,3.6743,4500.0],["1995-07-11",3.6743,3.6987,3.6335,3.6661,3000.0],["1995-07-12",3.6661,3.6987,3.6498,3.6824,5500.0],["1995-07-13",3.6824,3.7802,3.6824,3.7802,2500.0],["1995-07-14",3.7394,3.7394,3.715,3.7394,33500.0],["1995-07-17",3.7476,3.7476,3.7476,3.7476,8500.0],["1995-07-18",3.7476,3.7476,3.7476,3.7476,2000.0],["1995-07-19",3.7313,3.7313,3.6987,3.7313,8000.0],["1995-07-20",3.7313,3.7313,3.6987,3.7313,11000.0],["1995-07-21",3.6987,3.6987,3.6987,3.6987,1000.0],["1995-07-24",3.7313,3.7394,3.7313,3.7313,27500.0],["1995-07-25",3.7313,3.7476,3.715,3.7231,22000.0],["1995-07-26",3.7557,3.7639,3.7557,3.7557,1500.0],["1995-07-27",3.7557,3.7965,3.7476,3.7639,16500.0],["1995-07-28",3.7639,3.7883,3.7476,3.7883,3500.0],["1995-07-31",3.7883,3.7883,3.7883,3.7883,3500.0],["1995-08-01",3.7883,3.7965,3.7394,3.7639,27000.0],["1995-08-02",3.7639,3.7883,3.7639,3.772,16500.0],["1995-08-03",3.772,3.7802,3.7476,3.7802,6000.0],["1995-08-04",3.7802,3.8046,3.7557,3.8046,13000.0],["1995-08-07",3.7802,3.7802,3.7313,3.7802,5000.0],["1995-08-08",3.7639,3.7639,3.7231,3.7557,3000.0],["1995-08-09",3.7557,3.7557,3.7231,3.7557,14000.0],["1995-08-10",3.7476,3.7476,3.7313,3.7394,3000.0],["1995-08-11",3.6824,3.6824,3.6824,3.6824,4000.0],["1995-08-14",3.6743,3.6743,3.6498,3.6661,24000.0],["1995-08-15",3.5683,3.5683,3.5602,3.5683,13000.0],["1995-08-16",3.5521,3.5521,3.5521,3.5521,2500.0],["1995-08-17",3.552,3.552,3.4869,3.5195,11500.0],["1995-08-18",3.5358,3.5846,3.5358,3.5683,7500.0],["1995-08-21",3.6009,3.6009,3.6009,3.6009,1500.0],["1995-08-22",3.5928,3.5928,3.5602,3.5928,9500.0],["1995-08-23",3.6172,3.6254,3.6172,3.6254,6000.0],["1995-08-24",3.6254,3.6417,3.6091,3.6417,5000.0],["1995-08-25",3.6498,3.6905,3.6498,3.6905,3000.0],["1995-08-28",3.7655,3.7655,3.7322,3.7655,4000.0],["1995-08-29",3.6907,3.6907,3.6657,3.6907,18000.0],["1995-08-30",3.6907,3.6907,3.6574,3.6907,22500.0],["1995-08-31",3.7073,3.7073,3.7073,3.7073,4500.0],["1995-09-01",3.7322,3.7322,3.7322,3.7322,8000.0],["1995-09-05",3.7406,3.7738,3.7406,3.7572,29500.0],["1995-09-06",3.7572,3.7572,3.7156,3.7489,34500.0],["1995-09-07",3.7489,3.7489,3.7302,3.7489,13500.0],["1995-09-08",3.7489,3.7572,3.699,3.7239,46000.0],["1995-09-11",3.7821,3.7821,3.7821,3.7821,9000.0],["1995-09-12",3.7655,3.7655,3.7322,3.7655,53500.0],["1995-09-13",3.7489,3.7489,3.6907,3.7156,36500.0],["1995-09-14",3.7156,3.7489,3.7156,3.7489,2000.0],["1995-09-15",3.7489,3.7572,3.7156,3.7156,172000.0],["1995-09-18",3.7655,3.7821,3.7655,3.7655,7000.0],["1995-09-19",3.7655,3.7987,3.7406,3.7406,8500.0],["1995-09-20",3.7904,3.8237,3.7904,3.8237,15500.0],["1995-09-21",3.9068,3.9567,3.9068,3.9567,15000.0],["1995-09-22",3.9317,3.9317,3.8985,3.9317,40500.0],["1995-09-25",3.8902,3.8902,3.8736,3.8902,20500.0],["1995-09-26",3.8902,3.9068,3.8486,3.8819,76000.0],["1995-09-27",7.5809,7.5809,7.5809,7.5809,500.0],["1995-09-28",3.8902,3.8902,3.8237,3.8819,39000.0],["1995-09-29",3.8819,3.8902,3.8486,3.8819,9500.0],["1995-10-02",3.8819,3.8902,3.8237,3.8569,31000.0],["1995-10-03",3.8569,3.8736,3.8403,3.8403,50000.0],["1995-10-04",3.8403,3.8569,3.8237,3.8237,4500.0],["1995-10-05",3.8237,3.8736,3.8237,3.8736,7000.0],["1995-10-06",3.8569,3.8569,3.8071,3.8403,62500.0],["1995-10-09",3.8569,3.8569,3.8569,3.8569,3000.0],["1995-10-10",3.832,3.832,3.8071,3.832,2500.0],["1995-10-11",3.832,3.8403,3.7904,3.8403,2500.0],["1995-10-12",3.8902,3.8902,3.8902,3.8902,2000.0],["1995-10-13",3.8736,3.8736,3.8736,3.8736,10000.0],["1995-10-16",3.8736,3.9037,3.8652,3.8902,25000.0],["1995-10-17",3.8902,3.8902,3.8569,3.8902,8500.0],["1995-10-18",3.8902,3.8902,3.832,3.8569,10500.0],["1995-10-19",3.8569,3.8902,3.8569,3.8569,5000.0],["1995-10-20",3.8902,3.9567,3.8902,3.9151,5500.0],["1995-10-23",3.9151,3.9401,3.8902,3.8985,35000.0],["1995-10-24",3.9234,3.9567,3.9234,3.9484,3500.0],["1995-10-25",3.9484,3.9567,3.94,3.94,5000.0],["1995-10-26",3.9567,3.9567,3.9567,3.9567,1500.0],["1995-10-27",3.9068,3.9068,3.8569,3.8569,3500.0],["1995-10-30",3.9068,3.9151,3.9068,3.9068,7500.0],["1995-10-31",3.9234,3.9816,3.9234,3.9234,7000.0],["1995-11-01",3.94,3.9733,3.94,3.9733,8000.0],["1995-11-02",3.9733,3.9733,3.9733,3.9733,500.0],["1995-11-03",3.9733,4.0315,3.9567,4.0315,11500.0],["1995-11-06",4.0481,4.0564,4.0481,4.0564,8000.0],["1995-11-07",4.0647,4.073,4.0647,4.0647,3000.0],["1995-11-08",4.0647,4.0814,4.0398,4.073,12500.0],["1995-11-09",4.073,4.1063,4.073,4.073,13500.0],["1995-11-10",4.073,4.1063,4.0564,4.1063,22500.0],["1995-11-13",4.1063,4.1229,4.0897,4.0897,30000.0],["1995-11-14",4.1063,4.1479,4.1063,4.1479,3000.0],["1995-11-15",4.1894,4.2642,4.1894,4.2476,8500.0],["1995-11-16",4.2559,4.2725,4.2559,4.2725,13000.0],["1995-11-17",4.2725,4.2892,4.2642,4.2892,6000.0],["1995-11-20",4.2892,4.3058,4.2725,4.2725,7500.0],["1995-11-21",4.2725,4.2892,4.2393,4.2393,4000.0],["1995-11-22",4.2227,4.2227,4.1728,4.1894,5000.0],["1995-11-24",4.2975,4.3307,4.2975,4.3307,10500.0],["1995-11-27",4.3307,4.3557,4.3058,4.3141,7500.0],["1995-11-28",4.3141,4.3557,4.3058,4.3557,4000.0],["1995-11-29",4.3557,4.4055,4.3557,4.4055,4000.0],["1995-11-30",4.4055,4.4055,4.339,4.4055,12000.0],["1995-12-01",4.3889,4.3889,4.2725,4.2725,7000.0],["1995-12-04",4.3889,4.4055,4.3889,4.4055,10500.0],["1995-12-05",4.4055,4.4055,4.4055,4.4055,0.0],["1995-12-06",4.339,4.339,4.2975,4.3058,6000.0],["1995-12-07",4.2725,4.2725,4.2559,4.2725,15000.0],["1995-12-08",4.2725,4.3224,4.2725,4.3224,8500.0],["1995-12-11",4.3224,4.3224,4.2892,4.3224,15000.0],["1995-12-12",4.3224,4.3889,4.2975,4.3474,10000.0],["1995-12-13",4.339,4.339,4.2975,4.3058,4500.0],["1995-12-14",4.339,4.4055,4.339,4.3474,52000.0],["1995-12-15",4.3723,4.3972,4.3723,4.3972,6000.0],["1995-12-18",4.3723,4.3723,4.339,4.3723,5500.0],["1995-12-19",4.364,4.364,4.2892,4.364,58000.0],["1995-12-20",4.4305,4.4471,4.4305,4.4388,96500.0],["1995-12-21",4.4222,4.4222,4.3723,4.3889,13500.0],["1995-12-22",4.3889,4.4222,4.3889,4.4222,6500.0],["1995-12-26",4.4222,4.4471,4.3889,4.4388,60000.0],["1995-12-27",4.4388,4.4887,4.4305,4.4305,27500.0],["1995-12-28",4.4305,4.4887,4.4055,4.4055,10000.0],["1995-12-29",4.4222,4.472,4.4222,4.4554,13000.0],["1996-01-02",4.4887,4.6113,4.4887,4.5635,12500.0],["1996-01-03",4.5552,4.5552,4.4887,4.5385,5500.0],["1996-01-04",4.5219,4.5219,4.4804,4.5219,69000.0],["1996-01-05",4.5053,4.5053,4.4554,4.4887,42000.0],["1996-01-08",4.4887,4.4887,4.4887,4.4887,0.0],["1996-01-09",4.4887,4.5552,4.4554,4.5552,20000.0],["1996-01-10",4.5552,4.6217,4.5219,4.5718,8000.0],["1996-01-11",4.5718,4.5884,4.5385,4.5385,35000.0],["1996-01-12",4.5552,4.5884,4.5552,4.5884,18000.0],["1996-01-15",4.5884,4.6217,4.5884,4.5884,41000.0],["1996-01-16",4.5884,4.6217,4.5385,4.5718,6500.0],["1996-01-17",4.5718,4.5884,4.5385,4.5385,24000.0],["1996-01-18",4.5385,4.5552,4.497,4.5302,5500.0],["1996-01-19",4.5302,4.5302,4.4554,4.4887,17500.0],["1996-01-22",4.5084,4.5219,4.5084,4.5219,38000.0],["1996-01-23",4.5219,4.5469,4.4222,4.4887,19500.0],["1996-01-24",4.5053,4.5053,4.5053,4.5053,18000.0],["1996-01-25",4.5053,4.5053,4.472,4.5053,9000.0],["1996-01-26",4.472,4.472,4.4274,4.472,27500.0],["1996-01-29",4.4388,4.4388,4.4055,4.4222,23000.0],["1996-01-30",4.3889,4.3889,4.3224,4.3889,33000.0],["1996-01-31",4.3889,4.3889,4.3889,4.3889,6000.0],["1996-02-01",4.339,4.339,4.339,4.339,4500.0],["1996-02-02",4.3557,4.3557,4.3557,4.3557,9500.0],["1996-02-05",4.3058,4.3058,4.2393,4.3058,5000.0],["1996-02-06",4.3058,4.3557,4.2975,4.3557,16500.0],["1996-02-07",4.2892,4.2892,4.2393,4.2725,17500.0],["1996-02-08",4.2559,4.2559,4.1728,4.2227,31500.0],["1996-02-09",4.2393,4.2892,4.2393,4.2559,12500.0],["1996-02-12",4.2892,4.3557,4.2892,4.2892,24500.0],["1996-02-13",4.3224,4.3889,4.3224,4.3889,9500.0],["1996-02-14",4.3889,4.3889,4.3806,4.3806,6500.0],["1996-02-15",4.3806,4.4305,4.3723,4.4305,15000.0],["1996-02-16",4.4305,4.4471,4.3723,4.4139,15000.0],["1996-02-20",4.3889,4.3889,4.3058,4.3889,145500.0],["1996-02-21",4.3889,4.4055,4.339,4.339,62000.0],["1996-02-22",4.3557,4.4471,4.3557,4.4222,24500.0],["1996-02-23",4.4222,4.4554,4.3889,4.4222,21500.0],["1996-02-26",4.4222,4.4554,4.3806,4.4554,47500.0],["1996-02-27",4.4222,4.4222,4.339,4.3889,22500.0],["1996-02-28",4.3889,4.4388,4.3723,4.4305,21500.0],["1996-02-29",4.4305,4.472,4.4055,4.4305,42500.0],["1996-03-01",4.4554,4.4887,4.4554,4.4554,57500.0],["1996-03-04",4.552,4.5552,4.552,4.552,14000.0],["1996-03-05",4.552,4.5552,4.4887,4.5053,17500.0],["1996-03-06",4.5053,4.5219,4.4554,4.5219,10000.0],["1996-03-07",4.5219,4.5219,4.4554,4.5115,27500.0],["1996-03-08",4.5115,4.5302,4.4055,4.472,10000.0],["1996-03-11",4.4055,4.4055,4.339,4.364,27000.0],["1996-03-12",4.3723,4.4388,4.3723,4.4305,20000.0],["1996-03-13",4.4388,4.5385,4.4388,4.5385,29000.0],["1996-03-14",4.5385,4.6383,4.5385,4.605,22500.0],["1996-03-15",4.605,4.6217,4.5718,4.5884,23000.0],["1996-03-18",4.6217,4.6715,4.6217,4.6383,43500.0],["1996-03-19",4.6383,4.6715,4.605,4.6466,16000.0],["1996-03-20",4.6466,4.6715,4.6466,4.6632,20500.0],["1996-03-21",4.6632,4.6882,4.6217,4.6882,16000.0],["1996-03-22",4.6882,4.6882,4.6383,4.6882,33500.0],["1996-03-25",4.6882,4.738,4.6882,4.738,29500.0],["1996-03-26",4.738,4.738,4.6715,4.738,17500.0],["1996-03-27",4.738,4.738,4.738,4.738,7000.0],["1996-03-28",4.738,4.7713,4.7048,4.7713,14000.0],["1996-03-29",4.7713,4.871,4.7048,4.8544,31500.0],["1996-04-01",4.8544,4.9209,4.8544,4.8544,12500.0],["1996-04-02",4.8544,4.9043,4.8212,4.871,35000.0],["1996-04-03",4.8212,4.8212,4.738,4.7713,13000.0],["1996-04-04",4.8212,4.8378,4.8212,4.8378,23000.0],["1996-04-08",4.8212,4.8212,4.7214,4.7547,22000.0],["1996-04-09",4.7547,4.8212,4.7547,4.7547,11500.0],["1996-04-10",4.7879,4.8877,4.7879,4.8045,22000.0],["1996-04-11",4.8045,4.8378,4.7463,4.7713,23000.0],["1996-04-12",4.7547,4.7547,4.6882,4.7297,51000.0],["1996-04-15",4.7297,4.8128,4.7214,4.8128,7500.0],["1996-04-16",4.8378,4.8544,4.8378,4.8544,12000.0],["1996-04-17",4.8544,4.871,4.8045,4.8128,21000.0],["1996-04-18",4.8128,4.871,4.8128,4.871,14000.0],["1996-04-19",4.871,4.8877,4.8461,4.8461,25500.0],["1996-04-22",4.9375,4.9708,4.9375,4.9375,22000.0],["1996-04-23",4.9874,5.004,4.9874,4.9874,16500.0],["1996-04-24",5.1038,5.1869,5.1038,5.1537,1714000.0],["1996-04-25",5.1204,5.1204,5.0207,5.1038,414000.0],["1996-04-26",5.1038,5.1204,5.0872,5.1038,260000.0],["1996-04-29",5.1537,5.2118,5.1537,5.1869,62000.0],["1996-04-30",5.2426,5.2426,5.1411,5.1834,269500.0],["1996-05-01",5.1918,5.2595,5.1918,5.1918,65500.0],["1996-05-02",5.2341,5.3271,5.2341,5.2764,58000.0],["1996-05-03",5.2088,5.2088,5.158,5.2088,28000.0],["1996-05-06",5.344,5.3948,5.344,5.3948,34500.0],["1996-05-07",5.3779,5.3779,5.2764,5.361,51500.0],["1996-05-08",5.3398,5.3398,5.2595,5.2595,35500.0],["1996-05-09",5.2595,5.2595,5.1918,5.2426,29500.0],["1996-05-10",5.2088,5.2088,5.158,5.2088,34500.0],["1996-05-13",5.158,5.158,5.1073,5.158,27500.0],["1996-05-14",5.1242,5.1242,5.0565,5.1242,28000.0],["1996-05-15",5.1073,5.1073,5.0396,5.1073,58000.0],["1996-05-16",5.1073,5.1157,5.0396,5.0904,27000.0],["1996-05-17",5.1073,5.5132,5.1073,5.158,48000.0],["1996-05-20",5.158,5.158,5.1157,5.1157,61000.0],["1996-05-21",5.1157,5.158,5.0904,5.1242,29000.0],["1996-05-22",5.1242,5.158,5.1073,5.158,16500.0],["1996-05-23",5.158,5.1834,5.1242,5.1242,11500.0],["1996-05-24",5.1242,5.2426,5.1242,5.1749,20500.0],["1996-05-28",5.2341,5.3356,5.2341,5.2595,10500.0],["1996-05-29",5.3271,5.3948,5.3271,5.3948,8000.0],["1996-05-30",5.4793,5.547,5.4793,5.547,10000.0],["1996-05-31",5.547,5.6146,5.547,5.5977,27500.0],["1996-06-03",5.5808,5.5808,5.4751,5.5808,4800.0],["1996-06-04",5.4962,5.4962,5.3694,5.4751,29000.0],["1996-06-05",5.454,5.454,5.3694,5.454,28200.0],["1996-06-06",5.454,5.4962,5.3271,5.4962,44000.0],["1996-06-07",5.3271,5.3271,5.158,5.306,17200.0],["1996-06-10",5.306,5.3694,5.2426,5.2426,36000.0],["1996-06-11",5.2426,5.3271,5.2003,5.2637,28400.0],["1996-06-12",5.2637,5.3271,5.2003,5.306,38200.0],["1996-06-13",5.2426,5.2426,5.1157,5.158,29200.0],["1996-06-14",5.158,5.2003,4.9255,5.0312,11200.0],["1996-06-17",5.0312,5.1792,5.0312,5.0312,41600.0],["1996-06-18",5.0735,5.2003,5.0735,5.2003,15200.0],["1996-06-19",5.2003,5.2426,5.0312,5.0312,37200.0],["1996-06-20",5.0312,5.0523,4.8621,4.9889,18600.0],["1996-06-21",4.9889,4.9889,4.8621,4.9889,7400.0],["1996-06-24",4.9678,4.9678,4.7352,4.9678,86800.0],["1996-06-25",4.9678,4.9889,4.8198,4.8198,67400.0],["1996-06-26",4.9466,5.1157,4.9466,5.1157,246200.0],["1996-06-27",5.1157,5.1157,4.9889,5.1157,513800.0],["1996-06-28",5.1157,5.1157,5.0048,5.0523,1295400.0],["1996-07-01",5.0523,5.158,4.9889,5.0735,40400.0],["1996-07-02",5.0735,5.1157,4.9889,4.9889,19000.0],["1996-07-03",4.9889,5.1157,4.9466,5.0523,15800.0],["1996-07-05",5.0523,5.0735,4.9255,4.9466,6800.0],["1996-07-08",4.9466,4.9466,4.7775,4.8621,54400.0],["1996-07-09",4.8621,5.0312,4.8621,4.9678,23600.0],["1996-07-10",4.9678,4.9889,4.8621,4.9889,124000.0],["1996-07-11",4.9043,4.9043,4.6507,4.9043,16000.0],["1996-07-12",4.8198,4.8198,4.6507,4.8198,50800.0],["1996-07-15",4.8198,4.8198,4.6295,4.6295,10200.0],["1996-07-16",4.6295,4.8409,4.5661,4.8409,16000.0],["1996-07-17",4.8409,4.9043,4.6929,4.8409,28200.0],["1996-07-18",4.8409,5.0735,4.7775,5.0735,12400.0],["1996-07-19",5.0735,5.0735,4.9255,5.01,32000.0],["1996-07-22",4.9043,4.9043,4.7775,4.9043,14600.0],["1996-07-23",4.9043,4.9043,4.7775,4.8621,27000.0],["1996-07-24",4.7775,4.7775,4.6084,4.6718,19000.0],["1996-07-25",4.7775,4.9889,4.7775,4.7986,27200.0],["1996-07-26",4.9043,5.0312,4.9043,4.9255,76200.0],["1996-07-29",4.9255,5.0312,4.9043,5.0312,16800.0],["1996-07-30",5.0312,5.0523,4.9043,5.0312,21000.0],["1996-07-31",5.0312,5.306,5.0312,5.1369,17400.0],["1996-08-01",5.158,5.3271,5.158,5.2003,12400.0],["1996-08-02",5.3271,5.4962,5.3271,5.3271,22000.0],["1996-08-05",5.3271,5.4117,5.2426,5.3483,44400.0],["1996-08-06",5.3483,5.3694,5.158,5.2849,31800.0],["1996-08-07",5.2849,5.3694,5.158,5.3271,29800.0],["1996-08-08",5.3271,5.3483,5.2426,5.3271,78200.0],["1996-08-09",5.3271,5.4117,5.2426,5.3483,30600.0],["1996-08-12",5.3483,5.4328,5.3271,5.3271,12800.0],["1996-08-13",5.3271,5.4962,5.3271,5.4117,11400.0],["1996-08-14",5.4117,5.454,5.2426,5.2426,34400.0],["1996-08-15",5.3694,5.5385,5.3694,5.4962,44400.0],["1996-08-16",5.4962,5.7076,5.4117,5.5385,6800.0],["1996-08-19",5.5385,5.6231,5.454,5.5385,60600.0],["1996-08-20",5.5385,5.7076,5.454,5.454,9800.0],["1996-08-21",5.454,5.6231,5.454,5.5385,98400.0],["1996-08-22",5.5385,5.5385,5.3271,5.4962,18600.0],["1996-08-23",5.4751,5.4751,5.3271,5.4117,15800.0],["1996-08-26",5.4117,5.454,5.3271,5.454,12200.0],["1996-08-27",5.5379,5.5809,5.4092,5.5379,53200.0],["1996-08-28",5.5379,5.5809,5.4091,5.5594,54000.0],["1996-08-29",5.5594,5.5809,5.4521,5.4521,84400.0],["1996-08-30",5.4521,5.495,5.3662,5.3662,51000.0],["1996-09-03",5.3662,5.4092,5.216,5.3662,64000.0],["1996-09-04",5.3662,5.3877,5.2374,5.3662,146600.0],["1996-09-05",5.3662,5.3877,5.2374,5.3448,58600.0],["1996-09-06",5.3448,5.4091,5.1945,5.3233,47800.0],["1996-09-09",5.3233,5.495,5.3233,5.4521,48000.0],["1996-09-10",5.4521,5.495,5.2804,5.4521,98000.0],["1996-09-11",5.3662,5.3662,5.2374,5.2804,49200.0],["1996-09-12",5.2804,5.3233,5.1945,5.1945,36600.0],["1996-09-13",5.2589,5.4521,5.2589,5.4092,29200.0],["1996-09-16",5.4092,5.5379,5.3662,5.3662,55000.0],["1996-09-17",5.3662,5.4521,5.2589,5.3018,99400.0],["1996-09-18",5.3018,5.4306,5.2804,5.4092,40000.0],["1996-09-19",5.4092,5.495,5.2804,5.4306,31000.0],["1996-09-20",5.4092,5.4092,5.2804,5.3448,34600.0],["1996-09-23",5.3448,5.4091,5.1945,5.3233,157000.0],["1996-09-24",5.3233,5.4521,5.2374,5.3018,25800.0],["1996-09-25",5.3233,5.4521,5.3233,5.4306,36600.0],["1996-09-26",5.4306,5.4521,5.3018,5.3662,73400.0],["1996-09-27",5.3662,5.4521,5.3233,5.4521,34200.0],["1996-09-30",5.4306,5.4306,5.3448,5.4306,42200.0],["1996-10-01",5.4306,5.4306,5.3233,5.3662,51200.0],["1996-10-02",5.3662,5.4735,5.3662,5.4521,31800.0],["1996-10-03",5.4521,5.5165,5.4091,5.4735,27800.0],["1996-10-04",5.4735,5.6238,5.4092,5.5379,39200.0],["1996-10-07",5.5379,5.5809,5.4735,5.5379,59400.0],["1996-10-08",5.5379,5.6453,5.4092,5.5165,39000.0],["1996-10-09",5.5165,5.6023,5.495,5.5809,32400.0],["1996-10-10",5.5809,5.5809,5.4092,5.4306,20800.0],["1996-10-11",5.4735,5.5809,5.4735,5.5594,16600.0],["1996-10-14",5.5594,5.6023,5.5165,5.5165,25000.0],["1996-10-15",5.5165,5.6023,5.5165,5.6023,33200.0],["1996-10-16",5.5809,5.5809,5.4521,5.495,48800.0],["1996-10-17",5.495,5.5594,5.4735,5.495,22800.0],["1996-10-18",5.5594,5.6453,5.5594,5.5594,46200.0],["1996-10-21",5.5594,5.6667,5.5594,5.6238,24600.0],["1996-10-22",5.5809,5.5809,5.4735,5.5809,65200.0],["1996-10-23",5.5594,5.5594,5.4091,5.4735,63000.0],["1996-10-24",5.4735,5.5379,5.4521,5.5165,25600.0],["1996-10-25",5.5165,5.6023,5.495,5.5165,31400.0],["1996-10-28",5.5165,5.6023,5.495,5.495,23800.0],["1996-10-29",5.495,5.6238,5.4306,5.5379,19200.0],["1996-10-30",5.495,5.495,5.2374,5.2804,39400.0],["1996-10-31",5.3233,5.4306,5.3233,5.3877,61400.0],["1996-11-01",5.3877,5.5165,5.3662,5.5165,43400.0],["1996-11-04",5.5165,5.5594,5.4521,5.4735,29600.0],["1996-11-05",5.4735,5.6023,5.4092,5.5809,34000.0],["1996-11-06",5.5809,5.7097,5.5594,5.7097,14400.0],["1996-11-07",5.7097,5.7526,5.6238,5.7311,20800.0],["1996-11-08",5.7311,5.817,5.4306,5.4306,14600.0],["1996-11-11",5.7526,5.8814,5.7526,5.7741,20400.0],["1996-11-12",5.7741,5.9243,5.7526,5.817,24200.0],["1996-11-13",5.817,5.9243,5.7526,5.8814,15600.0],["1996-11-14",5.8814,5.9672,5.8814,5.9458,30600.0],["1996-11-15",5.9458,6.0316,5.9458,5.9458,14400.0],["1996-11-18",6.0531,6.1175,5.9887,6.0531,20400.0],["1996-11-19",6.0102,6.139,5.9672,6.0102,18400.0],["1996-11-20",6.096,6.096,5.9672,6.096,37800.0],["1996-11-21",6.0102,6.0746,5.9243,6.0102,41400.0],["1996-11-22",6.0746,6.139,5.9887,6.0746,34600.0],["1996-11-25",6.0531,6.096,5.9672,6.0531,72400.0],["1996-11-26",6.0531,6.0531,5.9243,6.0531,40000.0],["1996-11-27",5.9887,6.0102,5.8384,5.9887,44200.0],["1996-11-29",6.0531,6.096,5.9887,6.0531,15800.0],["1996-12-02",5.9887,6.0746,5.9028,5.9887,36600.0],["1996-12-03",5.9887,6.0531,5.9028,5.9887,20000.0],["1996-12-04",5.8384,6.0102,5.8384,5.8384,28200.0],["1996-12-05",5.9028,5.9243,5.8384,5.9028,12800.0],["1996-12-06",5.8814,6.0102,5.7097,5.8814,29400.0],["1996-12-09",5.817,5.8599,5.7741,5.817,14000.0],["1996-12-10",5.7526,5.8384,5.7526,5.7526,22200.0],["1996-12-11",5.7526,5.8384,5.6453,5.7526,126600.0],["1996-12-12",5.7311,5.7955,5.6667,5.7311,327600.0],["1996-12-13",5.7526,5.817,5.5809,5.7526,13600.0],["1996-12-16",5.817,5.8384,5.7311,5.817,26000.0],["1996-12-17",5.7097,5.7955,5.6453,5.7097,38400.0],["1996-12-18",5.8224,5.8599,5.7526,5.8224,12000.0],["1996-12-19",5.8599,6.0102,5.7955,5.8599,27800.0],["1996-12-20",6.0102,6.0531,5.9028,6.0102,18600.0],["1996-12-23",5.9672,6.0102,5.8814,5.9672,25000.0],["1996-12-24",5.9458,5.9887,5.9243,5.9458,13000.0],["1996-12-26",5.9243,6.0102,5.9243,5.9243,5200.0],["1996-12-27",6.0531,6.2677,5.9672,6.0531,13000.0],["1996-12-30",6.0531,6.096,6.0102,6.0531,11200.0],["1996-12-31",6.0531,6.2248,6.0531,6.0531,15200.0],["1997-01-02",6.0531,6.096,5.9887,6.0531,14400.0],["1997-01-03",6.1604,6.2033,6.0746,6.1604,29800.0],["1997-01-06",6.139,6.2892,6.139,6.139,26800.0],["1997-01-07",6.1819,6.2463,6.139,6.1819,13200.0],["1997-01-08",6.2248,6.3321,6.2248,6.2248,10600.0],["1997-01-09",6.2034,6.3536,6.2034,6.2034,55400.0],["1997-01-10",6.2463,6.3107,6.1175,6.2463,46600.0],["1997-01-13",6.2034,6.2892,6.2034,6.2034,20600.0],["1997-01-14",6.3107,6.3536,6.1819,6.3107,28000.0],["1997-01-15",6.4824,6.5683,6.3107,6.4824,27400.0],["1997-01-16",6.6326,6.7185,6.5468,6.6326,49400.0],["1997-01-17",6.6326,6.6541,6.4609,6.6326,46800.0],["1997-01-20",6.6326,6.6541,6.5253,6.6326,45000.0],["1997-01-21",6.6326,6.6541,6.5253,6.6326,36400.0],["1997-01-22",6.6756,6.697,6.6112,6.6756,23600.0],["1997-01-23",6.5897,6.7829,6.5897,6.5897,15400.0],["1997-01-24",6.5683,6.6756,6.5253,6.5683,24200.0],["1997-01-27",6.6326,6.6326,6.5039,6.6326,22800.0],["1997-01-28",6.5468,6.6112,6.3536,6.5468,30400.0],["1997-01-29",6.4609,6.5253,6.3965,6.4609,33600.0],["1997-01-30",6.5468,6.5683,6.4609,6.5468,19600.0],["1997-01-31",6.5253,6.5468,6.4395,6.5253,21200.0],["1997-02-03",6.5039,6.5039,6.3965,6.5039,24000.0],["1997-02-04",6.4824,6.5253,6.3965,6.4824,32000.0],["1997-02-05",6.5683,6.5683,6.4824,6.5683,34800.0],["1997-02-06",6.6112,6.6541,6.4824,6.6112,71000.0],["1997-02-07",6.5683,6.5683,6.4395,6.5683,30800.0],["1997-02-10",6.6326,6.697,6.4824,6.6326,18800.0],["1997-02-11",6.6112,6.6112,6.4824,6.6112,71200.0],["1997-02-12",6.5039,6.5468,6.4395,6.5039,39800.0],["1997-02-13",6.4824,6.5683,6.4824,6.4824,28000.0],["1997-02-14",6.5253,6.6326,6.4824,6.5253,18800.0],["1997-02-18",6.7829,6.8258,6.5897,6.7829,34000.0],["1997-02-19",6.697,6.697,6.5683,6.697,50800.0],["1997-02-20",6.6326,6.74,6.5897,6.6326,25600.0],["1997-02-21",6.5897,6.6326,6.5253,6.5897,27400.0],["1997-02-24",6.74,6.7829,6.6756,6.74,29800.0],["1997-02-25",6.9332,6.9332,6.8258,6.9332,27600.0],["1997-02-26",6.8688,7.0405,6.8258,6.8688,41400.0],["1997-02-27",6.7829,6.9117,6.7614,6.7829,23800.0],["1997-02-28",6.6541,6.9117,6.6541,6.6541,38200.0],["1997-03-03",6.7185,6.74,6.5683,6.7185,25800.0],["1997-03-04",6.74,6.8044,6.6541,6.74,23000.0],["1997-03-05",6.6756,6.7614,6.6756,6.6756,8600.0],["1997-03-06",6.7829,6.9117,6.7829,6.7829,23800.0],["1997-03-07",6.9546,6.9546,6.7829,6.9546,19600.0],["1997-03-10",7.1478,7.1693,7.019,7.1478,34400.0],["1997-03-11",7.2551,7.2551,7.1049,7.2551,21600.0],["1997-03-12",7.0834,7.1049,6.9761,7.0834,25000.0],["1997-03-13",7.019,7.0405,6.8902,7.019,43800.0],["1997-03-14",6.9976,7.1049,6.8044,6.9976,24800.0],["1997-03-17",6.9546,7.019,6.8258,6.9546,30800.0],["1997-03-18",6.8258,6.8258,6.697,6.8258,54800.0],["1997-03-19",6.5468,6.6112,6.4824,6.5468,21600.0],["1997-03-20",6.2677,6.418,6.1819,6.2677,65800.0],["1997-03-21",6.5253,6.5253,6.3751,6.5253,40800.0],["1997-03-24",6.3965,6.3965,6.1819,6.3965,33400.0],["1997-03-25",6.5468,6.5468,6.418,6.5468,18200.0],["1997-03-26",6.5897,6.6326,6.4824,6.5897,23000.0],["1997-03-27",6.7614,6.7614,6.6756,6.7614,36200.0],["1997-03-31",6.6541,6.7829,6.6541,6.6541,31800.0],["1997-04-01",6.5253,6.5253,6.3751,6.5253,10200.0],["1997-04-02",6.4395,6.4609,6.3429,6.4395,38800.0],["1997-04-03",6.3751,6.4395,6.3107,6.3751,17800.0],["1997-04-04",6.5039,6.5253,6.3965,6.5039,30000.0],["1997-04-07",6.6112,6.6112,6.5253,6.6112,20400.0],["1997-04-08",6.5897,6.6112,6.4609,6.5897,19200.0],["1997-04-09",6.6112,6.6541,6.5253,6.6112,24200.0],["1997-04-10",6.5683,6.6326,6.5253,6.5683,23200.0],["1997-04-11",6.5253,6.5468,6.3965,6.5253,28400.0],["1997-04-14",6.3536,6.3751,6.2677,6.3536,14000.0],["1997-04-15",6.5253,6.5253,6.3536,6.5253,41600.0],["1997-04-16",6.4395,6.5253,6.3536,6.4395,52400.0],["1997-04-17",6.4824,6.5897,6.4395,6.4824,185400.0],["1997-04-18",6.5253,6.6326,6.4824,6.5253,25600.0],["1997-04-21",6.697,6.74,6.6112,6.697,30800.0],["1997-04-22",6.697,6.7185,6.6326,6.697,12000.0],["1997-04-23",6.7829,6.8473,6.7614,6.7829,12400.0],["1997-04-24",6.8473,6.8473,6.7185,6.8473,13400.0],["1997-04-25",6.6541,6.74,6.5683,6.6541,20000.0],["1997-04-28",6.697,6.697,6.5683,6.697,26000.0],["1997-04-29",6.8044,6.8688,6.7614,6.8044,20800.0],["1997-04-30",6.8473,6.8473,6.74,6.8473,16000.0],["1997-05-01",6.7614,6.9546,6.7614,6.7614,13600.0],["1997-05-02",6.9117,7.019,6.8688,6.9117,22600.0],["1997-05-05",7.019,7.019,6.9332,7.019,26400.0],["1997-05-06",7.019,7.019,7.019,7.019,0.0],["1997-05-07",6.8688,6.9761,6.8473,6.8688,16800.0],["1997-05-08",6.9976,6.9976,6.8473,6.9976,36800.0],["1997-05-09",7.019,7.1049,6.9976,7.019,14800.0],["1997-05-12",7.1693,7.1693,7.0619,7.1693,17200.0],["1997-05-13",7.1263,7.1478,7.0405,7.1263,49400.0],["1997-05-14",7.0834,7.2122,7.0834,7.0834,42000.0],["1997-05-15",7.1693,7.2337,7.1263,7.1693,17600.0],["1997-05-16",7.1693,7.2551,7.1478,7.1693,50400.0],["1997-05-19",7.1478,7.2122,7.0834,7.1478,18800.0],["1997-05-20",7.1907,7.341,7.1693,7.1907,23800.0],["1997-05-21",7.6844,7.7274,7.5342,7.6844,25200.0],["1997-05-22",7.62,7.7703,7.62,7.62,24000.0],["1997-05-23",7.8132,7.8562,7.6844,7.8132,103000.0],["1997-05-27",8.0064,8.0064,7.8776,8.0064,30800.0],["1997-05-28",7.9849,7.9849,7.8776,7.9849,18200.0],["1997-05-29",7.7488,7.8561,7.7488,7.7488,40800.0],["1997-05-30",7.5771,7.663,7.5771,7.5771,15200.0],["1997-06-02",7.5986,7.7703,7.5986,7.5986,21800.0],["1997-06-03",7.7488,7.7703,7.5771,7.7488,57800.0],["1997-06-04",7.8347,7.8561,7.7488,7.8347,186600.0],["1997-06-05",7.8561,7.8561,7.4483,7.8561,309600.0],["1997-06-06",7.9635,8.0064,7.7703,7.9635,331400.0],["1997-06-09",8.1567,8.1781,8.0493,8.1567,84400.0],["1997-06-10",8.1137,8.1567,7.9635,8.1137,121200.0],["1997-06-11",8.0923,8.0923,7.942,8.0923,55400.0],["1997-06-12",8.0493,8.1137,7.9205,8.0493,30400.0],["1997-06-13",8.0493,8.0493,8.0493,8.0493,0.0],["1997-06-16",7.9635,8.0064,7.9635,7.9635,315600.0],["1997-06-17",7.9205,7.9205,7.8347,7.8991,232600.0],["1997-06-18",7.8132,7.8991,7.7703,7.8347,208800.0],["1997-06-19",7.9205,7.9635,7.8991,7.942,266400.0],["1997-06-20",7.942,7.9849,7.9205,7.942,176400.0],["1997-06-23",7.942,7.9635,7.8991,7.8991,190600.0],["1997-06-24",7.942,8.0064,7.9205,7.9957,158600.0],["1997-06-25",8.0815,8.1352,8.0171,8.103,351000.0],["1997-06-26",8.103,8.103,8.0279,8.0708,86000.0],["1997-06-27",8.0279,8.0493,7.9742,8.0279,105600.0],["1997-06-30",7.9957,7.9957,7.9098,7.9635,86000.0],["1997-07-01",7.9635,8.0279,7.942,8.0064,72800.0],["1997-07-02",7.9635,7.9849,7.942,7.9635,60800.0],["1997-07-03",8.0708,8.1674,8.0708,8.1674,161600.0],["1997-07-07",8.3069,8.3928,8.264,8.2854,256200.0],["1997-07-08",8.8221,8.8435,8.7362,8.8435,1283000.0],["1997-07-09",9.0796,9.1011,8.9938,9.0153,927800.0],["1997-07-10",8.9723,9.0153,8.9401,9.0153,458600.0],["1997-07-11",8.8543,8.865,8.7791,8.865,531600.0],["1997-07-14",8.7577,8.8006,8.6825,8.7147,253400.0],["1997-07-15",8.7362,8.7362,8.6611,8.6933,438400.0],["1997-07-16",8.7469,8.8006,8.7147,8.7684,232200.0],["1997-07-17",8.7147,8.7147,8.5216,8.586,184400.0],["1997-07-18",8.586,8.6181,8.4786,8.5108,106600.0],["1997-07-21",8.4142,8.4572,8.3606,8.4357,139000.0],["1997-07-22",8.5645,8.6289,8.5538,8.6074,216200.0],["1997-07-23",8.7362,8.7469,8.6289,8.6933,166400.0],["1997-07-24",8.5645,8.5752,8.4786,8.5752,78200.0],["1997-07-25",8.5001,8.5001,8.4142,8.4679,110800.0],["1997-07-28",8.5108,8.543,8.4894,8.5323,69400.0],["1997-07-29",8.5001,8.5001,8.382,8.4035,80400.0],["1997-07-30",8.3498,8.4464,8.3176,8.425,138200.0],["1997-07-31",8.425,8.4572,8.4142,8.4464,348200.0],["1997-08-01",8.2962,8.2962,8.1996,8.2962,636400.0],["1997-08-04",8.103,8.1459,8.0708,8.1459,257200.0],["1997-08-05",7.9849,8.0064,7.9313,7.9849,256400.0],["1997-08-06",8.0493,8.1996,8.0493,8.1996,150400.0],["1997-08-07",8.3498,8.3498,8.2854,8.2962,92400.0],["1997-08-08",8.2854,8.4142,8.264,8.2854,155400.0],["1997-08-11",8.221,8.2318,8.1459,8.1889,73400.0],["1997-08-12",8.1781,8.1889,8.0815,8.0815,53400.0],["1997-08-13",8.0923,8.0923,7.8991,7.8991,136000.0],["1997-08-14",7.8561,7.9205,7.7918,7.8991,121800.0],["1997-08-15",7.6844,7.7596,7.5771,7.5771,309000.0],["1997-08-18",7.8991,7.9849,7.8669,7.9742,221200.0],["1997-08-19",8.1352,8.2747,8.1352,8.2747,237000.0],["1997-08-20",8.1137,8.1781,8.0815,8.1567,108400.0],["1997-08-21",8.0279,8.0386,7.9098,7.942,120000.0],["1997-08-22",7.7488,7.942,7.7488,7.9205,160800.0],["1997-08-25",7.8991,7.9205,7.8561,7.9098,63600.0],["1997-08-26",7.8561,7.9957,7.824,7.942,99200.0],["1997-08-27",7.8347,7.8561,7.8132,7.8454,125200.0],["1997-08-28",7.7703,7.8132,7.62,7.7488,174200.0],["1997-08-29",7.6737,7.6737,7.5449,7.5664,151800.0],["1997-09-02",7.9553,8.205,7.9553,8.205,203800.0],["1997-09-03",8.1616,8.2158,8.053,8.1399,170400.0],["1997-09-04",7.8685,7.9879,7.8468,7.9228,494000.0],["1997-09-05",7.9445,7.9879,7.9228,7.9445,56600.0],["1997-09-08",7.9445,7.9445,7.9011,7.9336,114400.0],["1997-09-09",7.8577,7.9011,7.8468,7.8794,82200.0],["1997-09-10",7.836,7.836,7.76,7.7708,72800.0],["1997-09-11",7.6732,7.7274,7.5972,7.6515,150600.0],["1997-09-12",7.7057,7.836,7.6732,7.836,179800.0],["1997-09-15",7.7708,7.8902,7.7708,7.8143,63200.0],["1997-09-16",7.8468,7.9988,7.836,7.9988,164600.0],["1997-09-17",8.053,8.053,7.9988,8.0422,384600.0],["1997-09-18",8.0856,8.0964,8.0422,8.0422,88800.0],["1997-09-19",8.0313,8.0313,7.9445,8.0205,196600.0],["1997-09-22",7.9662,8.0096,7.9336,7.9879,147600.0],["1997-09-23",7.9119,7.9119,7.836,7.8468,63200.0],["1997-09-24",7.9445,7.9445,7.9119,7.9228,89000.0],["1997-09-25",7.9336,7.9445,7.9011,7.9445,66200.0],["1997-09-26",7.9445,8.0313,7.9445,7.9771,100200.0],["1997-09-29",7.9119,7.9988,7.9011,7.9988,140800.0],["1997-09-30",7.9771,8.0313,7.9662,7.9771,77200.0],["1997-10-01",8.1073,8.1616,8.0964,8.1399,128000.0],["1997-10-02",8.2592,8.3786,8.2592,8.3786,211200.0],["1997-10-03",8.5197,8.574,8.4654,8.5089,228200.0],["1997-10-06",8.5523,8.5631,8.5089,8.5523,148200.0],["1997-10-07",8.5523,8.574,8.5306,8.5523,99600.0],["1997-10-08",8.5631,8.5631,8.3895,8.3895,434800.0],["1997-10-09",8.1181,8.1724,8.0964,8.0964,117000.0],["1997-10-10",8.0313,8.0313,7.8685,7.9228,614200.0],["1997-10-13",7.9445,8.129,7.9445,8.1181,407200.0],["1997-10-14",8.1181,8.1181,8.0964,8.0964,184800.0],["1997-10-15",7.9879,8.0205,7.9228,7.9771,377600.0],["1997-10-16",7.9662,7.9988,7.7817,7.7817,535800.0],["1997-10-17",7.76,7.76,7.5972,7.5972,415800.0],["1997-10-20",7.684,7.684,7.6298,7.6732,490000.0],["1997-10-21",7.8034,7.8577,7.7926,7.8468,660800.0],["1997-10-22",7.8468,7.8468,7.6406,7.6949,235200.0],["1997-10-23",7.4018,7.5755,7.4018,7.4127,505400.0],["1997-10-24",7.5104,7.5321,7.3584,7.3584,414600.0],["1997-10-27",7.3367,7.3367,7.0111,7.0111,250800.0],["1997-10-28",6.8375,7.1631,6.7506,7.1305,349000.0],["1997-10-29",7.2173,7.3476,7.2173,7.2933,201800.0],["1997-10-30",7.1197,7.2065,7.0871,7.1848,121800.0],["1997-10-31",7.2933,7.2933,7.2173,7.2282,195800.0],["1997-11-03",7.3801,7.5972,7.3801,7.5972,492400.0],["1997-11-04",7.4778,7.4887,7.4018,7.4887,125800.0],["1997-11-05",7.4887,7.7274,7.4452,7.6298,657600.0],["1997-11-06",7.5212,7.5212,7.4344,7.4995,122400.0],["1997-11-07",7.2282,7.3367,7.2173,7.2716,62400.0],["1997-11-10",7.315,7.315,7.2607,7.2933,58800.0],["1997-11-11",7.3042,7.3801,7.3042,7.315,212200.0],["1997-11-12",7.2282,7.2825,7.0654,7.1197,554200.0],["1997-11-13",7.1414,7.1522,6.9569,7.1305,676200.0],["1997-11-14",7.1631,7.2282,7.1414,7.1956,126200.0],["1997-11-17",7.315,7.3367,7.2933,7.315,289000.0],["1997-11-18",7.3259,7.3611,7.3042,7.315,348000.0],["1997-11-19",7.2716,7.2906,7.2173,7.2716,469800.0],["1997-11-20",7.2825,7.3367,7.239,7.2933,686600.0],["1997-11-21",7.2499,7.2716,7.1956,7.2607,380600.0],["1997-11-24",7.2173,7.2173,7.0545,7.0871,136000.0],["1997-11-25",7.1088,7.1197,7.0328,7.0654,216200.0],["1997-11-26",7.0111,7.0437,6.9786,6.9786,272400.0],["1997-11-28",7.0003,7.1088,7.0003,7.0762,61400.0],["1997-12-01",7.0979,7.1522,7.0762,7.1305,207600.0],["1997-12-02",7.2282,7.3042,7.2173,7.2933,244000.0],["1997-12-03",7.391,7.4887,7.3801,7.4778,281400.0],["1997-12-04",7.6732,7.7491,7.6623,7.6949,1201800.0],["1997-12-05",7.467,7.6732,7.467,7.6298,250800.0],["1997-12-08",7.4995,7.5212,7.4235,7.4235,416400.0],["1997-12-09",7.4778,7.5212,7.4561,7.4778,165800.0],["1997-12-10",7.467,7.5212,7.467,7.4887,117400.0],["1997-12-11",7.391,7.4018,7.2933,7.3259,90000.0],["1997-12-12",7.3042,7.3042,7.1631,7.1631,61600.0],["1997-12-15",7.1305,7.1848,7.1305,7.1522,176600.0],["1997-12-16",7.1956,7.239,7.1956,7.2282,76800.0],["1997-12-17",7.467,7.4887,7.4018,7.4127,177800.0],["1997-12-18",7.391,7.4127,7.315,7.3259,175000.0],["1997-12-19",7.239,7.239,6.9894,7.0762,425400.0],["1997-12-22",7.0871,7.2173,7.0871,7.1522,159600.0],["1997-12-23",7.2065,7.2065,7.0328,7.0328,63600.0],["1997-12-24",7.0003,7.1197,6.9677,7.1088,45000.0],["1997-12-26",7.0654,7.1197,7.0654,7.1197,136200.0],["1997-12-29",7.2499,7.3367,7.2065,7.239,164200.0],["1997-12-30",7.3693,7.4235,7.2933,7.3259,192400.0],["1997-12-31",7.3693,7.3801,7.2607,7.3476,108000.0],["1998-01-02",7.5646,7.5972,7.5104,7.5755,64400.0],["1998-01-05",7.6949,7.7057,7.6189,7.6298,159200.0],["1998-01-06",7.7166,7.7491,7.6298,7.684,269400.0],["1998-01-07",7.836,7.9119,7.8143,7.8794,346800.0],["1998-01-08",7.7708,7.8034,7.7383,7.7708,122000.0],["1998-01-09",7.4887,7.5104,7.1739,7.3042,231600.0],["1998-01-12",7.1739,7.3259,7.1414,7.315,514200.0],["1998-01-13",7.4452,7.4887,7.4127,7.4887,153600.0],["1998-01-14",7.5212,7.5321,7.4778,7.5104,156800.0],["1998-01-15",7.4453,7.5212,7.4235,7.4453,136000.0],["1998-01-16",7.6949,7.8143,7.6406,7.7166,300200.0],["1998-01-20",7.8034,7.8143,7.76,7.7925,158600.0],["1998-01-21",7.7383,7.8034,7.7166,7.76,154800.0],["1998-01-22",7.8902,8.0205,7.8902,7.9662,564400.0],["1998-01-23",8.0313,8.0747,7.9988,8.0096,159000.0],["1998-01-26",8.0096,8.0096,7.9011,7.9119,167000.0],["1998-01-27",7.9228,7.9879,7.9011,7.9662,187800.0],["1998-01-28",8.0747,8.0964,7.9553,8.0313,391600.0],["1998-01-29",7.9662,7.9662,7.9336,7.9336,150200.0],["1998-01-30",7.9771,7.9771,7.9011,7.9228,91600.0],["1998-02-02",8.129,8.2158,8.129,8.2158,135800.0],["1998-02-03",8.1941,8.1941,8.1399,8.1724,250200.0],["1998-02-04",8.1507,8.1507,8.0747,8.129,633000.0],["1998-02-05",8.2484,8.3244,8.2484,8.2592,263600.0],["1998-02-06",8.3244,8.3461,8.2918,8.3244,197400.0],["1998-02-09",8.3244,8.3352,8.2809,8.2918,65000.0],["1998-02-10",8.3135,8.3786,8.2809,8.3786,143800.0],["1998-02-11",8.3786,8.4003,8.3135,8.3786,319600.0],["1998-02-12",8.2918,8.3786,8.2701,8.3135,298600.0],["1998-02-13",8.3352,8.3569,8.2918,8.3352,47800.0],["1998-02-17",8.4437,8.4654,8.3569,8.4112,207000.0],["1998-02-18",8.791,8.8344,8.7585,8.8127,350600.0],["1998-02-19",8.7693,8.791,8.7368,8.7693,128600.0],["1998-02-20",8.8127,8.8127,8.7151,8.7476,204600.0],["1998-02-23",8.9213,9.0407,8.9213,9.019,237600.0],["1998-02-24",8.9538,8.9755,8.8996,8.943,145400.0],["1998-02-25",9.0515,9.1058,9.0407,9.0515,68000.0],["1998-02-26",9.1926,9.2035,9.0298,9.1166,242600.0],["1998-02-27",9.236,9.2577,9.2035,9.236,76200.0],["1998-03-02",9.4314,9.4965,9.388,9.4531,80000.0],["1998-03-03",9.2577,9.3771,9.2577,9.3445,104600.0],["1998-03-04",9.1166,9.236,9.1058,9.16,266000.0],["1998-03-05",9.0515,9.1166,8.9647,9.0081,247800.0],["1998-03-06",9.2143,9.4205,9.2143,9.3771,53600.0],["1998-03-09",9.3771,9.5833,9.3771,9.4856,312800.0],["1998-03-10",9.4965,9.5291,9.3771,9.4531,81000.0],["1998-03-11",9.4639,9.4965,9.4422,9.4748,88800.0],["1998-03-12",9.3988,9.4531,9.3988,9.4314,56600.0],["1998-03-13",9.6159,9.7027,9.5616,9.6267,85600.0],["1998-03-16",9.7027,9.7787,9.6484,9.7678,72800.0],["1998-03-17",9.8329,9.9198,9.8329,9.9089,97600.0],["1998-03-18",9.757,9.8112,9.7244,9.8112,102800.0],["1998-03-19",9.8329,9.8655,9.8221,9.8329,45200.0],["1998-03-20",9.8546,9.9849,9.8546,9.9849,110600.0],["1998-03-23",9.9632,9.9849,9.9306,9.9849,101000.0],["1998-03-24",9.9957,10.0609,9.7787,10.0174,191200.0],["1998-03-25",10.2779,10.3756,10.2237,10.2237,110200.0],["1998-03-26",10.1802,10.2454,10.1368,10.2019,63600.0],["1998-03-27",10.2019,10.2237,10.1151,10.1585,71800.0],["1998-03-30",10.0066,10.0283,9.9198,9.974,135600.0],["1998-03-31",9.8112,9.8981,9.8112,9.8872,96200.0],["1998-04-01",9.9306,9.9849,9.8981,9.974,96400.0],["1998-04-02",10.419,10.6686,10.3105,10.6252,603600.0],["1998-04-03",10.94,11.0159,10.8857,10.9074,108200.0],["1998-04-06",11.309,11.5477,11.309,11.4609,317200.0],["1998-04-07",11.4935,11.4935,11.1787,11.2656,166200.0],["1998-04-08",11.4066,11.4066,11.2221,11.309,135000.0],["1998-04-09",11.4609,11.9167,11.4609,11.6346,313400.0],["1998-04-13",11.7214,11.9059,11.6997,11.895,174400.0],["1998-04-14",11.8842,11.9384,11.8082,11.9059,384000.0],["1998-04-15",12.0144,12.1229,11.971,12.0578,237800.0],["1998-04-16",11.6237,11.6237,11.5043,11.5369,162600.0],["1998-04-17",11.6237,11.7539,11.6237,11.7431,504800.0],["1998-04-20",11.8733,11.9276,11.8082,11.895,152400.0],["1998-04-21",11.8408,11.9276,11.7865,11.9167,80000.0],["1998-04-22",11.7865,11.8408,11.7322,11.8082,74000.0],["1998-04-23",11.5911,11.6237,11.5694,11.602,175400.0],["1998-04-24",11.3958,11.4392,11.2656,11.2981,391000.0],["1998-04-27",10.788,10.9183,10.5058,10.5927,298600.0],["1998-04-28",10.9074,10.9834,10.7989,10.8531,123200.0],["1998-04-29",11.157,11.4175,11.157,11.3415,107800.0],["1998-04-30",11.6563,11.8082,11.5911,11.678,202800.0],["1998-05-01",11.8516,12.1229,11.8516,12.1229,286000.0],["1998-05-04",12.0253,12.0795,11.9167,12.0687,80800.0],["1998-05-05",11.8191,11.8191,11.7105,11.7865,94400.0],["1998-05-06",11.9201,11.9201,11.7338,11.7667,100400.0],["1998-05-07",11.5695,11.5804,11.4161,11.4271,127400.0],["1998-05-08",11.5585,11.8434,11.5585,11.8215,198400.0],["1998-05-11",11.8543,12.0077,11.7996,11.8543,128200.0],["1998-05-12",11.6681,11.69,11.5914,11.69,67200.0],["1998-05-13",11.7338,11.7996,11.6681,11.7557,68400.0],["1998-05-14",11.4928,11.5585,11.4709,11.5476,107600.0],["1998-05-15",11.4709,11.5585,11.449,11.4709,96800.0],["1998-05-18",11.2408,11.2737,11.2298,11.2298,58000.0],["1998-05-19",11.5914,11.5914,11.5476,11.5476,55400.0],["1998-05-20",11.9091,12.0296,11.8653,12.0296,157000.0],["1998-05-21",12.0735,12.1392,12.0515,12.0954,140000.0],["1998-05-22",12.1282,12.1611,12.0735,12.1173,66200.0],["1998-05-26",12.4021,12.4569,12.3254,12.3693,327600.0],["1998-05-27",12.0735,12.1502,11.9968,12.1173,280800.0],["1998-05-28",12.1721,12.1721,11.9858,12.0296,129200.0],["1998-05-29",12.1611,12.1611,11.9639,11.9639,97400.0],["1998-06-01",11.9968,12.2049,11.9858,12.1282,119200.0],["1998-06-02",12.1173,12.1611,12.0954,12.1173,75400.0],["1998-06-03",12.2597,12.3035,12.2488,12.2488,94800.0],["1998-06-04",12.1611,12.2159,12.0077,12.2159,84400.0],["1998-06-05",12.0954,12.2707,12.0954,12.2378,43600.0],["1998-06-08",12.2597,12.2707,12.2159,12.2378,70000.0],["1998-06-09",12.1611,12.1721,12.1173,12.1282,81000.0],["1998-06-10",11.9091,11.942,11.8543,11.8543,82400.0],["1998-06-11",11.7996,11.8324,11.6571,11.7119,99000.0],["1998-06-12",11.5695,11.6462,11.4928,11.6462,160200.0],["1998-06-15",10.9779,11.2518,10.8902,11.0546,111600.0],["1998-06-16",11.2956,11.3942,11.2518,11.3285,206600.0],["1998-06-17",11.4709,11.6243,11.4709,11.5804,196200.0],["1998-06-18",11.4161,11.4818,11.3832,11.3832,188400.0],["1998-06-19",11.3175,11.438,11.2956,11.2956,47800.0],["1998-06-22",11.2189,11.2956,11.1093,11.2627,82600.0],["1998-06-23",11.2299,11.2299,11.1093,11.1641,114600.0],["1998-06-24",11.1422,11.1422,11.0217,11.0765,276800.0],["1998-06-25",11.2299,11.3065,11.186,11.186,81600.0],["1998-06-26",11.3394,11.3942,11.2737,11.3285,40600.0],["1998-06-29",11.4051,11.4599,11.3613,11.438,91000.0],["1998-06-30",11.4271,11.5914,11.4051,11.4599,62800.0],["1998-07-01",11.5914,11.7229,11.5585,11.7229,108600.0],["1998-07-02",11.679,11.679,11.6133,11.6571,37800.0],["1998-07-06",11.9201,12.0187,11.8982,11.9529,349400.0],["1998-07-07",11.9858,11.9858,11.8872,11.9201,74600.0],["1998-07-08",11.942,12.1173,11.942,12.1063,118800.0],["1998-07-09",12.0406,12.0406,11.9529,11.9639,73000.0],["1998-07-10",12.0515,12.1173,11.9968,12.1173,48600.0],["1998-07-13",12.4241,12.5117,12.3583,12.5117,159600.0],["1998-07-14",12.9499,13.1033,12.9061,13.0814,214200.0],["1998-07-15",13.0157,13.0266,12.9171,13.0266,235800.0],["1998-07-16",12.9719,13.0047,12.8842,12.9938,89800.0],["1998-07-17",13.0705,13.0924,13.0047,13.0814,75600.0],["1998-07-20",13.3772,13.4539,13.3553,13.3663,111800.0],["1998-07-21",13.443,13.4539,13.1691,13.2238,142400.0],["1998-07-22",13.2019,13.2677,13.1691,13.2567,134200.0],["1998-07-23",13.0814,13.18,12.8842,12.9061,106000.0],["1998-07-24",13.1143,13.191,13.0595,13.1471,186800.0],["1998-07-27",13.0705,13.1033,12.9719,13.0814,127400.0],["1998-07-28",13.2238,13.2567,13.0705,13.1143,125200.0],["1998-07-29",13.0266,13.0814,12.9609,13.0047,83800.0],["1998-07-30",13.2567,13.3224,13.2019,13.2896,69000.0],["1998-07-31",13.3663,13.3882,13.1252,13.1252,66000.0],["1998-08-03",12.9719,12.9719,12.7089,12.7966,112200.0],["1998-08-04",12.9719,12.9828,12.7308,12.7527,280800.0],["1998-08-05",12.446,12.5993,12.4241,12.4569,184000.0],["1998-08-06",12.3474,12.5227,12.3474,12.5117,95600.0],["1998-08-07",12.5446,12.6651,12.4898,12.5117,166800.0],["1998-08-10",12.4788,12.4788,12.2488,12.3145,62800.0],["1998-08-11",11.69,11.7119,11.4599,11.6462,216200.0],["1998-08-12",11.8543,11.9529,11.8215,11.9201,102600.0],["1998-08-13",11.6681,11.7667,11.6571,11.7448,110800.0],["1998-08-14",11.8324,11.8324,11.449,11.5476,106000.0],["1998-08-17",11.4709,11.6024,11.438,11.5476,19400.0],["1998-08-18",11.8105,12.2268,11.8105,12.1392,173000.0],["1998-08-19",12.2926,12.2926,12.1173,12.1721,54000.0],["1998-08-20",12.1173,12.1173,12.0296,12.0515,72400.0],["1998-08-21",11.6681,11.701,11.3613,11.4818,358000.0],["1998-08-24",11.438,11.4818,11.3175,11.4161,106600.0],["1998-08-25",11.7448,11.8543,11.7229,11.7448,142400.0],["1998-08-26",11.2627,11.2846,11.1751,11.2627,233600.0],["1998-08-27",10.6821,10.7149,10.3753,10.3753,361200.0],["1998-08-28",10.2767,10.3096,10.0137,10.1452,311600.0],["1998-08-31",10.4464,10.5572,9.6599,9.6599,282600.0],["1998-09-01",10.236,10.6126,10.1363,10.4797,502200.0],["1998-09-02",10.8674,11.2219,10.8009,10.9006,308600.0],["1998-09-03",10.5794,10.7012,10.4575,10.5905,198800.0],["1998-09-04",10.4686,10.4797,9.9923,10.0587,432400.0],["1998-09-08",10.6348,10.7566,10.5905,10.7012,736600.0],["1998-09-09",10.2249,10.2581,9.9812,10.0587,343400.0],["1998-09-10",9.7375,9.7485,9.4162,9.527,233000.0],["1998-09-11",9.3387,9.6821,9.2611,9.671,521400.0],["1998-09-14",9.7707,9.9036,9.7707,9.8815,212400.0],["1998-09-15",9.7042,9.9369,9.6378,9.9258,324400.0],["1998-09-16",10.2138,10.38,10.1584,10.3135,385600.0],["1998-09-17",9.7596,9.9036,9.671,9.7928,371000.0],["1998-09-18",9.5491,9.5713,9.4384,9.5713,424400.0],["1998-09-21",8.6851,8.8623,8.5743,8.818,598200.0],["1998-09-22",8.9509,8.9952,8.8734,8.9952,253000.0],["1998-09-23",9.2168,9.6156,9.1725,9.6156,866600.0],["1998-09-24",9.2722,9.2722,8.7737,8.9066,829400.0],["1998-09-25",8.4857,8.8402,8.4303,8.818,688000.0],["1998-09-28",8.818,8.8845,8.7294,8.7515,284200.0],["1998-09-29",8.7958,8.8291,8.6186,8.7405,407600.0],["1998-09-30",8.0869,8.1755,7.6659,7.7767,322400.0],["1998-10-01",7.4665,7.6991,6.4473,6.5913,1336000.0],["1998-10-02",7.0345,7.1563,6.6689,7.0898,742200.0],["1998-10-05",6.8018,6.8683,6.3919,6.6357,383800.0],["1998-10-06",7.2339,7.3889,7.1785,7.2228,385200.0],["1998-10-07",7.3114,7.5219,7.1785,7.1785,391600.0],["1998-10-08",6.9237,7.0898,6.8018,7.0898,838000.0],["1998-10-09",7.0234,7.256,6.8904,7.2449,292200.0],["1998-10-12",7.6437,7.8875,7.6216,7.8321,288800.0],["1998-10-13",7.8321,8.0758,7.8099,8.0647,196800.0],["1998-10-14",8.1201,8.4303,8.1201,8.386,191600.0],["1998-10-15",8.4303,8.9288,8.4303,8.9288,361000.0],["1998-10-16",8.4413,8.7294,8.4081,8.5189,281800.0],["1998-10-19",8.1533,8.3527,8.1201,8.3084,193200.0],["1998-10-20",8.4746,8.7294,8.4524,8.5964,338600.0],["1998-10-21",8.5743,8.6851,8.53,8.5964,182000.0],["1998-10-22",8.5964,8.7848,8.5078,8.7737,192600.0],["1998-10-23",8.5078,8.6629,8.4857,8.5521,128600.0],["1998-10-26",8.4967,8.5743,8.3749,8.386,174000.0],["1998-10-27",8.3527,8.4524,8.3306,8.3306,418000.0],["1998-10-28",7.9982,8.2641,7.9872,8.1976,200200.0],["1998-10-29",8.3084,8.4635,8.2641,8.4524,264200.0],["1998-10-30",8.7958,8.8401,8.6186,8.7515,260800.0],["1998-11-02",9.1393,9.4273,9.1393,9.3719,192800.0],["1998-11-03",9.4827,9.5602,9.4384,9.5602,169400.0],["1998-11-04",9.7485,9.8593,9.6599,9.6931,278800.0],["1998-11-05",9.383,9.6821,9.383,9.6821,261000.0],["1998-11-06",9.4051,9.5159,9.3719,9.4716,222000.0],["1998-11-09",9.4716,9.527,9.2722,9.3913,188000.0],["1998-11-10",9.1946,9.2168,9.0839,9.2057,102000.0],["1998-11-11",9.4384,9.4384,9.239,9.2611,93600.0],["1998-11-12",9.1171,9.1614,8.9509,9.0617,87600.0],["1998-11-13",9.0617,9.106,9.0174,9.0728,120800.0],["1998-11-16",9.5713,9.5713,9.4384,9.5491,296400.0],["1998-11-17",9.7818,9.9147,9.6931,9.8261,225400.0],["1998-11-18",9.7818,9.8815,9.7153,9.8593,78200.0],["1998-11-19",9.9258,9.9701,9.8926,9.9479,160400.0],["1998-11-20",10.3135,10.3467,10.247,10.3357,93600.0],["1998-11-23",10.5683,10.7455,10.524,10.7234,145600.0],["1998-11-24",10.3578,10.4354,10.236,10.2581,208600.0],["1998-11-25",10.3689,10.4575,10.3135,10.4354,156200.0],["1998-11-27",10.6458,10.6902,10.5683,10.5683,40600.0],["1998-11-30",10.5683,10.5683,9.9922,9.9922,199600.0],["1998-12-01",9.5713,9.7375,9.3276,9.7264,238600.0],["1998-12-02",9.3497,9.4716,9.1282,9.3719,358200.0],["1998-12-03",9.3276,9.5713,9.1725,9.4273,470200.0],["1998-12-04",9.6599,9.9923,9.6156,9.9479,151400.0],["1998-12-07",9.8261,9.8593,9.6821,9.8372,109800.0],["1998-12-08",9.8372,9.8815,9.7153,9.7707,107800.0],["1998-12-09",10.1363,10.247,10.0698,10.1584,98200.0],["1998-12-10",10.2692,10.2692,10.103,10.1252,187000.0],["1998-12-11",9.815,9.959,9.815,9.9258,91200.0],["1998-12-14",9.7264,9.8372,9.527,9.5602,262600.0],["1998-12-15",9.7485,10.0144,9.7485,9.9701,203400.0],["1998-12-16",10.236,10.247,10.0255,10.0698,110000.0],["1998-12-17",10.236,10.3689,10.236,10.3467,269200.0],["1998-12-18",10.2027,10.2803,10.1473,10.2027,93200.0],["1998-12-21",10.247,10.3689,10.247,10.3578,182400.0],["1998-12-22",10.4464,10.5461,10.3246,10.5461,63200.0],["1998-12-23",10.7234,10.8452,10.7012,10.8452,85000.0],["1998-12-24",10.8009,10.8785,10.7234,10.7899,40400.0],["1998-12-28",10.8563,10.8563,10.7455,10.8231,201200.0],["1998-12-29",10.945,11.1554,10.8896,11.0668,109400.0],["1998-12-30",10.7566,10.8785,10.7012,10.812,71000.0],["1998-12-31",10.812,11.0668,10.7899,11.0225,54800.0],["1999-01-04",11.5432,11.7204,11.4324,11.521,143800.0],["1999-01-05",11.7869,11.8755,11.7093,11.7869,175800.0],["1999-01-06",12.2521,12.4072,12.1414,12.3075,447200.0],["1999-01-07",11.4988,11.8755,11.4988,11.7869,250800.0],["1999-01-08",11.7869,11.7979,11.5764,11.7647,132600.0],["1999-01-11",11.2219,11.2994,11.1,11.1887,145600.0],["1999-01-12",11.0668,11.0668,10.9117,10.9449,245400.0],["1999-01-13",10.1806,10.6126,10.103,10.4132,382800.0],["1999-01-14",10.1917,10.3246,10.0255,10.0809,338600.0],["1999-01-15",10.1695,10.3467,10.1695,10.3246,295000.0],["1999-01-19",11.1222,11.1222,10.8785,10.9893,201800.0],["1999-01-20",11.2551,11.2551,11.0557,11.0779,212400.0],["1999-01-21",11.0446,11.1222,10.9449,10.956,90800.0],["1999-01-22",10.3689,10.4797,10.236,10.3467,167800.0],["1999-01-25",10.236,10.4797,10.236,10.4575,79800.0],["1999-01-26",10.3357,10.524,10.2803,10.524,158600.0],["1999-01-27",10.5018,10.5351,10.2803,10.2914,94000.0],["1999-01-28",10.3578,10.6126,10.3578,10.5351,68400.0],["1999-01-29",10.524,10.5905,10.3357,10.4908,91200.0],["1999-02-01",10.7788,10.9228,10.7455,10.8009,102200.0],["1999-02-02",10.6458,10.6791,10.38,10.5018,152600.0],["1999-02-03",10.4132,10.5129,10.3357,10.4686,128200.0],["1999-02-04",10.247,10.3246,10.1363,10.2914,62800.0],["1999-02-05",10.2692,10.3467,10.2249,10.2803,51800.0],["1999-02-08",10.1916,10.236,10.0144,10.1916,94000.0],["1999-02-09",9.8815,9.9036,9.6267,9.6378,158400.0],["1999-02-10",9.6599,9.815,9.6156,9.7707,195600.0],["1999-02-11",9.9258,10.2249,9.8593,10.2027,162000.0],["1999-02-12",9.815,9.8704,9.6599,9.7707,153000.0],["1999-02-16",9.6821,9.7264,9.5934,9.6267,165600.0],["1999-02-17",9.6378,9.7153,9.5381,9.5713,119000.0],["1999-02-18",9.6156,9.6599,9.527,9.6599,98800.0],["1999-02-19",9.3719,9.671,9.3719,9.6267,221600.0],["1999-02-22",9.7042,10.0144,9.6931,9.9479,130400.0],["1999-02-23",9.9812,10.0366,9.9369,9.9812,87200.0],["1999-02-24",10.0587,10.1141,9.8593,9.9258,247400.0],["1999-02-25",9.8039,9.8593,9.7264,9.8372,113400.0],["1999-02-26",9.8261,9.9479,9.7264,9.9147,69600.0],["1999-03-01",9.6931,9.7707,9.6156,9.7264,152600.0],["1999-03-02",9.5824,9.6821,9.5713,9.5713,98400.0],["1999-03-03",9.5491,9.5491,9.3054,9.3719,141400.0],["1999-03-04",9.3165,9.4384,9.2722,9.394,140600.0],["1999-03-05",9.5159,9.7375,9.4494,9.6821,246600.0],["1999-03-08",9.4827,9.5934,9.4494,9.5048,131600.0],["1999-03-09",9.5048,9.5491,9.4494,9.5491,141800.0],["1999-03-10",9.5713,9.6045,9.4494,9.6045,99000.0],["1999-03-11",9.6045,10.0587,9.5187,9.959,378000.0],["1999-03-12",9.8925,9.9147,9.7928,9.8704,128600.0],["1999-03-15",9.9701,9.9812,9.8704,9.9701,153600.0],["1999-03-16",10.0366,10.1695,9.9812,10.103,327600.0],["1999-03-17",10.092,10.1363,9.9479,9.959,79800.0],["1999-03-18",9.7928,9.9479,9.7928,9.8704,56400.0],["1999-03-19",10.0144,10.0366,9.8815,9.8925,160200.0],["1999-03-22",9.9258,10.0033,9.8815,9.9258,106000.0],["1999-03-23",9.9147,9.9147,9.671,9.6821,89000.0],["1999-03-24",9.6599,9.6599,9.527,9.5713,88600.0],["1999-03-25",9.7818,9.8925,9.7485,9.8925,100000.0],["1999-03-26",9.4716,9.5602,9.394,9.4384,136200.0],["1999-03-29",9.6156,9.7264,9.5713,9.6931,62000.0],["1999-03-30",9.6931,9.8039,9.6821,9.6821,76200.0],["1999-03-31",9.6378,9.8261,9.6378,9.7375,109600.0],["1999-04-01",9.7153,9.7375,9.6156,9.6821,60000.0],["1999-04-05",9.6821,9.7485,9.6488,9.6821,84800.0],["1999-04-06",9.8372,9.9147,9.8039,9.9036,123800.0],["1999-04-07",9.9036,9.9701,9.8815,9.959,132600.0],["1999-04-08",9.959,10.1363,9.9258,10.1252,680000.0],["1999-04-09",10.1584,10.2692,10.103,10.236,183800.0],["1999-04-12",10.1252,10.236,10.0587,10.236,87600.0],["1999-04-13",10.2803,10.3357,10.236,10.2803,75200.0],["1999-04-14",10.3246,10.4132,10.2581,10.2581,73200.0],["1999-04-15",10.2581,10.2692,10.0809,10.1473,241400.0],["1999-04-16",10.2803,10.3578,10.1695,10.2803,180400.0],["1999-04-19",10.4797,10.6237,10.4464,10.4464,246000.0],["1999-04-20",10.5461,10.6237,10.4797,10.5461,107000.0],["1999-04-21",10.524,10.5351,10.4575,10.5351,66800.0],["1999-04-22",10.4354,10.5572,10.4354,10.5572,86200.0],["1999-04-23",10.6015,10.6237,10.524,10.6237,55600.0],["1999-04-26",10.6348,10.6791,10.5683,10.5905,91400.0],["1999-04-27",10.9339,11.0114,10.812,10.956,213200.0],["1999-04-28",11.1111,11.1665,11.0225,11.1222,112800.0],["1999-04-29",10.9006,11.0336,10.8452,10.9671,88600.0],["1999-04-30",11.0114,11.1,10.8231,10.8785,99400.0],["1999-05-03",10.7677,10.9006,10.6902,10.8674,66000.0],["1999-05-04",10.7677,10.812,10.7345,10.7455,62800.0],["1999-05-05",10.7234,10.8896,10.6569,10.8785,69200.0],["1999-05-06",10.6696,10.748,10.4118,10.5127,158200.0],["1999-05-07",10.3894,10.3894,10.1989,10.2997,239000.0],["1999-05-10",10.2885,10.5127,10.2101,10.4006,181200.0],["1999-05-11",10.2101,10.3446,10.1316,10.1764,182200.0],["1999-05-12",9.9859,10.154,9.9075,10.154,114800.0],["1999-05-13",10.1316,10.2885,10.1316,10.154,78400.0],["1999-05-14",9.9075,10.0419,9.8626,9.8962,163000.0],["1999-05-17",9.7169,9.7393,9.6161,9.7393,204000.0],["1999-05-18",9.7842,9.9411,9.7393,9.8178,139800.0],["1999-05-19",10.1092,10.2101,10.0644,10.1989,86000.0],["1999-05-20",10.2437,10.4006,10.2325,10.2437,123600.0],["1999-05-21",10.3446,10.3558,10.2773,10.3109,49000.0],["1999-05-24",10.2661,10.2661,10.098,10.098,87600.0],["1999-05-25",10.0868,10.1764,10.0532,10.0532,132400.0],["1999-05-26",10.0083,10.0532,9.9075,10.0195,100000.0],["1999-05-27",9.7281,9.7954,9.5712,9.6161,250400.0],["1999-05-28",9.6161,9.6609,9.5488,9.6161,84600.0],["1999-06-01",9.7169,9.7842,9.6161,9.6833,125800.0],["1999-06-02",9.6609,9.6609,9.5488,9.6049,59200.0],["1999-06-03",9.6833,9.7506,9.6497,9.6721,138600.0],["1999-06-04",9.6609,9.7281,9.6049,9.7281,59000.0],["1999-06-07",9.7506,9.7842,9.7057,9.7393,77800.0],["1999-06-08",9.7393,9.8402,9.7281,9.7393,74600.0],["1999-06-09",9.7057,9.7393,9.6385,9.7169,94000.0],["1999-06-10",9.6833,9.7393,9.5264,9.5824,37600.0],["1999-06-11",9.504,9.6385,9.504,9.5936,501600.0],["1999-06-14",9.6161,9.7281,9.56,9.6609,121600.0],["1999-06-15",9.5712,9.6609,9.5376,9.5936,37800.0],["1999-06-16",9.5488,9.6049,9.504,9.5712,153000.0],["1999-06-17",9.6833,9.829,9.6385,9.7954,91400.0],["1999-06-18",9.9859,9.9971,9.885,9.9523,63000.0],["1999-06-21",9.9635,9.9971,9.885,9.9971,59400.0],["1999-06-22",9.8514,9.885,9.8178,9.829,74800.0],["1999-06-23",9.6833,9.7281,9.5488,9.6945,76200.0],["1999-06-24",9.5936,9.7954,9.56,9.7281,80400.0],["1999-06-25",9.5824,9.6385,9.5264,9.5264,104800.0],["1999-06-28",9.4928,9.6385,9.4928,9.5936,61800.0],["1999-06-29",9.6385,9.7281,9.6161,9.6609,74600.0],["1999-06-30",9.5824,9.9299,9.5824,9.8626,278000.0],["1999-07-01",9.7281,9.7281,9.56,9.6721,137000.0],["1999-07-02",9.6497,9.6833,9.504,9.5488,171800.0],["1999-07-06",9.56,9.7281,9.56,9.6385,321600.0],["1999-07-07",9.504,9.6161,9.4367,9.5488,125400.0],["1999-07-08",9.4143,9.4816,9.3919,9.4592,135800.0],["1999-07-09",9.6385,9.6721,9.5712,9.6385,98400.0],["1999-07-12",9.7057,9.7169,9.6385,9.6833,62600.0],["1999-07-13",9.504,9.5264,9.4367,9.4367,170000.0],["1999-07-14",9.504,9.5824,9.4592,9.5712,72200.0],["1999-07-15",9.773,9.7954,9.7057,9.7506,79600.0],["1999-07-16",9.6833,9.6945,9.6049,9.6049,169200.0],["1999-07-19",9.504,9.6721,9.4143,9.5824,168400.0],["1999-07-20",9.5824,9.6049,9.4704,9.4704,52600.0],["1999-07-21",9.5824,9.7057,9.5712,9.7057,116000.0],["1999-07-22",9.6049,9.6385,9.5376,9.6273,69800.0],["1999-07-23",9.5264,9.5488,9.4367,9.5264,57800.0],["1999-07-26",9.5712,9.5712,9.4704,9.5488,65200.0],["1999-07-27",9.6945,9.6945,9.5824,9.6385,69600.0],["1999-07-28",9.504,9.5264,9.4592,9.5264,114400.0],["1999-07-29",9.235,9.291,9.1229,9.2014,183000.0],["1999-07-30",9.1229,9.2014,9.1005,9.1229,105000.0],["1999-08-02",9.0333,9.2014,9.0333,9.179,114800.0],["1999-08-03",8.966,9.0333,8.9548,9.0109,153200.0],["1999-08-04",8.9436,9.0333,8.91,8.966,69800.0],["1999-08-05",8.8427,8.8988,8.7419,8.8876,290200.0],["1999-08-06",8.6858,8.8315,8.6858,8.7755,141200.0],["1999-08-09",8.7419,8.7419,8.6746,8.7419,101000.0],["1999-08-10",8.6858,8.6858,8.5065,8.5738,109400.0],["1999-08-11",8.7419,8.8652,8.7419,8.8203,68600.0],["1999-08-12",8.9997,9.1117,8.9884,9.1005,122600.0],["1999-08-13",9.4367,9.6273,9.4367,9.6273,100000.0],["1999-08-16",9.6273,9.773,9.6049,9.7393,132000.0],["1999-08-17",9.7842,9.8626,9.773,9.8626,147200.0],["1999-08-18",9.7842,9.7842,9.7169,9.7169,34600.0],["1999-08-19",9.5937,9.6609,9.5488,9.5824,101200.0],["1999-08-20",9.56,9.6385,9.5376,9.6273,45000.0],["1999-08-23",9.9971,10.154,9.9971,10.1092,189600.0],["1999-08-24",10.0307,10.1989,10.0307,10.154,84400.0],["1999-08-25",10.1092,10.1877,10.042,10.1877,88400.0],["1999-08-26",10.1876,10.2437,10.1092,10.154,63200.0],["1999-08-27",10.1652,10.1876,10.0868,10.1204,56400.0],["1999-08-30",10.137,10.171,10.035,10.0463,120000.0],["1999-08-31",9.9556,10.0123,9.8649,9.9556,216800.0],["1999-09-01",9.8535,9.9102,9.7742,9.8875,89400.0],["1999-09-02",9.8762,10.0916,9.8762,9.9896,84800.0],["1999-09-03",10.1483,10.3411,10.1483,10.3411,63400.0],["1999-09-07",10.035,10.1597,10.0236,10.0803,71000.0],["1999-09-08",10.0236,10.2164,10.0236,10.1483,77200.0],["1999-09-09",10.1257,10.1597,10.0236,10.069,44200.0],["1999-09-10",10.035,10.069,9.8195,9.8875,115400.0],["1999-09-13",9.7288,9.8649,9.7061,9.8309,154000.0],["1999-09-14",9.7855,9.8309,9.7175,9.7288,71600.0],["1999-09-15",9.7401,9.8875,9.7175,9.8535,220600.0],["1999-09-16",9.8989,9.9329,9.8308,9.9102,126200.0],["1999-09-17",9.8649,9.8762,9.7742,9.8082,102800.0],["1999-09-20",9.8535,9.8875,9.7628,9.8195,55200.0],["1999-09-21",9.6608,9.7742,9.6268,9.6381,175600.0],["1999-09-22",9.7401,9.8649,9.7175,9.7288,118800.0],["1999-09-23",9.7515,9.7855,9.6154,9.6608,164000.0],["1999-09-24",9.5247,9.6154,9.4793,9.5701,70200.0],["1999-09-27",9.6154,9.7742,9.6041,9.6834,125800.0],["1999-09-28",9.5134,9.536,9.4113,9.536,173000.0],["1999-09-29",9.5814,9.6948,9.5814,9.6834,60000.0],["1999-09-30",9.8309,9.9442,9.8309,9.9329,215000.0],["1999-10-01",9.9783,9.9783,9.8649,9.9102,97200.0],["1999-10-04",10.0917,10.1937,10.0803,10.171,71400.0],["1999-10-05",10.2277,10.2957,10.205,10.2504,89400.0],["1999-10-06",10.2957,10.3524,10.2617,10.3524,54200.0],["1999-10-07",10.3751,10.3751,10.2391,10.3071,66000.0],["1999-10-08",10.3184,10.3865,10.3071,10.3524,173800.0],["1999-10-11",10.3751,10.3751,10.3184,10.3411,30200.0],["1999-10-12",10.3978,10.4205,10.3298,10.3524,110800.0],["1999-10-13",10.3071,10.3751,10.2731,10.3298,50000.0],["1999-10-14",10.3071,10.3638,10.2731,10.3298,58000.0],["1999-10-15",10.2504,10.2504,10.0803,10.1143,125800.0],["1999-10-18",10.0009,10.0009,9.9102,9.9896,84800.0],["1999-10-19",9.9783,10.137,9.9329,10.0576,77800.0],["1999-10-20",10.137,10.1937,10.0803,10.1597,205000.0],["1999-10-21",10.0917,10.2504,10.0803,10.171,48800.0],["1999-10-22",10.1257,10.1937,10.035,10.171,105600.0],["1999-10-25",10.069,10.1937,10.069,10.171,47400.0],["1999-10-26",10.1257,10.205,10.1257,10.1937,45200.0],["1999-10-27",10.1483,10.205,10.069,10.205,121600.0],["1999-10-28",10.4091,10.6359,10.3978,10.6359,241200.0],["1999-10-29",10.6246,10.7266,10.6019,10.7266,152000.0],["1999-11-01",10.5679,10.5906,10.4545,10.5565,124400.0],["1999-11-02",10.7153,10.84,10.5792,10.7493,89600.0],["1999-11-03",10.8514,10.9307,10.7947,10.8627,147200.0],["1999-11-04",11.1348,11.1575,11.0101,11.0328,110600.0],["1999-11-05",11.0668,11.1121,11.0214,11.0668,64200.0],["1999-11-08",11.1802,11.2255,11.1348,11.1915,157000.0],["1999-11-09",11.5317,11.5997,11.475,11.543,218800.0],["1999-11-10",11.2255,11.4268,11.2255,11.3729,240000.0],["1999-11-11",11.2482,11.3729,11.0895,11.3049,115800.0],["1999-11-12",11.1235,11.1802,10.8854,11.1575,357800.0],["1999-11-15",11.1348,11.3276,11.1348,11.3049,107000.0],["1999-11-16",11.407,11.509,11.2936,11.4183,148400.0],["1999-11-17",11.373,11.509,11.373,11.4296,108600.0],["1999-11-18",11.4183,11.4637,11.3276,11.4183,182000.0],["1999-11-19",11.2255,11.3163,11.1688,11.1802,195000.0],["1999-11-22",11.0895,11.1575,11.0328,11.1235,54200.0],["1999-11-23",11.1462,11.1802,11.0441,11.1122,72600.0],["1999-11-24",11.0441,11.0668,10.9307,11.0101,69400.0],["1999-11-26",10.6926,10.7833,10.6926,10.772,66200.0],["1999-11-29",10.6813,10.6813,10.5679,10.6699,137800.0],["1999-11-30",10.2957,10.3298,10.1824,10.2504,158800.0],["1999-12-01",10.2957,10.4205,10.2957,10.4205,80200.0],["1999-12-02",10.3524,10.4205,10.3411,10.3978,107000.0],["1999-12-03",10.3638,10.5112,10.3638,10.4772,235200.0],["1999-12-06",10.4318,10.5452,10.4091,10.4205,108000.0],["1999-12-07",10.5906,10.6586,10.5906,10.6359,126400.0],["1999-12-08",10.4999,10.6359,10.4885,10.5792,141400.0],["1999-12-09",10.5112,10.5112,10.4091,10.4999,118000.0],["1999-12-10",10.4658,10.5112,10.4432,10.5112,40600.0],["1999-12-13",10.3298,10.4318,10.2957,10.4091,91800.0],["1999-12-14",10.3184,10.4091,10.2844,10.3524,107800.0],["1999-12-15",10.2617,10.3524,10.2277,10.3071,87400.0],["1999-12-16",10.4545,10.5225,10.4432,10.5225,79600.0],["1999-12-17",10.4772,10.4772,10.3411,10.3524,60200.0],["1999-12-20",10.3978,10.4432,10.3524,10.4205,58800.0],["1999-12-21",10.4205,10.5112,10.4205,10.5112,76400.0],["1999-12-22",10.6699,10.7039,10.6359,10.6813,68000.0],["1999-12-23",10.9307,11.0328,10.9307,11.0328,113800.0],["1999-12-27",11.0214,11.0328,10.84,10.9194,118800.0],["1999-12-28",10.806,10.8854,10.7606,10.7947,73000.0],["1999-12-29",10.772,10.8627,10.772,10.8173,41800.0],["1999-12-30",10.84,10.9534,10.84,10.9194,94000.0],["1999-12-31",10.9647,11.1915,10.9421,11.0668,106600.0],["2000-01-03",11.0214,11.1235,10.9307,11.1235,134400.0],["2000-01-04",10.9421,11.0214,10.8173,10.8287,173400.0],["2000-01-05",10.874,10.9307,10.8514,10.9194,115800.0],["2000-01-06",10.7947,10.874,10.7493,10.84,85200.0],["2000-01-07",10.8967,11.0441,10.8967,11.0328,209000.0],["2000-01-10",10.9761,10.9874,10.8967,10.9307,147600.0],["2000-01-11",10.6813,10.8173,10.6813,10.8173,121600.0],["2000-01-12",10.5339,10.6019,10.4432,10.5679,185800.0],["2000-01-13",10.4432,10.5225,10.3751,10.4658,190600.0],["2000-01-14",10.4658,10.5452,10.4658,10.5452,104200.0],["2000-01-18",10.2731,10.3298,10.2391,10.3071,118000.0],["2000-01-19",10.2957,10.3411,10.2504,10.3411,86400.0],["2000-01-20",10.171,10.2391,10.0803,10.2164,226200.0],["2000-01-21",10.069,10.103,10.0009,10.0916,182000.0],["2000-01-24",9.8082,9.8422,9.6268,9.6608,212400.0],["2000-01-25",9.5587,9.6834,9.5247,9.6834,138000.0],["2000-01-26",9.6381,9.6948,9.5701,9.6948,142200.0],["2000-01-27",9.6041,9.7288,9.5701,9.6154,221600.0],["2000-01-28",9.468,9.6154,9.4227,9.502,319800.0],["2000-01-31",9.2526,9.3206,9.1732,9.2639,587000.0],["2000-02-01",9.2412,9.2866,9.1845,9.2526,215400.0],["2000-02-02",9.1845,9.2752,9.1278,9.2752,206800.0],["2000-02-03",9.4793,9.8422,9.4793,9.8422,302800.0],["2000-02-04",9.6494,9.7628,9.6381,9.7061,72600.0],["2000-02-07",9.5701,9.7061,9.5701,9.6608,146400.0],["2000-02-08",9.7968,9.9102,9.6721,9.8875,341800.0],["2000-02-09",9.8649,10.0009,9.8082,9.8875,212000.0],["2000-02-10",9.5247,9.6041,9.4567,9.6041,414600.0],["2000-02-11",9.1052,9.1619,8.9918,9.0144,432200.0],["2000-02-14",9.0485,9.0485,8.7763,8.9691,172200.0],["2000-02-15",9.3206,9.6154,9.3206,9.536,167400.0],["2000-02-16",9.5814,9.7061,9.536,9.6494,177000.0],["2000-02-17",9.8422,9.9329,9.7515,9.7968,177000.0],["2000-02-18",9.7968,9.8649,9.6721,9.7628,198800.0],["2000-02-22",9.6041,9.7742,9.6041,9.6948,209400.0],["2000-02-23",9.8309,9.9102,9.7401,9.8082,119800.0],["2000-02-24",9.502,9.6041,9.4453,9.5701,234000.0],["2000-02-25",9.3773,9.468,9.2866,9.366,187800.0],["2000-02-28",9.2526,9.6834,9.2072,9.6154,228800.0],["2000-02-29",9.3433,9.366,9.1619,9.3546,217200.0],["2000-03-01",9.1505,9.4227,9.1165,9.4,194400.0],["2000-03-02",9.2866,9.2866,9.0711,9.2072,307400.0],["2000-03-03",8.8444,8.9804,8.7763,8.9351,209200.0],["2000-03-06",8.8103,8.8444,8.731,8.7763,328000.0],["2000-03-07",9.1052,9.1959,8.9578,9.0031,239000.0],["2000-03-08",8.8897,9.0145,8.8557,9.0031,125400.0],["2000-03-09",8.7537,8.9804,8.7537,8.9578,249400.0],["2000-03-10",8.8444,8.9237,8.7537,8.799,273800.0],["2000-03-13",8.5722,8.7196,8.5269,8.697,229400.0],["2000-03-14",8.5722,8.5836,8.4929,8.5382,129200.0],["2000-03-15",8.7083,8.867,8.5949,8.8444,271000.0],["2000-03-16",9.1165,9.6154,9.0485,9.5927,554400.0],["2000-03-17",9.2639,9.434,9.2526,9.2866,254600.0],["2000-03-20",9.3093,9.3093,9.1959,9.2752,273400.0],["2000-03-21",9.5134,9.7288,9.5134,9.6154,300000.0],["2000-03-22",9.9556,10.069,9.8422,10.0236,349400.0],["2000-03-23",9.9783,10.2391,9.9783,10.1597,275000.0],["2000-03-24",9.8989,10.0916,9.8762,10.0009,168800.0],["2000-03-27",9.8875,10.035,9.8875,9.9102,225000.0],["2000-03-28",9.9783,10.0236,9.8649,9.8649,122400.0],["2000-03-29",9.8762,9.8762,9.7061,9.8309,121800.0],["2000-03-30",9.7855,9.8875,9.6154,9.7855,308600.0],["2000-03-31",9.8082,9.9896,9.8082,9.9783,216000.0],["2000-04-03",9.7968,9.8875,9.7061,9.8649,224600.0],["2000-04-04",10.3411,10.5112,10.2957,10.4885,762200.0],["2000-04-05",10.3638,10.5906,10.3638,10.5452,238800.0],["2000-04-06",10.2504,10.4998,10.2504,10.4772,174000.0],["2000-04-07",10.3071,10.3071,10.1937,10.2164,80600.0],["2000-04-10",10.2391,10.4885,10.2391,10.3638,350600.0],["2000-04-11",10.3865,10.4772,10.3071,10.3978,169400.0],["2000-04-12",10.5452,10.6699,10.4772,10.5906,230200.0],["2000-04-13",10.6359,10.6473,10.5339,10.5339,166600.0],["2000-04-14",10.5339,10.6586,10.3071,10.3071,485800.0],["2000-04-17",10.2164,10.3298,10.1597,10.2731,179200.0],["2000-04-18",10.0916,10.2277,10.0463,10.205,196400.0],["2000-04-19",10.103,10.103,9.9669,10.035,107200.0],["2000-04-20",10.1597,10.2504,10.069,10.137,112400.0],["2000-04-24",10.1597,10.2731,10.1597,10.2617,76800.0],["2000-04-25",10.205,10.3184,10.1824,10.2844,236600.0],["2000-04-26",10.1597,10.3184,10.1597,10.2391,136200.0],["2000-04-27",10.035,10.0576,9.8762,10.0123,75400.0],["2000-04-28",9.9669,9.9783,9.7061,9.9669,259200.0],["2000-05-01",9.9134,10.3058,9.9134,10.3058,362600.0],["2000-05-02",9.8787,9.9365,9.7749,9.8557,337600.0],["2000-05-03",9.798,9.8326,9.6826,9.7518,492200.0],["2000-05-04",9.8326,9.8787,9.798,9.8557,133600.0],["2000-05-05",9.798,9.9942,9.798,9.9942,182200.0],["2000-05-08",9.7749,9.821,9.7056,9.8095,110400.0],["2000-05-09",9.9249,10.098,9.9018,9.9711,81200.0],["2000-05-10",10.1442,10.2365,10.1326,10.1442,213600.0],["2000-05-11",10.2134,10.225,10.1326,10.2134,127800.0],["2000-05-12",10.2134,10.4212,10.2134,10.375,143000.0],["2000-05-15",10.3404,10.4442,10.2711,10.3404,179600.0],["2000-05-16",10.4212,10.5481,10.3404,10.4096,367400.0],["2000-05-17",10.3635,10.4096,10.2827,10.3288,133400.0],["2000-05-18",10.3865,10.5019,10.3865,10.4442,127000.0],["2000-05-19",10.3288,10.4327,10.248,10.4327,160200.0],["2000-05-22",10.5596,10.6058,10.3404,10.4558,260400.0],["2000-05-23",10.6058,10.7097,10.5596,10.6058,152400.0],["2000-05-24",10.8135,10.8712,10.7328,10.7558,239200.0],["2000-05-25",10.5481,10.7443,10.5135,10.6289,257600.0],["2000-05-26",10.8828,10.9405,10.7097,10.8943,186000.0],["2000-05-30",11.229,11.3444,11.0213,11.1021,214200.0],["2000-05-31",11.0905,11.1482,11.0213,11.1367,260800.0],["2000-06-01",11.1828,11.2752,11.0559,11.2752,271000.0],["2000-06-02",11.4944,11.581,11.4136,11.4598,199600.0],["2000-06-05",11.4136,11.5868,11.4136,11.5868,209000.0],["2000-06-06",11.6791,11.7945,11.5175,11.6098,293200.0],["2000-06-07",11.7945,11.8522,11.7599,11.8407,274400.0],["2000-06-08",11.7368,11.7599,11.6445,11.7252,188600.0],["2000-06-09",11.4714,11.7137,11.4714,11.6445,299400.0],["2000-06-12",11.656,11.8637,11.6445,11.7945,320200.0],["2000-06-13",12.0599,12.233,12.0599,12.2215,268800.0],["2000-06-14",12.2099,12.2792,12.1638,12.2215,297600.0],["2000-06-15",12.083,12.083,11.8868,11.9791,255800.0],["2000-06-16",11.8522,11.9445,11.8176,11.9214,271000.0],["2000-06-19",11.6906,11.806,11.6098,11.7829,473200.0],["2000-06-20",11.656,11.7252,11.5868,11.6445,248200.0],["2000-06-21",11.5868,11.6675,11.5521,11.6214,199400.0],["2000-06-22",11.6098,11.656,11.4598,11.506,207000.0],["2000-06-23",11.6214,11.6791,11.5868,11.6098,127000.0],["2000-06-26",11.6791,11.7368,11.6675,11.7022,113800.0],["2000-06-27",11.7483,11.9445,11.7483,11.8753,152000.0],["2000-06-28",12.0022,12.1638,12.0022,12.1176,143200.0],["2000-06-29",12.2561,12.3831,12.2446,12.3369,215600.0],["2000-06-30",12.4408,12.5792,12.3715,12.4638,266800.0],["2000-07-03",12.3138,12.5331,12.3023,12.4985,234400.0],["2000-07-05",12.5446,12.6254,12.4523,12.4523,134200.0],["2000-07-06",12.4292,12.4638,12.3715,12.4523,187000.0],["2000-07-07",12.4408,12.5331,12.4061,12.5331,223400.0],["2000-07-10",12.6254,12.7293,12.5792,12.7177,114400.0],["2000-07-11",12.7177,12.7408,12.6254,12.6716,147600.0],["2000-07-12",12.6716,12.6947,12.6023,12.6139,260000.0],["2000-07-13",12.3023,12.3254,12.1753,12.2907,296200.0],["2000-07-14",12.4061,12.4292,12.3369,12.4061,137000.0],["2000-07-17",12.2215,12.2446,12.1407,12.2215,208600.0],["2000-07-18",12.1292,12.1869,12.0138,12.0599,192800.0],["2000-07-19",12.0022,12.1061,12.0022,12.0253,222200.0],["2000-07-20",11.9099,12.0368,11.8176,12.0253,307400.0],["2000-07-21",11.9676,12.0945,11.933,12.0599,147000.0],["2000-07-24",12.2907,12.4754,12.2677,12.3369,219800.0],["2000-07-25",12.5215,12.6139,12.5215,12.5562,149600.0],["2000-07-26",12.5215,12.6023,12.4523,12.4523,156000.0],["2000-07-27",12.4638,12.5562,12.4292,12.4869,161800.0],["2000-07-28",12.4408,12.4754,12.2446,12.2792,201200.0],["2000-07-31",12.3138,12.4638,12.2907,12.4177,297600.0],["2000-08-01",12.36,12.3946,12.2561,12.2792,132600.0],["2000-08-02",12.2099,12.2561,12.1638,12.2215,79200.0],["2000-08-03",12.0138,12.0368,11.9099,12.0253,180600.0],["2000-08-04",12.0945,12.1407,12.0253,12.1061,262000.0],["2000-08-07",12.1061,12.21,12.083,12.1869,100000.0],["2000-08-08",12.1407,12.4061,12.1407,12.4061,129600.0],["2000-08-09",12.3715,12.5215,12.3484,12.4292,188200.0],["2000-08-10",12.4408,12.5215,12.4061,12.4408,133400.0],["2000-08-11",12.4754,12.4869,12.3484,12.4523,96800.0],["2000-08-14",12.3831,12.4869,12.3023,12.4638,230000.0],["2000-08-15",12.5446,12.6254,12.4985,12.5446,196400.0],["2000-08-16",12.5215,12.637,12.5215,12.5677,166600.0],["2000-08-17",12.6023,12.7062,12.5677,12.637,117600.0],["2000-08-18",12.5446,12.6947,12.5446,12.637,139600.0],["2000-08-21",12.5331,12.6023,12.5215,12.5677,67200.0],["2000-08-22",12.4869,12.66,12.4869,12.5793,125200.0],["2000-08-23",12.51,12.6254,12.4754,12.6254,83600.0],["2000-08-24",12.7639,12.9139,12.6254,12.7293,186600.0],["2000-08-25",12.6254,12.637,12.51,12.5562,121600.0],["2000-08-28",12.7293,12.7293,12.6023,12.6947,165000.0],["2000-08-29",12.6254,12.6716,12.5792,12.6254,181000.0],["2000-08-30",12.5446,12.5908,12.4638,12.5677,133600.0],["2000-08-31",12.5305,12.6005,12.4605,12.5888,236200.0],["2000-09-01",12.3788,12.5888,12.3438,12.5538,235200.0],["2000-09-05",12.5655,12.7288,12.5421,12.6588,215400.0],["2000-09-06",12.5188,12.5188,12.3671,12.4255,322600.0],["2000-09-07",12.4488,12.4488,12.2971,12.3438,204800.0],["2000-09-08",12.2271,12.2621,12.1455,12.2038,336400.0],["2000-09-11",12.1105,12.1571,12.0405,12.0871,187200.0],["2000-09-12",12.0521,12.0988,11.9588,12.0054,241800.0],["2000-09-13",12.0288,12.0405,11.9704,11.9821,211000.0],["2000-09-14",12.1688,12.1921,12.0521,12.0871,125000.0],["2000-09-15",12.0405,12.0405,11.8421,11.8538,179200.0],["2000-09-18",11.6788,11.6904,11.5388,11.5738,185000.0],["2000-09-19",11.4454,11.6088,11.4454,11.5854,250200.0],["2000-09-20",11.4454,11.4688,11.3521,11.4104,127800.0],["2000-09-21",11.4688,11.4688,11.3171,11.4221,160600.0],["2000-09-22",11.7721,11.9588,11.7721,11.9238,208000.0],["2000-09-25",11.8888,11.9588,11.8654,11.9121,161600.0],["2000-09-26",11.9704,12.0404,11.9238,11.9471,208000.0],["2000-09-27",12.1104,12.2038,12.0054,12.0521,157600.0],["2000-09-28",12.2621,12.4605,12.2388,12.4255,272200.0],["2000-09-29",12.3088,12.4371,12.2971,12.2971,398800.0],["2000-10-02",12.4955,12.5888,12.4838,12.5655,248000.0],["2000-10-03",12.5538,12.6588,12.5188,12.5421,166600.0],["2000-10-04",12.7171,12.8105,12.6938,12.7638,285800.0],["2000-10-05",12.6471,12.6705,12.5655,12.6121,200000.0],["2000-10-06",12.6588,12.6821,12.4255,12.4955,338800.0],["2000-10-09",12.3205,12.3555,12.2155,12.3088,204200.0],["2000-10-10",12.1805,12.2155,12.1105,12.1338,187200.0],["2000-10-11",11.9938,12.0988,11.9471,11.9821,333600.0],["2000-10-12",11.9938,12.0171,11.6904,11.7604,294200.0],["2000-10-13",11.6204,11.7488,11.5621,11.7021,464000.0],["2000-10-16",11.4221,11.5738,11.3871,11.5038,266200.0],["2000-10-17",11.5038,11.5621,11.4454,11.5271,203600.0],["2000-10-18",11.3638,11.5621,11.2938,11.4221,364600.0],["2000-10-19",11.8538,11.9938,11.8538,11.9938,145000.0],["2000-10-20",11.9704,12.0404,11.8538,11.9704,310600.0],["2000-10-23",11.8888,11.9938,11.7954,11.9238,312800.0],["2000-10-24",12.0288,12.2855,12.0288,12.2738,497200.0],["2000-10-25",11.9238,12.0171,11.8654,11.8771,366400.0],["2000-10-26",12.0054,12.0521,11.8888,11.9938,413000.0],["2000-10-27",11.9471,12.3321,11.9471,12.2271,704400.0],["2000-10-30",12.5071,12.6821,12.5071,12.6821,215200.0],["2000-10-31",12.7755,12.9155,12.7638,12.9155,313200.0],["2000-11-01",12.9855,13.1838,12.9622,13.1022,315800.0],["2000-11-02",13.2538,13.3822,13.2422,13.3238,265200.0],["2000-11-03",13.4288,13.5105,13.2888,13.4405,311200.0],["2000-11-06",13.4405,13.4405,13.2538,13.3705,311800.0],["2000-11-07",13.2422,13.3472,13.2422,13.3238,269800.0],["2000-11-08",13.3588,13.3705,13.2655,13.3005,219000.0],["2000-11-09",13.3705,13.6038,13.3705,13.5572,245200.0],["2000-11-10",13.5688,13.5922,13.4405,13.4522,204600.0],["2000-11-13",13.2422,13.3238,13.1722,13.2538,240600.0],["2000-11-14",13.3822,13.5572,13.3705,13.4638,213800.0],["2000-11-15",13.4988,13.5455,13.4055,13.4755,222400.0],["2000-11-16",13.2305,13.3705,13.2305,13.2538,188000.0],["2000-11-17",13.5105,13.5572,13.3355,13.3822,220000.0],["2000-11-20",13.3122,13.3355,13.1722,13.2072,161800.0],["2000-11-21",13.1372,13.1722,13.0788,13.1488,204200.0],["2000-11-22",12.7405,12.7638,12.5071,12.5421,241800.0],["2000-11-24",12.6938,12.7288,12.6238,12.7288,129000.0],["2000-11-27",12.9622,13.1022,12.9622,13.1022,179200.0],["2000-11-28",13.2305,13.3355,13.2188,13.2655,158000.0],["2000-11-29",13.3122,13.4755,13.3122,13.3588,159600.0],["2000-11-30",13.4872,13.5805,13.3238,13.3938,262800.0],["2000-12-01",13.7088,13.9655,13.7088,13.9189,268400.0],["2000-12-04",13.8838,13.8955,13.7205,13.7672,189200.0],["2000-12-05",13.7555,14.0472,13.7555,13.9539,335800.0],["2000-12-06",13.9422,14.0005,13.7555,13.8722,351800.0],["2000-12-07",13.6388,13.9189,13.6388,13.8489,210800.0],["2000-12-08",13.8605,13.9772,13.6855,13.6855,264600.0],["2000-12-11",13.6972,13.7438,13.6622,13.7205,345000.0],["2000-12-12",13.4638,13.5455,13.3938,13.4638,438200.0],["2000-12-13",13.3588,13.3588,13.1605,13.1955,182800.0],["2000-12-14",13.3005,13.3938,13.2422,13.3472,211000.0],["2000-12-15",13.7672,13.7672,13.2888,13.3122,325400.0],["2000-12-18",13.6038,13.6855,13.5338,13.5572,481000.0],["2000-12-19",13.7088,13.9305,13.6622,13.7788,414200.0],["2000-12-20",13.7905,14.0355,13.7555,13.8372,441000.0],["2000-12-21",14.1639,14.2572,14.1405,14.1989,308200.0],["2000-12-22",14.1989,14.3389,14.1989,14.3389,374600.0],["2000-12-26",14.2922,14.3622,14.2572,14.3622,68400.0],["2000-12-27",14.5722,14.7472,14.5722,14.6772,212800.0],["2000-12-28",14.7355,14.8756,14.7355,14.8639,340200.0],["2000-12-29",14.9572,15.0039,14.8406,14.9572,188600.0],["2001-01-02",15.0856,15.1789,15.0506,15.1206,268400.0],["2001-01-03",15.5522,15.6689,15.4122,15.5756,616400.0],["2001-01-04",15.4939,15.6339,15.4706,15.5289,443400.0],["2001-01-05",15.4239,15.4472,15.2256,15.3189,320800.0],["2001-01-08",14.9922,15.2139,14.9572,15.1439,228600.0],["2001-01-09",14.8872,15.0272,14.8639,14.9689,298600.0],["2001-01-10",14.8756,14.9456,14.8056,14.9106,231000.0],["2001-01-11",14.8872,15.1206,14.8639,15.1206,320400.0],["2001-01-12",14.8522,14.8522,14.6539,14.7356,268800.0],["2001-01-16",14.3972,14.4672,14.3039,14.4205,342000.0],["2001-01-17",14.5139,14.5372,14.4089,14.4789,278400.0],["2001-01-18",14.1989,14.4089,14.1755,14.3505,287800.0],["2001-01-19",13.7788,13.8255,13.4988,13.5922,1569200.0],["2001-01-22",13.3705,13.7672,13.3588,13.7672,288800.0],["2001-01-23",14.0939,14.1289,14.0005,14.0822,252200.0],["2001-01-24",14.1522,14.2339,14.0005,14.1639,356600.0],["2001-01-25",14.1755,14.2805,14.1289,14.2689,319800.0],["2001-01-26",14.3272,14.3622,14.2339,14.3155,159600.0],["2001-01-29",14.316,14.3981,14.2917,14.3963,237200.0],["2001-01-30",14.1872,14.3683,14.1592,14.3179,215400.0],["2001-01-31",14.1984,14.4019,14.1891,14.2899,280000.0],["2001-02-01",14.344,14.3739,14.1872,14.2843,201000.0],["2001-02-02",14.2227,14.2507,14.0136,14.1909,181400.0],["2001-02-05",14.1331,14.1685,14.0379,14.1387,256200.0],["2001-02-06",13.952,14.0491,13.9184,14.0099,164200.0],["2001-02-07",13.98,14.0341,13.9464,14.0043,193800.0],["2001-02-08",13.8605,13.9258,13.7765,13.8269,209200.0],["2001-02-09",13.7373,13.812,13.7037,13.7205,190600.0],["2001-02-12",13.6664,13.8698,13.6272,13.8474,362600.0],["2001-02-13",13.8306,13.8792,13.7597,13.7728,204400.0],["2001-02-14",13.9259,13.9501,13.8848,13.9277,89600.0],["2001-02-15",13.5712,13.5917,13.4965,13.5544,301000.0],["2001-02-16",13.3808,13.4592,13.3472,13.4032,195600.0],["2001-02-20",13.3901,13.4032,13.2165,13.2221,318800.0],["2001-02-21",13.1232,13.1792,13.0037,13.0298,298400.0],["2001-02-22",12.8431,12.8525,12.6285,12.7479,304800.0],["2001-02-23",12.6135,12.8039,12.5538,12.789,355400.0],["2001-02-26",12.7778,12.8413,12.6677,12.8226,1047200.0],["2001-02-27",12.8618,12.9272,12.7685,12.8114,279800.0],["2001-02-28",13.013,13.0653,12.8226,12.9552,284200.0],["2001-03-01",12.7237,13.0298,12.6957,13.0,682200.0],["2001-03-02",13.1381,13.2072,13.041,13.0653,419600.0],["2001-03-05",12.9813,12.9832,12.7983,12.9085,268200.0],["2001-03-06",12.9906,13.0298,12.9197,12.9925,224400.0],["2001-03-07",13.0504,13.0653,12.9552,13.0485,219800.0],["2001-03-08",13.2034,13.2986,13.1605,13.2818,360000.0],["2001-03-09",13.3938,13.4442,13.2669,13.3098,491000.0],["2001-03-12",13.0728,13.0728,12.8319,12.8319,639000.0],["2001-03-13",12.5725,12.6117,12.5221,12.5874,653400.0],["2001-03-14",12.0311,12.1618,11.9471,12.0031,529200.0],["2001-03-15",11.9172,12.0535,11.9172,12.0498,326000.0],["2001-03-16",11.6204,11.6802,11.3796,11.4095,363200.0],["2001-03-19",11.2415,11.4524,11.1817,11.4412,700200.0],["2001-03-20",11.6204,11.7324,11.5159,11.5159,383800.0],["2001-03-21",11.4431,11.5402,11.3124,11.3591,344400.0],["2001-03-22",10.7337,10.7767,10.4239,10.7617,484800.0],["2001-03-23",11.2135,11.2527,11.1257,11.1911,295400.0],["2001-03-26",11.7716,11.8948,11.71,11.7548,349200.0],["2001-03-27",12.046,12.1767,12.0255,12.1525,388200.0],["2001-03-28",11.8948,11.9042,11.7791,11.8202,316000.0],["2001-03-29",11.9658,12.0871,11.9172,11.9564,172800.0],["2001-03-30",12.2962,12.3111,12.1245,12.1487,262200.0],["2001-04-02",12.1599,12.2626,12.0684,12.1301,439000.0],["2001-04-03",12.1282,12.1282,11.9788,12.0722,461600.0],["2001-04-04",12.3111,12.4325,12.2365,12.3746,486800.0],["2001-04-05",12.649,12.6845,12.4511,12.5799,500200.0],["2001-04-06",12.5519,12.6098,12.5071,12.593,492800.0],["2001-04-09",12.8711,12.9645,12.7685,12.8786,428200.0],["2001-04-10",13.0074,13.0298,12.8077,12.8431,216200.0],["2001-04-11",12.7143,12.7479,12.649,12.7125,244800.0],["2001-04-12",12.7853,12.9178,12.7853,12.8786,213800.0],["2001-04-16",12.8944,13.0275,12.8583,12.9362,188800.0],["2001-04-17",12.6319,12.7784,12.5806,12.7423,410400.0],["2001-04-18",12.7993,13.1892,12.6947,13.1569,428200.0],["2001-04-19",13.0275,13.2082,13.0275,13.2006,236000.0],["2001-04-20",12.9762,12.9762,12.8392,12.8887,129600.0],["2001-04-23",12.5825,12.7403,12.5711,12.6091,238800.0],["2001-04-24",12.7917,12.8621,12.6586,12.6852,220400.0],["2001-04-25",12.8278,12.9553,12.7917,12.9515,208200.0],["2001-04-26",12.9115,13.0637,12.8678,12.9819,209600.0],["2001-04-27",13.1226,13.1702,13.0313,13.1321,163200.0],["2001-04-30",13.1226,13.1416,13.0465,13.1207,199000.0],["2001-05-01",12.961,13.0732,12.961,13.0465,99400.0],["2001-05-02",12.7042,12.7917,12.6814,12.7423,184800.0],["2001-05-03",12.5882,12.5882,12.4665,12.5426,148000.0],["2001-05-04",12.2649,12.3999,12.2383,12.3619,348000.0],["2001-05-07",12.4094,12.4094,12.2953,12.3238,141800.0],["2001-05-08",12.1146,12.2173,12.1032,12.2002,159800.0],["2001-05-09",12.0994,12.1603,12.0405,12.1185,122000.0],["2001-05-10",12.5331,12.6719,12.5159,12.5616,327000.0],["2001-05-11",12.6015,12.6091,12.4627,12.4798,206400.0],["2001-05-14",12.4418,12.5331,12.4284,12.5121,260600.0],["2001-05-15",12.5216,12.6605,12.5197,12.6148,302800.0],["2001-05-16",12.3695,12.4437,12.2839,12.3923,391000.0],["2001-05-17",12.3067,12.4532,12.3067,12.379,283800.0],["2001-05-18",12.2953,12.3315,12.2497,12.3238,223200.0],["2001-05-21",12.4151,12.438,12.3429,12.4037,121000.0],["2001-05-22",12.6243,12.6643,12.533,12.533,184400.0],["2001-05-23",12.5235,12.5901,12.4608,12.4874,330000.0],["2001-05-24",12.4284,12.5121,12.3999,12.4931,209600.0],["2001-05-25",12.495,12.514,12.4018,12.4665,228200.0],["2001-05-29",12.554,12.6224,12.5045,12.5996,247600.0],["2001-05-30",12.438,12.4494,12.3334,12.341,431400.0],["2001-05-31",12.2668,12.3714,12.2192,12.3334,427800.0],["2001-06-01",12.1146,12.2154,12.0671,12.0975,288600.0],["2001-06-04",12.1356,12.2383,12.1089,12.2364,144000.0],["2001-06-05",12.1717,12.4094,12.1546,12.3904,177400.0],["2001-06-06",12.4227,12.4551,12.2364,12.2839,142000.0],["2001-06-07",12.1907,12.282,12.1717,12.2554,88000.0],["2001-06-08",12.3029,12.3029,12.2288,12.2573,124400.0],["2001-06-11",12.0062,12.0519,11.9796,12.0481,111400.0],["2001-06-12",12.0062,12.0348,11.8807,12.0005,106600.0],["2001-06-13",12.0291,12.1242,12.0005,12.0234,192200.0],["2001-06-14",11.953,12.1146,11.9054,12.0633,141800.0],["2001-06-15",11.9549,11.9777,11.8484,11.8484,192400.0],["2001-06-18",11.9625,11.991,11.8275,11.9035,156400.0],["2001-06-19",11.9644,12.01,11.7818,11.8066,117600.0],["2001-06-20",11.7457,11.915,11.7457,11.915,195200.0],["2001-06-21",12.0081,12.1983,12.0081,12.166,105200.0],["2001-06-22",12.2592,12.3619,12.2573,12.3277,139400.0],["2001-06-25",12.5026,12.5635,12.4893,12.514,266000.0],["2001-06-26",12.3714,12.4627,12.3714,12.4227,251200.0],["2001-06-27",12.3828,12.438,12.3257,12.3296,199400.0],["2001-06-28",12.2706,12.3048,12.1869,12.225,132400.0],["2001-06-29",12.3181,12.5331,12.3105,12.5273,241200.0],["2001-07-02",12.6281,12.9572,12.6281,12.805,237600.0],["2001-07-03",12.7251,12.8354,12.7156,12.7803,79400.0],["2001-07-05",12.5863,12.6643,12.5616,12.5996,128400.0],["2001-07-06",12.4931,12.514,12.3486,12.4855,213000.0],["2001-07-09",12.4113,12.6757,12.4113,12.5901,120800.0],["2001-07-10",12.4132,12.4969,12.3486,12.3524,286600.0],["2001-07-11",12.3961,12.398,12.2326,12.398,179000.0],["2001-07-12",12.1242,12.2915,12.1146,12.2763,120600.0],["2001-07-13",12.1375,12.3581,12.0804,12.2478,143300.0],["2001-07-16",12.2212,12.2212,12.0994,12.1565,136800.0],["2001-07-17",12.0196,12.3543,12.0196,12.3467,103500.0],["2001-07-18",12.1146,12.2858,12.0956,12.2516,112000.0],["2001-07-19",12.3657,12.438,12.2021,12.3505,174600.0],["2001-07-20",12.2059,12.3619,12.1717,12.1717,102000.0],["2001-07-23",12.3353,12.438,12.2478,12.32,107500.0],["2001-07-24",12.301,12.4189,12.2782,12.3277,103300.0],["2001-07-25",12.069,12.1451,11.9093,12.0766,203800.0],["2001-07-26",11.7305,11.8712,11.6924,11.8636,166300.0],["2001-07-27",12.0804,12.1641,11.9321,12.0956,150900.0],["2001-07-30",12.3581,12.438,12.2478,12.3999,106900.0],["2001-07-31",12.3657,12.4912,12.3619,12.3657,98200.0],["2001-08-01",12.6053,12.6928,12.3847,12.495,164800.0],["2001-08-02",12.6472,12.6814,12.5559,12.5749,108900.0],["2001-08-03",12.7042,12.7156,12.476,12.476,92400.0],["2001-08-06",12.4304,12.6472,12.4037,12.4037,248700.0],["2001-08-07",12.5216,12.7042,12.514,12.5863,112100.0],["2001-08-08",12.6015,12.6015,12.4265,12.4532,135700.0],["2001-08-09",12.4303,12.457,12.2782,12.4342,175800.0],["2001-08-10",12.3657,12.4113,12.1375,12.3961,237400.0],["2001-08-13",12.5901,12.6129,12.4798,12.5711,92300.0],["2001-08-14",12.6357,12.7727,12.5711,12.6586,117100.0],["2001-08-15",12.6396,12.7423,12.5711,12.7423,138800.0],["2001-08-16",12.5178,12.7004,12.514,12.6205,333400.0],["2001-08-17",12.2554,12.3048,12.1451,12.225,152900.0],["2001-08-20",12.4342,12.4874,12.32,12.4874,102400.0],["2001-08-21",12.6548,12.7422,12.5521,12.6015,149400.0],["2001-08-22",12.7537,12.7727,12.4342,12.4988,96500.0],["2001-08-23",12.6167,12.6852,12.476,12.514,142500.0],["2001-08-24",12.5559,12.8145,12.5026,12.7993,117000.0],["2001-08-27",12.6015,12.7346,12.5521,12.6434,168100.0],["2001-08-28",12.7004,12.7004,12.3305,12.4885,275900.0],["2001-08-29",12.6233,12.7505,12.5308,12.6426,128000.0],["2001-08-30",12.5578,12.5886,12.2804,12.4345,214300.0],["2001-08-31",12.2573,12.3189,12.0839,12.2072,133900.0],["2001-09-04",11.5714,11.8835,11.5714,11.7717,272500.0],["2001-09-05",11.5521,11.5945,11.3479,11.4211,227700.0],["2001-09-06",11.0666,11.2323,11.0049,11.0782,166000.0],["2001-09-07",10.7275,10.8315,10.5194,10.5426,171400.0],["2001-09-10",10.2112,10.6158,10.1341,10.504,244800.0],["2001-09-17",9.691,9.98,9.5368,9.9453,388200.0],["2001-09-18",9.849,10.1341,9.8258,10.0532,266000.0],["2001-09-19",9.9838,10.0185,9.5022,9.6486,209600.0],["2001-09-20",8.8625,9.0475,8.7161,8.8702,331100.0],["2001-09-21",8.0148,8.6699,7.9763,8.2075,318700.0],["2001-09-24",8.5003,8.9396,8.4387,8.7893,363100.0],["2001-09-25",9.375,9.7257,9.3712,9.5022,349900.0],["2001-09-26",10.1958,10.215,9.8451,9.8605,320700.0],["2001-09-27",9.8027,10.0378,9.7526,10.0224,190700.0],["2001-09-28",10.2998,10.4462,10.1688,10.2882,227300.0],["2001-10-01",9.9029,10.0069,9.768,9.9222,107100.0],["2001-10-02",9.9145,10.3961,9.9145,10.3692,269700.0],["2001-10-03",9.8258,10.4462,9.768,10.4462,368200.0],["2001-10-04",10.4077,10.6312,10.3846,10.4192,330500.0],["2001-10-05",10.5811,10.6659,10.4231,10.5503,208800.0],["2001-10-08",10.1264,10.4925,10.0647,10.3846,305400.0],["2001-10-09",10.4115,10.4886,10.1726,10.1726,239200.0],["2001-10-10",10.3268,10.847,10.2805,10.7815,193600.0],["2001-10-11",10.9433,11.0435,10.7737,10.9048,252500.0],["2001-10-12",10.7352,10.9703,10.689,10.8893,184600.0],["2001-10-15",9.2479,9.4983,9.0051,9.4251,540800.0],["2001-10-16",9.429,9.5368,9.3288,9.4251,273400.0],["2001-10-17",9.7295,9.8066,9.5831,9.6447,306300.0],["2001-10-18",9.6062,9.6602,9.4367,9.5561,181800.0],["2001-10-19",9.2479,9.3635,9.1901,9.3635,184800.0],["2001-10-22",9.3095,9.6216,9.3095,9.5985,149200.0],["2001-10-23",9.6948,9.9569,9.6332,9.8682,152000.0],["2001-10-24",10.0686,10.2073,9.9299,9.9992,167200.0],["2001-10-25",9.5638,9.9068,9.4444,9.8991,185300.0],["2001-10-26",9.8721,10.0609,9.8644,9.9299,139000.0],["2001-10-29",10.1534,10.2227,9.8952,9.8952,203800.0],["2001-10-30",9.9453,9.9569,9.5946,9.5946,181300.0],["2001-10-31",9.7603,9.822,9.5407,9.5792,146100.0],["2001-11-01",9.8836,9.9954,9.7295,9.9877,190300.0],["2001-11-02",9.953,10.0763,9.8528,10.0763,176300.0],["2001-11-05",10.0994,10.3268,10.0956,10.3114,143100.0],["2001-11-06",10.2112,10.3345,10.1534,10.2728,136800.0],["2001-11-07",10.2959,10.5002,10.1919,10.4231,158300.0],["2001-11-08",10.7005,10.9394,10.6851,10.8123,172200.0],["2001-11-09",10.5194,10.6543,10.4501,10.4809,92400.0],["2001-11-12",10.0917,10.2073,9.9723,10.2073,286700.0],["2001-11-13",10.2189,10.5002,10.2189,10.4424,152600.0],["2001-11-14",10.4038,10.4539,10.1341,10.1996,421100.0],["2001-11-15",10.0763,10.269,10.0763,10.1418,185700.0],["2001-11-16",10.242,10.2959,10.1842,10.2882,111500.0],["2001-11-19",10.1418,10.4038,10.1418,10.3268,209900.0],["2001-11-20",10.0725,10.2613,10.0185,10.1726,232700.0],["2001-11-21",10.1649,10.2497,10.0994,10.1765,504800.0],["2001-11-23",10.4192,10.558,10.3306,10.558,513700.0],["2001-11-26",10.5426,10.5734,10.4231,10.5734,144200.0],["2001-11-27",10.2112,10.2497,10.0262,10.1341,352500.0],["2001-11-28",9.9761,10.0609,9.822,9.8644,170300.0],["2001-11-29",10.0686,10.1457,9.8759,10.1033,137500.0],["2001-11-30",10.0147,10.1148,9.8605,10.0224,144700.0],["2001-12-03",9.6717,9.8335,9.5946,9.6756,343600.0],["2001-12-04",9.7411,9.8258,9.7025,9.7873,158500.0],["2001-12-05",10.0147,10.1649,9.9684,10.111,225200.0],["2001-12-06",10.1726,10.2882,10.057,10.084,324300.0],["2001-12-07",10.0879,10.1765,10.0224,10.084,214400.0],["2001-12-10",9.7603,9.849,9.691,9.7295,235700.0],["2001-12-11",9.6216,9.9029,9.5869,9.7141,201100.0],["2001-12-12",9.429,9.4752,9.2864,9.4328,366000.0],["2001-12-13",9.3673,9.4405,9.1901,9.2016,179400.0],["2001-12-14",9.3288,9.4906,9.2479,9.3442,194900.0],["2001-12-17",9.4713,9.7603,9.4251,9.6794,202600.0],["2001-12-18",9.5484,9.6101,9.4405,9.5561,151900.0],["2001-12-19",9.4328,9.5137,9.3634,9.4212,176000.0],["2001-12-20",9.402,9.402,9.1554,9.1708,154800.0],["2001-12-21",9.2209,9.4482,9.2209,9.429,200200.0],["2001-12-24",9.086,9.1939,9.0205,9.1515,155400.0],["2001-12-26",9.1323,9.3519,9.113,9.2479,118300.0],["2001-12-27",9.4328,9.6139,9.402,9.5176,135700.0],["2001-12-28",9.6332,9.768,9.5715,9.6987,198900.0],["2001-12-31",9.6447,9.9414,9.6409,9.8066,108800.0],["2002-01-02",9.9029,9.9376,9.6833,9.7873,204800.0],["2002-01-03",9.7873,9.9414,9.7835,9.9299,192300.0],["2002-01-04",9.9337,9.9723,9.7102,9.7488,286800.0],["2002-01-07",9.7257,9.8335,9.5754,9.7488,233800.0],["2002-01-08",9.4097,9.6486,9.3712,9.5831,354600.0],["2002-01-09",9.4906,9.6255,9.3904,9.4983,170200.0],["2002-01-10",9.4405,9.5484,9.402,9.5137,175900.0],["2002-01-11",9.6332,9.7025,9.3442,9.5137,733200.0],["2002-01-14",9.4444,9.479,9.2401,9.2401,181800.0],["2002-01-15",9.3596,9.4328,9.2671,9.3249,307500.0],["2002-01-16",9.4328,9.5176,9.1323,9.1323,131900.0],["2002-01-17",9.7796,9.8413,9.6602,9.7912,238600.0],["2002-01-18",9.6409,9.9183,9.6409,9.768,259200.0],["2002-01-22",9.9684,10.0185,9.795,9.795,289400.0],["2002-01-23",9.8913,9.8991,9.7141,9.7758,265200.0],["2002-01-24",10.0108,10.1303,9.9453,10.0262,148000.0],["2002-01-25",9.8297,9.98,9.768,9.9453,174300.0],["2002-01-28",9.926,9.9877,9.8914,9.9222,148700.0],["2002-01-29",9.8836,9.9337,9.6563,9.6717,180000.0],["2002-01-30",9.5176,9.7835,9.4829,9.691,152600.0],["2002-01-31",9.691,9.7295,9.5561,9.7295,105300.0],["2002-02-01",9.5368,9.6255,9.4559,9.5946,106500.0],["2002-02-04",9.3943,9.4713,9.3095,9.3442,273100.0],["2002-02-05",9.2787,9.2787,9.0552,9.0745,209400.0],["2002-02-06",8.7855,8.9165,8.6506,8.8779,228300.0],["2002-02-07",8.9011,8.9743,8.8433,8.8625,204500.0],["2002-02-08",9.2093,9.2864,8.9897,9.1515,397800.0],["2002-02-11",9.4058,9.5831,9.4058,9.4906,264200.0],["2002-02-12",9.3519,9.4213,9.2902,9.3018,224500.0],["2002-02-13",9.3866,9.4906,9.3134,9.4444,162200.0],["2002-02-14",9.6101,9.6293,9.5176,9.5715,190800.0],["2002-02-15",9.4983,9.506,9.3673,9.4598,120900.0],["2002-02-19",8.9781,9.113,8.9473,9.0051,187700.0],["2002-02-20",8.9743,8.982,8.77,8.9088,233700.0],["2002-02-21",8.8625,9.0359,8.7855,8.8047,176800.0],["2002-02-22",8.6082,8.7855,8.5581,8.7855,170700.0],["2002-02-25",8.7469,8.8317,8.6968,8.7739,139900.0],["2002-02-26",8.8394,8.8856,8.6776,8.7662,178600.0],["2002-02-27",8.4772,8.77,8.4772,8.7161,536500.0],["2002-02-28",9.0783,9.2594,9.059,9.1592,230000.0],["2002-03-01",9.1438,9.3981,9.1091,9.3326,303900.0],["2002-03-04",9.7257,9.9222,9.7141,9.7758,341500.0],["2002-03-05",9.6602,9.7873,9.6139,9.637,220200.0],["2002-03-06",9.6447,9.9569,9.6447,9.8297,253000.0],["2002-03-07",10.057,10.111,9.8104,9.8605,323900.0],["2002-03-08",10.111,10.1418,9.8682,9.9029,165700.0],["2002-03-11",9.8374,9.9838,9.8374,9.9414,198000.0],["2002-03-12",9.664,9.8836,9.5946,9.795,229900.0],["2002-03-13",9.8297,9.8605,9.5561,9.5561,280800.0],["2002-03-14",9.5754,9.7835,9.5754,9.7642,138800.0],["2002-03-15",9.7758,10.1303,9.7295,10.1187,226700.0],["2002-03-18",10.346,10.4,10.242,10.2921,208500.0],["2002-03-19",10.4038,10.477,10.3499,10.373,232200.0],["2002-03-20",10.4231,10.4501,10.2998,10.3036,234100.0],["2002-03-21",10.2882,10.4231,10.1958,10.3769,218000.0],["2002-03-22",10.3807,10.4154,10.2266,10.2304,207000.0],["2002-03-25",10.3345,10.373,10.2728,10.2728,144500.0],["2002-03-26",10.2536,10.6928,10.2497,10.3114,217100.0],["2002-03-27",10.2613,10.4462,10.2613,10.4424,192800.0],["2002-03-28",10.4077,10.5772,10.3653,10.3692,162000.0],["2002-04-01",10.4424,10.5503,10.373,10.4693,139700.0],["2002-04-02",10.5772,10.5965,10.4886,10.5271,110600.0],["2002-04-03",10.3345,10.3499,10.188,10.2805,213700.0],["2002-04-04",10.0339,10.1688,10.0339,10.1534,200900.0],["2002-04-05",10.084,10.2035,10.0763,10.1726,109400.0],["2002-04-08",9.7758,9.8605,9.7372,9.8374,235500.0],["2002-04-09",9.9106,10.0147,9.8875,9.9954,121900.0],["2002-04-10",10.0802,10.2189,10.0802,10.1958,141000.0],["2002-04-11",10.3037,10.3075,10.0185,10.0879,204600.0],["2002-04-12",10.084,10.2882,10.0802,10.1726,286400.0],["2002-04-15",10.2266,10.2497,10.0802,10.2343,289100.0],["2002-04-16",10.3792,10.5633,10.3244,10.5437,393200.0],["2002-04-17",10.5045,10.6103,10.4771,10.5907,236600.0],["2002-04-18",10.5555,10.6377,10.4458,10.6025,236400.0],["2002-04-19",10.626,10.6847,10.5437,10.6377,133800.0],["2002-04-22",10.4145,10.575,10.34,10.4615,147100.0],["2002-04-23",10.4536,10.5594,10.438,10.4419,128100.0],["2002-04-24",10.4458,10.532,10.3792,10.434,184100.0],["2002-04-25",10.2421,10.3831,10.1834,10.2891,204600.0],["2002-04-26",10.4184,10.4536,10.2421,10.3557,152200.0],["2002-04-29",10.1834,10.2265,10.1325,10.1755,73300.0],["2002-04-30",10.1364,10.4497,10.0972,10.3165,129000.0],["2002-05-01",10.3048,10.4693,10.2617,10.4145,117900.0],["2002-05-02",10.1638,10.1873,10.0345,10.058,222200.0],["2002-05-03",10.3635,10.3714,10.109,10.2108,221700.0],["2002-05-06",9.9719,10.0933,9.8779,9.8779,249600.0],["2002-05-07",9.9366,9.9797,9.8309,9.8583,127400.0],["2002-05-08",10.0228,10.0659,9.8896,9.964,259500.0],["2002-05-09",9.8505,10.0267,9.8348,9.9131,151000.0],["2002-05-10",9.8426,9.8583,9.6938,9.7016,273000.0],["2002-05-13",9.8426,9.921,9.8113,9.9053,219900.0],["2002-05-14",10.0972,10.0972,9.9915,10.0659,226500.0],["2002-05-15",10.0267,10.2421,9.9875,10.2147,217800.0],["2002-05-16",10.1442,10.1677,10.0306,10.1011,207100.0],["2002-05-17",10.1873,10.2265,10.0189,10.105,161200.0],["2002-05-20",9.9797,10.062,9.9562,9.9954,90400.0],["2002-05-21",9.921,10.0815,9.9131,9.9758,156900.0],["2002-05-22",9.9993,10.0424,9.9366,10.0424,102900.0],["2002-05-23",10.3831,10.4145,10.3009,10.3675,173300.0],["2002-05-24",10.4027,10.434,10.3126,10.3126,136800.0],["2002-05-28",10.5437,10.6338,10.4419,10.532,265700.0],["2002-05-29",10.3949,10.6651,10.391,10.6103,200000.0],["2002-05-30",10.4458,10.528,10.344,10.528,249400.0],["2002-05-31",10.4615,10.4967,10.3675,10.3714,178500.0],["2002-06-03",10.3479,10.391,10.2421,10.246,158700.0],["2002-06-04",10.0385,10.0385,9.8191,9.9249,238300.0],["2002-06-05",9.8622,9.9405,9.7995,9.9288,251500.0],["2002-06-06",10.0502,10.0894,9.8896,9.8896,245500.0],["2002-06-07",9.7212,9.8622,9.5685,9.8622,291000.0],["2002-06-10",9.733,9.7565,9.5606,9.6194,157900.0],["2002-06-11",9.6742,9.8309,9.6742,9.7095,183100.0],["2002-06-12",9.5959,9.7408,9.404,9.4862,421000.0],["2002-06-13",9.498,9.5058,9.3256,9.3256,194200.0],["2002-06-14",9.0084,9.0828,8.883,9.0475,277900.0],["2002-06-17",9.2825,9.5489,9.2316,9.5058,427100.0],["2002-06-18",9.4666,9.5959,9.4196,9.5175,205000.0],["2002-06-19",9.2355,9.4196,9.2042,9.353,311600.0],["2002-06-20",9.2551,9.3178,9.0828,9.1259,283200.0],["2002-06-21",9.1533,9.3217,9.1063,9.216,242400.0],["2002-06-24",9.0201,9.028,8.6755,8.9105,322400.0],["2002-06-25",9.0475,9.3021,8.93,8.9692,251600.0],["2002-06-26",8.8948,9.1729,8.8439,9.0671,461700.0],["2002-06-27",9.5371,9.6115,9.3217,9.5567,321000.0],["2002-06-28",9.7604,10.1011,9.7604,9.9601,325700.0],["2002-07-01",9.9954,10.2225,9.8348,9.8426,362100.0],["2002-07-02",9.6076,9.6664,9.263,9.2904,285700.0],["2002-07-03",8.9614,9.1885,8.9496,9.0515,280800.0],["2002-07-05",9.8191,10.1246,9.8113,10.0737,275900.0],["2002-07-08",10.1442,10.2578,10.015,10.1638,269000.0],["2002-07-09",10.1403,10.2539,10.0345,10.0345,218900.0],["2002-07-10",9.8309,9.87,9.1885,9.2003,333200.0],["2002-07-11",8.8321,9.1376,8.8086,9.071,453400.0],["2002-07-12",9.0828,9.0828,8.7734,8.8517,285800.0],["2002-07-15",8.7499,8.8125,8.1467,8.4404,354900.0],["2002-07-16",8.2368,8.3739,8.0331,8.2642,302600.0],["2002-07-17",8.8439,8.9653,8.7225,8.8125,418200.0],["2002-07-18",9.0084,9.1846,8.9222,8.9614,306300.0],["2002-07-19",8.6911,8.7577,8.3778,8.3778,392100.0],["2002-07-22",8.0174,8.2446,7.6689,7.7002,662900.0],["2002-07-23",7.3124,7.3751,6.9639,7.0109,943200.0],["2002-07-24",6.4664,7.3438,6.2745,7.2929,1122000.0],["2002-07-25",7.3477,7.8765,7.2968,7.6924,495600.0],["2002-07-26",7.3046,7.6336,7.2459,7.5592,260900.0],["2002-07-29",7.9274,8.6559,7.9274,8.5775,426600.0],["2002-07-30",8.3112,8.4953,8.1976,8.3034,369100.0],["2002-07-31",8.1271,8.6089,8.0605,8.2994,503900.0],["2002-08-01",8.0997,8.131,7.6767,7.6767,324700.0],["2002-08-02",7.614,7.6689,7.4417,7.5004,275100.0],["2002-08-05",7.3594,7.3594,7.0069,7.05,253100.0],["2002-08-06",7.238,7.6023,7.238,7.3947,241800.0],["2002-08-07",7.5592,7.5788,7.3242,7.5357,343000.0],["2002-08-08",7.7942,8.0997,7.6258,8.0801,641100.0],["2002-08-09",7.9274,8.3739,7.9195,8.2211,245600.0],["2002-08-12",8.1193,8.3425,8.0644,8.1232,201600.0],["2002-08-13",7.9979,8.3347,7.9979,8.1114,213700.0],["2002-08-14",8.1584,8.2955,8.0488,8.272,207000.0],["2002-08-15",8.4875,8.5971,8.413,8.4404,236000.0],["2002-08-16",8.413,8.7146,8.3739,8.5384,139600.0],["2002-08-19",8.8008,9.3413,8.7577,9.3413,238100.0],["2002-08-20",9.0084,9.0593,8.8713,8.8713,173200.0],["2002-08-21",8.8987,8.9575,8.4796,8.9026,216800.0],["2002-08-22",8.8556,9.075,8.8047,9.0319,220100.0],["2002-08-23",8.9614,9.0828,8.8517,8.9888,210200.0],["2002-08-26",9.1063,9.165,8.695,8.93,199300.0],["2002-08-27",9.3659,9.3979,9.138,9.262,224500.0],["2002-08-28",8.95,8.97,8.6381,8.6381,211400.0],["2002-08-29",8.5341,8.7541,8.4022,8.5421,293300.0],["2002-08-30",8.4781,8.8421,8.4781,8.7701,184400.0],["2002-09-03",8.3902,8.4062,7.9582,7.9582,332800.0],["2002-09-04",7.9662,8.2182,7.9303,8.2022,238800.0],["2002-09-05",7.8183,8.1382,7.7383,7.9902,197800.0],["2002-09-06",8.2702,8.4381,8.2582,8.3062,246100.0],["2002-09-09",8.1542,8.2182,8.0302,8.1942,182300.0],["2002-09-10",8.2422,8.3862,8.1982,8.2942,137500.0],["2002-09-11",8.4461,8.5781,8.4461,8.4581,145900.0],["2002-09-12",8.1502,8.1502,7.8343,7.8463,465100.0],["2002-09-13",7.7463,7.8223,7.6223,7.7183,359400.0],["2002-09-16",7.4104,7.4904,7.3304,7.4584,327400.0],["2002-09-17",7.5103,7.5103,6.9985,7.1384,370100.0],["2002-09-18",6.7825,6.8305,6.4706,6.7945,660800.0],["2002-09-19",6.4586,6.5146,6.2546,6.2986,638000.0],["2002-09-20",6.2186,6.2386,5.8787,5.9547,796200.0],["2002-09-23",5.4548,5.4788,5.1029,5.2269,850400.0],["2002-09-24",5.3548,5.7107,5.3388,5.5948,702400.0],["2002-09-25",5.4428,5.8387,5.2428,5.6588,1491100.0],["2002-09-26",5.8707,6.1147,5.7867,6.0467,660800.0],["2002-09-27",6.0067,6.1187,5.7667,5.7667,462100.0],["2002-09-30",5.6188,5.7267,5.3988,5.6148,431500.0],["2002-10-01",5.7947,6.1986,5.6668,6.1347,573400.0],["2002-10-02",5.9347,6.4146,5.9147,6.1307,596200.0],["2002-10-03",6.1986,6.4866,6.0387,6.0587,470200.0],["2002-10-04",5.9987,5.9987,5.5748,5.7467,619300.0],["2002-10-07",5.7867,6.0507,5.7147,5.7787,513500.0],["2002-10-08",5.8867,5.9467,5.6548,5.8667,399700.0],["2002-10-09",5.4668,5.8107,5.4628,5.6188,469800.0],["2002-10-10",5.5348,5.9867,5.4708,5.9147,572700.0],["2002-10-11",6.1187,6.3386,6.0267,6.2106,692000.0],["2002-10-14",6.1626,6.3066,6.1386,6.2106,594600.0],["2002-10-15",6.6425,6.9585,6.6265,6.9425,630500.0],["2002-10-16",6.8785,6.8785,6.5706,6.6905,325900.0],["2002-10-17",7.0664,7.1104,6.7185,6.8265,309400.0],["2002-10-18",6.6265,6.9225,6.5985,6.8465,430700.0],["2002-10-21",6.8225,7.1664,6.7985,7.1584,331900.0],["2002-10-22",7.0105,7.1224,6.8585,7.0065,896300.0],["2002-10-23",6.6225,6.7785,6.4986,6.6665,535400.0],["2002-10-24",6.7385,6.7905,6.5186,6.5186,230900.0],["2002-10-25",6.4986,6.6785,6.4786,6.6785,295500.0],["2002-10-28",6.9545,7.1184,6.8665,6.9185,346500.0],["2002-10-29",6.7385,6.7945,6.4426,6.7025,313900.0],["2002-10-30",6.4066,6.7345,6.3466,6.7145,411700.0],["2002-10-31",6.7385,6.8105,6.5786,6.6265,311300.0],["2002-11-01",6.3426,6.5586,6.2666,6.5346,341900.0],["2002-11-04",6.7505,6.8225,6.6425,6.7505,294900.0],["2002-11-05",6.8545,7.1544,6.8385,7.1264,417300.0],["2002-11-06",6.9985,7.1184,6.8025,7.0584,552400.0],["2002-11-07",6.6265,6.6505,6.4626,6.5186,403500.0],["2002-11-08",6.5346,6.5626,6.3266,6.4666,314700.0],["2002-11-11",6.1267,6.2746,6.1227,6.2186,548100.0],["2002-11-12",6.0507,6.1386,6.0107,6.0387,465300.0],["2002-11-13",6.0067,6.2586,5.9267,6.1347,319000.0],["2002-11-14",6.5186,6.6625,6.5066,6.6345,281100.0],["2002-11-15",6.6665,6.7985,6.5985,6.7825,253300.0],["2002-11-18",7.0185,7.0345,6.8585,6.8585,322400.0],["2002-11-19",6.8065,6.9985,6.7865,6.8625,234100.0],["2002-11-20",6.6705,7.0105,6.6585,6.9785,208800.0],["2002-11-21",7.2904,7.5623,7.2904,7.5343,413200.0],["2002-11-22",7.5863,7.6783,7.4784,7.4784,295300.0],["2002-11-25",7.7463,7.8183,7.6703,7.7223,616200.0],["2002-11-26",7.3464,7.3464,7.0784,7.1024,445600.0],["2002-11-27",7.2704,7.4984,7.1944,7.3624,373900.0],["2002-11-29",7.5383,7.6063,7.4944,7.5223,170400.0],["2002-12-02",7.8183,7.8503,7.5623,7.6503,461300.0],["2002-12-03",7.4504,7.5103,7.3024,7.3384,244800.0],["2002-12-04",7.1664,7.3184,7.0984,7.2784,258100.0],["2002-12-05",7.3864,7.3864,6.9465,7.0385,525200.0],["2002-12-06",6.7705,7.1304,6.7705,7.0185,580200.0],["2002-12-09",6.8705,6.9145,6.5826,6.5985,758900.0],["2002-12-10",6.7225,6.9865,6.6665,6.9865,468000.0],["2002-12-11",6.9065,7.0704,6.8985,7.0265,622500.0],["2002-12-12",7.0025,7.0385,6.8425,6.9225,272000.0],["2002-12-13",6.7985,6.9585,6.7225,6.7665,265100.0],["2002-12-16",6.8785,7.2704,6.8785,7.1824,300700.0],["2002-12-17",7.2904,7.3584,7.0624,7.1104,253700.0],["2002-12-18",6.9945,7.0185,6.8745,6.8985,255300.0],["2002-12-19",6.5466,6.7145,6.5306,6.5706,552600.0],["2002-12-20",6.5786,6.8705,6.5626,6.8145,365900.0],["2002-12-23",6.7385,6.8505,6.6785,6.7065,261300.0],["2002-12-24",6.6185,6.6585,6.5426,6.5666,222200.0],["2002-12-26",6.6265,6.6905,6.5985,6.6545,332800.0],["2002-12-27",6.6105,6.6105,6.4186,6.4306,229900.0],["2002-12-30",6.5226,6.6785,6.4666,6.6745,317000.0],["2002-12-31",6.7105,6.7865,6.6385,6.7345,186100.0],["2003-01-02",6.8985,7.0944,6.8745,7.0784,299700.0],["2003-01-03",6.9585,7.0584,6.9025,6.9585,341400.0],["2003-01-06",6.7945,7.0784,6.7585,7.0624,530600.0],["2003-01-07",6.8145,6.8185,6.6025,6.6825,487000.0],["2003-01-08",6.7185,6.7585,6.5985,6.6305,490800.0],["2003-01-09",6.7465,6.9545,6.7345,6.9305,330700.0],["2003-01-10",6.9145,7.1144,6.9145,7.0664,359300.0],["2003-01-13",7.1664,7.2624,7.0704,7.1584,200900.0],["2003-01-14",7.1304,7.3144,7.0944,7.2544,328500.0],["2003-01-15",7.3384,7.3664,7.2264,7.2504,366800.0],["2003-01-16",7.3024,7.3984,7.2664,7.2864,388600.0],["2003-01-17",7.0744,7.1864,6.9105,6.9745,370900.0],["2003-01-21",6.8385,6.8825,6.5905,6.5905,291800.0],["2003-01-22",6.4586,6.5306,6.4186,6.4786,335000.0],["2003-01-23",6.5266,6.5466,6.2666,6.3386,621200.0],["2003-01-24",6.4626,6.5066,6.2386,6.2866,530500.0],["2003-01-27",6.1067,6.1946,5.8387,5.9267,518100.0],["2003-01-28",5.9827,6.0747,5.8707,6.0467,344600.0],["2003-01-29",5.8547,5.9227,5.7307,5.8987,469500.0],["2003-01-30",6.0547,6.2746,5.9787,5.9947,360000.0],["2003-01-31",5.8067,6.1586,5.8067,6.1387,431800.0],["2003-02-03",6.3706,6.4586,6.2986,6.2986,415400.0],["2003-02-04",6.3026,6.3026,5.9947,6.0347,316100.0],["2003-02-05",6.1227,6.1906,6.0427,6.0707,287100.0],["2003-02-06",5.9227,6.0067,5.8507,5.9507,269100.0],["2003-02-07",6.0507,6.0507,5.7347,5.8307,213300.0],["2003-02-10",5.6188,5.6268,5.4908,5.5668,619400.0],["2003-02-11",5.7307,5.8787,5.7067,5.7627,264400.0],["2003-02-12",5.5548,5.6628,5.4988,5.5428,275900.0],["2003-02-13",5.7387,5.8027,5.6228,5.7387,356400.0],["2003-02-14",5.8467,6.1187,5.7987,6.1107,508700.0],["2003-02-18",6.1746,6.3106,6.1746,6.2706,350500.0],["2003-02-19",6.2666,6.2786,6.0467,6.0867,312300.0],["2003-02-20",6.1067,6.1227,5.9347,5.9987,712000.0],["2003-02-21",5.8827,6.1107,5.8107,6.0507,416500.0],["2003-02-24",5.5828,5.5988,5.5188,5.5228,965300.0],["2003-02-25",5.2868,5.3948,5.1589,5.3748,872000.0],["2003-02-26",5.1389,5.1389,4.9909,5.0149,1030400.0],["2003-02-27",4.9429,5.1269,4.8149,5.0829,1730000.0],["2003-02-28",5.2708,5.4548,5.2428,5.3708,626500.0],["2003-03-03",5.4908,5.5148,5.3388,5.4348,432200.0],["2003-03-04",5.1749,5.2229,5.0709,5.0749,676600.0],["2003-03-05",4.9189,5.0789,4.9189,5.0589,661900.0],["2003-03-06",4.7909,4.8389,4.607,4.611,1182900.0],["2003-03-07",4.8709,4.8709,4.3151,4.467,790600.0],["2003-03-10",4.2351,4.2351,4.0191,4.0271,956600.0],["2003-03-11",4.1551,4.2671,4.0111,4.1271,963800.0],["2003-03-12",4.1191,4.1351,3.8272,3.9831,1065500.0],["2003-03-13",4.347,4.511,4.2111,4.499,1247700.0],["2003-03-14",4.9109,5.3028,4.743,4.8829,1511900.0],["2003-03-17",4.7789,5.5788,4.759,5.3508,1634200.0],["2003-03-18",5.1229,5.1789,4.8789,5.0149,1031100.0],["2003-03-19",5.0629,5.0629,4.7949,4.8829,1048600.0],["2003-03-20",4.8029,4.9909,4.719,4.9469,631000.0],["2003-03-21",5.1749,5.4788,5.1269,5.4788,1080400.0],["2003-03-24",5.1429,5.1749,4.9469,4.9469,822000.0],["2003-03-25",4.9709,5.2388,4.9389,5.1589,566000.0],["2003-03-26",5.2029,5.2109,4.9989,5.0429,490200.0],["2003-03-27",4.9069,5.1029,4.8189,5.0189,457700.0],["2003-03-28",4.8589,4.9949,4.8589,4.8909,414000.0],["2003-03-31",4.8189,4.8189,4.603,4.667,533400.0],["2003-04-01",4.667,4.7989,4.563,4.759,565600.0],["2003-04-02",5.0589,5.1629,5.0109,5.1349,547100.0],["2003-04-03",5.2908,5.2948,5.1629,5.1629,542000.0],["2003-04-04",5.2588,5.2868,5.1669,5.2468,502300.0],["2003-04-07",5.6588,5.8147,5.5788,5.5948,1103300.0],["2003-04-08",5.7867,5.8387,5.6987,5.8027,661100.0],["2003-04-09",5.7187,5.8027,5.4588,5.4748,869900.0],["2003-04-10",5.6028,5.6588,5.5628,5.6188,509100.0],["2003-04-11",5.7707,5.8067,5.6548,5.7587,460000.0],["2003-04-14",5.8558,6.1837,5.8517,6.1713,598400.0],["2003-04-15",6.1713,6.4327,6.1713,6.3912,637000.0],["2003-04-16",6.4742,6.4867,6.1837,6.2252,359600.0],["2003-04-17",6.3331,6.5365,6.2667,6.5365,386800.0],["2003-04-21",6.5365,6.5531,6.3746,6.441,342200.0],["2003-04-22",6.3248,6.8021,6.3248,6.8021,945800.0],["2003-04-23",6.8311,6.9473,6.7689,6.8892,758300.0],["2003-04-24",6.8892,6.8892,6.4991,6.578,509100.0],["2003-04-25",6.4618,6.4659,6.3456,6.4078,381000.0],["2003-04-28",6.4203,6.8311,6.4161,6.827,456400.0],["2003-04-29",6.8353,6.9598,6.6734,6.7855,594100.0],["2003-04-30",6.7855,6.827,6.69,6.773,357200.0],["2003-05-01",6.7025,6.8062,6.6319,6.6319,356700.0],["2003-05-02",6.5406,6.6776,6.5116,6.6693,649100.0],["2003-05-05",6.7855,6.9888,6.7813,6.8685,545600.0],["2003-05-06",7.022,7.2627,7.022,7.1839,643400.0],["2003-05-07",7.2254,7.2586,7.0884,7.105,644300.0],["2003-05-08",6.9349,7.0179,6.8145,6.8311,535700.0],["2003-05-09",6.8394,6.9888,6.744,6.9598,325900.0],["2003-05-12",6.7772,7.0262,6.7481,7.0054,379700.0],["2003-05-13",6.9266,6.9888,6.8892,6.9058,375300.0],["2003-05-14",6.9888,7.0179,6.8062,6.9266,341200.0],["2003-05-15",6.8477,6.8809,6.7896,6.8602,333900.0],["2003-05-16",6.8602,7.0386,6.8477,7.0303,374100.0],["2003-05-19",6.7647,6.7647,6.4493,6.4867,990400.0],["2003-05-20",6.4369,6.5614,6.358,6.4203,503700.0],["2003-05-21",6.1173,6.329,6.0468,6.2086,868900.0],["2003-05-22",6.1464,6.4576,6.1256,6.4493,459700.0],["2003-05-23",6.3248,6.3746,6.2584,6.3248,380700.0],["2003-05-27",6.246,6.5116,6.2294,6.4742,520600.0],["2003-05-28",6.5365,6.6278,6.5157,6.5697,688900.0],["2003-05-29",6.6651,6.7855,6.5406,6.6153,483600.0],["2003-05-30",6.6527,6.8062,6.607,6.773,361200.0],["2003-06-02",6.8145,6.9556,6.7772,6.8436,445200.0],["2003-06-03",6.8021,6.9224,6.7855,6.8809,377000.0],["2003-06-04",6.9722,7.1922,6.9349,7.1756,563000.0],["2003-06-05",7.2088,7.354,7.1756,7.3374,1161800.0],["2003-06-06",7.354,7.4412,7.2835,7.3416,922000.0],["2003-06-09",7.3084,7.3416,7.159,7.1839,481800.0],["2003-06-10",7.1548,7.1797,7.0552,7.1673,485900.0],["2003-06-11",7.3789,7.5076,7.3706,7.491,699900.0],["2003-06-12",7.74,7.8272,7.6363,7.7815,973200.0],["2003-06-13",7.6778,7.6819,7.4287,7.4702,494100.0],["2003-06-16",7.628,7.9268,7.5948,7.8853,432800.0],["2003-06-17",7.8811,7.9268,7.7193,7.8272,642200.0],["2003-06-18",7.8023,7.9434,7.7691,7.8521,585100.0],["2003-06-19",7.6446,7.711,7.5201,7.5948,606600.0],["2003-06-20",7.628,7.6612,7.5159,7.5159,407100.0],["2003-06-23",7.354,7.354,7.2005,7.2337,864800.0],["2003-06-24",7.2171,7.2918,7.1092,7.2046,866300.0],["2003-06-25",7.3291,7.4952,7.2627,7.271,473400.0],["2003-06-26",7.3001,7.408,7.2876,7.3748,447900.0],["2003-06-27",7.325,7.4412,7.242,7.242,585100.0],["2003-06-30",7.3582,7.3789,7.2005,7.2752,650900.0],["2003-07-01",7.0801,7.2171,7.0054,7.2129,659500.0],["2003-07-02",7.2212,7.3997,7.2129,7.3582,389400.0],["2003-07-03",7.2378,7.3955,7.2212,7.2959,388600.0],["2003-07-07",7.3333,7.574,7.3333,7.5367,545600.0],["2003-07-08",7.5242,7.5491,7.4287,7.5076,403800.0],["2003-07-09",7.462,7.4869,7.3582,7.4412,686000.0],["2003-07-10",7.2793,7.2918,7.1382,7.1922,731300.0],["2003-07-11",7.3374,7.4827,7.325,7.4204,464400.0],["2003-07-14",7.74,7.7774,7.5906,7.5906,603700.0],["2003-07-15",7.9185,7.9434,7.6072,7.6695,637800.0],["2003-07-16",7.9226,7.9309,7.8023,7.8521,547400.0],["2003-07-17",7.657,7.6695,7.4619,7.5491,518400.0],["2003-07-18",7.8355,7.9724,7.7981,7.9143,471800.0],["2003-07-21",7.8604,7.8853,7.7525,7.7774,263200.0],["2003-07-22",7.7649,7.8645,7.74,7.7857,315200.0],["2003-07-23",7.8604,7.8645,7.6902,7.8313,250400.0],["2003-07-24",8.0139,8.1343,7.9351,7.9351,427100.0],["2003-07-25",8.0347,8.2173,8.0347,8.2007,807800.0],["2003-07-28",8.1965,8.2712,8.155,8.2048,350100.0],["2003-07-29",8.3874,8.4123,8.2588,8.2754,439500.0],["2003-07-30",8.3418,8.404,8.2795,8.3003,231800.0],["2003-07-31",8.4746,8.5036,8.2588,8.3459,704400.0],["2003-08-01",8.3418,8.3999,8.3127,8.3127,441100.0],["2003-08-04",8.3086,8.3625,8.1675,8.3293,382700.0],["2003-08-05",8.3833,8.4248,8.3086,8.321,620200.0],["2003-08-06",8.1965,8.2339,8.1011,8.1592,680100.0],["2003-08-07",8.0139,8.0928,7.9517,8.0845,875600.0],["2003-08-08",8.1592,8.1924,8.0596,8.1426,214300.0],["2003-08-11",8.1426,8.238,8.1218,8.2048,282300.0],["2003-08-12",8.292,8.3418,8.238,8.3418,371500.0],["2003-08-13",8.4082,8.4206,8.2795,8.3169,275200.0],["2003-08-14",8.4372,8.7111,8.4372,8.6074,633000.0],["2003-08-15",8.736,8.7775,8.6323,8.6738,342700.0],["2003-08-18",8.7236,8.8066,8.7153,8.7568,1058800.0],["2003-08-19",8.7236,8.7236,8.5119,8.6074,453900.0],["2003-08-20",8.5285,8.6406,8.5078,8.5949,300600.0],["2003-08-21",8.7816,8.7943,8.6282,8.7006,357000.0],["2003-08-22",8.5557,8.5685,8.3896,8.462,406800.0],["2003-08-25",8.3725,8.4322,7.9848,8.4109,331100.0],["2003-08-26",8.2362,8.3384,8.151,8.3384,521000.0],["2003-08-27",8.3086,8.4577,8.2916,8.3896,340500.0],["2003-08-28",8.347,8.4151,8.249,8.3981,308400.0],["2003-08-29",8.3725,8.4322,8.3086,8.4066,196000.0],["2003-09-02",8.5983,8.7134,8.5472,8.7049,522700.0],["2003-09-03",8.7603,8.8156,8.7347,8.7773,344900.0],["2003-09-04",8.8199,8.8966,8.7603,8.8668,351000.0],["2003-09-05",8.8327,8.9392,8.8327,8.8668,329900.0],["2003-09-08",8.871,8.9563,8.8497,8.9264,459400.0],["2003-09-09",8.935,8.935,8.8327,8.8753,244400.0],["2003-09-10",8.6836,8.7049,8.5728,8.6026,383800.0],["2003-09-11",8.6367,8.7262,8.5941,8.6836,172500.0],["2003-09-12",8.5941,8.7943,8.5217,8.7603,414600.0],["2003-09-15",8.7688,8.7773,8.6495,8.6708,235800.0],["2003-09-16",8.6196,8.6921,8.5685,8.6878,241500.0],["2003-09-17",8.7816,8.8114,8.7304,8.7645,183100.0],["2003-09-18",8.9733,9.033,8.9264,9.0074,383200.0],["2003-09-19",8.935,8.935,8.8114,8.8881,372300.0],["2003-09-22",8.6836,8.7347,8.6324,8.6921,397600.0],["2003-09-23",8.5685,8.5983,8.445,8.5813,531200.0],["2003-09-24",8.5046,8.5174,8.3044,8.3086,1170100.0],["2003-09-25",8.185,8.249,8.0998,8.1467,651900.0],["2003-09-26",7.972,7.989,7.8825,7.9635,852700.0],["2003-09-29",8.053,8.0913,7.9166,8.0615,451400.0],["2003-09-30",7.955,7.9848,7.8186,7.8825,646000.0],["2003-10-01",8.0444,8.2106,8.0104,8.185,397300.0],["2003-10-02",8.3597,8.4237,8.3001,8.3384,474600.0],["2003-10-03",8.5472,8.6239,8.5217,8.5643,527400.0],["2003-10-06",8.4407,8.5344,8.4066,8.5217,334000.0],["2003-10-07",8.4237,8.4748,8.3555,8.462,323200.0],["2003-10-08",8.543,8.543,8.3384,8.3853,390000.0],["2003-10-09",8.5217,8.5557,8.4066,8.4066,350800.0],["2003-10-10",8.5302,8.5856,8.5217,8.5557,262100.0],["2003-10-13",8.6623,8.6878,8.5856,8.6069,205300.0],["2003-10-14",8.6367,8.7347,8.5728,8.7262,333600.0],["2003-10-15",8.7773,8.7943,8.6367,8.675,471100.0],["2003-10-16",8.675,8.756,8.6623,8.6921,304600.0],["2003-10-17",8.675,8.7475,8.6282,8.6878,310900.0],["2003-10-20",8.7517,8.8668,8.7134,8.837,371900.0],["2003-10-21",8.8156,8.9307,8.7901,8.8284,374000.0],["2003-10-22",8.658,8.6708,8.5643,8.6282,429300.0],["2003-10-23",8.5259,8.6282,8.4876,8.6026,289000.0],["2003-10-24",8.5472,8.5643,8.4151,8.4492,289500.0],["2003-10-27",8.56,8.6452,8.5131,8.5302,345900.0],["2003-10-28",8.543,8.6793,8.5003,8.6665,301600.0],["2003-10-29",8.6495,8.7517,8.6452,8.7176,245200.0],["2003-10-30",8.9222,8.9392,8.8029,8.8199,441300.0],["2003-10-31",8.9136,8.935,8.8199,8.8796,299800.0],["2003-11-03",9.1054,9.1395,8.969,9.0116,404600.0],["2003-11-04",9.0457,9.0543,8.9563,8.9861,470000.0],["2003-11-05",8.9307,9.0116,8.9051,8.9818,876000.0],["2003-11-06",9.033,9.067,8.9307,9.0244,409700.0],["2003-11-07",9.2503,9.3909,9.2034,9.2673,591200.0],["2003-11-10",9.3483,9.3909,9.2375,9.2503,292000.0],["2003-11-11",9.1991,9.2716,9.1608,9.2247,286900.0],["2003-11-12",9.2162,9.3951,9.1906,9.3738,409700.0],["2003-11-13",9.3909,9.4803,9.3653,9.459,376900.0],["2003-11-14",9.3014,9.4633,9.246,9.2971,458900.0],["2003-11-17",9.0756,9.0926,8.9307,9.0926,454400.0],["2003-11-18",9.067,9.0883,8.9435,8.9477,344700.0],["2003-11-19",8.9605,9.0841,8.9136,9.0372,263000.0],["2003-11-20",8.8327,9.0244,8.756,8.8923,392400.0],["2003-11-21",8.9094,8.969,8.8668,8.9307,224000.0],["2003-11-24",8.9946,9.0372,8.952,9.0287,307800.0],["2003-11-25",8.9818,9.0074,8.8966,8.9477,280300.0],["2003-11-26",9.1267,9.1778,9.033,9.1523,557500.0],["2003-11-28",9.0969,9.2076,9.0756,9.1863,151100.0],["2003-12-01",9.2289,9.2758,9.1395,9.2076,411800.0],["2003-12-02",9.1736,9.3483,9.165,9.2247,327600.0],["2003-12-03",9.3227,9.3909,9.2971,9.3184,367700.0],["2003-12-04",9.3014,9.3483,9.2332,9.2886,383800.0],["2003-12-05",9.1906,9.3099,9.165,9.246,199200.0],["2003-12-08",9.1991,9.3994,9.1608,9.3483,287000.0],["2003-12-09",9.2758,9.3099,9.1608,9.1949,242900.0],["2003-12-10",9.1395,9.2247,9.0756,9.148,252200.0],["2003-12-11",9.0756,9.2843,9.067,9.246,274800.0],["2003-12-12",9.3738,9.3866,9.2545,9.3269,303600.0],["2003-12-15",9.4335,9.4335,9.2375,9.2375,396100.0],["2003-12-16",9.3269,9.4335,9.2886,9.4036,235300.0],["2003-12-17",9.2758,9.2929,9.1863,9.2673,323800.0],["2003-12-18",9.2588,9.4463,9.2332,9.3951,334200.0],["2003-12-19",9.4122,9.4633,9.3483,9.3951,257600.0],["2003-12-22",9.4676,9.4889,9.2758,9.3909,403800.0],["2003-12-23",9.4803,9.5187,9.3738,9.4761,239700.0],["2003-12-24",9.5272,9.5698,9.4931,9.5102,124700.0],["2003-12-26",9.5656,9.638,9.5442,9.5954,85100.0],["2003-12-29",9.6508,9.7062,9.6124,9.638,278300.0],["2003-12-30",9.8084,9.9235,9.7573,9.851,314700.0],["2003-12-31",9.8681,10.0044,9.8681,9.9746,333500.0],["2004-01-02",10.0683,10.1621,9.9746,10.0087,405900.0],["2004-01-05",10.1237,10.2175,10.1195,10.1919,368500.0],["2004-01-06",10.1962,10.2984,10.1408,10.2601,353700.0],["2004-01-07",10.1024,10.2302,10.047,10.1621,492000.0],["2004-01-08",10.2089,10.3964,10.2047,10.3666,272800.0],["2004-01-09",10.3709,10.4731,10.3112,10.3581,359800.0],["2004-01-12",10.243,10.3112,10.226,10.2856,274100.0],["2004-01-13",10.3069,10.3112,10.0982,10.1834,282900.0],["2004-01-14",10.3709,10.6137,10.3666,10.5754,596000.0],["2004-01-15",10.9887,10.9887,10.7714,10.8353,567700.0],["2004-01-16",10.8651,10.9077,10.7628,10.8608,324500.0],["2004-01-20",10.9972,10.9972,10.8864,10.9503,330000.0],["2004-01-21",11.0015,11.223,10.9503,11.1676,408200.0],["2004-01-22",11.3125,11.3977,11.2614,11.2955,410000.0],["2004-01-23",11.3636,11.4275,11.2273,11.2741,703700.0],["2004-01-26",11.0781,11.1421,10.9844,11.1378,409700.0],["2004-01-27",11.2443,11.2912,11.1932,11.1932,298200.0],["2004-01-28",11.223,11.3253,10.9674,10.9929,361000.0],["2004-01-29",10.814,10.8353,10.5967,10.7671,560700.0],["2004-01-30",10.6521,10.7245,10.5668,10.6947,502800.0],["2004-02-02",10.7501,10.9162,10.6521,10.8353,294200.0],["2004-02-03",10.6861,10.7458,10.6137,10.6734,404500.0],["2004-02-04",10.5668,10.6435,10.5072,10.537,742800.0],["2004-02-05",10.7586,10.8182,10.6691,10.6989,354700.0],["2004-02-06",10.9418,11.1037,10.8949,11.0696,342700.0],["2004-02-09",11.2997,11.3721,11.2614,11.2955,302600.0],["2004-02-10",11.206,11.3338,11.1761,11.2784,214900.0],["2004-02-11",11.2102,11.4829,11.1719,11.4701,368000.0],["2004-02-12",11.3508,11.4531,11.3466,11.4062,356900.0],["2004-02-13",11.3849,11.3849,11.1676,11.2273,302900.0],["2004-02-17",11.6321,11.7173,11.5809,11.6619,528500.0],["2004-02-18",11.5468,11.5596,11.3338,11.3636,340000.0],["2004-02-19",11.1548,11.2699,11.0696,11.125,526300.0],["2004-02-20",11.01,11.0142,10.8651,10.9375,479600.0],["2004-02-23",10.814,10.814,10.6819,10.7373,443800.0],["2004-02-24",10.5839,10.7373,10.5839,10.6947,505800.0],["2004-02-25",10.6478,10.6776,10.4816,10.5882,626100.0],["2004-02-26",10.4135,10.5413,10.3538,10.5157,460800.0],["2004-02-27",10.5839,10.6222,10.4348,10.4774,424800.0],["2004-03-01",10.4518,10.5668,10.4262,10.537,435300.0],["2004-03-02",10.3964,10.4177,10.2814,10.3495,604200.0],["2004-03-03",10.2175,10.3027,10.1195,10.2601,563000.0],["2004-03-04",10.2345,10.3922,10.2345,10.3581,389000.0],["2004-03-05",10.3879,10.5455,10.3623,10.4475,367100.0],["2004-03-08",10.4475,10.5328,10.3538,10.3879,284900.0],["2004-03-09",10.3495,10.4177,10.226,10.2643,385100.0],["2004-03-10",10.0555,10.1109,9.9746,10.0215,511100.0],["2004-03-11",9.7999,9.8851,9.6976,9.7317,581900.0],["2004-03-12",9.7445,9.851,9.6934,9.8127,426900.0],["2004-03-15",9.6508,9.6678,9.3866,9.4377,668200.0],["2004-03-16",9.5528,9.6167,9.4761,9.5826,488300.0],["2004-03-17",9.7488,9.8382,9.6167,9.7871,432400.0],["2004-03-18",9.5996,9.6295,9.4889,9.5954,600600.0],["2004-03-19",9.3056,9.5826,9.2076,9.263,1149100.0],["2004-03-22",9.1054,9.1267,8.9903,9.0969,1617400.0],["2004-03-23",9.0372,9.1182,9.0116,9.0116,1197100.0],["2004-03-24",8.7517,8.7986,8.6111,8.7347,2185500.0],["2004-03-25",9.1011,9.2971,9.0798,9.2375,886100.0],["2004-03-26",9.1863,9.2673,9.1096,9.1182,662300.0],["2004-03-29",9.3312,9.4846,9.2971,9.4207,543500.0],["2004-03-30",9.2503,9.4164,9.2247,9.3525,453900.0],["2004-03-31",9.3696,9.459,9.2843,9.3951,562000.0],["2004-04-01",9.4633,9.6252,9.4249,9.5954,539400.0],["2004-04-02",9.851,9.8766,9.7658,9.8127,526800.0],["2004-04-05",9.7829,9.8596,9.736,9.834,382700.0],["2004-04-06",9.7573,9.7999,9.6721,9.7402,402200.0],["2004-04-07",9.6721,9.753,9.6422,9.7104,301000.0],["2004-04-08",9.6082,9.6295,9.4974,9.5741,409300.0],["2004-04-12",9.5996,9.6465,9.5315,9.5954,197600.0],["2004-04-13",9.5996,9.6039,9.4249,9.4676,274300.0],["2004-04-14",9.246,9.4803,9.246,9.4207,487700.0],["2004-04-15",9.5442,9.5741,9.4292,9.5187,505500.0],["2004-04-16",9.6593,9.7573,9.6508,9.6934,467100.0],["2004-04-19",9.6976,9.7488,9.6082,9.7317,457900.0],["2004-04-20",9.7829,9.8212,9.5016,9.5187,355200.0],["2004-04-21",9.5315,9.6295,9.263,9.54,326700.0],["2004-04-22",9.4889,9.6934,9.442,9.6721,495200.0],["2004-04-23",9.6678,9.753,9.5741,9.6806,362900.0],["2004-04-26",9.7844,9.8676,9.6267,9.6399,623200.0],["2004-04-27",9.653,9.7756,9.6355,9.6924,395500.0],["2004-04-28",9.5129,9.5304,9.3815,9.3858,416400.0],["2004-04-29",9.3289,9.4603,9.1975,9.2807,465600.0],["2004-04-30",9.3552,9.4691,9.2676,9.2939,348300.0],["2004-05-03",9.3552,9.4472,9.3201,9.3727,253200.0],["2004-05-04",9.5742,9.6267,9.4472,9.5654,292700.0],["2004-05-05",9.7099,9.7713,9.6705,9.6705,430300.0],["2004-05-06",9.4734,9.5041,9.3815,9.4603,404400.0],["2004-05-07",9.1231,9.1669,8.9041,9.0223,1098300.0],["2004-05-10",8.8077,8.9172,8.7858,8.8822,544900.0],["2004-05-11",8.996,9.0223,8.9128,8.9566,379900.0],["2004-05-12",8.7989,8.9128,8.6851,8.8822,582200.0],["2004-05-13",9.1887,9.2851,9.1493,9.1669,640700.0],["2004-05-14",9.1756,9.18,9.0267,9.0924,322100.0],["2004-05-17",9.088,9.1493,8.9566,9.1231,333200.0],["2004-05-18",9.18,9.2763,9.1625,9.1975,338200.0],["2004-05-19",9.491,9.561,9.3289,9.3727,387200.0],["2004-05-20",9.2982,9.399,9.2982,9.3245,288600.0],["2004-05-21",9.4734,9.5085,9.3771,9.4428,278300.0],["2004-05-24",9.5786,9.5917,9.4472,9.5479,326100.0],["2004-05-25",9.4253,9.6355,9.4034,9.6355,424300.0],["2004-05-26",9.6749,9.7318,9.6092,9.6574,322600.0],["2004-05-27",9.9683,10.0034,9.8501,9.9421,465700.0],["2004-05-28",9.9289,9.9902,9.872,9.9289,228400.0],["2004-06-01",9.8632,9.9158,9.7275,9.8632,412100.0],["2004-06-02",9.907,10.0078,9.8764,9.9333,315700.0],["2004-06-03",9.9552,10.0647,9.9333,9.9421,299600.0],["2004-06-04",10.0647,10.183,10.0297,10.1173,446200.0],["2004-06-07",10.3581,10.4107,10.3012,10.4107,636200.0],["2004-06-08",10.2793,10.4019,10.2268,10.3319,286100.0],["2004-06-09",10.1173,10.1611,9.9859,10.0034,392600.0],["2004-06-10",10.0516,10.1698,10.0384,10.1348,232800.0],["2004-06-14",9.837,10.0735,9.8063,9.8545,384700.0],["2004-06-15",9.9815,10.1085,9.9421,9.9902,355000.0],["2004-06-16",10.0297,10.0297,9.9421,9.9902,241900.0],["2004-06-17",9.9946,10.091,9.9333,10.0384,280300.0],["2004-06-18",10.0735,10.2706,10.0559,10.1392,228300.0],["2004-06-21",10.2005,10.2311,10.1041,10.1479,308100.0],["2004-06-22",10.0603,10.1567,9.9859,10.1392,316100.0],["2004-06-23",10.0822,10.2005,9.999,10.1698,265100.0],["2004-06-24",10.253,10.3187,10.2092,10.2224,255600.0],["2004-06-25",10.1961,10.2881,10.1698,10.2049,181300.0],["2004-06-28",10.38,10.4939,10.3056,10.3494,471400.0],["2004-06-29",10.2793,10.4107,10.2793,10.3581,375900.0],["2004-06-30",10.437,10.4589,10.2925,10.38,336300.0],["2004-07-01",10.3932,10.4107,10.2311,10.3012,424200.0],["2004-07-02",10.2706,10.38,10.2443,10.3362,339100.0],["2004-07-06",10.1435,10.1567,10.0603,10.1435,634200.0],["2004-07-07",10.1567,10.2224,10.0954,10.1742,470500.0],["2004-07-08",10.2092,10.2574,10.1479,10.1742,290000.0],["2004-07-09",10.2749,10.31,10.2268,10.2925,384100.0],["2004-07-12",10.218,10.2487,10.1479,10.2311,173100.0],["2004-07-13",10.1479,10.1567,10.0778,10.1304,191500.0],["2004-07-14",9.9946,10.1304,9.9859,10.0472,285300.0],["2004-07-15",10.0559,10.0559,9.9158,9.9202,1184800.0],["2004-07-16",10.126,10.1304,9.9859,10.0121,1393700.0],["2004-07-19",9.8851,10.0384,9.8589,9.9596,271100.0],["2004-07-20",9.8851,9.9508,9.8151,9.9246,212300.0],["2004-07-21",10.0516,10.0954,9.8851,9.907,215900.0],["2004-07-22",9.872,9.9377,9.7932,9.8983,267500.0],["2004-07-23",9.7975,9.7975,9.6574,9.6924,287900.0],["2004-07-26",9.7888,9.7888,9.6136,9.6793,284800.0],["2004-07-27",9.8238,9.9289,9.7669,9.8939,485900.0],["2004-07-28",10.0121,10.1304,9.9552,10.0735,382900.0],["2004-07-29",10.1917,10.2136,10.1173,10.1304,962800.0],["2004-07-30",10.1523,10.2224,10.091,10.1216,213000.0],["2004-08-02",9.9859,10.1041,9.9683,10.091,213000.0],["2004-08-03",10.1173,10.1873,10.034,10.0647,319400.0],["2004-08-04",9.9946,10.1742,9.9771,10.1654,283100.0],["2004-08-05",10.3757,10.3976,10.2092,10.2224,550400.0],["2004-08-06",10.3406,10.3757,10.2399,10.2662,557100.0],["2004-08-09",10.2136,10.3143,10.1611,10.1961,414100.0],["2004-08-10",10.3704,10.4378,10.339,10.3839,266700.0],["2004-08-11",10.321,10.3929,10.2491,10.3749,235900.0],["2004-08-12",10.33,10.3704,10.2716,10.3075,355600.0],["2004-08-13",10.4513,10.4962,10.3974,10.4468,519800.0],["2004-08-16",10.5007,10.6715,10.4738,10.6221,243800.0],["2004-08-17",10.7479,10.7748,10.649,10.6939,394600.0],["2004-08-18",10.5232,10.7793,10.5187,10.7703,345200.0],["2004-08-19",10.7164,10.7793,10.6176,10.7164,335600.0],["2004-08-20",10.6939,10.8287,10.649,10.7883,213900.0],["2004-08-23",10.8198,10.8198,10.7074,10.7299,324200.0],["2004-08-24",10.7479,10.7479,10.6041,10.676,176800.0],["2004-08-25",10.685,10.8692,10.6715,10.8153,311900.0],["2004-08-26",10.8602,10.9141,10.8377,10.8961,228900.0],["2004-08-27",10.9501,10.9725,10.9141,10.9366,167400.0],["2004-08-30",10.9006,10.9635,10.8647,10.8827,215000.0],["2004-08-31",10.8917,11.004,10.8872,10.9815,195000.0],["2004-09-01",10.9995,11.0309,10.9635,11.013,757900.0],["2004-09-02",10.9411,11.1118,10.9321,11.1028,425500.0],["2004-09-03",11.0489,11.1118,10.995,11.0624,178400.0],["2004-09-07",11.1163,11.2107,11.0759,11.1208,235700.0],["2004-09-08",11.0354,11.1882,10.995,11.1073,646700.0],["2004-09-09",11.1208,11.1433,11.013,11.1433,264200.0],["2004-09-10",11.2197,11.2781,11.1747,11.2736,292000.0],["2004-09-13",11.2691,11.3994,11.2556,11.3904,446200.0],["2004-09-14",11.341,11.4039,11.2916,11.332,416200.0],["2004-09-15",11.3365,11.341,11.1792,11.2601,370700.0],["2004-09-16",11.1568,11.4084,11.1433,11.2376,472700.0],["2004-09-17",11.4578,11.6375,11.4039,11.5162,625900.0],["2004-09-20",11.4129,11.5162,11.4084,11.4937,444400.0],["2004-09-21",11.5207,11.7004,11.4848,11.6735,677500.0],["2004-09-22",11.3859,11.3949,11.2736,11.305,449600.0],["2004-09-23",11.2152,11.2781,11.1433,11.2286,327100.0],["2004-09-24",11.1073,11.2107,11.1028,11.1388,308500.0],["2004-09-27",11.0489,11.1702,11.0264,11.1163,284600.0],["2004-09-28",11.2017,11.2556,11.1163,11.2197,288600.0],["2004-09-29",11.2871,11.3455,11.2421,11.3095,200500.0],["2004-09-30",11.3769,11.4533,11.3365,11.3589,280200.0],["2004-10-01",11.4848,11.6555,11.4848,11.5836,337400.0],["2004-10-04",11.7678,11.8083,11.6959,11.7633,546400.0],["2004-10-05",11.7768,11.8622,11.7544,11.7723,278200.0],["2004-10-06",11.7049,11.8936,11.6915,11.8892,249700.0],["2004-10-07",11.9521,12.006,11.9071,11.9251,410100.0],["2004-10-08",12.0329,12.1453,11.9745,12.0195,376500.0],["2004-10-11",12.015,12.0329,11.9521,11.961,264900.0],["2004-10-12",11.7049,11.7903,11.6645,11.7903,440700.0],["2004-10-13",11.7993,11.8442,11.669,11.7454,318300.0],["2004-10-14",11.6825,11.7229,11.5027,11.5387,450400.0],["2004-10-15",11.5387,11.7903,11.4803,11.6825,632500.0],["2004-10-18",11.4398,11.6465,11.4129,11.6061,364700.0],["2004-10-19",11.7364,11.7858,11.5791,11.6151,535700.0],["2004-10-20",11.2421,11.4578,11.2197,11.4533,1483300.0],["2004-10-21",11.323,11.4084,11.296,11.3814,436300.0],["2004-10-22",11.4893,11.5252,11.3545,11.3679,485700.0],["2004-10-25",11.3275,11.4129,11.296,11.3679,526700.0],["2004-10-26",11.5162,11.5656,11.4174,11.5656,504300.0],["2004-10-27",11.7049,11.8802,11.669,11.8218,795500.0],["2004-10-28",11.9026,11.9925,11.8892,11.961,450300.0],["2004-10-29",11.9296,12.0464,11.8622,11.9655,475700.0],["2004-11-01",11.9386,12.0195,11.8712,11.997,497700.0],["2004-11-02",11.979,12.0284,11.8622,11.9521,644200.0],["2004-11-03",12.2217,12.2441,12.0824,12.0958,447500.0],["2004-11-04",12.006,12.2217,11.9655,12.1812,481400.0],["2004-11-05",12.1408,12.2037,12.0419,12.1183,406100.0],["2004-11-08",11.988,12.0599,11.979,12.0105,342700.0],["2004-11-09",11.9835,12.024,11.9161,11.9655,370900.0],["2004-11-10",12.0824,12.1003,11.9521,11.9655,411200.0],["2004-11-11",12.0779,12.2441,12.0779,12.2351,642700.0],["2004-11-12",12.2396,12.307,12.1857,12.3025,325100.0],["2004-11-15",12.1857,12.2486,12.1498,12.2306,250900.0],["2004-11-16",12.0195,12.0599,11.97,11.97,324600.0],["2004-11-17",12.1228,12.2306,12.0554,12.1453,363100.0],["2004-11-18",12.0419,12.1587,12.0239,12.1093,276800.0],["2004-11-19",12.2621,12.2666,12.0195,12.0329,220700.0],["2004-11-22",11.979,12.1632,11.9655,12.1453,233700.0],["2004-11-23",12.1677,12.1677,12.0509,12.1318,549700.0],["2004-11-24",12.1902,12.1992,12.0734,12.1408,253300.0],["2004-11-26",12.334,12.3879,12.334,12.3609,189200.0],["2004-11-29",12.4643,12.4912,12.325,12.3699,352200.0],["2004-11-30",12.3654,12.4194,12.2531,12.325,321400.0],["2004-12-01",12.4598,12.626,12.4508,12.5991,365500.0],["2004-12-02",12.7294,12.8013,12.626,12.6485,430500.0],["2004-12-03",12.68,12.8282,12.68,12.8058,412500.0],["2004-12-06",12.8597,12.999,12.8103,12.9091,420400.0],["2004-12-07",13.0754,13.1338,12.9181,12.9181,489100.0],["2004-12-08",12.9226,13.008,12.8597,12.9586,365100.0],["2004-12-09",12.8058,12.972,12.6979,12.9226,406600.0],["2004-12-10",12.7384,12.8507,12.7114,12.8507,321400.0],["2004-12-13",13.0754,13.1877,13.0304,13.1428,377400.0],["2004-12-14",13.1203,13.2012,13.0978,13.1607,252800.0],["2004-12-15",13.2461,13.3135,13.2147,13.2461,402500.0],["2004-12-16",13.2057,13.2326,13.0978,13.1652,384900.0],["2004-12-17",13.0529,13.1158,13.008,13.0529,329500.0],["2004-12-20",13.2147,13.2371,13.0349,13.0349,357600.0],["2004-12-21",13.1518,13.2551,13.0709,13.1967,298200.0],["2004-12-22",13.2596,13.4079,13.2371,13.318,257800.0],["2004-12-23",13.4393,13.5202,13.4303,13.4573,231000.0],["2004-12-27",13.5472,13.6101,13.5112,13.5382,236200.0],["2004-12-28",13.5741,13.673,13.5741,13.6236,211600.0],["2004-12-29",13.4977,13.5921,13.4798,13.5786,227800.0],["2004-12-30",13.5517,13.5876,13.4843,13.4843,205100.0],["2004-12-31",13.673,13.673,13.5472,13.5921,170100.0],["2005-01-03",13.628,13.6685,13.5022,13.5067,347300.0],["2005-01-04",13.5427,13.5831,13.2596,13.2776,498600.0],["2005-01-05",13.3764,13.4393,13.2776,13.3225,429800.0],["2005-01-06",13.3989,13.4932,13.3225,13.3854,281700.0],["2005-01-07",13.4708,13.4843,13.2012,13.2326,400600.0],["2005-01-10",13.2955,13.3809,13.2416,13.2596,514300.0],["2005-01-11",13.2326,13.2866,13.1428,13.1742,374300.0],["2005-01-12",13.2281,13.2686,13.1383,13.2551,434800.0],["2005-01-13",13.0844,13.1607,13.0574,13.0709,394400.0],["2005-01-14",12.972,13.0439,12.9406,13.017,382600.0],["2005-01-18",12.8417,13.017,12.8193,12.99,608200.0],["2005-01-19",13.0259,13.0259,12.8327,12.8552,349700.0],["2005-01-20",12.7519,12.7788,12.6036,12.662,424100.0],["2005-01-21",12.6934,12.7743,12.6485,12.671,334900.0],["2005-01-24",12.9541,12.9765,12.8507,12.8552,452900.0],["2005-01-25",12.9496,12.99,12.8777,12.8822,318900.0],["2005-01-26",12.9765,13.0125,12.9226,13.0035,500300.0],["2005-01-27",12.7923,12.9091,12.7698,12.8462,501800.0],["2005-01-28",12.9181,12.9226,12.8148,12.9001,315000.0],["2005-01-31",12.9181,13.008,12.8867,12.9675,529300.0],["2005-02-01",12.9136,13.0709,12.9136,13.0664,417700.0],["2005-02-02",13.0304,13.0574,12.9765,13.0215,300500.0],["2005-02-03",12.8911,13.008,12.8777,12.9496,257600.0],["2005-02-04",12.9226,13.0304,12.9181,13.0035,332100.0],["2005-02-07",12.9541,12.9541,12.7878,12.8642,388800.0],["2005-02-08",12.8417,12.9046,12.8103,12.8777,319000.0],["2005-02-09",12.8148,12.9226,12.7653,12.8372,422800.0],["2005-02-10",12.9001,12.9945,12.8417,12.9361,377400.0],["2005-02-11",13.0664,13.2192,13.0304,13.1697,454800.0],["2005-02-14",13.3,13.3674,13.2686,13.327,475000.0],["2005-02-15",13.3225,13.4034,13.3,13.354,340600.0],["2005-02-16",13.2955,13.3854,13.2326,13.3315,460100.0],["2005-02-17",13.4798,13.5696,13.4303,13.4303,668200.0],["2005-02-18",13.4483,13.4618,13.3809,13.4258,463500.0],["2005-02-22",13.4393,13.5696,13.4169,13.4169,565900.0],["2005-02-23",13.4348,13.4753,13.3809,13.4483,331200.0],["2005-02-24",13.3809,13.4798,13.3225,13.4798,395200.0],["2005-02-25",13.5741,13.7718,13.5382,13.7583,419500.0],["2005-02-28",13.8572,13.8842,13.7224,13.7853,572800.0],["2005-03-01",13.8797,13.983,13.8797,13.9695,1058400.0],["2005-03-02",13.8392,13.9291,13.7494,13.8572,881400.0],["2005-03-03",13.9605,13.992,13.8662,13.9246,404000.0],["2005-03-04",14.0819,14.302,14.0639,14.2212,413100.0],["2005-03-07",14.2122,14.2706,14.1493,14.2167,276400.0],["2005-03-08",14.1897,14.311,14.1762,14.2122,385200.0],["2005-03-09",14.2167,14.2841,14.1358,14.1448,509200.0],["2005-03-10",14.1987,14.2571,14.0639,14.2391,366900.0],["2005-03-11",14.1897,14.2571,14.1313,14.1538,251200.0],["2005-03-14",14.1133,14.1762,14.0594,14.1403,220000.0],["2005-03-15",14.1448,14.1448,14.0459,14.0504,283700.0],["2005-03-16",14.1043,14.1133,13.9965,14.019,288500.0],["2005-03-17",13.9021,13.992,13.8752,13.9291,327800.0],["2005-03-18",13.9516,14.019,13.8302,13.974,329300.0],["2005-03-21",13.8617,13.8886,13.7449,13.8257,362300.0],["2005-03-22",13.7359,13.8617,13.5696,13.6011,395900.0],["2005-03-23",13.5741,13.6235,13.5472,13.5831,256800.0],["2005-03-24",13.6146,13.7494,13.5831,13.5831,303200.0],["2005-03-28",13.5876,13.6325,13.5427,13.5876,215900.0],["2005-03-29",13.5831,13.7134,13.5067,13.5067,404300.0],["2005-03-30",13.5696,13.7269,13.5606,13.6865,459800.0],["2005-03-31",13.7224,13.7224,13.5247,13.5831,327400.0],["2005-04-01",13.5921,13.5921,13.2821,13.318,543800.0],["2005-04-04",13.2461,13.3495,13.1473,13.3135,846200.0],["2005-04-05",13.3135,13.354,13.2416,13.3045,306000.0],["2005-04-06",13.354,13.4798,13.318,13.3629,243700.0],["2005-04-07",13.4258,13.5741,13.4258,13.5067,326500.0],["2005-04-08",13.5157,13.5337,13.4214,13.4798,300800.0],["2005-04-11",13.5876,13.6011,13.5022,13.5741,373600.0],["2005-04-12",13.4303,13.5831,13.3809,13.5741,332000.0],["2005-04-13",13.5157,13.5921,13.4348,13.4528,234100.0],["2005-04-14",13.4034,13.4483,13.3495,13.3629,643400.0],["2005-04-15",13.3045,13.3674,13.1652,13.1922,425400.0],["2005-04-18",12.9765,12.9855,12.8507,12.9316,508800.0],["2005-04-19",12.8642,12.8822,12.7608,12.8507,470200.0],["2005-04-20",12.7608,12.8103,12.6305,12.653,477400.0],["2005-04-21",12.9046,12.9091,12.7249,12.8867,499200.0],["2005-04-22",12.963,13.008,12.7788,12.9316,848100.0],["2005-04-25",13.0128,13.0867,12.9297,13.0405,338200.0],["2005-04-26",12.9621,12.9944,12.879,12.902,394300.0],["2005-04-27",12.6251,12.7451,12.5466,12.6989,653200.0],["2005-04-28",12.4174,12.5558,12.3804,12.4358,705700.0],["2005-04-29",12.6435,12.662,12.4866,12.6528,503300.0],["2005-05-02",12.6989,12.6989,12.5789,12.6897,524000.0],["2005-05-03",12.6066,12.7866,12.6066,12.6528,358300.0],["2005-05-04",12.6943,12.8743,12.662,12.8467,424400.0],["2005-05-05",12.9621,13.0174,12.8651,12.9251,391200.0],["2005-05-06",12.7774,12.842,12.7543,12.7728,365700.0],["2005-05-09",12.8328,12.9482,12.7774,12.9297,362700.0],["2005-05-10",12.7728,12.8236,12.7082,12.7405,394900.0],["2005-05-11",12.6666,12.6897,12.5374,12.6482,334200.0],["2005-05-12",12.8143,12.8328,12.6759,12.6943,423600.0],["2005-05-13",12.7082,12.8697,12.6205,12.6712,1024900.0],["2005-05-16",12.7082,12.8374,12.6805,12.8097,294700.0],["2005-05-17",12.7774,12.8836,12.7451,12.8605,432700.0],["2005-05-18",13.0082,13.1467,12.9667,13.0959,460000.0],["2005-05-19",13.1052,13.1652,13.0867,13.1236,315500.0],["2005-05-20",13.0913,13.1144,12.9621,13.0498,456500.0],["2005-05-23",12.9851,13.0451,12.9482,12.9759,527700.0],["2005-05-24",12.9159,12.999,12.8974,12.9805,331700.0],["2005-05-25",13.0544,13.0728,13.0036,13.0359,371700.0],["2005-05-26",13.1098,13.1421,13.0544,13.1052,217700.0],["2005-05-27",13.1052,13.2483,13.1052,13.2067,305800.0],["2005-05-31",12.8743,12.8882,12.7774,12.8005,548400.0],["2005-06-01",12.7682,12.9667,12.7682,12.8743,445000.0],["2005-06-02",12.9482,13.0728,12.9344,13.0544,504700.0],["2005-06-03",12.9205,12.9528,12.7543,12.8005,390100.0],["2005-06-06",12.8697,12.8743,12.7866,12.842,328500.0],["2005-06-07",12.9113,12.999,12.9067,12.9297,817600.0],["2005-06-08",13.0036,13.0405,12.879,12.902,394900.0],["2005-06-09",12.8651,13.0636,12.8466,12.9851,352300.0],["2005-06-10",12.9851,12.9851,12.7866,12.8374,314700.0],["2005-06-13",12.7451,12.8282,12.7174,12.7913,324300.0],["2005-06-14",12.722,12.7913,12.6805,12.7174,401300.0],["2005-06-15",12.8882,12.9251,12.7589,12.8651,414000.0],["2005-06-16",12.8974,12.8974,12.819,12.8651,285100.0],["2005-06-17",13.0174,13.1605,13.0174,13.1513,516500.0],["2005-06-20",12.9251,12.999,12.8605,12.9667,823400.0],["2005-06-21",12.9159,13.0221,12.8605,12.9621,294300.0],["2005-06-22",13.0451,13.0821,12.9621,13.0174,322300.0],["2005-06-23",12.8743,12.9851,12.7866,12.7913,446500.0],["2005-06-24",12.8143,12.8651,12.7866,12.7913,293300.0],["2005-06-27",12.8005,12.8697,12.7728,12.8328,494600.0],["2005-06-28",12.8143,12.9436,12.7959,12.902,260300.0],["2005-06-29",12.902,12.9851,12.8651,12.9205,379000.0],["2005-06-30",13.0682,13.0913,12.939,12.9482,441400.0],["2005-07-01",13.0636,13.1236,12.9759,13.0267,343600.0],["2005-07-05",12.9436,13.0682,12.9251,13.0405,327000.0],["2005-07-06",13.0313,13.0959,12.9898,13.0267,226000.0],["2005-07-07",12.7589,12.9621,12.7451,12.9344,429700.0],["2005-07-08",12.9251,13.1236,12.9251,13.1144,326400.0],["2005-07-11",13.2483,13.3821,13.2344,13.3083,615900.0],["2005-07-12",13.4144,13.4929,13.336,13.4329,311500.0],["2005-07-13",13.336,13.3867,13.2713,13.3313,463600.0],["2005-07-14",13.4237,13.4698,13.336,13.396,213400.0],["2005-07-15",13.4791,13.5298,13.3637,13.4421,585500.0],["2005-07-18",13.4929,13.6129,13.4744,13.5206,345600.0],["2005-07-19",13.6268,13.8253,13.5806,13.8022,543300.0],["2005-07-20",13.8391,13.9499,13.7052,13.9268,500700.0],["2005-07-21",14.0884,14.1161,13.9176,13.9868,523400.0],["2005-07-22",13.9453,13.9499,13.8299,13.8899,339000.0],["2005-07-25",13.8483,13.8853,13.7329,13.7791,480600.0],["2005-07-26",13.7376,13.8483,13.7283,13.8114,257900.0],["2005-07-27",13.8853,13.9914,13.8391,13.9591,282900.0],["2005-07-28",14.0053,14.1068,13.9499,14.0468,260700.0],["2005-07-29",13.973,14.033,13.8807,13.9591,340400.0],["2005-08-01",14.093,14.1161,13.9822,14.0653,258600.0],["2005-08-02",14.1022,14.1761,14.0145,14.1438,359800.0],["2005-08-03",14.1946,14.3977,14.1853,14.3053,256400.0],["2005-08-04",14.1992,14.2546,14.0976,14.1392,375000.0],["2005-08-05",14.0515,14.0838,13.9176,13.9868,399900.0],["2005-08-08",14.0007,14.0284,13.8853,13.8945,213400.0],["2005-08-09",13.9314,14.1207,13.913,14.0745,323900.0],["2005-08-10",14.2361,14.3607,14.1669,14.2269,389700.0],["2005-08-11",14.0099,14.1345,13.9868,14.1022,396800.0],["2005-08-12",13.8945,13.9914,13.8622,13.9545,760600.0],["2005-08-15",13.8253,13.9314,13.8068,13.9037,433000.0],["2005-08-16",13.8943,13.9462,13.8046,13.8376,411300.0],["2005-08-17",13.696,13.7668,13.6535,13.7055,441900.0],["2005-08-18",13.5827,13.6677,13.5497,13.6252,548800.0],["2005-08-19",13.6158,13.696,13.5827,13.6771,335200.0],["2005-08-22",13.7574,13.7857,13.6016,13.6913,323400.0],["2005-08-23",13.6063,13.6063,13.4977,13.5261,452500.0],["2005-08-24",13.5072,13.6866,13.5024,13.5685,321900.0],["2005-08-25",13.6299,13.6818,13.5497,13.6158,433100.0],["2005-08-26",13.5685,13.5685,13.46,13.4788,343300.0],["2005-08-29",13.4127,13.493,13.3844,13.4788,333900.0],["2005-08-30",13.4505,13.4788,13.3561,13.4458,283800.0],["2005-08-31",13.5449,13.7952,13.5308,13.7952,568600.0],["2005-09-01",13.7621,13.8801,13.7149,13.8235,377100.0],["2005-09-02",13.866,13.9132,13.7432,13.7621,372500.0],["2005-09-06",13.9179,14.0407,13.9179,14.0407,346800.0],["2005-09-07",13.9604,14.0454,13.9368,13.9982,304600.0],["2005-09-08",13.9651,14.0123,13.9368,13.9651,202400.0],["2005-09-09",13.9934,14.0501,13.9273,14.0218,459100.0],["2005-09-12",13.8849,13.951,13.8801,13.9462,421000.0],["2005-09-13",13.9085,13.9132,13.7149,13.814,356700.0],["2005-09-14",13.9179,13.9557,13.8282,13.8518,299200.0],["2005-09-15",13.814,13.8424,13.7715,13.7999,665900.0],["2005-09-16",13.8943,13.9746,13.8235,13.951,322300.0],["2005-09-19",13.814,13.8376,13.7479,13.7904,487700.0],["2005-09-20",13.9557,14.017,13.7857,13.7952,396800.0],["2005-09-21",13.8943,13.9273,13.7621,13.7857,389100.0],["2005-09-22",13.5638,13.6394,13.4883,13.6252,513500.0],["2005-09-23",13.5213,13.5921,13.4883,13.5497,395600.0],["2005-09-26",13.8046,13.8849,13.7574,13.7952,479900.0],["2005-09-27",13.7857,13.8376,13.7007,13.781,392400.0],["2005-09-28",13.951,14.0454,13.8943,13.951,661600.0],["2005-09-29",13.9037,14.1304,13.8329,14.1304,558000.0],["2005-09-30",14.0359,14.1445,14.017,14.0643,414200.0],["2005-10-03",13.9982,14.0312,13.8849,13.951,388600.0],["2005-10-04",13.9604,14.0831,13.8613,13.8754,360700.0],["2005-10-05",13.9179,13.9368,13.7291,13.7432,423200.0],["2005-10-06",13.8754,13.9982,13.8046,13.8754,370000.0],["2005-10-07",13.9179,13.9368,13.8235,13.8754,285200.0],["2005-10-10",13.8376,13.8518,13.7007,13.7291,295500.0],["2005-10-11",13.7479,13.7715,13.6158,13.6158,393000.0],["2005-10-12",13.5969,13.6488,13.4552,13.5024,413300.0],["2005-10-13",13.3655,13.5024,13.2853,13.4647,339500.0],["2005-10-14",13.6441,13.8188,13.5827,13.7716,448500.0],["2005-10-17",13.5733,13.6299,13.5355,13.5921,276400.0],["2005-10-18",13.5213,13.5261,13.4033,13.408,262700.0],["2005-10-19",13.4269,13.6582,13.4033,13.6535,441100.0],["2005-10-20",13.4741,13.5119,13.2994,13.323,659100.0],["2005-10-21",13.4458,13.4552,13.1295,13.2947,478600.0],["2005-10-24",13.3561,13.5827,13.3561,13.5544,504400.0],["2005-10-25",13.4836,13.6016,13.4222,13.4741,385500.0],["2005-10-26",13.4836,13.6441,13.4741,13.5355,349200.0],["2005-10-27",13.6441,13.6582,13.5072,13.5119,236200.0],["2005-10-28",13.5072,13.5733,13.3891,13.5544,315300.0],["2005-10-31",13.5638,13.6677,13.5497,13.6252,363100.0],["2005-11-01",13.7338,13.7621,13.6205,13.6724,289500.0],["2005-11-02",13.7715,13.9415,13.7527,13.9273,428800.0],["2005-11-03",13.9604,13.9698,13.7432,13.7763,395400.0],["2005-11-04",13.8376,13.8613,13.6677,13.8046,463800.0],["2005-11-07",13.9273,13.9934,13.8707,13.984,800000.0],["2005-11-08",13.9698,14.154,13.9604,14.1351,998500.0],["2005-11-09",13.9698,14.1115,13.9273,14.0501,759000.0],["2005-11-10",14.4514,14.6308,14.4042,14.5694,1644100.0],["2005-11-11",14.678,14.8952,14.6686,14.8952,763600.0],["2005-11-14",15.0085,15.084,14.8763,14.9518,2848700.0],["2005-11-15",14.8763,14.9896,14.848,14.8952,872600.0],["2005-11-16",14.8338,14.8999,14.8055,14.8574,555400.0],["2005-11-17",14.9471,15.2021,14.9471,15.2021,639200.0],["2005-11-18",15.2681,15.3106,15.1454,15.2823,476600.0],["2005-11-21",15.3295,15.3342,15.1973,15.2729,575200.0],["2005-11-22",15.136,15.4051,15.136,15.3909,820100.0],["2005-11-23",15.3059,15.4003,15.254,15.3673,607000.0],["2005-11-25",15.1926,15.2021,15.1076,15.1832,381100.0],["2005-11-28",15.3295,15.3673,15.2257,15.3248,562700.0],["2005-11-29",15.4239,15.4617,15.339,15.4145,817800.0],["2005-11-30",15.3815,15.3956,15.2634,15.2682,540000.0],["2005-12-01",15.5278,15.6883,15.4664,15.6364,516100.0],["2005-12-02",15.778,15.8394,15.7119,15.7875,535800.0],["2005-12-05",15.9763,16.0046,15.8441,15.9102,476700.0],["2005-12-06",16.0519,16.1321,15.9622,15.9952,593000.0],["2005-12-07",16.0755,16.0896,15.8158,15.8677,500600.0],["2005-12-08",15.8913,16.0519,15.8489,15.9149,630800.0],["2005-12-09",15.8961,16.0802,15.8536,16.0235,610700.0],["2005-12-12",16.2926,16.4012,16.2879,16.3304,465100.0],["2005-12-13",16.2643,16.4579,16.2454,16.4059,321600.0],["2005-12-14",16.2832,16.321,16.1652,16.2218,402600.0],["2005-12-15",16.1274,16.2124,16.0519,16.1982,362800.0],["2005-12-16",16.3965,16.5617,16.3635,16.4012,406300.0],["2005-12-19",16.5098,16.5523,16.4201,16.4343,366600.0],["2005-12-20",16.4579,16.5995,16.4295,16.5381,1399200.0],["2005-12-21",16.5381,16.609,16.4673,16.5193,388400.0],["2005-12-22",16.5806,16.7128,16.5759,16.7128,667000.0],["2005-12-23",16.5948,16.6562,16.5759,16.6373,225900.0],["2005-12-27",16.6562,16.7034,16.5334,16.5429,194600.0],["2005-12-28",16.727,16.7553,16.439,16.5853,274000.0],["2005-12-29",16.5759,16.6892,16.5476,16.6326,524600.0],["2005-12-30",16.3823,16.4579,16.3021,16.439,332300.0],["2006-01-03",16.845,16.9678,16.6042,16.9489,769100.0],["2006-01-04",17.1897,17.303,17.1566,17.2794,705300.0],["2006-01-05",17.2274,17.2463,16.8875,16.9347,1233200.0],["2006-01-06",17.166,17.3266,17.1377,17.2841,462400.0],["2006-01-09",17.2463,17.3171,17.1661,17.2652,481800.0],["2006-01-10",16.7931,16.9017,16.7648,16.8686,640500.0],["2006-01-11",16.9914,17.0716,16.9111,17.0291,398200.0],["2006-01-12",16.8686,17.0055,16.8308,16.8922,389500.0],["2006-01-13",16.6892,16.7411,16.5665,16.7128,540800.0],["2006-01-17",16.3115,16.4201,16.2785,16.3871,697800.0],["2006-01-18",16.0896,16.1604,15.9244,16.0283,676400.0],["2006-01-19",16.1463,16.2407,16.1227,16.1888,445800.0],["2006-01-20",16.0896,16.1085,15.8394,15.8677,495200.0],["2006-01-23",16.1132,16.1604,16.0377,16.0944,389900.0],["2006-01-24",16.0707,16.2029,16.0519,16.1604,330800.0],["2006-01-25",16.439,16.5948,16.4107,16.5523,600800.0],["2006-01-26",16.7647,16.9111,16.7223,16.8261,432000.0],["2006-01-27",16.9725,17.1094,16.8639,16.9205,467900.0],["2006-01-30",16.8733,16.9017,16.8025,16.8403,308000.0],["2006-01-31",16.7978,16.9017,16.7742,16.8781,476600.0],["2006-02-01",16.7553,16.9819,16.7364,16.9678,360000.0],["2006-02-02",17.0055,17.0858,16.7695,16.8261,531400.0],["2006-02-03",16.7931,16.963,16.7223,16.845,429100.0],["2006-02-06",16.9158,16.9725,16.7647,16.845,545000.0],["2006-02-07",16.8403,16.9158,16.7695,16.7931,383500.0],["2006-02-08",16.8167,16.9583,16.76,16.9347,291800.0],["2006-02-09",17.0291,17.166,16.9536,17.0716,250800.0],["2006-02-10",17.3171,17.3879,17.0952,17.1991,357800.0],["2006-02-13",17.1472,17.2652,17.133,17.218,219200.0],["2006-02-14",17.2038,17.4115,17.1424,17.4115,477800.0],["2006-02-15",17.2794,17.4068,17.166,17.3407,454600.0],["2006-02-16",17.2416,17.3266,17.1613,17.3218,349600.0],["2006-02-17",17.4682,17.6146,17.4588,17.5626,592000.0],["2006-02-21",17.6193,17.657,17.4824,17.5201,377000.0],["2006-02-22",17.5579,17.8317,17.5579,17.7987,472200.0],["2006-02-23",17.827,17.8648,17.7373,17.7562,262000.0],["2006-02-24",17.6759,17.7798,17.657,17.7184,292700.0],["2006-02-27",17.8601,18.0159,17.8601,17.9214,870200.0],["2006-02-28",17.7515,17.8223,17.6712,17.7467,517000.0],["2006-03-01",17.7184,17.7279,17.6098,17.6759,405400.0],["2006-03-02",17.5768,17.6759,17.4163,17.6382,548400.0],["2006-03-03",17.4871,17.5909,17.3974,17.5154,276200.0],["2006-03-06",17.6004,17.6618,17.4965,17.4965,335200.0],["2006-03-07",17.4068,17.4493,17.3266,17.3974,372000.0],["2006-03-08",17.1566,17.3266,17.1188,17.2982,405500.0],["2006-03-09",17.2133,17.3266,17.1755,17.1896,346400.0],["2006-03-10",17.2416,17.5012,17.1613,17.4776,269600.0],["2006-03-13",17.7043,17.8176,17.6759,17.6901,329600.0],["2006-03-14",17.8884,18.1244,17.8884,18.0772,403700.0],["2006-03-15",18.1717,18.2661,18.0819,18.2661,376800.0],["2006-03-16",18.2661,18.4502,18.2472,18.3888,299000.0],["2006-03-17",18.5965,18.5965,18.3416,18.4927,338300.0],["2006-03-20",18.6249,18.6815,18.5635,18.6532,450900.0],["2006-03-21",18.5116,18.6768,18.4219,18.4927,378500.0],["2006-03-22",18.436,18.7146,18.436,18.6768,505500.0],["2006-03-23",18.6863,18.7099,18.4502,18.4785,340100.0],["2006-03-24",18.3699,18.5305,18.2755,18.4832,302700.0],["2006-03-27",18.3652,18.3747,18.2141,18.2944,255300.0],["2006-03-28",18.2802,18.403,18.1292,18.1622,438800.0],["2006-03-29",18.2614,18.5305,18.233,18.4738,310200.0],["2006-03-30",18.5777,18.8279,18.5635,18.7476,509200.0],["2006-03-31",18.7382,18.7382,18.5824,18.6013,253000.0],["2006-04-03",18.5493,18.724,18.5068,18.5777,334900.0],["2006-04-04",18.6154,18.724,18.5918,18.6721,682900.0],["2006-04-05",18.6532,18.7287,18.5588,18.6343,313600.0],["2006-04-06",18.4455,18.5069,18.3888,18.5021,349500.0],["2006-04-07",18.3558,18.403,18.0583,18.0819,358900.0],["2006-04-10",18.0819,18.1622,18.0395,18.0819,239800.0],["2006-04-11",18.1197,18.1292,17.7751,17.827,335500.0],["2006-04-12",17.8648,18.0347,17.8553,17.9498,256600.0],["2006-04-13",17.8553,17.9828,17.8317,17.9261,224400.0],["2006-04-17",17.997,18.1575,17.997,18.0347,241100.0],["2006-04-18",18.1197,18.3888,18.0395,18.3558,453400.0],["2006-04-19",18.5257,18.7948,18.5257,18.776,353300.0],["2006-04-20",18.7618,18.8893,18.7429,18.8373,350500.0],["2006-04-21",18.9742,19.0734,18.894,18.9742,528800.0],["2006-04-24",19.0873,19.1932,18.9911,19.1547,379500.0],["2006-04-25",19.2124,19.2365,19.0344,19.1739,330500.0],["2006-04-26",19.299,19.4626,19.299,19.4482,323900.0],["2006-04-27",19.2798,19.6888,19.2268,19.5973,358700.0],["2006-04-28",19.5348,19.6695,19.4626,19.5252,259600.0],["2006-05-01",19.6984,19.7272,19.4289,19.4722,277200.0],["2006-05-02",19.5877,19.6647,19.4915,19.6406,309800.0],["2006-05-03",19.3568,19.3953,19.2653,19.3423,375600.0],["2006-05-04",19.4193,19.7657,19.3904,19.6839,282200.0],["2006-05-05",20.0496,20.1843,19.9678,20.1843,426500.0],["2006-05-08",20.295,20.3912,20.2613,20.3431,470400.0],["2006-05-09",20.3191,20.5019,20.2902,20.4682,324900.0],["2006-05-10",20.473,20.5452,20.3912,20.4923,364600.0],["2006-05-11",20.6896,20.6896,20.2806,20.3191,403000.0],["2006-05-12",20.1507,20.1795,19.7513,19.8042,677800.0],["2006-05-15",19.477,19.6791,19.3712,19.5203,547900.0],["2006-05-16",19.7513,19.8331,19.5829,19.6887,409900.0],["2006-05-17",19.4482,19.5107,18.5773,18.6687,912900.0],["2006-05-18",18.9815,19.1499,18.8564,18.9141,528800.0],["2006-05-19",19.1017,19.2653,18.9574,19.2461,516600.0],["2006-05-22",18.7409,18.8515,18.4714,18.7697,532200.0],["2006-05-23",19.0633,19.2509,19.0248,19.0777,534100.0],["2006-05-24",18.8371,18.8852,18.4907,18.6447,906300.0],["2006-05-25",18.8612,19.1114,18.7409,19.0969,359700.0],["2006-05-26",18.9718,19.0392,18.7649,19.0151,600500.0],["2006-05-30",18.7361,18.7457,18.4666,18.4714,448300.0],["2006-05-31",18.6398,18.8949,18.5965,18.866,318600.0],["2006-06-01",18.5292,18.9622,18.4955,18.943,369300.0],["2006-06-02",19.121,19.1547,18.7938,18.9959,438300.0],["2006-06-05",18.7746,18.8131,18.3896,18.4041,454100.0],["2006-06-06",18.2453,18.2645,17.947,18.1491,608200.0],["2006-06-07",17.9807,18.279,17.9325,18.0576,337500.0],["2006-06-08",17.6823,17.7497,17.2926,17.6775,657600.0],["2006-06-09",17.7064,17.8411,17.6102,17.6823,433500.0],["2006-06-12",17.6823,17.716,17.3359,17.3407,442500.0],["2006-06-13",17.0665,17.3167,16.7104,16.7152,938500.0],["2006-06-14",17.1002,17.1964,16.951,17.1146,755700.0],["2006-06-15",17.5332,17.9566,17.5332,17.8941,566200.0],["2006-06-16",18.0095,18.0336,17.7497,17.8219,424700.0],["2006-06-19",18.1058,18.1106,17.7545,17.7641,322900.0],["2006-06-20",17.9277,18.2068,17.9037,18.1058,428000.0],["2006-06-21",17.9807,18.3945,17.9807,18.3127,546700.0],["2006-06-22",18.1924,18.2501,18.0432,18.1202,276700.0],["2006-06-23",17.8652,18.0913,17.8171,17.9229,244700.0],["2006-06-26",18.0336,18.1924,17.971,18.1683,321700.0],["2006-06-27",18.1683,18.1683,17.6439,17.6583,467100.0],["2006-06-28",17.7978,17.87,17.6583,17.8267,274800.0],["2006-06-29",17.9422,18.5869,17.9229,18.5773,489400.0],["2006-06-30",18.8131,18.967,18.688,18.9189,445900.0],["2006-07-03",19.0055,19.1066,18.943,19.0777,134200.0],["2006-07-05",18.8082,18.8371,18.5677,18.7168,435900.0],["2006-07-06",18.7457,18.9526,18.712,18.9093,230100.0],["2006-07-07",19.0007,19.0392,18.8131,18.8419,220300.0],["2006-07-10",18.9911,18.9911,18.8034,18.8612,344500.0],["2006-07-11",18.9189,19.1018,18.7746,19.0536,187500.0],["2006-07-12",18.9574,19.0007,18.7601,18.7938,251100.0],["2006-07-13",18.5773,18.6495,18.3848,18.4474,252200.0],["2006-07-14",18.2982,18.2982,18.0143,18.1635,488600.0],["2006-07-17",17.8074,17.9374,17.7449,17.9085,319400.0],["2006-07-18",17.8941,17.9614,17.7305,17.9325,236100.0],["2006-07-19",17.8074,18.5051,17.7978,18.4329,389200.0],["2006-07-20",18.534,18.5629,18.3511,18.3608,251300.0],["2006-07-21",18.4522,18.4666,18.3415,18.38,168400.0],["2006-07-24",18.4474,18.9141,18.4474,18.8467,283100.0],["2006-07-25",18.7313,18.8804,18.5869,18.7649,202600.0],["2006-07-26",18.6687,18.9526,18.5629,18.8708,204300.0],["2006-07-27",19.4049,19.4289,19.0055,19.0584,458200.0],["2006-07-28",19.2894,19.6166,19.2894,19.5781,386500.0],["2006-07-31",19.5059,19.5781,19.4674,19.4867,332500.0],["2006-08-01",19.4097,19.4674,19.2317,19.4434,287100.0],["2006-08-02",19.5588,19.7657,19.5444,19.6743,294200.0],["2006-08-03",19.5588,19.809,19.53,19.7128,329000.0],["2006-08-04",20.3191,20.3576,19.8668,20.0015,535000.0],["2006-08-07",19.8812,19.9149,19.7224,19.8812,395400.0],["2006-08-08",19.8379,19.9149,19.6455,19.6839,268700.0],["2006-08-09",20.0881,20.194,19.8764,19.8812,380500.0],["2006-08-10",19.8908,20.0256,19.708,19.9774,288900.0],["2006-08-11",19.8476,19.9652,19.7594,19.8819,324900.0],["2006-08-14",20.0779,20.2592,19.9652,20.0093,376100.0],["2006-08-15",20.5386,20.7493,20.519,20.7395,549700.0],["2006-08-16",20.9257,21.0237,20.8816,20.9894,453200.0],["2006-08-17",20.8571,21.009,20.8571,20.9502,374300.0],["2006-08-18",20.7493,20.9012,20.6758,20.862,341000.0],["2006-08-21",20.8963,20.9306,20.7591,20.813,241600.0],["2006-08-22",20.5239,20.7248,20.4994,20.6856,245100.0],["2006-08-23",20.5827,20.7101,20.4406,20.4945,252400.0],["2006-08-24",20.7297,20.7689,20.6072,20.7199,238600.0],["2006-08-25",20.8277,20.911,20.7836,20.8718,250000.0],["2006-08-28",20.8767,21.1119,20.8669,21.0531,183800.0],["2006-08-29",21.0727,21.1364,20.8473,21.1119,300400.0],["2006-08-30",21.2149,21.3227,21.1854,21.3031,281200.0],["2006-08-31",21.3619,21.3668,21.1511,21.2835,249600.0],["2006-09-01",21.5089,21.602,21.4599,21.5628,344800.0],["2006-09-05",21.5432,21.6167,21.4403,21.5824,260500.0],["2006-09-06",21.2443,21.2541,21.0727,21.0825,666900.0],["2006-09-07",20.7738,20.911,20.6709,20.8375,297900.0],["2006-09-08",20.5827,20.6219,20.4602,20.617,813900.0],["2006-09-11",20.4749,20.666,20.4455,20.6219,301100.0],["2006-09-12",20.8228,21.0237,20.7542,21.0139,429100.0],["2006-09-13",21.0188,21.1315,20.9551,21.107,257900.0],["2006-09-14",21.107,21.2149,21.0678,21.1708,251600.0],["2006-09-15",21.259,21.406,21.2149,21.3374,224500.0],["2006-09-18",21.2541,21.3668,21.2149,21.3178,225200.0],["2006-09-19",21.107,21.1266,20.862,20.9698,549500.0],["2006-09-20",21.259,21.5775,21.259,21.5481,548400.0],["2006-09-21",21.5824,21.6755,21.4452,21.4942,397300.0],["2006-09-22",21.4501,21.4501,21.3178,21.3913,296000.0],["2006-09-25",21.4207,21.6118,21.2492,21.5334,433600.0],["2006-09-26",21.4648,21.7637,21.4648,21.7441,451400.0],["2006-09-27",21.5285,21.6951,21.504,21.6069,433600.0],["2006-09-28",21.5726,21.6314,21.406,21.5187,200500.0],["2006-09-29",21.651,21.651,21.4991,21.553,346000.0],["2006-10-02",21.4158,21.6314,21.4011,21.5775,234400.0],["2006-10-03",21.5383,21.7098,21.455,21.6559,269800.0],["2006-10-04",21.6755,21.9254,21.6412,21.9205,295700.0],["2006-10-05",21.8911,21.9303,21.7931,21.9107,232200.0],["2006-10-06",21.5383,21.6657,21.4599,21.651,855500.0],["2006-10-09",21.5775,21.7098,21.5775,21.6804,185800.0],["2006-10-10",21.6804,21.7931,21.6265,21.7931,363000.0],["2006-10-11",21.6314,21.847,21.6167,21.7686,681300.0],["2006-10-12",21.9303,22.097,21.9254,22.0872,815800.0],["2006-10-13",22.0382,22.1362,21.9793,22.048,1051800.0],["2006-10-16",22.0872,22.1754,22.048,22.1362,304200.0],["2006-10-17",21.7441,21.7735,21.6167,21.749,1364000.0],["2006-10-18",22.0431,22.1166,21.9107,22.0676,578900.0],["2006-10-19",22.1068,22.293,22.0676,22.2244,289700.0],["2006-10-20",22.1558,22.1852,21.9647,22.1411,329700.0],["2006-10-23",21.8666,22.1999,21.8519,22.1607,323000.0],["2006-10-24",22.0823,22.1754,22.0284,22.1607,452700.0],["2006-10-25",21.798,21.9989,21.7833,21.9205,866100.0],["2006-10-26",21.8421,21.9843,21.6804,21.9058,857800.0],["2006-10-27",21.6412,21.7294,21.5383,21.5775,626700.0],["2006-10-30",21.5334,21.6363,21.4795,21.5922,426400.0],["2006-10-31",21.8176,21.8421,21.6069,21.7245,359900.0],["2006-11-01",21.8225,21.8764,21.5677,21.5775,514300.0],["2006-11-02",21.5138,21.5579,21.3717,21.4599,855000.0],["2006-11-03",21.5628,21.6069,21.3864,21.4795,440800.0],["2006-11-06",21.7196,21.9843,21.7147,21.9646,316400.0],["2006-11-07",22.1705,22.3126,22.1607,22.1803,351300.0],["2006-11-08",21.994,22.1803,21.9842,22.1803,431800.0],["2006-11-09",21.1707,21.2345,20.9649,21.0531,1401700.0],["2006-11-10",21.0727,21.3423,21.0727,21.2443,542600.0],["2006-11-13",21.308,21.4109,21.2541,21.2639,415700.0],["2006-11-14",21.3962,21.5334,21.2688,21.5138,465300.0],["2006-11-15",21.3178,21.4795,21.2884,21.406,320200.0],["2006-11-16",21.4452,21.4746,21.3815,21.4354,327000.0],["2006-11-17",21.2786,21.3668,21.205,21.3619,313800.0],["2006-11-20",21.058,21.2001,21.0286,21.1364,887100.0],["2006-11-21",21.2051,21.2149,21.0237,21.1511,926500.0],["2006-11-22",21.1855,21.2296,21.0433,21.1217,608000.0],["2006-11-24",20.8032,20.9355,20.7885,20.8816,369300.0],["2006-11-27",20.8571,20.8914,20.519,20.6072,531000.0],["2006-11-28",20.7542,20.96,20.7395,20.911,421700.0],["2006-11-29",21.0041,21.0433,20.8277,20.9257,360700.0],["2006-11-30",21.0237,21.0433,20.7787,20.9698,360700.0],["2006-12-01",20.8081,20.8179,20.416,20.6317,595500.0],["2006-12-04",20.5435,20.7003,20.519,20.6366,528600.0],["2006-12-05",20.6905,20.8914,20.6415,20.8914,475400.0],["2006-12-06",20.6219,20.666,20.5484,20.5827,504700.0],["2006-12-07",20.7003,20.7983,20.4896,20.5337,523200.0],["2006-12-08",20.5827,20.6023,20.4013,20.4553,594600.0],["2006-12-11",20.6954,20.9355,20.6611,20.9012,477700.0],["2006-12-12",20.9747,21.1413,20.9404,21.0678,432300.0],["2006-12-13",21.3913,21.5432,21.3276,21.4893,678300.0],["2006-12-14",21.8519,21.9352,21.7637,21.8813,735100.0],["2006-12-15",21.8225,21.8225,21.504,21.5873,632000.0],["2006-12-18",21.5089,21.5089,21.357,21.4354,561100.0],["2006-12-19",21.5138,21.6951,21.4893,21.6559,375900.0],["2006-12-20",21.8225,21.8666,21.6412,21.6608,341400.0],["2006-12-21",21.7833,21.847,21.6853,21.7833,430100.0],["2006-12-22",21.7441,21.7637,21.4158,21.4501,506600.0],["2006-12-26",21.5285,21.6804,21.4893,21.6559,251700.0],["2006-12-27",21.9157,21.9598,21.8176,21.9255,383900.0],["2006-12-28",21.9303,21.9598,21.7882,21.8519,272800.0],["2006-12-29",21.7392,21.8078,21.6461,21.6461,326100.0],["2007-01-03",22.0627,22.1362,21.8078,21.8813,565100.0],["2007-01-04",21.896,21.9548,21.7686,21.8519,697800.0],["2007-01-05",21.5824,21.602,21.3717,21.4844,606900.0],["2007-01-08",21.3276,21.4697,21.2394,21.455,499100.0],["2007-01-09",21.5628,21.6069,21.4354,21.5383,553900.0],["2007-01-10",21.1756,21.1953,21.0041,21.1462,611400.0],["2007-01-11",21.0776,21.3227,21.0678,21.2541,434400.0],["2007-01-12",21.2835,21.4697,21.2835,21.4207,307400.0],["2007-01-16",21.5236,21.5481,21.4599,21.5187,221700.0],["2007-01-17",21.4011,21.504,21.3521,21.4256,302200.0],["2007-01-18",21.5236,21.553,21.3668,21.3913,364900.0],["2007-01-19",21.4844,21.7294,21.4697,21.6559,312600.0],["2007-01-22",21.6559,21.6706,21.3276,21.4109,408200.0],["2007-01-23",21.5628,21.7294,21.5187,21.6902,742200.0],["2007-01-24",21.7098,21.8666,21.7098,21.8666,427300.0],["2007-01-25",21.5971,21.6167,21.2198,21.2492,585100.0],["2007-01-26",21.2149,21.3423,20.9257,21.2982,575700.0],["2007-01-29",21.2541,21.3668,21.1756,21.2394,308400.0],["2007-01-30",21.4795,21.4942,21.3717,21.4697,544500.0],["2007-01-31",21.3668,21.6314,21.3325,21.5922,348800.0],["2007-02-01",21.7245,21.798,21.6265,21.7637,390700.0],["2007-02-02",21.9205,21.9891,21.8274,21.9499,371400.0],["2007-02-05",21.7294,21.7588,21.6608,21.6951,279600.0],["2007-02-06",21.9696,22.0284,21.9058,22.0088,563400.0],["2007-02-07",22.1166,22.1901,22.0627,22.0921,401400.0],["2007-02-08",22.0529,22.2489,21.999,22.1362,346900.0],["2007-02-09",22.1705,22.1803,21.9107,21.9793,361800.0],["2007-02-12",21.8274,21.8764,21.7098,21.7637,245500.0],["2007-02-13",21.9892,22.1656,21.9892,22.1656,438800.0],["2007-02-14",22.2734,22.4841,22.2195,22.4351,385100.0],["2007-02-15",22.195,22.2244,21.9891,22.1803,514500.0],["2007-02-16",22.0284,22.0823,21.8666,21.9352,588200.0],["2007-02-20",21.8862,22.0823,21.749,22.048,515200.0],["2007-02-21",21.6314,21.7049,21.5432,21.6951,418900.0],["2007-02-22",21.7588,21.8519,21.6657,21.7539,383100.0],["2007-02-23",21.6216,21.651,21.4599,21.6069,342700.0],["2007-02-26",21.7245,21.7441,21.553,21.6608,274000.0],["2007-02-27",21.2933,21.4354,20.6562,20.9012,852700.0],["2007-02-28",21.1217,21.1511,20.8179,20.9404,618300.0],["2007-03-01",20.3278,20.7199,20.1269,20.6415,778600.0],["2007-03-02",20.3327,20.3768,20.0681,20.0877,913100.0],["2007-03-05",19.8231,20.1661,19.8231,19.8574,722500.0],["2007-03-06",20.2935,20.4308,20.2102,20.3915,699100.0],["2007-03-07",20.2641,20.4553,20.22,20.3278,908400.0],["2007-03-08",20.416,20.5484,20.3866,20.4356,702300.0],["2007-03-09",20.4259,20.568,20.3082,20.5533,304600.0],["2007-03-12",20.3131,20.4798,20.2445,20.3866,414200.0],["2007-03-13",20.0387,20.1465,19.7251,19.7594,602100.0],["2007-03-14",19.5682,19.73,19.2987,19.7006,760900.0],["2007-03-15",19.3673,19.6565,19.3428,19.6221,785100.0],["2007-03-16",19.5927,19.7888,19.5584,19.6221,418900.0],["2007-03-19",19.9799,20.073,19.9211,20.0387,655600.0],["2007-03-20",19.8574,20.5533,19.8525,20.4062,800700.0],["2007-03-21",20.6317,20.9943,20.3768,20.9257,739700.0],["2007-03-22",21.2247,21.2247,20.9257,21.0041,512200.0],["2007-03-23",21.0041,21.2149,20.9894,21.1266,1062100.0],["2007-03-26",20.862,20.8669,20.5043,20.7689,685000.0],["2007-03-27",20.4994,20.6121,20.4651,20.5533,416100.0],["2007-03-28",20.2494,20.519,20.2298,20.367,618400.0],["2007-03-29",20.4847,20.5778,20.3965,20.5582,380000.0],["2007-03-30",20.7101,20.9208,20.6464,20.7444,748100.0],["2007-04-02",20.8179,20.8718,20.6856,20.7934,499400.0],["2007-04-03",20.7199,21.0727,20.7199,21.0139,454400.0],["2007-04-04",21.0531,21.156,21.0335,21.1217,551700.0],["2007-04-05",21.1414,21.2786,21.1119,21.2296,305900.0],["2007-04-09",21.1364,21.2835,21.1315,21.1757,412100.0],["2007-04-10",21.2982,21.455,21.2688,21.4305,911000.0],["2007-04-11",21.406,21.406,21.161,21.2149,460100.0],["2007-04-12",21.1659,21.3717,21.107,21.3374,405700.0],["2007-04-13",21.7294,21.8617,21.6657,21.8421,542900.0],["2007-04-16",22.3175,22.4253,22.293,22.3567,620600.0],["2007-04-17",22.3567,22.4449,22.2097,22.3518,377600.0],["2007-04-18",22.4057,22.6703,22.3812,22.6115,2522600.0],["2007-04-19",22.1656,22.4694,22.1166,22.3567,499600.0],["2007-04-20",22.886,22.9791,22.7144,22.7635,634400.0],["2007-04-23",22.8223,22.9546,22.7733,22.8321,522400.0],["2007-04-24",22.9448,23.1016,22.8419,23.0428,462800.0],["2007-04-25",22.9987,23.1212,22.9105,23.1212,483700.0],["2007-04-26",23.1157,23.1307,22.9306,23.0257,598300.0],["2007-04-27",22.7255,22.9106,22.6955,22.8506,443000.0],["2007-04-30",22.9156,23.0957,22.8156,22.8156,313200.0],["2007-05-01",22.9306,22.9656,22.7105,22.8206,374600.0],["2007-05-02",22.8256,23.0157,22.7855,22.9806,340800.0],["2007-05-03",23.0207,23.0207,22.8456,22.9456,510100.0],["2007-05-04",22.9856,23.0707,22.9256,23.0407,389200.0],["2007-05-07",23.0957,23.1957,23.0907,23.1407,277600.0],["2007-05-08",22.7105,22.8206,22.6155,22.8206,629800.0],["2007-05-09",22.5604,22.7605,22.5404,22.7505,603300.0],["2007-05-10",22.5804,22.6105,22.1753,22.2453,539200.0],["2007-05-11",22.2253,22.6205,22.2253,22.5955,537000.0],["2007-05-14",22.6155,22.6305,22.2203,22.3303,575300.0],["2007-05-15",22.2353,22.7855,22.2353,22.5604,1320500.0],["2007-05-16",22.6255,22.6255,22.2603,22.3153,898600.0],["2007-05-17",22.3954,22.5104,22.2903,22.4754,559400.0],["2007-05-18",22.3353,22.5604,22.3003,22.5104,566800.0],["2007-05-21",22.5154,22.6705,22.4154,22.4854,1233100.0],["2007-05-22",22.6755,22.6855,22.5304,22.5855,517300.0],["2007-05-23",22.4204,22.4854,22.2903,22.3103,600800.0],["2007-05-24",22.0252,22.1653,21.8551,21.9051,897700.0],["2007-05-25",22.1002,22.2503,22.0152,22.2103,589200.0],["2007-05-29",22.2703,22.3353,22.1102,22.1202,573900.0],["2007-05-30",21.9251,22.2103,21.9151,22.1603,878900.0],["2007-05-31",22.3153,22.3553,22.2303,22.2303,666800.0],["2007-06-01",22.2253,22.2653,22.1102,22.2253,608300.0],["2007-06-04",22.3904,22.5104,22.3654,22.4954,642600.0],["2007-06-05",22.6005,22.6305,22.3604,22.4104,575100.0],["2007-06-06",22.4054,22.4154,22.1853,22.2353,605300.0],["2007-06-07",22.0402,22.1853,21.7251,21.7401,716400.0],["2007-06-08",21.705,21.9201,21.62,21.9051,547600.0],["2007-06-11",21.635,21.8151,21.53,21.695,957000.0],["2007-06-12",21.3749,21.56,21.2749,21.2799,566200.0],["2007-06-13",21.4549,21.52,21.3099,21.51,540100.0],["2007-06-14",21.575,21.8801,21.555,21.7401,517300.0],["2007-06-15",22.1603,22.2253,22.0902,22.1002,813400.0],["2007-06-18",22.4454,22.4604,22.2253,22.3604,598200.0],["2007-06-19",22.3904,22.5254,22.3754,22.4854,357400.0],["2007-06-20",22.6555,22.7005,22.2903,22.3003,704100.0],["2007-06-21",22.3203,22.5104,22.2353,22.4904,596800.0],["2007-06-22",22.4754,22.5654,22.2203,22.2703,515600.0],["2007-06-25",22.2203,22.4004,22.0402,22.0952,590700.0],["2007-06-26",22.1803,22.2803,22.0302,22.0402,662600.0],["2007-06-27",21.8101,22.1402,21.8101,22.1302,513000.0],["2007-06-28",21.8451,22.0252,21.8151,21.8951,516300.0],["2007-06-29",22.1402,22.1853,21.8801,21.9952,524200.0],["2007-07-02",22.1102,22.2953,22.0752,22.2953,796800.0],["2007-07-03",22.4654,22.5054,22.3904,22.4804,260000.0],["2007-07-05",22.3403,22.3854,22.1853,22.3153,382800.0],["2007-07-06",22.2353,22.4604,22.2053,22.4154,335700.0],["2007-07-09",22.3804,22.4254,22.3153,22.3553,318900.0],["2007-07-10",22.1502,22.3453,21.9752,21.9852,651400.0],["2007-07-11",22.0052,22.2253,21.9752,22.2003,671200.0],["2007-07-12",22.3153,22.6805,22.3153,22.6705,406700.0],["2007-07-13",22.7355,22.8056,22.6255,22.6955,454600.0],["2007-07-16",22.8306,22.9406,22.7455,22.7705,400400.0],["2007-07-17",22.7956,23.0006,22.7805,22.8456,742300.0],["2007-07-18",22.7155,22.8506,22.5154,22.7805,869700.0],["2007-07-19",22.7755,22.8406,22.6005,22.6955,612800.0],["2007-07-20",22.7105,22.7855,22.2803,22.4354,1532100.0],["2007-07-23",22.5905,22.6455,22.4404,22.4854,639600.0],["2007-07-24",22.3203,22.4704,21.9352,22.0202,919600.0],["2007-07-25",22.0802,22.0802,21.59,21.8201,878000.0],["2007-07-26",21.3699,21.555,20.8997,21.2198,1252000.0],["2007-07-27",21.1248,21.2849,20.8697,20.8747,1078200.0],["2007-07-30",21.1598,21.2598,20.9497,21.1948,830400.0],["2007-07-31",21.4249,21.535,21.0547,21.0998,2165000.0],["2007-08-01",20.8497,21.0597,20.5195,21.0247,1502200.0],["2007-08-02",20.9747,21.1098,20.8797,21.0798,1022900.0],["2007-08-03",20.7946,20.8246,20.3544,20.3544,1239200.0],["2007-08-06",20.7946,21.0047,20.5545,20.9997,1404600.0],["2007-08-07",20.9697,21.3299,20.8647,20.9247,1330300.0],["2007-08-08",22.0452,22.2653,21.9151,22.1653,1572900.0],["2007-08-09",21.6908,21.9257,21.2822,21.3128,1401900.0],["2007-08-10",20.986,21.2311,20.6949,21.1852,1245600.0],["2007-08-13",21.1341,21.2669,20.9604,20.9809,694500.0],["2007-08-14",20.8736,20.8787,20.3986,20.4395,762200.0],["2007-08-15",19.9339,20.1688,19.6223,19.6581,1751500.0],["2007-08-16",19.5355,19.9339,19.035,19.9339,1742500.0],["2007-08-17",19.9237,20.6336,19.8828,20.3833,1065500.0],["2007-08-20",20.4855,20.5008,20.0871,20.2965,774500.0],["2007-08-21",20.1535,20.3425,20.0156,20.1586,652500.0],["2007-08-22",20.4344,20.5927,20.2761,20.557,666700.0],["2007-08-23",20.7306,20.751,20.3731,20.5723,1045700.0],["2007-08-24",20.5723,20.9196,20.5059,20.9196,537500.0],["2007-08-27",20.8532,20.8634,20.6489,20.6591,459800.0],["2007-08-28",20.3833,20.4089,19.9288,19.9594,556800.0],["2007-08-29",20.2454,20.5059,19.9696,20.4906,740400.0],["2007-08-30",19.9645,20.4293,19.9645,20.2046,581300.0],["2007-08-31",20.7357,20.7664,20.4242,20.5263,852800.0],["2007-09-04",20.6336,21.0779,20.5927,20.9707,476900.0],["2007-09-05",20.7919,20.8481,20.5927,20.7051,848200.0],["2007-09-06",20.751,20.9247,20.557,20.8532,624900.0],["2007-09-07",20.7255,20.8787,20.6387,20.7715,720100.0],["2007-09-10",20.7817,20.8225,20.4752,20.6438,565800.0],["2007-09-11",20.8379,20.9553,20.7255,20.9094,450000.0],["2007-09-12",20.797,21.0983,20.7919,20.986,491000.0],["2007-09-13",21.3282,21.4967,21.2669,21.3231,485700.0],["2007-09-14",21.1545,21.3537,21.1443,21.2975,479500.0],["2007-09-17",21.1034,21.1392,20.9247,21.1188,390600.0],["2007-09-18",21.3128,21.9002,21.226,21.8542,750000.0],["2007-09-19",22.0687,22.2066,21.9002,22.0074,476100.0],["2007-09-20",22.0687,22.3343,22.0432,22.1504,581500.0],["2007-09-21",22.2117,22.3803,22.1913,22.3343,361900.0],["2007-09-24",22.176,22.1964,21.9257,21.9462,553000.0],["2007-09-25",21.8951,22.222,21.8644,22.1709,586300.0],["2007-09-26",22.3598,22.4262,22.1504,22.2679,954400.0],["2007-09-27",22.4569,22.5284,22.3854,22.4926,469700.0],["2007-09-28",22.605,22.7327,22.4365,22.6305,449200.0],["2007-10-01",22.651,23.1106,22.651,23.0902,636300.0],["2007-10-02",22.9829,22.9983,22.8246,22.9421,444700.0],["2007-10-03",23.1464,23.1566,22.9166,22.9574,505400.0],["2007-10-04",22.9829,23.1566,22.9421,23.1157,410500.0],["2007-10-05",23.1106,23.3047,23.0902,23.1668,361000.0],["2007-10-08",23.08,23.08,22.9165,23.0289,332000.0],["2007-10-09",23.2434,23.463,23.2281,23.463,352000.0],["2007-10-10",23.3762,23.4988,23.2383,23.3813,398800.0],["2007-10-11",23.3098,23.5243,23.1617,23.2536,505400.0],["2007-10-12",23.4069,23.4988,23.3149,23.4886,349000.0],["2007-10-15",23.3302,23.3966,23.1055,23.1974,537900.0],["2007-10-16",22.9421,23.0953,22.8859,22.988,411800.0],["2007-10-17",23.1515,23.1872,22.891,23.1362,417200.0],["2007-10-18",22.9472,23.1208,22.8706,23.0391,331400.0],["2007-10-19",22.9472,23.0902,22.7429,22.7735,698700.0],["2007-10-22",22.4518,22.6663,22.3343,22.6254,504700.0],["2007-10-23",22.6765,22.8757,22.5999,22.845,306300.0],["2007-10-24",22.5795,22.7327,22.2832,22.7174,601100.0],["2007-10-25",22.4211,22.5029,22.2526,22.4365,831600.0],["2007-10-26",22.3037,22.5131,22.2117,22.4416,588400.0],["2007-10-29",22.3598,22.5182,22.319,22.4824,453900.0],["2007-10-30",22.5233,22.5335,22.3292,22.3445,625600.0],["2007-10-31",22.7735,23.0902,22.6765,22.9778,732600.0],["2007-11-01",22.3292,22.4109,22.0483,22.2117,994800.0],["2007-11-02",22.1964,22.273,21.8083,22.2373,815800.0],["2007-11-05",21.6346,21.9666,21.6142,21.8644,911800.0],["2007-11-06",21.9972,22.2168,21.7521,21.7572,2506400.0],["2007-11-07",21.7163,21.7776,21.3486,21.3792,1059600.0],["2007-11-08",21.0677,21.272,20.7766,21.1903,2045600.0],["2007-11-09",20.2863,20.6744,19.99,20.3322,2049000.0],["2007-11-12",19.8164,20.1995,19.7602,19.7858,1362800.0],["2007-11-13",20.0871,20.4855,19.9747,20.3884,1290200.0],["2007-11-14",20.654,20.6898,20.2965,20.3629,1183700.0],["2007-11-15",20.1228,20.1637,19.6887,19.8573,965000.0],["2007-11-16",19.5559,19.7194,19.2801,19.6683,1161100.0],["2007-11-19",18.9788,19.1831,18.846,18.9073,1582900.0],["2007-11-20",18.7898,19.1882,18.6417,18.9788,1503700.0],["2007-11-21",18.6775,18.8409,18.3761,18.5958,1053000.0],["2007-11-23",19.0197,19.2342,18.9839,19.1116,740800.0],["2007-11-26",19.1524,19.1576,18.5651,18.6213,1209400.0],["2007-11-27",19.1831,19.3874,19.0963,19.3772,1926500.0],["2007-11-28",19.6121,19.9288,19.5866,19.8777,970300.0],["2007-11-29",19.653,19.8215,19.51,19.704,971500.0],["2007-11-30",20.179,20.1841,19.7143,19.8062,1232000.0],["2007-12-03",19.6325,19.7653,19.4997,19.6172,1041600.0],["2007-12-04",19.3159,19.6887,19.2955,19.5355,1397900.0],["2007-12-05",19.6581,19.9032,19.5764,19.7909,994300.0],["2007-12-06",20.0207,20.2658,19.8675,20.2658,759400.0],["2007-12-07",20.4089,20.4242,20.1688,20.2352,436100.0],["2007-12-10",20.4957,20.6642,20.4599,20.608,871600.0],["2007-12-11",20.5212,20.751,19.9798,19.9849,989600.0],["2007-12-12",20.5723,20.6591,20.0871,20.2761,1144600.0],["2007-12-13",20.1535,20.2148,19.8522,20.1126,998300.0],["2007-12-14",19.8828,19.9747,19.6836,19.6938,786900.0],["2007-12-17",19.4078,19.5049,19.178,19.2035,1180500.0],["2007-12-18",19.6428,19.6428,19.2188,19.464,893700.0],["2007-12-19",19.1984,19.275,18.9584,19.1014,1241500.0],["2007-12-20",19.1524,19.2137,19.0503,19.1678,773500.0],["2007-12-21",19.3976,19.5253,19.3261,19.5253,579600.0],["2007-12-24",19.4487,19.8113,19.4078,19.8113,215600.0],["2007-12-26",19.6632,19.9288,19.6632,19.8521,703700.0],["2007-12-27",20.0207,20.036,19.847,19.8675,821700.0],["2007-12-28",20.0769,20.225,19.9747,20.0616,702800.0],["2007-12-31",19.847,20.1024,19.8419,19.8726,682100.0],["2008-01-02",19.8981,19.8981,19.4589,19.5355,1081200.0],["2008-01-03",19.3721,19.6428,19.3465,19.5253,1107000.0],["2008-01-04",19.2955,19.367,19.1014,19.1116,1219400.0],["2008-01-07",19.0452,19.3414,19.0452,19.3414,1305000.0],["2008-01-08",19.2444,19.4385,18.846,18.8562,987700.0],["2008-01-09",19.0452,19.224,18.8664,19.2035,1120400.0],["2008-01-10",19.1371,19.6325,19.0554,19.5304,1394900.0],["2008-01-11",19.5866,19.6376,19.3414,19.4487,1161300.0],["2008-01-14",20.0003,20.0411,19.8317,20.0054,1018200.0],["2008-01-15",19.7398,19.7551,19.2495,19.2801,954500.0],["2008-01-16",19.1014,19.3159,18.8664,19.0094,1790900.0],["2008-01-17",18.9022,18.9686,18.2433,18.274,1829700.0],["2008-01-18",17.7786,17.8348,17.3445,17.4262,2649900.0],["2008-01-22",15.6335,16.5988,15.6029,16.512,3674900.0],["2008-01-23",15.5978,16.3792,15.2709,16.3741,4144000.0],["2008-01-24",17.1963,17.4006,16.9052,17.3853,3548700.0],["2008-01-25",17.3036,17.3189,15.9399,16.0012,3870100.0],["2008-01-28",16.3741,16.8439,16.0778,16.8337,1610500.0],["2008-01-29",16.9972,17.0942,16.7265,16.895,1411500.0],["2008-01-30",16.8388,17.3751,16.7367,16.941,1926900.0],["2008-01-31",16.0217,16.7775,15.9706,16.6396,3427500.0],["2008-02-01",16.9512,17.2219,16.8337,17.2066,1721300.0],["2008-02-04",16.9257,16.9614,16.7265,16.8184,1238000.0],["2008-02-05",16.2515,16.3332,15.7357,15.7714,2265200.0],["2008-02-06",15.8429,16.0421,15.705,15.7918,2112900.0],["2008-02-07",15.6284,15.8429,15.5007,15.7561,1932900.0],["2008-02-08",15.3322,15.4241,15.1023,15.2607,1788500.0],["2008-02-11",15.0615,15.087,14.5916,14.9542,2340200.0],["2008-02-12",15.1534,15.6539,15.1228,15.4854,1631800.0],["2008-02-13",15.7867,15.848,15.419,15.6233,1571500.0],["2008-02-14",15.3832,15.4547,15.2147,15.2351,1962800.0],["2008-02-15",15.2147,15.4088,15.0411,15.3373,2007800.0],["2008-02-19",16.6652,16.6958,16.1136,16.3434,2657800.0],["2008-02-20",16.7214,16.8542,16.1698,16.706,2389600.0],["2008-02-21",17.3394,17.4721,17.0227,17.0636,2145700.0],["2008-02-22",17.4517,17.4517,16.9308,17.3189,1856900.0],["2008-02-25",17.5998,17.8501,17.4568,17.845,2535300.0],["2008-02-26",18.0799,18.5243,18.0033,18.4425,1956500.0],["2008-02-27",17.9267,18.3864,17.9012,18.1821,1889800.0],["2008-02-28",17.5998,17.7939,17.4773,17.6254,3567500.0],["2008-02-29",17.3496,17.3547,17.0023,17.0125,2943200.0],["2008-03-03",16.9461,17.0687,16.8031,16.9563,1479700.0],["2008-03-04",16.8439,17.0074,16.6396,16.9206,1752600.0],["2008-03-05",17.0636,17.3291,16.9052,17.0789,1863600.0],["2008-03-06",16.7418,16.7418,16.3741,16.3945,2211800.0],["2008-03-07",16.1749,16.5835,16.134,16.2924,2475700.0],["2008-03-10",16.5988,16.6294,16.1289,16.1851,1451400.0],["2008-03-11",17.0329,17.1453,16.5988,17.084,2699400.0],["2008-03-12",17.6203,17.6764,17.3904,17.4211,1904000.0],["2008-03-13",17.0278,17.3394,16.895,17.2372,1624700.0],["2008-03-14",17.3394,17.4466,16.7418,16.895,2461700.0],["2008-03-17",16.2157,16.7622,16.2157,16.6192,1673300.0],["2008-03-18",17.0636,17.3904,16.9461,17.3853,1531200.0],["2008-03-19",17.6867,17.8756,17.0738,17.1044,1729300.0],["2008-03-20",17.2576,18.2791,17.181,18.0442,1977600.0],["2008-03-24",18.2382,18.5294,17.8756,18.3302,1223700.0],["2008-03-25",18.7694,18.8818,18.5089,18.8052,1268000.0],["2008-03-26",18.5294,18.6979,18.4017,18.6264,1476000.0],["2008-03-27",19.1116,19.1422,18.6417,18.6775,1070600.0],["2008-03-28",18.9635,19.1065,18.7898,18.8256,1040800.0],["2008-03-31",18.9328,19.2699,18.892,19.0861,1294200.0],["2008-04-01",19.5151,20.1331,19.4793,20.1024,1416300.0],["2008-04-02",20.3425,20.4293,20.1535,20.3118,1370800.0],["2008-04-03",20.0054,20.2301,19.9441,20.0513,1604000.0],["2008-04-04",20.5314,20.6285,20.322,20.5059,1260100.0],["2008-04-07",20.5978,20.7664,20.4906,20.5416,980100.0],["2008-04-08",20.4752,20.6744,20.4242,20.5621,1128600.0],["2008-04-09",20.2556,20.2556,20.0207,20.0513,2350200.0],["2008-04-10",19.6887,19.8879,19.5866,19.7602,2525500.0],["2008-04-11",19.51,19.7807,19.4691,19.5253,2025800.0],["2008-04-14",19.3823,19.5968,19.3721,19.4538,1025000.0],["2008-04-15",19.5559,19.5866,19.4283,19.5457,809700.0],["2008-04-16",19.9492,20.1688,19.8828,20.1688,1401900.0],["2008-04-17",20.0513,20.2761,19.9543,20.1739,1406800.0],["2008-04-18",20.654,20.7715,20.4804,20.6336,1849800.0],["2008-04-21",20.4419,20.5894,20.3788,20.4841,2049900.0],["2008-04-22",19.905,20.1471,19.8471,20.0313,1587100.0],["2008-04-23",19.6102,19.9997,19.5838,19.7734,2001000.0],["2008-04-24",19.5207,19.926,19.3311,19.8102,2355200.0],["2008-04-25",19.7207,19.9576,19.6207,19.8892,1243900.0],["2008-04-28",20.1313,20.2682,20.0366,20.1524,1400100.0],["2008-04-29",19.8523,19.9313,19.6944,19.7681,1474400.0],["2008-04-30",20.0155,20.2419,19.9997,19.9997,1111900.0],["2008-05-01",20.0419,20.4946,19.8997,20.4104,985100.0],["2008-05-02",20.4893,20.5209,20.2472,20.3314,926500.0],["2008-05-05",20.3682,20.4788,20.3261,20.4367,1322400.0],["2008-05-06",20.1419,20.5262,20.1103,20.4472,1306300.0],["2008-05-07",20.4051,20.4999,19.9892,20.0524,1127600.0],["2008-05-08",20.0366,20.1577,19.9471,20.0155,1274400.0],["2008-05-09",19.7576,19.8839,19.7102,19.8049,890400.0],["2008-05-12",20.0366,20.2577,20.005,20.2524,830800.0],["2008-05-13",20.0945,20.0945,19.926,19.9629,1104400.0],["2008-05-14",20.5841,20.8263,20.5841,20.6315,1012100.0],["2008-05-15",21.0526,21.1527,20.8947,21.1316,778100.0],["2008-05-16",21.0158,21.0316,20.8315,20.9579,991300.0],["2008-05-19",20.8736,21.1527,20.7736,20.8842,1175700.0],["2008-05-20",20.9368,20.9842,20.6525,20.7894,929900.0],["2008-05-21",20.5999,20.6788,20.2998,20.2998,799200.0],["2008-05-22",20.2261,20.4156,20.1893,20.2735,645000.0],["2008-05-23",20.184,20.2103,20.0103,20.0682,424500.0],["2008-05-27",19.726,19.8892,19.6944,19.8313,545900.0],["2008-05-28",20.1366,20.1945,19.8681,20.1419,721200.0],["2008-05-29",19.626,19.9471,19.6102,19.8681,1071400.0],["2008-05-30",20.1577,20.263,20.0682,20.1208,621400.0],["2008-06-02",19.747,19.7944,19.5575,19.6891,687800.0],["2008-06-03",19.5101,19.6154,19.2943,19.4154,800400.0],["2008-06-04",19.3627,19.6523,19.3101,19.4417,757600.0],["2008-06-05",19.8207,20.0418,19.7049,20.0418,632200.0],["2008-06-06",19.447,19.4786,18.8416,18.8521,1369600.0],["2008-06-09",18.931,18.9942,18.6046,18.7521,900800.0],["2008-06-10",18.4309,18.6783,18.4257,18.4678,983800.0],["2008-06-11",18.2993,18.373,17.9097,17.994,1266500.0],["2008-06-12",18.3625,18.5257,18.1466,18.3098,988000.0],["2008-06-13",18.4257,18.5941,18.2783,18.5941,742200.0],["2008-06-16",18.5731,18.7731,18.4783,18.6994,754400.0],["2008-06-17",18.9942,18.9995,18.6678,18.7205,729900.0],["2008-06-18",18.3362,18.4046,18.1782,18.3151,699600.0],["2008-06-19",18.1361,18.2309,17.8992,18.0729,816400.0],["2008-06-20",17.5939,17.8255,17.3622,17.5412,1236300.0],["2008-06-23",17.4201,17.5044,17.199,17.2306,837400.0],["2008-06-24",17.4149,17.9729,17.2622,17.7571,1143800.0],["2008-06-25",17.8518,18.0098,17.7307,17.7939,1103500.0],["2008-06-26",17.1727,17.3306,16.8726,16.8832,1203800.0],["2008-06-27",16.9621,17.1359,16.6568,16.7884,927100.0],["2008-06-30",16.6621,16.8779,16.6041,16.6094,1112600.0],["2008-07-01",16.2251,16.562,16.1093,16.4041,1294400.0],["2008-07-02",16.7831,16.841,16.4409,16.4936,781900.0],["2008-07-03",17.0727,17.0727,16.641,16.8516,870800.0],["2008-07-07",16.6515,16.6779,16.3093,16.4357,1087300.0],["2008-07-08",16.2988,17.4517,16.0251,16.7305,1468200.0],["2008-07-09",17.1095,17.1095,16.5568,16.5568,1071300.0],["2008-07-10",16.6831,16.7937,16.4883,16.7516,1426200.0],["2008-07-11",16.1619,16.4462,15.9514,16.183,1507800.0],["2008-07-14",16.3725,16.3883,15.8829,15.8829,1637400.0],["2008-07-15",15.4881,15.9935,15.267,15.5249,1772900.0],["2008-07-16",15.3038,16.2935,15.2091,16.2935,1534500.0],["2008-07-17",16.562,16.7831,16.2514,16.7305,1667600.0],["2008-07-18",17.099,17.2991,16.8463,17.2727,1253300.0],["2008-07-21",17.9729,18.0361,17.6518,17.7834,1550900.0],["2008-07-22",17.2938,18.1466,17.2833,18.0835,1433600.0],["2008-07-23",18.1151,18.3835,18.0098,18.273,1285400.0],["2008-07-24",18.2098,18.2203,17.5412,17.6518,1252600.0],["2008-07-25",17.1569,17.4096,17.0727,17.2148,1110600.0],["2008-07-28",17.1832,17.2517,16.6147,16.6515,1287000.0],["2008-07-29",16.7094,17.2043,16.6147,17.1885,1683400.0],["2008-07-30",17.1043,17.3148,16.9042,17.2938,1289800.0],["2008-07-31",17.1938,17.4359,17.1043,17.199,1160600.0],["2008-08-01",17.4517,17.457,17.0516,17.2991,1081800.0],["2008-08-04",17.4201,17.5991,17.278,17.4254,960400.0],["2008-08-05",17.8676,18.2519,17.7676,18.2309,1048100.0],["2008-08-06",18.0519,18.3204,17.994,18.273,892000.0],["2008-08-07",17.9624,18.1098,17.6728,17.815,785700.0],["2008-08-08",17.2727,17.9203,17.2675,17.7834,1073900.0],["2008-08-11",17.7939,18.0203,17.636,17.8097,746400.0],["2008-08-12",18.0308,18.0835,17.8097,17.9466,1322800.0],["2008-08-13",17.8466,18.0413,17.6465,17.836,1596100.0],["2008-08-14",17.5101,17.7985,17.4992,17.5754,1106200.0],["2008-08-15",17.6135,17.7278,17.4829,17.6897,898600.0],["2008-08-18",17.6951,17.7114,17.2652,17.336,696500.0],["2008-08-19",16.8843,16.9116,16.5361,16.6613,1137900.0],["2008-08-20",16.5742,16.8571,16.3946,16.7918,976200.0],["2008-08-21",16.4382,16.6232,16.3402,16.5198,734200.0],["2008-08-22",16.8626,17.053,16.8245,17.053,731100.0],["2008-08-25",16.8952,16.9769,16.5415,16.6395,642800.0],["2008-08-26",16.449,16.7157,16.3348,16.4817,809500.0],["2008-08-27",16.6232,16.8299,16.5742,16.7646,620000.0],["2008-08-28",17.1129,17.2489,17.0204,17.2489,837900.0],["2008-08-29",17.1455,17.2598,16.9279,16.9496,887600.0],["2008-09-02",17.4557,17.5536,17.2217,17.3197,1223500.0],["2008-09-03",17.1673,17.3197,17.0476,17.1401,1645300.0],["2008-09-04",16.8626,16.9061,16.1389,16.1389,1932300.0],["2008-09-05",16.1335,16.4055,15.9321,16.4055,1856200.0],["2008-09-08",16.9605,16.9714,16.5688,16.9116,2018800.0],["2008-09-09",16.868,17.102,16.2695,16.3021,1846700.0],["2008-09-10",16.6885,16.7266,16.3293,16.5361,1412500.0],["2008-09-11",15.709,16.2477,15.6437,16.2477,1923400.0],["2008-09-12",16.226,16.6232,16.0845,16.6014,2158800.0],["2008-09-15",15.4642,15.7852,15.0343,15.1486,3360700.0],["2008-09-16",13.5216,14.4956,13.3475,14.3814,4462300.0],["2008-09-17",13.7991,14.044,13.0047,13.0428,4726700.0],["2008-09-18",13.5597,14.3759,12.749,14.3052,5306500.0],["2008-09-19",15.4478,16.3239,14.8275,16.3239,3929300.0],["2008-09-22",16.1987,16.2858,15.067,15.3717,752200.0],["2008-09-23",14.9581,14.9581,14.4956,14.6044,960300.0],["2008-09-24",14.4956,14.5283,14.1093,14.3215,3115500.0],["2008-09-25",14.2453,15.2084,14.0875,15.0724,3430900.0],["2008-09-26",14.2943,14.5119,13.8808,14.0658,943300.0],["2008-09-29",12.4388,12.515,10.8826,11.1547,1921300.0],["2008-09-30",11.2744,12.515,10.8499,11.6444,2010600.0],["2008-10-01",11.7423,13.2713,11.4431,12.5694,1543500.0],["2008-10-02",12.515,12.6782,11.9981,12.096,837900.0],["2008-10-03",12.8034,13.8699,12.7598,13.44,2440000.0],["2008-10-06",11.9328,11.9328,10.9261,11.3179,1661700.0],["2008-10-07",11.2798,11.3886,9.9848,10.1208,1450100.0],["2008-10-08",10.061,10.4963,9.1087,9.3808,1774000.0],["2008-10-09",9.6855,9.8161,8.0912,8.1728,1408900.0],["2008-10-10",8.0531,8.853,7.1009,8.434,2509300.0],["2008-10-13",9.1468,9.7835,8.9128,9.7073,1517700.0],["2008-10-14",10.567,10.6704,9.7508,10.3385,1715900.0],["2008-10-15",9.2557,9.2774,8.2164,8.2599,1361700.0],["2008-10-16",8.1239,8.1239,7.275,7.9987,1314300.0],["2008-10-17",5.7297,6.5296,5.3814,5.795,9128000.0],["2008-10-20",6.6112,7.6994,6.5024,7.0138,9636200.0],["2008-10-21",6.7037,6.9649,6.4915,6.4915,3606800.0],["2008-10-22",5.9963,6.3119,5.8222,6.0725,3958000.0],["2008-10-23",5.6698,5.7623,5.24,5.5937,4333200.0],["2008-10-24",4.6741,5.1638,4.636,4.8428,3542700.0],["2008-10-27",4.5707,4.6305,4.2986,4.4727,3987200.0],["2008-10-28",4.0048,4.2605,3.5749,4.2497,4940700.0],["2008-10-29",4.3966,4.6414,4.353,4.3748,3009400.0],["2008-10-30",4.9298,5.1094,4.7611,5.0386,3273200.0],["2008-10-31",4.7067,5.3379,4.587,5.0658,5664400.0],["2008-11-03",5.2617,5.3869,5.0931,5.3869,1912400.0],["2008-11-04",5.9582,6.4316,5.8494,6.2738,3391800.0],["2008-11-05",6.2303,6.4262,5.9038,5.931,3001800.0],["2008-11-06",5.9201,6.0725,5.4141,5.425,2196200.0],["2008-11-07",5.512,6.0344,5.4576,6.0235,1852100.0],["2008-11-10",6.0398,6.1269,5.6916,5.8222,1711800.0],["2008-11-11",5.6807,5.7025,5.4304,5.5392,1585500.0],["2008-11-12",5.2726,5.3161,5.0223,5.1203,1647900.0],["2008-11-13",5.0441,5.6263,4.8591,5.61,1962700.0],["2008-11-14",5.4141,5.5556,5.1692,5.1856,1756800.0],["2008-11-17",4.9951,5.24,4.8536,4.9897,1540700.0],["2008-11-18",4.8428,4.9733,4.6795,4.87,1543400.0],["2008-11-19",4.4129,4.5326,4.0973,4.0973,2280300.0],["2008-11-20",3.896,4.0864,3.613,3.6892,2504500.0],["2008-11-21",3.8361,3.8361,3.4661,3.7491,1843100.0],["2008-11-24",3.847,4.5054,3.8089,4.4075,1785300.0],["2008-11-25",4.3422,4.4455,4.1027,4.3748,1492500.0],["2008-11-26",4.0919,4.3802,4.0374,4.3204,1932800.0],["2008-11-28",4.4891,4.6033,4.4564,4.5598,640700.0],["2008-12-01",4.2061,4.2061,3.847,3.8579,1454200.0],["2008-12-02",3.9504,4.2714,3.8416,4.2714,2317300.0],["2008-12-03",3.9994,4.1952,3.9721,4.1572,2354200.0],["2008-12-04",4.3258,4.5816,4.2388,4.3802,1503100.0],["2008-12-05",4.1245,4.3422,4.0483,4.3095,1949600.0],["2008-12-08",4.5217,4.8591,4.5,4.7883,2690400.0],["2008-12-09",4.8591,5.1366,4.8101,4.9407,1648200.0],["2008-12-10",5.0822,5.2236,5.0604,5.1747,1212400.0],["2008-12-11",5.376,5.61,5.0604,5.0604,2131600.0],["2008-12-12",4.9951,5.4087,4.9951,5.2726,1882700.0],["2008-12-15",5.2726,5.3814,5.1747,5.191,1270700.0],["2008-12-16",5.0822,5.7134,5.0604,5.5012,1766700.0],["2008-12-17",5.3597,5.561,5.3597,5.5012,1411000.0],["2008-12-18",5.6154,5.6589,5.3053,5.3542,1106700.0],["2008-12-19",5.3542,5.4685,5.1692,5.1692,1694300.0],["2008-12-22",5.3651,5.4685,5.2019,5.4685,1165100.0],["2008-12-23",5.425,5.5284,5.3053,5.3107,1361100.0],["2008-12-24",5.2726,5.4631,5.2291,5.3978,433500.0],["2008-12-26",5.1747,5.5664,5.1747,5.4467,427700.0],["2008-12-29",5.4631,5.5501,5.3869,5.4631,869300.0],["2008-12-30",5.4032,5.9256,5.3706,5.9093,1737700.0],["2008-12-31",5.6862,6.0398,5.6372,6.0398,1051500.0],["2009-01-02",5.6045,5.8548,5.5773,5.7732,849500.0],["2009-01-05",5.659,5.659,5.4848,5.5773,1229400.0],["2009-01-06",5.7678,6.0398,5.746,5.9528,1046200.0],["2009-01-07",6.029,6.1759,5.8984,5.9963,1131300.0],["2009-01-08",5.8875,5.9909,5.8276,5.9854,1631000.0],["2009-01-09",6.2085,6.3826,6.0562,6.1813,1444500.0],["2009-01-12",6.2031,6.2521,6.0398,6.1106,1101100.0],["2009-01-13",5.697,5.9365,5.6644,5.844,1462600.0],["2009-01-14",5.4413,5.5012,5.1529,5.2128,1832500.0],["2009-01-15",5.0006,5.0114,4.6632,4.9461,1716400.0],["2009-01-16",5.0767,5.1148,4.7666,5.0767,2022500.0],["2009-01-20",4.0592,4.1463,3.7001,3.7273,2683900.0],["2009-01-21",3.7545,3.9939,3.6511,3.9341,2036000.0],["2009-01-22",3.8307,4.0646,3.6838,3.9449,1603800.0],["2009-01-23",3.5314,3.8633,3.4933,3.8307,2240400.0],["2009-01-26",4.8808,5.0332,4.5761,4.6142,2268000.0],["2009-01-27",4.6033,4.6414,4.3639,4.5,1103800.0],["2009-01-28",4.9026,5.0441,4.8536,4.9189,1501200.0],["2009-01-29",4.6414,4.6904,4.3585,4.3585,2881400.0],["2009-01-30",4.6251,4.636,4.2388,4.5326,2600000.0],["2009-02-02",4.2061,4.4075,4.1844,4.3258,1428900.0],["2009-02-03",4.4782,4.6523,4.3585,4.5979,921500.0],["2009-02-04",4.6523,4.8156,4.4673,4.5108,1237600.0],["2009-02-05",4.3639,4.5653,4.2497,4.4727,1533000.0],["2009-02-06",4.6904,4.7938,4.6414,4.6741,1146900.0],["2009-02-09",4.8482,4.87,4.6904,4.7883,931100.0],["2009-02-10",4.636,4.6686,4.3041,4.3585,1852100.0],["2009-02-11",4.3694,4.4238,4.2442,4.3694,1589900.0],["2009-02-12",4.1517,4.217,4.0374,4.217,1388400.0],["2009-02-13",4.0919,4.1844,4.0211,4.1299,1022500.0],["2009-02-17",3.6185,3.6946,3.4879,3.662,1932000.0],["2009-02-18",3.4226,3.4498,3.2648,3.341,1627800.0],["2009-02-19",3.3518,3.3518,3.0907,3.2049,2261300.0],["2009-02-20",2.6771,2.8621,2.6771,2.8295,3463600.0],["2009-02-23",2.824,2.824,2.4159,2.4377,3166800.0],["2009-02-24",2.2364,2.6934,2.1439,2.6445,4699600.0],["2009-02-25",2.5792,2.5792,2.269,2.4159,2783000.0],["2009-02-26",2.8512,2.9111,2.7152,2.737,2598000.0],["2009-02-27",2.4377,2.5955,2.4051,2.454,1722900.0],["2009-03-02",2.318,2.3724,2.2473,2.2581,2147300.0],["2009-03-03",2.1765,2.182,1.9752,2.084,2474300.0],["2009-03-04",2.1384,2.2418,2.084,2.1656,2316900.0],["2009-03-05",1.8718,1.9208,1.6433,1.6487,3489100.0],["2009-03-06",1.714,1.7684,1.6487,1.7195,2007400.0],["2009-03-09",1.6759,1.8174,1.6705,1.6868,1599900.0],["2009-03-10",1.9643,2.0949,1.9371,2.0731,1712700.0],["2009-03-11",2.133,2.1765,1.899,1.9371,2735400.0],["2009-03-12",2.0296,2.2745,1.9806,2.2473,2048800.0],["2009-03-13",2.3506,2.4051,2.1983,2.3017,5213600.0],["2009-03-16",2.4323,2.4758,2.2962,2.3126,4787500.0],["2009-03-17",2.4268,2.5084,2.3724,2.4758,3153000.0],["2009-03-18",2.5411,2.8567,2.454,2.737,2515200.0],["2009-03-19",3.0798,3.107,2.873,2.873,2882300.0],["2009-03-20",3.0743,3.194,3.0199,3.1179,2181800.0],["2009-03-23",3.7436,3.9341,3.6239,3.8796,2593100.0],["2009-03-24",3.5151,3.5749,3.2648,3.2648,3681200.0],["2009-03-25",3.5641,3.6674,3.3682,3.5749,2611300.0],["2009-03-26",3.5967,3.6348,3.4879,3.6076,1673600.0],["2009-03-27",3.2757,3.3682,3.1668,3.3627,2216600.0],["2009-03-30",2.9383,2.9437,2.8077,2.9383,1624700.0],["2009-03-31",2.9492,3.107,2.922,2.9601,2400400.0],["2009-04-01",3.0036,3.2757,2.9709,3.2321,1786300.0],["2009-04-02",3.613,3.8089,3.5913,3.6457,2892500.0],["2009-04-03",3.9558,4.081,3.847,4.0102,2532300.0],["2009-04-06",3.8198,3.9994,3.7599,3.896,1667300.0],["2009-04-07",3.5532,3.6783,3.5096,3.5913,1459800.0],["2009-04-08",3.7273,3.8796,3.6348,3.7654,1874300.0],["2009-04-09",4.3476,4.5598,4.3041,4.4564,3210800.0],["2009-04-13",4.5761,4.957,4.4564,4.7992,2094900.0],["2009-04-14",4.7448,4.8645,4.5217,4.5707,3034000.0],["2009-04-15",4.6741,4.957,4.6251,4.9407,3499700.0],["2009-04-16",4.87,4.87,4.5925,4.7339,2560800.0],["2009-04-17",4.6795,4.8319,4.6523,4.7448,1546600.0],["2009-04-20",4.2442,4.2605,4.032,4.2388,2395300.0],["2009-04-21",3.9667,4.402,3.9667,4.3258,2524700.0],["2009-04-22",4.2932,4.4891,4.2442,4.266,2755800.0],["2009-04-23",4.4727,4.5108,4.2877,4.4727,2085100.0],["2009-04-24",4.4673,4.4836,4.3802,4.4727,1933300.0],["2009-04-27",4.266,4.3367,4.2061,4.2823,1433700.0],["2009-04-28",4.1136,4.2442,4.0592,4.2116,1582700.0],["2009-04-29",4.5816,4.7394,4.538,4.6904,2424100.0],["2009-04-30",5.1529,5.2998,4.9298,4.9298,2702500.0],["2009-05-01",4.9516,5.142,4.9407,4.9733,1274300.0],["2009-05-04",5.2345,5.5501,5.2182,5.5175,1760900.0],["2009-05-05",5.5991,5.6753,5.3869,5.6263,1541200.0],["2009-05-06",5.6372,5.8494,5.4903,5.8494,2034200.0],["2009-05-07",6.0072,6.0888,5.5284,5.5828,2537000.0],["2009-05-08",6.0507,6.2901,6.0235,6.2412,2023900.0],["2009-05-11",6.0507,6.2412,6.0235,6.0779,1523700.0],["2009-05-12",6.0453,6.0834,5.6154,5.7787,2509800.0],["2009-05-13",5.0931,5.2509,5.0278,5.2509,2657600.0],["2009-05-14",5.0876,5.3488,5.0495,5.2944,2196300.0],["2009-05-15",5.2835,5.4522,5.2128,5.3053,1240500.0],["2009-05-18",5.697,5.8494,5.6209,5.8113,1449900.0],["2009-05-19",5.882,6.1051,5.8059,5.8059,1853400.0],["2009-05-20",6.0562,6.1813,5.9038,5.9256,2069500.0],["2009-05-21",5.9473,6.0834,5.8875,5.9637,1759600.0],["2009-05-22",6.2684,6.3119,6.1704,6.1704,1282000.0],["2009-05-26",5.9038,6.3065,5.9038,6.2575,1452200.0],["2009-05-27",6.0725,6.1323,5.8494,5.9038,1288700.0],["2009-05-28",5.8222,5.8548,5.5719,5.844,1526000.0],["2009-05-29",5.7569,5.795,5.6154,5.7787,1341000.0],["2009-06-01",5.8113,6.0181,5.8059,5.844,1666600.0],["2009-06-02",5.8385,6.0235,5.8222,5.9582,1640800.0],["2009-06-03",5.8929,5.9092,5.746,5.8385,1276700.0],["2009-06-04",5.8276,5.8984,5.746,5.8603,996000.0],["2009-06-05",6.1704,6.1922,5.9093,5.9637,1923200.0],["2009-06-08",5.9093,5.9854,5.795,5.9256,878600.0],["2009-06-09",5.9854,6.0453,5.8984,5.9854,979800.0],["2009-06-10",6.1215,6.1269,5.931,6.0126,811100.0],["2009-06-11",5.98,6.1323,5.98,6.0018,1042700.0],["2009-06-12",5.9582,6.0453,5.9201,6.0126,1366000.0],["2009-06-15",5.7787,5.7787,5.5447,5.6426,2072900.0],["2009-06-16",5.4413,5.4413,5.2726,5.3107,1530600.0],["2009-06-17",5.0604,5.142,4.8972,5.1094,1625600.0],["2009-06-18",5.4631,5.5392,5.3923,5.4576,1629300.0],["2009-06-19",5.5937,5.659,5.512,5.5773,1310100.0],["2009-06-22",5.3814,5.3923,5.2128,5.24,1306900.0],["2009-06-23",5.2291,5.3542,5.1801,5.2835,1172800.0],["2009-06-24",5.4685,5.5937,5.3923,5.4359,1130800.0],["2009-06-25",5.3434,5.5773,5.327,5.5392,975300.0],["2009-06-26",5.4957,5.5447,5.4413,5.5284,684400.0],["2009-06-29",5.5338,5.5991,5.4739,5.5338,810400.0],["2009-06-30",5.5773,5.61,5.3923,5.5175,794000.0],["2009-07-01",5.6535,5.7025,5.5664,5.5719,805800.0],["2009-07-02",5.327,5.3597,5.1856,5.3597,1187800.0],["2009-07-06",5.0659,5.1475,5.0006,5.1475,896800.0],["2009-07-07",5.2019,5.2291,5.0223,5.055,875800.0],["2009-07-08",5.006,5.0386,4.7938,4.9407,1619400.0],["2009-07-09",5.142,5.1475,5.0223,5.0767,801400.0],["2009-07-10",4.9244,4.9842,4.8319,4.9244,958000.0],["2009-07-13",4.9842,5.142,4.9026,5.1148,873600.0],["2009-07-14",5.2781,5.3216,5.191,5.2726,972300.0],["2009-07-15",5.6263,5.746,5.6045,5.6753,2193100.0],["2009-07-16",5.8875,6.067,5.882,6.0072,1661100.0],["2009-07-17",6.0181,6.0725,5.9691,6.0072,999100.0],["2009-07-20",6.2248,6.2629,6.1976,6.2521,1108300.0],["2009-07-21",6.4751,6.4751,6.0888,6.1541,1429200.0],["2009-07-22",5.9909,6.2194,5.9637,6.1432,1755200.0],["2009-07-23",6.116,6.4643,6.116,6.4316,1453100.0],["2009-07-24",6.4425,6.6112,6.3554,6.5676,1515400.0],["2009-07-27",6.6982,6.769,6.5894,6.769,1080200.0],["2009-07-28",6.4588,6.5622,6.3391,6.4751,1867700.0],["2009-07-29",6.5404,6.6221,6.4969,6.584,946900.0],["2009-07-30",6.7254,6.8832,6.6765,6.7744,952500.0],["2009-07-31",6.9812,7.0682,6.9159,7.041,1122100.0],["2009-08-03",7.226,7.3294,7.1934,7.3077,1108400.0],["2009-08-04",7.1063,7.2097,7.0519,7.1825,1212700.0],["2009-08-05",7.2152,7.275,7.003,7.275,876100.0],["2009-08-06",7.2206,7.2424,7.041,7.1063,1457500.0],["2009-08-07",7.1825,7.1988,7.0737,7.1063,1194500.0],["2009-08-10",7.0955,7.2315,7.0682,7.1118,951400.0],["2009-08-11",7.0084,7.0574,6.856,6.9431,1290900.0],["2009-08-12",6.856,7.2696,6.8397,7.2369,1866200.0],["2009-08-13",7.694,7.7974,7.4437,7.7811,1877400.0],["2009-08-14",7.6396,7.6613,7.3512,7.4981,1542400.0],["2009-08-17",7.1335,7.1607,6.8615,6.8996,2786000.0],["2009-08-18",6.9975,7.2478,6.9812,7.1825,2957800.0],["2009-08-19",6.9377,7.1662,6.9159,7.0682,1292500.0],["2009-08-20",6.9757,7.0955,6.9485,6.9975,2291200.0],["2009-08-21",7.3131,7.509,7.3022,7.5036,2180500.0],["2009-08-24",7.8028,7.8844,7.6722,7.694,1502300.0],["2009-08-25",7.9116,8.0912,7.8355,7.9933,1592800.0],["2009-08-26",8.1619,8.2164,8.0314,8.1347,1526800.0],["2009-08-27",8.2653,8.2817,7.9661,8.2055,1757100.0],["2009-08-28",8.4884,8.5102,8.2218,8.3578,1872300.0],["2009-08-31",8.2055,8.2817,8.1239,8.2,2500300.0],["2009-09-01",8.1402,8.3524,7.6505,7.6831,4034800.0],["2009-09-02",7.4872,7.6015,7.4546,7.4818,2419900.0],["2009-09-03",7.9824,7.9987,7.7484,7.8681,2083600.0],["2009-09-04",7.9987,8.3197,7.9606,8.3197,1967600.0],["2009-09-08",8.6789,8.7278,8.5047,8.717,2221500.0],["2009-09-09",8.7224,8.8584,8.6462,8.7877,2722000.0],["2009-09-10",8.9618,9.1414,8.8693,9.1087,2199600.0],["2009-09-11",8.9836,9.0326,8.8639,8.9346,2041800.0],["2009-09-14",8.5755,8.7714,8.5537,8.7224,2121800.0],["2009-09-15",8.4177,8.5973,8.3742,8.5483,2294200.0],["2009-09-16",8.853,9.087,8.7442,9.0652,1986900.0],["2009-09-17",8.9618,9.1523,8.9509,9.0489,1717100.0],["2009-09-18",9.2176,9.2393,9.0761,9.1686,1264600.0],["2009-09-21",8.9509,9.087,8.8802,9.0434,1312700.0],["2009-09-22",9.1196,9.2665,9.0543,9.2502,1488600.0],["2009-09-23",9.2937,9.4026,9.1142,9.1142,1144700.0],["2009-09-24",9.272,9.3209,8.7931,8.8748,1630900.0],["2009-09-25",9.0489,9.1087,8.9128,8.9781,1334700.0],["2009-09-28",9.0489,9.2883,9.0326,9.2774,745000.0],["2009-09-29",9.3155,9.408,9.2611,9.3209,1242800.0],["2009-09-30",9.7671,9.8161,9.4842,9.7018,3132000.0],["2009-10-01",9.5985,9.6039,8.989,9.0217,1980100.0],["2009-10-02",8.57,8.8258,8.5156,8.6408,2997800.0],["2009-10-05",8.6898,8.9128,8.6353,8.9128,1988200.0],["2009-10-06",9.1414,9.3754,9.1414,9.2502,2026500.0],["2009-10-07",9.4298,9.5059,9.3373,9.3971,1545700.0],["2009-10-08",9.8868,10.0555,9.8052,9.9358,1888300.0],["2009-10-09",9.9739,10.0446,9.8705,9.9685,1036200.0],["2009-10-12",9.9304,10.061,9.8977,9.9902,1015900.0],["2009-10-13",9.8542,9.9195,9.7399,9.8923,1401800.0],["2009-10-14",10.1154,10.1916,10.012,10.1916,1073700.0],["2009-10-15",10.1371,10.2786,10.1099,10.2568,1484900.0],["2009-10-16",9.7943,9.9032,9.6746,9.7835,1645600.0],["2009-10-19",9.8977,10.0827,9.8215,9.9902,1021100.0],["2009-10-20",9.9467,9.9739,9.7073,9.8107,1090400.0],["2009-10-21",9.6257,9.8705,9.5168,9.5277,1698700.0],["2009-10-22",9.3318,9.5332,9.2665,9.5114,2179900.0],["2009-10-23",9.593,9.6365,9.4026,9.4515,1687700.0],["2009-10-26",8.4667,8.4884,7.6287,7.6722,10469000.0],["2009-10-27",7.5308,7.7049,7.0138,7.0519,9989600.0],["2009-10-28",6.9975,7.0682,6.7146,6.7744,7012500.0],["2009-10-29",7.3403,7.4818,7.2043,7.46,5078900.0],["2009-10-30",7.2587,7.3077,6.9757,7.0193,5663900.0],["2009-11-02",6.9105,7.324,6.856,7.0247,4345100.0],["2009-11-03",6.9268,7.1825,6.8778,7.1281,3072300.0],["2009-11-04",7.4383,7.4709,7.2369,7.2641,10124400.0],["2009-11-05",7.6287,7.8681,7.558,7.8464,3968500.0],["2009-11-06",7.5906,7.7103,7.5471,7.6559,2558700.0],["2009-11-09",7.8627,8.1892,7.8627,8.1511,5728200.0],["2009-11-10",7.7702,7.9334,7.7103,7.8899,2487700.0],["2009-11-11",8.3361,8.4068,8.1892,8.3197,3577400.0],["2009-11-12",8.1565,8.2218,7.9878,8.015,3070900.0],["2009-11-13",7.9606,8.1511,7.9171,8.0967,3145200.0],["2009-11-16",8.1075,8.2272,7.9987,8.0586,2333000.0],["2009-11-17",8.0477,8.0749,7.8246,7.928,2038200.0],["2009-11-18",7.8518,7.8736,7.7593,7.8464,2093300.0],["2009-11-19",7.9116,7.9116,7.6831,7.8083,2257900.0],["2009-11-20",7.4927,7.5688,7.4546,7.4981,2946600.0],["2009-11-23",7.8246,7.8899,7.7266,7.7593,2605400.0],["2009-11-24",7.2696,7.3458,6.584,6.8125,14983300.0],["2009-11-25",6.8615,6.905,6.5894,6.6819,6925700.0],["2009-11-27",5.4467,5.5501,5.3325,5.3542,12936000.0],["2009-11-30",5.1801,5.2563,5.055,5.1692,7824700.0],["2009-12-01",5.2509,5.4576,5.2291,5.3869,7623900.0],["2009-12-02",5.1638,5.2454,5.1311,5.2019,5857100.0],["2009-12-03",5.2019,5.2454,5.1039,5.1257,3351300.0],["2009-12-04",5.24,5.2889,5.0713,5.1638,5256200.0],["2009-12-07",5.0332,5.0713,4.9842,5.006,5021200.0],["2009-12-08",4.8482,4.8863,4.7285,4.7611,7716300.0],["2009-12-09",4.6197,4.636,4.4945,4.5435,6411600.0],["2009-12-10",4.7666,4.87,4.7503,4.8428,6943900.0],["2009-12-11",4.9951,5.0822,4.8536,4.9407,9650100.0],["2009-12-14",5.0006,5.2019,4.9353,5.1584,10286000.0],["2009-12-15",5.055,5.2182,5.0223,5.1366,6324500.0],["2009-12-16",5.4195,5.5719,5.3978,5.4685,9831400.0],["2009-12-17",5.4087,5.5066,5.3325,5.3651,6925600.0],["2009-12-18",5.2672,5.3216,5.191,5.2889,3740000.0],["2009-12-21",5.2889,5.4195,5.2617,5.4141,4436700.0],["2009-12-22",5.2726,5.3597,5.24,5.3542,5223200.0],["2009-12-23",5.376,5.4032,5.2889,5.3706,2358900.0],["2009-12-24",5.3488,5.3978,5.2345,5.3706,1753300.0],["2009-12-28",5.5664,5.5719,5.5012,5.5066,3089600.0],["2009-12-29",5.5664,5.5664,5.4957,5.5229,2048800.0],["2009-12-30",5.4413,5.4467,5.3923,5.4359,1817500.0],["2009-12-31",5.4957,5.4957,5.3379,5.3379,1795000.0],["2010-01-04",5.6481,5.7242,5.6154,5.6862,3953200.0],["2010-01-05",5.8548,5.9256,5.7732,5.8331,3482200.0],["2010-01-06",5.7895,5.8603,5.7732,5.795,3737000.0],["2010-01-07",5.8929,5.9745,5.8276,5.9637,3355100.0],["2010-01-08",5.9909,6.1215,5.9691,6.116,3144300.0],["2010-01-11",6.116,6.1323,5.9637,6.0235,2082100.0],["2010-01-12",5.8494,5.9473,5.8222,5.8494,2619300.0],["2010-01-13",5.9637,6.0018,5.8766,5.9691,2145000.0],["2010-01-14",5.9963,6.0235,5.9582,5.9909,2350300.0],["2010-01-15",5.8494,5.8603,5.746,5.7895,2298300.0],["2010-01-19",5.6807,5.844,5.6698,5.8385,2256800.0],["2010-01-20",5.6209,5.6317,5.3923,5.4794,4530600.0],["2010-01-21",5.4794,5.5338,5.2019,5.2182,5325400.0],["2010-01-22",5.1584,5.3216,5.1039,5.1094,4347700.0],["2010-01-25",5.3216,5.3488,5.2345,5.2998,2614000.0],["2010-01-26",5.1311,5.2672,5.1094,5.1529,2121200.0],["2010-01-27",5.1584,5.2291,5.0658,5.2236,3085500.0],["2010-01-28",5.2236,5.2236,5.0441,5.0931,3046300.0],["2010-01-29",5.1964,5.2345,5.0876,5.1148,2804100.0],["2010-02-01",5.3053,5.3706,5.2781,5.3325,2504000.0],["2010-02-02",5.4903,5.561,5.4467,5.5392,2376600.0],["2010-02-03",5.5392,5.5773,5.4685,5.5066,2557700.0],["2010-02-04",5.2672,5.2726,4.9461,4.957,5591300.0],["2010-02-05",4.8536,4.8863,4.5598,4.7448,5851900.0],["2010-02-08",4.5816,4.636,4.4619,4.4836,7636800.0],["2010-02-09",4.8047,4.8754,4.6632,4.7883,9219000.0],["2010-02-10",4.87,4.9135,4.772,4.8972,3590500.0],["2010-02-11",4.7503,4.8264,4.6197,4.8101,3620700.0],["2010-02-12",4.6197,4.7557,4.587,4.7557,3139200.0],["2010-02-16",4.7829,4.9135,4.723,4.8754,2748300.0],["2010-02-17",5.0713,5.1094,5.0169,5.0604,3280000.0],["2010-02-18",5.0658,5.1475,5.055,5.1311,1831900.0],["2010-02-19",5.0006,5.0822,4.957,5.0822,2258000.0],["2010-02-22",5.1801,5.191,5.0985,5.1094,2292400.0],["2010-02-23",5.0332,5.0386,4.8155,4.8536,3254000.0],["2010-02-24",4.9353,5.0332,4.8917,4.9842,1926700.0],["2010-02-25",4.7394,4.7992,4.6795,4.7992,4350700.0],["2010-02-26",4.8101,4.8972,4.7176,4.8591,2595400.0],["2010-03-01",5.0223,5.1203,4.9897,5.0931,5348100.0],["2010-03-02",5.1094,5.1366,5.0604,5.0985,2396300.0],["2010-03-03",5.2073,5.2998,5.1801,5.2291,2781400.0],["2010-03-04",5.3107,5.3379,5.24,5.2781,2045000.0],["2010-03-05",5.376,5.5229,5.3651,5.5066,2935500.0],["2010-03-08",5.425,5.4522,5.3923,5.4304,1871800.0],["2010-03-09",5.3379,5.4576,5.327,5.4141,1943000.0],["2010-03-10",5.4032,5.4685,5.3923,5.425,2600300.0],["2010-03-11",5.4685,5.5012,5.4141,5.4903,1909700.0],["2010-03-12",5.5392,5.5447,5.4304,5.4467,1532100.0],["2010-03-15",5.3978,5.4195,5.2889,5.3651,1799900.0],["2010-03-16",5.4086,5.4794,5.3706,5.4576,2110500.0],["2010-03-17",5.5229,5.61,5.5175,5.5773,2356300.0],["2010-03-18",5.4903,5.5066,5.3978,5.4794,1595900.0],["2010-03-19",5.3379,5.4522,5.3053,5.3379,2576300.0],["2010-03-22",5.1638,5.2998,5.1475,5.2781,2146500.0],["2010-03-23",5.3216,5.4086,5.2944,5.4032,2562400.0],["2010-03-24",5.2563,5.2835,5.2073,5.2509,2439700.0],["2010-03-25",5.3597,5.4087,5.2998,5.3107,2395900.0],["2010-03-26",5.3978,5.4413,5.3488,5.3706,1616400.0],["2010-03-29",5.4413,5.4631,5.4032,5.4467,1410400.0],["2010-03-30",5.4576,5.4739,5.3706,5.3814,1409600.0],["2010-03-31",5.4032,5.4685,5.3542,5.4195,1611500.0],["2010-04-01",5.6426,5.7134,5.6263,5.7134,3013700.0],["2010-04-05",5.746,5.7787,5.659,5.7297,1984400.0],["2010-04-06",5.6753,5.7841,5.6644,5.7732,1435100.0],["2010-04-07",5.5991,5.6426,5.5447,5.5501,2597700.0],["2010-04-08",5.4576,5.4957,5.4087,5.4957,6696900.0],["2010-04-09",5.4957,5.5828,5.4903,5.5773,7144300.0],["2010-04-12",5.6426,5.6644,5.5773,5.5828,4788800.0],["2010-04-13",5.6317,5.6753,5.5447,5.6535,5437100.0],["2010-04-14",5.7025,5.8059,5.6807,5.8059,2870900.0],["2010-04-15",5.7134,5.7841,5.697,5.7678,1993700.0],["2010-04-16",5.697,5.7242,5.4739,5.4957,3516700.0],["2010-04-19",5.3706,5.4631,5.3597,5.4576,2835700.0],["2010-04-20",5.5882,5.6045,5.5338,5.5882,2212800.0],["2010-04-21",5.4576,5.4848,5.3706,5.4195,2804900.0],["2010-04-22",5.2672,5.3814,5.1964,5.376,3325900.0],["2010-04-23",5.2291,5.3053,5.1964,5.3053,3857200.0],["2010-04-26",5.3651,5.3869,5.3107,5.3216,1775500.0],["2010-04-27",5.2236,5.2781,4.9461,4.9461,7779700.0],["2010-04-28",4.957,4.9733,4.7557,4.8264,8298300.0],["2010-04-29",4.9026,4.9516,4.8428,4.8972,4646700.0],["2010-04-30",4.9897,5.0223,4.8264,4.8264,7437300.0],["2010-05-03",4.9244,5.006,4.9189,4.9788,3083200.0],["2010-05-04",4.6469,4.6523,4.4891,4.5598,9465600.0],["2010-05-05",4.4183,4.5707,4.3802,4.4401,8206400.0],["2010-05-06",4.2986,4.3585,3.6892,3.9776,12396600.0],["2010-05-07",3.9449,4.0102,3.6946,3.8361,12450800.0],["2010-05-10",4.6686,4.9026,4.6469,4.8101,15519900.0],["2010-05-11",4.5054,4.7883,4.4891,4.636,7236600.0],["2010-05-12",4.8863,4.9298,4.7992,4.8428,5009700.0],["2010-05-13",4.87,4.8808,4.7503,4.7829,3925500.0],["2010-05-14",4.7285,4.7339,4.4945,4.5816,6786100.0],["2010-05-17",4.6523,4.6904,4.402,4.5761,4199100.0],["2010-05-18",4.7557,4.7666,4.3911,4.4183,4924600.0],["2010-05-19",4.4129,4.5217,4.3422,4.5054,5915500.0],["2010-05-20",4.2333,4.353,4.1082,4.217,7064700.0],["2010-05-21",4.168,4.4673,4.1463,4.4673,9508600.0],["2010-05-24",4.3149,4.3422,4.2007,4.2116,4478100.0],["2010-05-25",3.9177,4.1517,3.8851,4.1517,6492600.0],["2010-05-26",4.1463,4.217,4.0374,4.0374,5542000.0],["2010-05-27",4.3095,4.4455,4.2497,4.4347,6734500.0],["2010-05-28",4.3966,4.4129,4.2714,4.3095,4736900.0],["2010-06-01",4.1572,4.3748,4.1463,4.1789,4169100.0],["2010-06-02",4.1952,4.353,4.1626,4.3367,4369900.0],["2010-06-03",4.3966,4.4129,4.2769,4.3476,2915500.0],["2010-06-04",4.0755,4.1245,3.9994,4.0374,8627100.0],["2010-06-07",4.0374,4.0538,3.8796,3.9014,7194600.0],["2010-06-08",3.8742,3.9721,3.8198,3.9449,5931100.0],["2010-06-09",4.0211,4.0538,3.8851,3.9069,4564200.0],["2010-06-10",4.1136,4.2497,4.1027,4.2279,5139800.0],["2010-06-11",4.1517,4.2932,4.1463,4.2551,2486700.0],["2010-06-14",4.3966,4.4347,4.3313,4.3367,3489900.0],["2010-06-15",4.451,4.5979,4.4238,4.5925,2917000.0],["2010-06-16",4.538,4.6251,4.5,4.6033,3572800.0],["2010-06-17",4.6305,4.6686,4.5925,4.6632,2942800.0],["2010-06-18",4.6469,4.6686,4.6088,4.6251,1332000.0],["2010-06-21",4.7285,4.7394,4.5761,4.6197,2063400.0],["2010-06-22",4.5979,4.6414,4.4891,4.5,2819100.0],["2010-06-23",4.5489,4.5925,4.4619,4.5598,2327900.0],["2010-06-24",4.5217,4.5326,4.3857,4.4183,2493200.0],["2010-06-25",4.3694,4.4292,4.2932,4.3857,2962800.0],["2010-06-28",4.4075,4.4727,4.353,4.3857,1372700.0],["2010-06-29",4.1898,4.1898,4.0701,4.0864,4029900.0],["2010-06-30",4.1136,4.1626,4.0102,4.032,2579800.0],["2010-07-01",4.1354,4.1572,4.0102,4.1572,3657800.0],["2010-07-02",4.2551,4.2769,4.0864,4.1463,3077100.0],["2010-07-06",4.3694,4.402,4.2442,4.3095,4386300.0],["2010-07-07",4.3694,4.5979,4.3476,4.5816,4333000.0],["2010-07-08",4.6958,4.7611,4.6632,4.7503,3796500.0],["2010-07-09",4.6741,4.7829,4.6523,4.7829,2381800.0],["2010-07-12",4.723,4.7829,4.6686,4.7339,1303500.0],["2010-07-13",4.8264,4.8972,4.821,4.87,2100500.0],["2010-07-14",4.8101,4.8917,4.7883,4.8645,1858900.0],["2010-07-15",4.8863,4.8917,4.723,4.8536,2280600.0],["2010-07-16",4.7122,4.7122,4.5435,4.5489,2649100.0],["2010-07-19",4.7013,4.7176,4.5816,4.6578,2789400.0],["2010-07-20",4.4891,4.6305,4.4727,4.6251,2687600.0],["2010-07-21",4.7122,4.7285,4.5435,4.5598,2588100.0],["2010-07-22",4.8155,4.9026,4.8155,4.8917,2979800.0],["2010-07-23",4.8101,4.9353,4.7775,4.9244,3621700.0],["2010-07-26",5.0223,5.1475,4.9788,5.142,5841900.0],["2010-07-27",5.3869,5.4086,5.2835,5.3325,5567100.0],["2010-07-28",5.3706,5.3814,5.2617,5.2944,3158300.0],["2010-07-29",5.4957,5.5338,5.3869,5.4522,8469300.0],["2010-07-30",5.2291,5.3325,5.2019,5.2345,4609900.0],["2010-08-02",5.512,5.6317,5.4957,5.6263,4748400.0],["2010-08-03",5.5556,5.5991,5.4794,5.5447,2596600.0],["2010-08-04",5.5338,5.5937,5.4794,5.5229,1945000.0],["2010-08-05",5.5501,5.5828,5.4957,5.5828,2007300.0],["2010-08-06",5.4794,5.5882,5.4413,5.5447,2051900.0],["2010-08-09",5.5828,5.6154,5.5501,5.5882,1032700.0],["2010-08-10",5.4141,5.4957,5.3597,5.4467,1900000.0],["2010-08-11",5.2835,5.2835,5.142,5.1584,2867300.0],["2010-08-12",5.0169,5.0876,5.006,5.0658,1676900.0],["2010-08-13",5.0931,5.1475,5.0332,5.0332,1290900.0],["2010-08-16",4.9788,5.0767,4.9625,5.0441,2383200.0],["2010-08-17",5.1856,5.2073,5.1311,5.1366,1540900.0],["2010-08-18",5.1638,5.1964,5.0931,5.1529,973700.0],["2010-08-19",5.1311,5.1529,4.9407,4.957,1650600.0],["2010-08-20",4.9244,4.9244,4.8428,4.8754,1098200.0],["2010-08-23",4.9625,5.0006,4.8536,4.8536,1202400.0],["2010-08-24",4.7557,4.7666,4.6414,4.7285,2577200.0],["2010-08-25",4.5925,4.7394,4.5489,4.7013,2429600.0],["2010-08-26",4.7775,4.8482,4.6958,4.7122,2173100.0],["2010-08-27",4.8047,4.8917,4.685,4.8917,2049000.0],["2010-08-30",4.8319,4.8645,4.7339,4.7339,986300.0],["2010-08-31",4.7503,4.8754,4.7122,4.8319,1135100.0],["2010-09-01",4.9733,5.1584,4.9679,5.1366,3181800.0],["2010-09-02",5.1692,5.2236,5.1529,5.2236,1979300.0],["2010-09-03",5.3814,5.4032,5.2726,5.3216,1915300.0],["2010-09-07",5.1529,5.1692,5.0658,5.0985,1566100.0],["2010-09-08",5.1039,5.2019,5.1039,5.142,799800.0],["2010-09-09",5.2944,5.3053,5.1801,5.2672,1682300.0],["2010-09-10",5.327,5.3542,5.3053,5.3053,1081000.0],["2010-09-13",5.5012,5.5066,5.4087,5.4739,1431500.0],["2010-09-14",5.4576,5.5501,5.4032,5.4957,1744600.0],["2010-09-15",5.5392,5.5937,5.4957,5.5937,1618300.0],["2010-09-16",5.4903,5.5229,5.4576,5.5229,1029400.0],["2010-09-17",5.4957,5.5392,5.4195,5.4631,1651100.0],["2010-09-20",5.5012,5.6045,5.4848,5.5773,1353900.0],["2010-09-21",5.6426,5.6481,5.512,5.5991,1865300.0],["2010-09-22",5.6481,5.6916,5.5338,5.5664,1878500.0],["2010-09-23",5.4141,5.4739,5.376,5.4195,1648400.0],["2010-09-24",5.6807,5.7841,5.6753,5.746,5666800.0],["2010-09-27",5.7351,5.7515,5.6916,5.697,1463000.0],["2010-09-28",5.7297,5.7678,5.6045,5.7678,2187300.0],["2010-09-29",5.6862,5.7242,5.6426,5.7079,3475000.0],["2010-09-30",5.7134,5.7623,5.5719,5.5991,2669400.0],["2010-10-01",5.7297,5.7406,5.6263,5.7297,3245200.0],["2010-10-04",5.5828,5.61,5.4685,5.5284,1635600.0],["2010-10-05",5.7188,5.8385,5.6862,5.8113,2958600.0],["2010-10-06",5.8059,5.8603,5.8004,5.8603,1570400.0],["2010-10-07",5.9582,5.9582,5.8331,5.8875,2403000.0],["2010-10-08",5.8929,5.9092,5.8385,5.8875,1794700.0],["2010-10-11",5.9365,5.9419,5.8603,5.8875,1099100.0],["2010-10-12",5.7841,5.8331,5.7079,5.8113,1217100.0],["2010-10-13",5.9854,6.0398,5.9582,5.9691,2118400.0],["2010-10-14",6.1704,6.1868,6.0507,6.0834,3203000.0],["2010-10-15",6.1596,6.1596,6.0018,6.029,2979900.0],["2010-10-18",6.0398,6.1106,6.0072,6.0888,2165000.0],["2010-10-19",5.8657,5.9256,5.7569,5.8331,3264200.0],["2010-10-20",5.8657,6.0018,5.8548,5.9419,2518200.0],["2010-10-21",6.0616,6.1269,5.9528,6.0235,1643900.0],["2010-10-22",6.116,6.1215,6.0235,6.067,1266400.0],["2010-10-25",6.1759,6.2303,6.116,6.1759,9887700.0],["2010-10-26",5.9528,6.029,5.9092,5.9963,5962100.0],["2010-10-27",5.9201,5.9637,5.844,5.9147,2141200.0],["2010-10-28",6.029,6.029,5.9256,5.9637,1518500.0],["2010-10-29",5.8657,5.882,5.7732,5.8657,2947500.0],["2010-11-01",5.9365,5.9582,5.795,5.8657,1550200.0],["2010-11-02",6.0453,6.0725,6.029,6.0453,2083700.0],["2010-11-03",5.98,5.9854,5.8167,5.9745,2211500.0],["2010-11-04",6.1106,6.1432,6.067,6.1378,2651700.0],["2010-11-05",6.067,6.1215,6.0344,6.0453,2072700.0],["2010-11-08",5.9854,6.0235,5.9419,6.0235,1269400.0],["2010-11-09",6.0779,6.1051,5.9365,5.9528,1602400.0],["2010-11-10",6.1704,6.1759,6.0344,6.1704,9792200.0],["2010-11-11",5.9201,5.9419,5.8603,5.8984,4083800.0],["2010-11-12",5.8494,5.9256,5.8004,5.8494,2320500.0],["2010-11-15",5.9147,5.9365,5.8167,5.8167,1495300.0],["2010-11-16",5.795,5.8113,5.6426,5.697,3255300.0],["2010-11-17",5.7297,5.8059,5.7188,5.7297,1332800.0],["2010-11-18",5.9256,5.9473,5.8984,5.9365,1750900.0],["2010-11-19",5.8766,5.9256,5.8276,5.9256,1661900.0],["2010-11-22",5.7678,5.8059,5.6698,5.7351,3489500.0],["2010-11-23",5.4522,5.4631,5.327,5.3379,8900300.0],["2010-11-24",5.3869,5.4141,5.3597,5.4086,2395100.0],["2010-11-26",5.1747,5.24,5.1584,5.1856,1523000.0],["2010-11-29",5.0386,5.0713,4.9516,5.0658,3757100.0],["2010-11-30",4.7176,4.8754,4.7067,4.8101,7976500.0],["2010-12-01",5.1039,5.2128,5.0495,5.191,3637000.0],["2010-12-02",5.1747,5.4032,5.1692,5.4032,2990400.0],["2010-12-03",5.3869,5.4576,5.3814,5.4576,1656400.0],["2010-12-06",5.2944,5.3542,5.2835,5.3379,1887300.0],["2010-12-07",5.4685,5.4739,5.3161,5.3161,1925200.0],["2010-12-08",5.4195,5.4685,5.3814,5.4522,1379300.0],["2010-12-09",5.5773,5.5828,5.4957,5.5719,1750600.0],["2010-12-10",5.5719,5.6209,5.5338,5.6209,1104500.0],["2010-12-13",5.6426,5.6807,5.6045,5.6154,1404300.0],["2010-12-14",5.6045,5.659,5.5828,5.6209,2266200.0],["2010-12-15",5.5066,5.5392,5.3869,5.3978,2663000.0],["2010-12-16",5.3161,5.3978,5.2781,5.3978,1891100.0],["2010-12-17",5.3107,5.3161,5.2345,5.2998,1717100.0],["2010-12-20",5.3107,5.3161,5.2128,5.2563,1463600.0],["2010-12-21",5.2835,5.3053,5.2726,5.2944,1433700.0],["2010-12-22",5.2781,5.2781,5.24,5.2617,1703300.0],["2010-12-23",5.2019,5.2291,5.1801,5.2128,2007900.0],["2010-12-27",5.1529,5.191,5.1257,5.191,1439600.0],["2010-12-28",5.1747,5.1747,5.1311,5.1475,823900.0],["2010-12-29",5.2454,5.2617,5.2128,5.2345,1364800.0],["2010-12-30",5.24,5.2617,5.2236,5.2563,845700.0],["2010-12-31",5.2835,5.3434,5.2781,5.327,938600.0],["2011-01-03",5.3379,5.4087,5.327,5.3869,1322500.0],["2011-01-04",5.5392,5.5447,5.4087,5.4304,3459900.0],["2011-01-05",5.3107,5.4141,5.2617,5.4141,3478700.0],["2011-01-06",5.4848,5.5012,5.3325,5.3488,2935400.0],["2011-01-07",5.3216,5.3325,5.1801,5.24,2275600.0],["2011-01-10",5.1094,5.1366,5.0767,5.1094,2105600.0],["2011-01-11",5.1638,5.2073,5.1475,5.2019,1630200.0],["2011-01-12",5.3869,5.4467,5.3706,5.4467,2764000.0],["2011-01-13",5.6209,5.6753,5.5882,5.6317,3260200.0],["2011-01-14",5.6045,5.7515,5.5501,5.746,4299400.0],["2011-01-18",5.7351,5.7895,5.7351,5.7623,1797000.0],["2011-01-19",5.746,5.7569,5.61,5.6372,1486300.0],["2011-01-20",5.7242,5.7841,5.6753,5.7732,2337400.0],["2011-01-21",5.9963,6.0562,5.9201,5.9745,3216900.0],["2011-01-24",5.9963,6.1269,5.9909,6.1051,3236000.0],["2011-01-25",6.0072,6.029,5.9528,6.0235,1835100.0],["2011-01-26",6.0072,6.0507,5.9854,6.0126,1560100.0],["2011-01-27",6.2738,6.3446,6.2521,6.2956,3820800.0],["2011-01-28",6.3282,6.3446,6.0616,6.067,1839800.0],["2011-01-31",6.1976,6.2303,6.1432,6.1976,1577100.0],["2011-02-01",6.3718,6.5078,6.3554,6.4969,2283400.0],["2011-02-02",6.4425,6.4751,6.4044,6.4425,4081600.0],["2011-02-03",6.3881,6.4479,6.3119,6.4371,1254800.0],["2011-02-04",6.5078,6.5459,6.4534,6.535,1579600.0],["2011-02-07",6.5459,6.6221,6.5459,6.6166,1297000.0],["2011-02-08",6.7091,6.8397,6.7037,6.8288,2987000.0],["2011-02-09",6.7254,6.7907,6.7146,6.7581,1514800.0],["2011-02-10",6.6166,6.6819,6.5785,6.6601,2302400.0],["2011-02-11",6.5132,6.6384,6.486,6.6275,1832300.0],["2011-02-14",6.5949,6.6602,6.5568,6.6493,1156100.0],["2011-02-15",6.5731,6.6275,6.5513,6.5785,1279100.0],["2011-02-16",6.5241,6.6438,6.5024,6.6438,2003600.0],["2011-02-17",6.7472,6.8397,6.7418,6.8343,1877400.0],["2011-02-18",6.8397,6.9105,6.8397,6.905,1324300.0],["2011-02-22",6.7853,6.8615,6.6819,6.7091,2590100.0],["2011-02-23",6.8016,6.8724,6.7363,6.8179,2411300.0],["2011-02-24",6.7091,6.7254,6.5731,6.6656,1845400.0],["2011-02-25",6.6819,6.7254,6.671,6.6982,1736200.0],["2011-02-28",6.8615,6.8832,6.7744,6.8288,1396700.0],["2011-03-01",6.8179,6.856,6.6438,6.6493,2057100.0],["2011-03-02",6.6112,6.6493,6.5296,6.6057,2428200.0],["2011-03-03",6.7037,6.7527,6.6384,6.7472,1947400.0],["2011-03-04",6.8234,6.8234,6.6765,6.7472,2130400.0],["2011-03-07",6.8234,6.8669,6.6765,6.7254,3396700.0],["2011-03-08",6.6602,6.72,6.5731,6.6765,1895000.0],["2011-03-09",6.8343,6.9105,6.8016,6.8832,2469800.0],["2011-03-10",6.7363,6.7635,6.6656,6.6982,2479800.0],["2011-03-11",6.6819,6.7962,6.6601,6.7853,1470200.0],["2011-03-14",6.7472,6.7907,6.72,6.7799,1437400.0],["2011-03-15",6.3609,6.5894,6.3119,6.5513,2841800.0],["2011-03-16",6.4969,6.5404,6.1595,6.2956,6145200.0],["2011-03-17",6.5513,6.6003,6.4969,6.5622,2273400.0],["2011-03-18",6.72,6.7363,6.6166,6.6547,3135700.0],["2011-03-21",6.8832,6.9703,6.856,6.9703,2758600.0],["2011-03-22",6.9975,7.0247,6.9649,7.003,2291300.0],["2011-03-23",6.9812,7.0682,6.954,7.041,2279200.0],["2011-03-24",7.1227,7.2369,7.0737,7.2369,3505600.0],["2011-03-25",7.1934,7.2152,7.1118,7.1118,1758900.0],["2011-03-28",7.1499,7.2097,7.1281,7.1444,1319500.0],["2011-03-29",7.1662,7.2043,7.1335,7.2043,1507600.0],["2011-03-30",6.9703,7.0628,6.9431,7.0302,1996700.0],["2011-03-31",6.8234,6.9485,6.8234,6.9159,2178000.0],["2011-04-01",7.0302,7.1063,6.9594,7.0846,1543100.0],["2011-04-04",7.0846,7.0846,6.9649,7.0193,1964600.0],["2011-04-05",6.9322,6.9975,6.9104,6.9921,1367100.0],["2011-04-06",7.1227,7.1825,7.09,7.1771,1395700.0],["2011-04-07",7.139,7.1771,7.0628,7.139,1389000.0],["2011-04-08",7.2424,7.2533,7.1662,7.2152,2130900.0],["2011-04-11",7.2043,7.2315,7.1553,7.1771,1175500.0],["2011-04-12",7.1988,7.2043,7.1009,7.1553,1331800.0],["2011-04-13",7.2369,7.2533,7.1335,7.1662,1291900.0],["2011-04-14",6.9213,6.9921,6.8887,6.9649,2741300.0],["2011-04-15",6.8615,6.8669,6.7853,6.8234,3704400.0],["2011-04-18",6.3935,6.5404,6.3663,6.535,2452500.0],["2011-04-19",6.5513,6.584,6.5078,6.5622,1879500.0],["2011-04-20",6.8016,6.8832,6.7962,6.8778,1893800.0],["2011-04-21",6.9268,6.9649,6.8724,6.9377,1659300.0],["2011-04-25",6.9812,6.9866,6.9377,6.9594,1620200.0],["2011-04-26",6.9975,7.0302,6.9485,7.0193,1200000.0],["2011-04-27",7.041,7.139,6.9757,7.1281,2317700.0],["2011-04-28",7.0791,7.1716,7.0737,7.1716,2249900.0],["2011-04-29",7.1825,7.2043,7.1662,7.1771,874000.0],["2011-05-02",7.2587,7.2968,7.1988,7.2043,1614800.0],["2011-05-03",7.1607,7.2587,7.1281,7.1934,1330400.0],["2011-05-04",7.2424,7.2478,7.0465,7.0682,1898900.0],["2011-05-05",7.09,7.1227,6.9757,7.041,2449700.0],["2011-05-06",7.09,7.1118,6.8343,6.8996,3883600.0],["2011-05-09",6.7363,6.7581,6.6493,6.7363,2174700.0],["2011-05-10",6.9268,7.0519,6.9159,7.0465,1905300.0],["2011-05-11",6.9975,7.0247,6.8125,6.8724,1605900.0],["2011-05-12",6.7853,6.8724,6.7146,6.8452,1876600.0],["2011-05-13",6.7472,6.7581,6.5296,6.6112,2485100.0],["2011-05-16",6.4806,6.6166,6.4643,6.5132,3264600.0],["2011-05-17",6.4969,6.5513,6.4262,6.5296,1639600.0],["2011-05-18",6.4479,6.5676,6.4207,6.5513,1709900.0],["2011-05-19",6.5785,6.6112,6.4915,6.5949,2028300.0],["2011-05-20",6.5241,6.5296,6.3446,6.3663,2597100.0],["2011-05-23",6.1215,6.2412,6.0997,6.2085,2221400.0],["2011-05-24",6.2575,6.301,6.1868,6.214,1846300.0],["2011-05-25",6.2357,6.3718,6.2194,6.3337,1321500.0],["2011-05-26",6.3772,6.4371,6.2847,6.4153,2742500.0],["2011-05-27",6.4643,6.5132,6.4207,6.5024,3603300.0],["2011-05-31",6.6275,6.6329,6.5296,6.6112,1495100.0],["2011-06-01",6.4751,6.4915,6.301,6.3065,1652300.0],["2011-06-02",6.4643,6.4806,6.35,6.4425,2305500.0],["2011-06-03",6.3554,6.5731,6.3446,6.5132,2149400.0],["2011-06-06",6.4044,6.4425,6.3228,6.3337,1918600.0],["2011-06-07",6.5187,6.5568,6.4425,6.4425,2279100.0],["2011-06-08",6.3935,6.4207,6.3282,6.3446,2113400.0],["2011-06-09",6.3772,6.4588,6.35,6.4262,2072100.0],["2011-06-10",6.3391,6.3446,6.1432,6.1759,2182300.0],["2011-06-13",6.1868,6.2248,6.116,6.1868,1834500.0],["2011-06-14",6.4044,6.4697,6.4044,6.4207,2380100.0],["2011-06-15",6.2847,6.3119,6.1215,6.1378,2196400.0],["2011-06-16",6.0725,6.1922,6.0018,6.1432,4613700.0],["2011-06-17",6.3609,6.4153,6.3065,6.3772,3748800.0],["2011-06-20",6.2357,6.3228,6.2303,6.3065,1603800.0],["2011-06-21",6.3935,6.5241,6.3772,6.4915,2089400.0],["2011-06-22",6.5078,6.5785,6.4588,6.4588,1238200.0],["2011-06-23",6.2303,6.3119,6.1432,6.3065,2266700.0],["2011-06-24",6.1541,6.1704,6.029,6.0507,2573800.0],["2011-06-27",5.9854,6.1432,5.9854,6.116,1622800.0],["2011-06-28",6.165,6.2738,6.1487,6.2738,1328700.0],["2011-06-29",6.4316,6.5078,6.3718,6.5078,3228500.0],["2011-06-30",6.584,6.7527,6.5568,6.7309,5268000.0],["2011-07-01",6.7527,6.8996,6.72,6.8832,2451100.0],["2011-07-05",6.8343,6.856,6.72,6.7472,2104900.0],["2011-07-06",6.5568,6.6166,6.5078,6.6057,1492000.0],["2011-07-07",6.6874,6.72,6.6329,6.6547,1295100.0],["2011-07-08",6.5622,6.5785,6.4643,6.535,1706100.0],["2011-07-11",6.0126,6.0453,5.882,5.8929,5876900.0],["2011-07-12",5.7841,5.8766,5.7297,5.7297,5935300.0],["2011-07-13",5.8984,6.0779,5.8385,5.9909,10166100.0],["2011-07-14",6.0507,6.0834,5.9092,5.9419,4041700.0],["2011-07-15",5.8984,5.9092,5.7841,5.8385,3539500.0],["2011-07-18",5.5719,5.5882,5.3706,5.4794,5331600.0],["2011-07-19",5.6807,5.8059,5.6753,5.795,5936800.0],["2011-07-20",5.9419,6.0344,5.8657,6.0072,4076800.0],["2011-07-21",6.3119,6.4098,6.2847,6.3282,5199900.0],["2011-07-22",6.2956,6.3282,6.2357,6.301,2718200.0],["2011-07-25",6.2248,6.2466,6.1215,6.1704,2339300.0],["2011-07-26",6.165,6.2412,6.1215,6.214,2481500.0],["2011-07-27",5.9365,5.9419,5.8059,5.8331,3630600.0],["2011-07-28",5.9419,6.0126,5.8929,5.9038,2654900.0],["2011-07-29",5.8059,5.9419,5.7242,5.844,3007100.0],["2011-08-01",6.0507,6.0616,5.6698,5.7732,3859800.0],["2011-08-02",5.61,5.6698,5.4195,5.425,4813800.0],["2011-08-03",5.4903,5.4903,5.2617,5.3869,5166100.0],["2011-08-04",5.2944,5.3053,4.8428,4.87,8157500.0],["2011-08-05",5.3053,5.327,4.9298,5.2128,7537100.0],["2011-08-08",4.7883,4.8863,4.4238,4.4673,7369000.0],["2011-08-09",4.7775,4.9081,4.5217,4.9081,7060400.0],["2011-08-10",4.6632,4.6795,4.3149,4.4238,9006900.0],["2011-08-11",4.2932,4.7013,4.2714,4.6088,5577400.0],["2011-08-12",4.7829,4.8264,4.6795,4.772,6950500.0],["2011-08-15",4.8863,4.957,4.8754,4.957,3530800.0],["2011-08-16",4.772,4.9244,4.7339,4.7938,2887900.0],["2011-08-17",4.8264,4.9353,4.7611,4.8047,2236300.0],["2011-08-18",4.5,4.5163,4.2932,4.353,4612500.0],["2011-08-19",4.2388,4.402,4.2224,4.2497,3583600.0],["2011-08-22",4.3802,4.3911,4.1844,4.1844,2227000.0],["2011-08-23",4.2279,4.3476,4.1844,4.3476,4171500.0],["2011-08-24",4.3313,4.4455,4.2986,4.4347,3425800.0],["2011-08-25",4.5435,4.6088,4.3367,4.3802,4452600.0],["2011-08-26",4.2497,4.3857,4.1898,4.3422,3748300.0],["2011-08-29",4.4619,4.5326,4.4455,4.5217,3199600.0],["2011-08-30",4.4836,4.5925,4.4238,4.5653,2688800.0],["2011-08-31",4.6904,4.772,4.685,4.7394,4420200.0],["2011-09-01",4.7067,4.7829,4.6251,4.6305,2802300.0],["2011-09-02",4.4129,4.4401,4.2932,4.315,3286900.0],["2011-09-06",3.8307,3.9449,3.7817,3.8851,5053100.0],["2011-09-07",3.9613,4.1027,3.9449,4.081,3486800.0],["2011-09-08",4.0102,4.081,3.9341,3.9558,4461100.0],["2011-09-09",3.7491,3.7817,3.5967,3.613,10954500.0],["2011-09-12",3.3464,3.4443,3.2702,3.4117,26967300.0],["2011-09-13",3.4933,3.5804,3.4498,3.5314,7064800.0],["2011-09-14",3.5641,3.7001,3.4226,3.6348,6114500.0],["2011-09-15",3.8851,3.9177,3.8089,3.9123,5306200.0],["2011-09-16",4.0483,4.1082,3.9667,4.0374,13636300.0],["2011-09-19",3.711,3.7327,3.6402,3.6892,4587100.0],["2011-09-20",3.7708,3.8361,3.711,3.7654,4009100.0],["2011-09-21",3.7817,3.8035,3.5477,3.5477,3499100.0],["2011-09-22",3.3573,3.4008,3.2267,3.3138,6329100.0],["2011-09-23",3.1614,3.4063,3.156,3.379,4978400.0],["2011-09-26",3.5749,3.7436,3.4498,3.7436,6168900.0],["2011-09-27",4.0048,4.0973,3.9232,3.9504,7965100.0],["2011-09-28",4.0266,4.0701,3.8361,3.8361,5681100.0],["2011-09-29",4.2224,4.2769,4.1136,4.2333,8208500.0],["2011-09-30",3.9232,3.9885,3.8252,3.8361,6100500.0],["2011-10-03",3.6348,3.7273,3.5096,3.5096,4355600.0],["2011-10-04",3.4552,3.711,3.3899,3.7001,6500000.0],["2011-10-05",3.7654,3.9449,3.7218,3.9341,5065900.0],["2011-10-06",3.9885,4.1789,3.9721,4.1789,6066800.0],["2011-10-07",4.2279,4.2333,4.0102,4.0157,6550600.0],["2011-10-10",4.2333,4.3748,4.2279,4.3694,5258400.0],["2011-10-11",4.217,4.3422,4.1844,4.3204,4254400.0],["2011-10-12",4.6033,4.7067,4.5761,4.6033,5561000.0],["2011-10-13",4.5108,4.6523,4.3639,4.4891,4721800.0],["2011-10-14",4.6523,4.6795,4.5,4.5761,2961600.0],["2011-10-17",4.587,4.587,4.3367,4.3476,3417500.0],["2011-10-18",4.4673,4.6469,4.3748,4.5925,4240800.0],["2011-10-19",4.7339,4.7503,4.5435,4.5598,4715600.0],["2011-10-20",4.685,4.7122,4.5544,4.6958,4920200.0],["2011-10-21",4.7503,4.8047,4.6904,4.7666,3123400.0],["2011-10-24",4.7938,4.9951,4.7883,4.9842,6169800.0],["2011-10-25",5.0169,5.0169,4.821,4.8319,4763600.0],["2011-10-26",4.8645,4.8972,4.6033,4.7938,5137200.0],["2011-10-27",5.4086,5.6753,5.3597,5.5937,9597000.0],["2011-10-28",5.1583,5.2563,5.1529,5.2182,6567200.0],["2011-10-31",4.9625,4.9625,4.685,4.7013,7340700.0],["2011-11-01",4.0048,4.1626,3.9449,4.0429,15722200.0],["2011-11-02",4.1572,4.2714,4.0647,4.217,6675500.0],["2011-11-03",4.6142,4.7122,4.4673,4.685,10682500.0],["2011-11-04",4.5707,4.5816,4.3911,4.538,7204600.0],["2011-11-07",4.3585,4.4075,4.2769,4.402,6436500.0],["2011-11-08",4.7122,4.7394,4.5326,4.685,6789900.0],["2011-11-09",4.0973,4.168,4.0538,4.0755,9543400.0],["2011-11-10",4.3204,4.3204,4.1191,4.2279,4838700.0],["2011-11-11",4.353,4.451,4.3367,4.3966,4248300.0],["2011-11-14",4.3041,4.3313,4.1408,4.1789,4425200.0],["2011-11-15",4.0102,4.0701,3.9449,4.0157,6012600.0],["2011-11-16",3.9721,4.081,3.9286,3.9341,3647100.0],["2011-11-17",3.983,3.983,3.8089,3.847,3857800.0],["2011-11-18",3.9449,3.9613,3.8742,3.9069,2976400.0],["2011-11-21",3.7654,3.7926,3.6783,3.711,3049600.0],["2011-11-22",3.6348,3.6783,3.5804,3.6021,4129000.0],["2011-11-23",3.5532,3.5586,3.4063,3.4335,3875900.0],["2011-11-25",3.4389,3.4933,3.3954,3.4063,2372500.0],["2011-11-28",3.8252,3.8579,3.7763,3.8198,4949200.0],["2011-11-29",3.9232,3.9613,3.8579,3.8905,4865900.0],["2011-11-30",4.1898,4.266,4.1354,4.2551,6776300.0],["2011-12-01",4.1952,4.2333,4.1191,4.1463,5031700.0],["2011-12-02",4.4782,4.4891,4.3204,4.3313,5860800.0],["2011-12-05",4.7285,4.7394,4.4836,4.5163,5055400.0],["2011-12-06",4.636,4.6632,4.5707,4.5979,5137700.0],["2011-12-07",4.266,4.4727,4.2007,4.451,6160500.0],["2011-12-08",4.266,4.2823,4.0864,4.1191,6012300.0],["2011-12-09",4.1952,4.3204,4.1898,4.2605,3473900.0],["2011-12-12",3.9014,3.9232,3.8252,3.8905,5106600.0],["2011-12-13",3.8252,3.8796,3.6783,3.7055,4977500.0],["2011-12-14",3.6402,3.6838,3.5641,3.5913,4249700.0],["2011-12-15",3.7382,3.7545,3.6674,3.6892,3199300.0],["2011-12-16",3.711,3.7382,3.6293,3.662,4508100.0],["2011-12-19",3.7164,3.7327,3.5641,3.5804,2769000.0],["2011-12-20",3.8089,3.9014,3.798,3.8851,4755000.0],["2011-12-21",3.8905,3.9014,3.7599,3.847,3359200.0],["2011-12-22",3.9014,3.9885,3.8796,3.9776,3300600.0],["2011-12-23",4.032,4.0483,4.0102,4.0483,2164900.0],["2011-12-27",3.9885,4.0483,3.983,3.9939,1963700.0],["2011-12-28",3.9504,3.9613,3.8252,3.8579,2200000.0],["2011-12-29",3.7599,3.8796,3.7327,3.8796,2962900.0],["2011-12-30",3.896,3.9341,3.8742,3.9014,1961400.0],["2012-01-03",4.0646,4.1191,4.0592,4.0864,2829300.0],["2012-01-04",4.0211,4.0483,3.9776,4.0266,2736300.0],["2012-01-05",3.896,3.9069,3.8307,3.8796,3871100.0],["2012-01-06",3.8851,3.8851,3.7599,3.7599,3809600.0],["2012-01-09",3.8524,3.8579,3.7763,3.8524,2829000.0],["2012-01-10",4.0266,4.0483,3.9776,4.0483,4143400.0],["2012-01-11",4.1626,4.1898,4.0973,4.1898,4027200.0],["2012-01-12",4.4347,4.4673,4.2986,4.3476,4785800.0],["2012-01-13",4.1191,4.1898,4.0157,4.168,3237300.0],["2012-01-17",4.4673,4.5108,4.3966,4.4129,9716400.0],["2012-01-18",4.5979,4.7176,4.587,4.7067,7607400.0],["2012-01-19",5.0006,5.0332,4.9461,5.0006,9634300.0],["2012-01-20",4.8917,4.9407,4.8482,4.9407,3401900.0],["2012-01-23",5.0114,5.0876,4.957,5.0114,2799700.0],["2012-01-24",4.8863,5.0006,4.8536,4.9842,2726700.0],["2012-01-25",4.8808,4.9951,4.7883,4.9733,2800500.0],["2012-01-26",5.0822,5.1094,4.9842,5.0114,3959000.0],["2012-01-27",4.9407,5.055,4.9407,5.0223,2482000.0],["2012-01-30",4.7394,4.8319,4.6958,4.8155,3427000.0],["2012-01-31",5.006,5.0114,4.8917,4.957,3165800.0],["2012-02-01",5.1801,5.2835,5.1366,5.2073,4254100.0],["2012-02-02",5.3379,5.3651,5.2617,5.2998,2850000.0],["2012-02-03",5.2944,5.3651,5.2781,5.3542,2642000.0],["2012-02-06",5.2019,5.2563,5.1584,5.24,3028100.0],["2012-02-07",5.2073,5.3107,5.142,5.2998,3306500.0],["2012-02-08",5.3053,5.3434,5.2073,5.2944,3649000.0],["2012-02-09",5.1148,5.142,4.9407,4.9951,5439000.0],["2012-02-10",4.6795,4.7013,4.6251,4.6469,5447000.0],["2012-02-13",4.8047,4.8101,4.7176,4.7557,3347700.0],["2012-02-14",4.6686,4.7122,4.6088,4.6904,2837600.0],["2012-02-15",4.7992,4.8101,4.6904,4.7122,3498500.0],["2012-02-16",4.6578,4.8591,4.6469,4.8482,3130100.0],["2012-02-17",5.0114,5.0223,4.8917,4.9516,4806500.0],["2012-02-21",4.8972,4.9298,4.8319,4.8754,4083900.0],["2012-02-22",4.7829,4.7992,4.7285,4.7611,5402000.0],["2012-02-23",4.7938,4.8536,4.7394,4.8428,4083000.0],["2012-02-24",4.8591,4.8808,4.8047,4.8373,3220300.0],["2012-02-27",4.7067,4.8808,4.6904,4.8536,2541800.0],["2012-02-28",4.8536,4.957,4.8264,4.9407,2639900.0],["2012-02-29",4.9298,4.9516,4.7829,4.7829,4103600.0],["2012-03-01",4.8047,4.9244,4.7992,4.9189,7134700.0],["2012-03-02",4.9951,5.0332,4.9407,4.9951,2729400.0],["2012-03-05",4.957,4.9679,4.8863,4.9461,2526500.0],["2012-03-06",4.7176,4.7394,4.5707,4.6033,3496200.0],["2012-03-07",4.6632,4.7122,4.6197,4.7067,2963000.0],["2012-03-08",4.87,4.9461,4.8373,4.9461,3073100.0],["2012-03-09",4.7829,4.8428,4.7339,4.772,3988600.0],["2012-03-12",4.7829,4.7883,4.7013,4.7285,7641900.0],["2012-03-13",4.7992,4.9298,4.7829,4.9244,3261900.0],["2012-03-14",5.0223,5.0386,4.9461,4.9788,3021600.0],["2012-03-15",5.0223,5.0985,4.9625,5.0822,3592700.0],["2012-03-16",5.1475,5.191,5.1257,5.1529,5282200.0],["2012-03-19",5.0822,5.1747,5.0713,5.1257,4463300.0],["2012-03-20",5.0114,5.0604,4.9733,5.0169,2286700.0],["2012-03-21",4.9461,4.957,4.8428,4.8808,2220500.0],["2012-03-22",4.772,4.7938,4.6904,4.7339,7217000.0],["2012-03-23",4.7339,4.7829,4.6741,4.7775,2065100.0],["2012-03-26",4.8428,4.9081,4.8264,4.9081,5066600.0],["2012-03-27",4.9461,4.9461,4.8428,4.8428,2113300.0],["2012-03-28",4.8264,4.8428,4.6958,4.7448,2324600.0],["2012-03-29",4.5707,4.6033,4.5217,4.5925,3693400.0],["2012-03-30",4.5326,4.5489,4.4292,4.5272,4849400.0],["2012-04-02",4.4238,4.5979,4.4129,4.5761,3410100.0],["2012-04-03",4.4347,4.4564,4.3041,4.353,5266300.0],["2012-04-04",4.2061,4.2388,4.0864,4.1245,6670400.0],["2012-04-05",4.0102,4.1408,3.9994,4.0919,4238200.0],["2012-04-09",4.0048,4.0592,3.9885,4.0102,3689500.0],["2012-04-10",3.9341,3.9613,3.798,3.8089,7787400.0],["2012-04-11",4.0211,4.0266,3.9232,3.9504,4045900.0],["2012-04-12",3.9449,4.081,3.9341,4.0647,3971300.0],["2012-04-13",3.9613,3.9667,3.8307,3.8361,4729100.0],["2012-04-16",3.8633,3.8688,3.7382,3.7817,5419000.0],["2012-04-17",3.9449,4.0211,3.9069,3.9885,4358300.0],["2012-04-18",3.9286,4.0048,3.9123,3.9177,4685500.0],["2012-04-19",3.9286,3.9558,3.8035,3.8252,4903300.0],["2012-04-20",3.9558,4.0102,3.9395,3.9504,4533700.0],["2012-04-23",3.6729,3.7708,3.6402,3.7708,5418500.0],["2012-04-24",3.711,3.8198,3.7001,3.798,3873900.0],["2012-04-25",3.9449,3.9776,3.8633,3.896,3041000.0],["2012-04-26",3.8089,3.8742,3.7926,3.8633,6599000.0],["2012-04-27",3.8851,3.9014,3.8198,3.8851,14681700.0],["2012-04-30",3.8688,3.8796,3.8089,3.8416,4241300.0],["2012-05-01",3.8524,3.9014,3.8198,3.8633,2158800.0],["2012-05-02",3.7599,3.7926,3.711,3.7708,3557400.0],["2012-05-03",3.7436,3.7654,3.6729,3.6838,2875600.0],["2012-05-04",3.6566,3.6783,3.5913,3.613,3765000.0],["2012-05-07",3.6674,3.7817,3.6566,3.7708,5211200.0],["2012-05-08",3.6076,3.6293,3.5096,3.5804,4967000.0],["2012-05-09",3.5423,3.613,3.4715,3.5804,17654700.0],["2012-05-10",3.7055,3.7491,3.662,3.6674,4880200.0],["2012-05-11",3.5749,3.6838,3.5695,3.6076,3287500.0],["2012-05-14",3.4226,3.4389,3.4008,3.4008,4390000.0],["2012-05-15",3.3464,3.379,3.2702,3.2811,4600400.0],["2012-05-16",3.3627,3.4063,3.2811,3.2811,4572300.0],["2012-05-17",3.194,3.2049,3.1179,3.1342,4689500.0],["2012-05-18",3.2158,3.2212,3.1124,3.1342,3764400.0],["2012-05-21",3.1723,3.2321,3.156,3.2321,3151300.0],["2012-05-22",3.341,3.4661,3.3138,3.3573,4671100.0],["2012-05-23",3.2757,3.2865,3.1832,3.2757,4100000.0],["2012-05-24",3.3083,3.3138,3.2158,3.2648,3362000.0],["2012-05-25",3.243,3.2865,3.2212,3.243,1995600.0],["2012-05-29",3.2974,3.3246,3.243,3.292,2335200.0],["2012-05-30",3.2104,3.2158,3.1342,3.1451,3211500.0],["2012-05-31",3.1505,3.1886,3.0798,3.156,3226800.0],["2012-06-01",3.0743,3.1015,2.9982,3.0254,3652900.0],["2012-06-04",3.1668,3.1832,3.1287,3.1668,4338300.0],["2012-06-05",3.1505,3.2158,3.1505,3.194,3600800.0],["2012-06-06",3.2974,3.4063,3.2865,3.4063,4978500.0],["2012-06-07",3.4661,3.477,3.3464,3.3573,3431200.0],["2012-06-08",3.2376,3.3246,3.2158,3.3138,3573000.0],["2012-06-11",3.3954,3.4008,3.2485,3.2539,3955200.0],["2012-06-12",3.2158,3.2321,3.1342,3.2212,4912500.0],["2012-06-13",3.1614,3.2267,3.1342,3.1505,3377200.0],["2012-06-14",3.1451,3.2593,3.1342,3.2267,2651200.0],["2012-06-15",3.3627,3.428,3.3355,3.4226,4372200.0],["2012-06-18",3.243,3.2974,3.2321,3.2757,4316600.0],["2012-06-19",3.3736,3.4988,3.3627,3.4715,5440600.0],["2012-06-20",3.4715,3.5477,3.4335,3.5042,4317600.0],["2012-06-21",3.5641,3.5749,3.3736,3.3954,4574700.0],["2012-06-22",3.526,3.526,3.428,3.4661,2527200.0],["2012-06-25",3.2811,3.2865,3.194,3.2212,4311700.0],["2012-06-26",3.243,3.2702,3.1723,3.2648,4695000.0],["2012-06-27",3.2865,3.3518,3.2702,3.341,6819200.0],["2012-06-28",3.2321,3.2974,3.2049,3.2974,2652700.0],["2012-06-29",3.5641,3.6402,3.5314,3.6348,5778200.0],["2012-07-02",3.6021,3.6293,3.5641,3.6293,2069100.0],["2012-07-03",3.6457,3.6946,3.6402,3.6892,1153000.0],["2012-07-05",3.5532,3.5586,3.4661,3.5096,2612200.0],["2012-07-06",3.4335,3.4498,3.3736,3.4008,1841300.0],["2012-07-09",3.3845,3.4063,3.3573,3.4063,1812800.0],["2012-07-10",3.4335,3.4607,3.3301,3.3518,1589900.0],["2012-07-11",3.4335,3.4933,3.428,3.477,3185700.0],["2012-07-12",3.4715,3.5096,3.428,3.4933,2884300.0],["2012-07-13",3.4552,3.5368,3.4552,3.5205,1821800.0],["2012-07-16",3.5368,3.5641,3.5042,3.5586,1859800.0],["2012-07-17",3.5695,3.5749,3.4661,3.5586,1458300.0],["2012-07-18",3.5205,3.5749,3.5151,3.5641,1078800.0],["2012-07-19",3.5695,3.6076,3.5532,3.5695,3538600.0],["2012-07-20",3.4335,3.4552,3.3954,3.4063,2481200.0],["2012-07-23",3.1451,3.2049,3.1124,3.1886,3548300.0],["2012-07-24",3.1451,3.156,3.0417,3.0798,3640900.0],["2012-07-25",3.1723,3.1832,3.1124,3.1505,2240900.0],["2012-07-26",3.3627,3.3899,3.3355,3.3682,2957600.0],["2012-07-27",3.4552,3.5586,3.4389,3.526,3343200.0],["2012-07-30",3.5477,3.6185,3.5477,3.5913,2480500.0],["2012-07-31",3.5586,3.6021,3.5477,3.5804,2199400.0],["2012-08-01",3.5967,3.6021,3.4933,3.5096,2143300.0],["2012-08-02",3.3518,3.4117,3.2757,3.3192,2813600.0],["2012-08-03",3.5423,3.6348,3.5314,3.6076,4964400.0],["2012-08-06",3.7491,3.7817,3.7164,3.7218,4107500.0],["2012-08-07",3.8524,3.8851,3.8143,3.8198,3331300.0],["2012-08-08",3.7708,3.8144,3.7654,3.7871,2619300.0],["2012-08-09",3.8416,3.8905,3.8361,3.8742,2566900.0],["2012-08-10",3.8742,3.9123,3.847,3.896,1565400.0],["2012-08-13",3.9613,3.983,3.8633,3.8905,1948700.0],["2012-08-14",3.9123,3.9177,3.8524,3.8633,1904200.0],["2012-08-15",3.8361,3.8688,3.8252,3.8579,1745400.0],["2012-08-16",3.8579,3.9286,3.8524,3.9177,1692800.0],["2012-08-17",3.983,3.983,3.9232,3.9504,2537600.0],["2012-08-20",3.9123,3.9232,3.8524,3.896,1819500.0],["2012-08-21",4.0102,4.081,3.9721,3.983,4401500.0],["2012-08-22",3.9776,4.032,3.9558,4.0048,2864600.0],["2012-08-23",3.9885,4.0048,3.9177,3.9449,5351500.0],["2012-08-24",3.8307,3.9232,3.8089,3.8905,2220200.0],["2012-08-27",3.9395,3.9667,3.9177,3.9286,1584800.0],["2012-08-28",3.9286,3.9449,3.9014,3.9123,1561000.0],["2012-08-29",3.896,3.9232,3.8851,3.9069,1869300.0],["2012-08-30",4.0374,4.0592,3.9721,3.9939,2787500.0],["2012-08-31",4.1082,4.1735,4.0374,4.1245,5663000.0],["2012-09-04",4.1463,4.1517,4.0647,4.0973,2345600.0],["2012-09-05",4.168,4.1844,4.1354,4.1572,2569900.0],["2012-09-06",4.2279,4.3802,4.2279,4.3802,4082700.0],["2012-09-07",4.6632,4.6741,4.6088,4.6197,4476300.0],["2012-09-10",4.6578,4.6578,4.5489,4.5544,3660500.0],["2012-09-11",4.5598,4.6469,4.5598,4.6197,3437800.0],["2012-09-12",4.7883,4.8101,4.6958,4.7176,3355600.0],["2012-09-13",4.6305,4.821,4.587,4.7938,4490600.0],["2012-09-14",4.8808,4.9461,4.8536,4.8863,4692200.0],["2012-09-17",4.8536,4.8754,4.8101,4.8319,3289200.0],["2012-09-18",4.7339,4.7394,4.6795,4.7176,5570300.0],["2012-09-19",4.6741,4.723,4.636,4.7013,2330000.0],["2012-09-20",4.5816,4.6523,4.5598,4.6469,3255900.0],["2012-09-21",4.7339,4.7394,4.6632,4.6686,1972200.0],["2012-09-24",4.5925,4.6523,4.5761,4.6088,1562000.0],["2012-09-25",4.6033,4.6741,4.5217,4.5272,3192000.0],["2012-09-26",4.4564,4.4619,4.3639,4.3802,3777900.0],["2012-09-27",4.4183,4.5054,4.3748,4.4782,2117800.0],["2012-09-28",4.3748,4.3802,4.2714,4.2932,2622700.0],["2012-10-01",4.4183,4.4945,4.3966,4.4129,2495900.0],["2012-10-02",4.5054,4.5163,4.4075,4.4401,1560100.0],["2012-10-03",4.4836,4.5,4.4292,4.4455,1698500.0],["2012-10-04",4.5326,4.5598,4.4836,4.5435,1783500.0],["2012-10-05",4.6469,4.6795,4.587,4.6033,3022800.0],["2012-10-08",4.5489,4.5761,4.5217,4.5435,2001400.0],["2012-10-09",4.5108,4.5326,4.4129,4.4183,2375100.0],["2012-10-10",4.4727,4.4945,4.402,4.4401,2270900.0],["2012-10-11",4.6142,4.6469,4.5761,4.5761,3101500.0],["2012-10-12",4.6686,4.7013,4.5816,4.6088,2291100.0],["2012-10-15",4.7176,4.7448,4.6795,4.7176,2129000.0],["2012-10-16",4.8482,4.8972,4.8482,4.8808,3807800.0],["2012-10-17",4.9516,5.0223,4.9244,5.0006,4418400.0],["2012-10-18",5.0006,5.0713,4.9788,5.0114,4592400.0],["2012-10-19",4.9461,4.957,4.8591,4.87,3166700.0],["2012-10-22",5.0006,5.0223,4.9298,5.0006,3664000.0],["2012-10-23",4.7285,4.7666,4.6686,4.7394,2521400.0],["2012-10-24",4.7938,4.8101,4.7503,4.7557,2017800.0],["2012-10-25",4.8155,4.8264,4.7285,4.7666,2008800.0],["2012-10-26",4.7122,4.7666,4.6958,4.7448,1693100.0],["2012-10-31",4.8319,4.8428,4.772,4.821,2393900.0],["2012-11-01",4.8591,4.9298,4.8428,4.9298,1369500.0],["2012-11-02",4.8808,4.8863,4.8264,4.8373,1533300.0],["2012-11-05",4.7883,4.8101,4.7503,4.7938,1235900.0],["2012-11-06",4.7829,4.8373,4.7666,4.8264,2287400.0],["2012-11-07",4.7448,4.7503,4.6469,4.7067,2950400.0],["2012-11-08",4.6904,4.7448,4.6686,4.6741,1874600.0],["2012-11-09",4.5272,4.6523,4.5217,4.5979,2051300.0],["2012-11-12",4.6578,4.6686,4.6251,4.6578,1268800.0],["2012-11-13",4.5761,4.6958,4.5652,4.6142,1483400.0],["2012-11-14",4.6741,4.6795,4.5652,4.5761,1600400.0],["2012-11-15",4.636,4.6904,4.6142,4.636,1793100.0],["2012-11-16",4.5761,4.5761,4.4727,4.5217,2015300.0],["2012-11-19",4.6469,4.7013,4.6414,4.7013,1529800.0],["2012-11-20",4.7067,4.7775,4.6795,4.7611,1549900.0],["2012-11-21",4.7775,4.7829,4.723,4.7557,836200.0],["2012-11-23",4.8482,4.8972,4.8428,4.8972,734000.0],["2012-11-26",4.8319,4.8754,4.8155,4.8754,1111300.0],["2012-11-27",4.8047,4.8373,4.772,4.7775,1532700.0],["2012-11-28",4.723,4.8264,4.7067,4.8155,1088600.0],["2012-11-29",4.8591,4.8972,4.8101,4.8536,1071500.0],["2012-11-30",4.8972,4.9298,4.8536,4.8917,1309300.0],["2012-12-03",4.9081,4.9407,4.8863,4.9026,1750800.0],["2012-12-04",4.9842,5.0169,4.957,5.0006,2218100.0],["2012-12-05",5.0278,5.1094,5.006,5.0822,2174800.0],["2012-12-06",5.0876,5.0985,5.0332,5.0985,1972400.0],["2012-12-07",5.0604,5.0822,5.006,5.0822,2695400.0],["2012-12-10",4.9951,5.0114,4.9679,5.006,2677700.0],["2012-12-11",5.0332,5.0658,5.0278,5.0495,1080200.0],["2012-12-12",5.0713,5.1529,5.0659,5.0931,1148200.0],["2012-12-13",5.0931,5.1475,5.0822,5.1039,1800900.0],["2012-12-14",5.1203,5.1692,5.1039,5.142,1841100.0],["2012-12-17",5.1257,5.1964,5.1257,5.1856,1317300.0],["2012-12-18",5.0931,5.1584,5.0822,5.1584,2514200.0],["2012-12-19",5.191,5.1964,5.1529,5.1584,1397500.0],["2012-12-20",5.1747,5.2073,5.142,5.191,1512200.0],["2012-12-21",5.0114,5.0658,4.9842,5.055,1968700.0],["2012-12-24",5.0278,5.055,5.0114,5.0169,517000.0],["2012-12-26",5.0332,5.0822,4.9897,5.0169,818700.0],["2012-12-27",5.1475,5.1584,5.0713,5.1311,2498900.0],["2012-12-28",5.0278,5.0495,4.9788,4.9897,1717300.0],["2012-12-31",5.055,5.2073,5.055,5.1638,4057900.0],["2013-01-02",5.2509,5.2563,5.1583,5.2182,3156200.0],["2013-01-03",5.1964,5.2182,5.1366,5.1584,3407300.0],["2013-01-04",5.2073,5.2835,5.1801,5.2781,1510500.0],["2013-01-07",5.3651,5.4032,5.3488,5.3923,1652000.0],["2013-01-08",5.376,5.3869,5.2889,5.3216,1213500.0],["2013-01-09",5.3869,5.4195,5.3651,5.3978,1972400.0],["2013-01-10",5.6045,5.61,5.5229,5.5937,2311500.0],["2013-01-11",5.6209,5.6209,5.561,5.61,2727700.0],["2013-01-14",5.6807,5.697,5.6209,5.6862,2636600.0],["2013-01-15",5.5828,5.6209,5.5501,5.6045,1341900.0],["2013-01-16",5.5012,5.5556,5.4848,5.5066,1525100.0],["2013-01-17",5.5501,5.5664,5.4794,5.5012,1212700.0],["2013-01-18",5.4032,5.425,5.3488,5.4195,2043400.0],["2013-01-22",5.4359,5.4739,5.3978,5.4739,1270900.0],["2013-01-23",5.2672,5.2944,5.2128,5.2563,2084100.0],["2013-01-24",5.2835,5.3488,5.2726,5.3161,1940000.0],["2013-01-25",5.376,5.4032,5.3488,5.3814,1558800.0],["2013-01-28",5.4848,5.4848,5.4304,5.4631,2515800.0],["2013-01-29",5.4413,5.4685,5.425,5.4522,1847700.0],["2013-01-30",5.4739,5.512,5.4467,5.4794,1954600.0],["2013-01-31",5.4848,5.5392,5.4631,5.4848,2634900.0],["2013-02-01",5.4359,5.4794,5.4032,5.425,1658100.0],["2013-02-04",5.2454,5.2454,5.1203,5.1257,2923000.0],["2013-02-05",5.1584,5.1801,5.1148,5.1584,2463000.0],["2013-02-06",4.9516,5.0604,4.9516,5.055,2877100.0],["2013-02-07",5.055,5.0822,4.9081,4.9516,2445000.0],["2013-02-08",4.957,4.9842,4.9407,4.9733,1622900.0],["2013-02-11",5.0114,5.0223,4.9679,4.9951,1114400.0],["2013-02-12",5.0223,5.0767,4.9951,5.0495,1136700.0],["2013-02-13",4.9353,4.9461,4.8319,4.8754,3512200.0],["2013-02-14",4.772,4.8645,4.7557,4.8591,4093900.0],["2013-02-15",4.8156,4.8264,4.7339,4.7557,2012900.0],["2013-02-19",4.8482,4.8863,4.8428,4.87,1916300.0],["2013-02-20",4.8047,4.8155,4.6414,4.6414,1999900.0],["2013-02-21",4.5,4.5217,4.402,4.4401,3007900.0],["2013-02-22",4.5217,4.587,4.4673,4.587,3512200.0],["2013-02-25",4.7394,4.7503,4.2714,4.2769,8212500.0],["2013-02-26",4.3258,4.3748,4.2442,4.3041,3928000.0],["2013-02-27",4.2224,4.3748,4.217,4.3694,3769500.0],["2013-02-28",4.3367,4.4183,4.3313,4.353,11337200.0],["2013-03-01",4.1463,4.2769,4.1136,4.266,3995400.0],["2013-03-04",4.2061,4.266,4.1952,4.2551,2698300.0],["2013-03-05",4.3802,4.4075,4.353,4.3639,2194200.0],["2013-03-06",4.4891,4.4945,4.4292,4.4564,2530300.0],["2013-03-07",4.4727,4.5163,4.4727,4.5054,1844100.0],["2013-03-08",4.587,4.6142,4.5435,4.6033,4024300.0],["2013-03-11",4.5707,4.5979,4.5489,4.5925,1260900.0],["2013-03-12",4.6305,4.6578,4.5707,4.5925,1503700.0],["2013-03-13",4.5489,4.5544,4.4891,4.5163,1481100.0],["2013-03-14",4.5652,4.6088,4.5598,4.6033,915500.0],["2013-03-15",4.5761,4.5761,4.5163,4.5489,1354000.0],["2013-03-18",4.3041,4.3966,4.2932,4.3367,2980100.0],["2013-03-19",4.353,4.3694,4.217,4.2605,3711900.0],["2013-03-20",4.353,4.3694,4.2877,4.315,1782800.0],["2013-03-21",4.2551,4.3095,4.2279,4.2551,1443500.0],["2013-03-22",4.2605,4.266,4.1408,4.1898,2421900.0],["2013-03-25",4.1898,4.1952,3.9776,4.0266,3835900.0],["2013-03-26",3.9939,4.0266,3.9449,4.0102,4822400.0],["2013-03-27",3.9177,3.9449,3.8851,3.9341,4221900.0],["2013-03-28",3.9558,3.9613,3.8089,3.9232,10072600.0],["2013-04-01",3.9449,3.9449,3.8361,3.847,2748000.0],["2013-04-02",3.9613,4.0701,3.9449,4.0048,3348800.0],["2013-04-03",3.9341,3.9449,3.8524,3.8851,4287400.0],["2013-04-04",4.0102,4.0538,3.9558,4.0429,3555200.0],["2013-04-05",3.9613,4.0157,3.9341,4.0048,3710800.0],["2013-04-08",3.9558,3.9994,3.9286,3.9994,2503600.0],["2013-04-09",4.0483,4.1027,4.0048,4.081,4148800.0],["2013-04-10",4.1898,4.2877,4.1898,4.2497,3080100.0],["2013-04-11",4.2986,4.3639,4.2769,4.2877,3039000.0],["2013-04-12",4.2442,4.2551,4.168,4.2388,2154400.0],["2013-04-15",4.2007,4.2061,4.081,4.0973,3318500.0],["2013-04-16",4.3258,4.353,4.2769,4.315,4692300.0],["2013-04-17",4.2497,4.2497,4.0864,4.1463,2999300.0],["2013-04-18",4.1245,4.1299,4.0048,4.0592,2801200.0],["2013-04-19",4.168,4.1898,4.1354,4.1517,2131100.0],["2013-04-22",4.1952,4.217,4.1136,4.1789,2133300.0],["2013-04-23",4.2769,4.3367,4.266,4.3258,6330400.0],["2013-04-24",4.3802,4.4347,4.3694,4.4183,2925600.0],["2013-04-25",4.4183,4.4619,4.3966,4.4183,1877800.0],["2013-04-26",4.3748,4.4455,4.3694,4.4455,2331500.0],["2013-04-29",4.4891,4.5272,4.4564,4.5108,4909100.0],["2013-04-30",4.4891,4.5108,4.4347,4.4673,1361800.0],["2013-05-01",4.4673,4.4782,4.4075,4.4183,1107900.0],["2013-05-02",4.4183,4.4727,4.3966,4.4619,2054000.0],["2013-05-03",4.5,4.5489,4.4891,4.5217,1994800.0],["2013-05-06",4.5598,4.5816,4.5326,4.5761,1456900.0],["2013-05-07",4.6741,4.7067,4.636,4.6741,3884900.0],["2013-05-08",4.7883,4.8754,4.7775,4.8591,3912300.0],["2013-05-09",4.8917,4.9026,4.8047,4.8319,2290700.0],["2013-05-10",4.821,4.8319,4.7448,4.7992,2385700.0],["2013-05-13",4.7394,4.7557,4.7013,4.7448,1165700.0],["2013-05-14",4.7013,4.7394,4.6904,4.7176,1311500.0],["2013-05-15",4.7448,4.821,4.7448,4.821,1650200.0],["2013-05-16",4.7666,4.8047,4.723,4.7394,1590100.0],["2013-05-17",4.8808,5.0114,4.87,5.006,4825000.0],["2013-05-20",5.0278,5.1366,5.0278,5.0985,2175900.0],["2013-05-21",4.9679,5.0713,4.957,5.0441,2676300.0],["2013-05-22",5.0713,5.1529,4.9625,4.9897,3181800.0],["2013-05-23",4.8373,4.9407,4.8319,4.9189,2760700.0],["2013-05-24",4.8808,4.9461,4.8536,4.9353,1531000.0],["2013-05-28",5.0386,5.055,4.9842,4.9951,1712200.0],["2013-05-29",5.0278,5.055,4.9951,5.0441,2713200.0],["2013-05-30",5.1475,5.2019,5.1366,5.1638,3017800.0],["2013-05-31",5.1203,5.1475,5.0495,5.0604,3543600.0],["2013-06-03",5.0713,5.1039,5.0332,5.0604,4789900.0],["2013-06-04",5.0822,5.0985,4.9897,5.0332,4994200.0],["2013-06-05",4.9679,4.9733,4.8972,4.9026,2401800.0],["2013-06-06",4.8917,4.9244,4.8101,4.8972,2560500.0],["2013-06-07",4.957,5.0114,4.9026,4.9897,1764300.0],["2013-06-10",5.0332,5.0386,4.957,5.0114,1337100.0],["2013-06-11",4.8972,5.0223,4.8863,4.957,2388900.0],["2013-06-12",4.957,4.9679,4.8645,4.8863,2093800.0],["2013-06-13",4.9679,5.0658,4.9407,5.055,2171800.0],["2013-06-14",5.0278,5.0495,4.9244,4.9679,1927700.0],["2013-06-17",5.0822,5.1039,5.0223,5.0604,2419700.0],["2013-06-18",5.1094,5.1964,5.0985,5.1856,3946300.0],["2013-06-19",5.2345,5.24,5.0822,5.0931,3820300.0],["2013-06-20",4.9842,4.9951,4.8972,4.9189,2248000.0],["2013-06-21",4.8863,4.8972,4.7448,4.8155,3481500.0],["2013-06-24",4.6686,4.8047,4.6578,4.7394,3806800.0],["2013-06-25",4.8482,4.8808,4.7829,4.8428,2106900.0],["2013-06-26",4.9081,4.9298,4.8428,4.8917,1587400.0],["2013-06-27",4.9461,4.9679,4.9135,4.9407,1968000.0],["2013-06-28",4.9461,4.9842,4.9189,4.9461,5930100.0],["2013-07-01",5.0767,5.0985,5.0441,5.0495,5181300.0],["2013-07-02",5.0278,5.0713,4.9625,5.0006,3364400.0],["2013-07-03",4.87,4.9516,4.8536,4.9189,1547200.0],["2013-07-05",5.1203,5.142,5.0441,5.1039,2013400.0],["2013-07-08",5.1964,5.2182,5.142,5.1856,1892800.0],["2013-07-09",5.2128,5.2236,5.1366,5.1475,1287700.0],["2013-07-10",5.1964,5.3216,5.1747,5.2726,5944900.0],["2013-07-11",5.2726,5.2781,5.1801,5.2454,2732500.0],["2013-07-12",5.2182,5.2509,5.1801,5.2509,1233400.0],["2013-07-15",5.24,5.2509,5.2128,5.2291,1132600.0],["2013-07-16",5.1638,5.191,5.1257,5.1638,1743300.0],["2013-07-17",5.2073,5.2128,5.1366,5.1801,1093000.0],["2013-07-18",5.2726,5.3325,5.2563,5.3216,1717700.0],["2013-07-19",5.3053,5.3542,5.2998,5.327,1414200.0],["2013-07-22",5.3869,5.4359,5.376,5.4359,1518300.0],["2013-07-23",5.4903,5.5175,5.4631,5.512,2239000.0],["2013-07-24",5.5447,5.561,5.4685,5.512,3291000.0],["2013-07-25",5.4685,5.5501,5.4522,5.5447,2282500.0],["2013-07-26",5.4576,5.5175,5.4304,5.5175,1729100.0],["2013-07-29",5.5066,5.5284,5.4794,5.5175,1508500.0],["2013-07-30",5.5284,5.5392,5.4631,5.5012,1480200.0],["2013-07-31",5.4903,5.5937,5.4739,5.5338,3430800.0],["2013-08-01",5.6372,5.7678,5.6317,5.7623,3066000.0],["2013-08-02",5.7188,5.7406,5.6916,5.7351,1678300.0],["2013-08-05",5.7079,5.7188,5.6807,5.7025,1217600.0],["2013-08-06",5.7025,5.7188,5.6045,5.6426,2554000.0],["2013-08-07",5.98,6.0126,5.9473,6.0126,7025500.0],["2013-08-08",6.0725,6.2303,6.0562,6.1976,4326400.0],["2013-08-09",6.2085,6.2412,6.1922,6.2194,2904000.0],["2013-08-12",6.2738,6.3173,6.2412,6.2847,2367600.0],["2013-08-13",6.2194,6.2738,6.1432,6.2629,4581000.0],["2013-08-14",6.2629,6.3718,6.2629,6.3663,3141400.0],["2013-08-15",6.2793,6.35,6.2194,6.3446,2651600.0],["2013-08-16",6.1704,6.1922,6.1269,6.1759,3261900.0],["2013-08-19",6.0997,6.1323,6.0779,6.0834,3299100.0],["2013-08-20",6.0126,6.067,5.9582,6.0344,2492400.0],["2013-08-21",6.0072,6.0888,5.9637,6.0018,2075400.0],["2013-08-22",6.2031,6.3391,6.1976,6.3282,3890600.0],["2013-08-23",6.4371,6.4479,6.3663,6.4098,2118500.0],["2013-08-26",6.301,6.3391,6.2793,6.2901,3783300.0],["2013-08-27",5.9637,6.0235,5.9365,5.9637,6021000.0],["2013-08-28",6.0126,6.0888,6.0018,6.0616,3751300.0],["2013-08-29",6.0725,6.1106,6.0398,6.0507,2037600.0],["2013-08-30",5.9637,5.9637,5.8712,5.9147,2535200.0],["2013-09-03",6.0018,6.0181,5.9147,5.9745,2891400.0],["2013-09-04",5.9582,6.0562,5.9419,6.0453,3562600.0],["2013-09-05",5.9419,6.0018,5.9365,5.9745,2922400.0],["2013-09-06",6.0235,6.0507,5.9419,6.0072,3092300.0],["2013-09-09",6.1269,6.1813,6.116,6.165,2568100.0],["2013-09-10",6.3337,6.35,6.2956,6.3337,2059800.0],["2013-09-11",6.3065,6.3282,6.2629,6.3282,1305700.0],["2013-09-12",6.3173,6.3609,6.301,6.3228,2376500.0],["2013-09-13",6.2629,6.2956,6.214,6.2901,1787000.0],["2013-09-16",6.5676,6.5731,6.4425,6.5187,4190000.0],["2013-09-17",6.5024,6.5404,6.4588,6.4806,4828300.0],["2013-09-18",6.4915,6.7418,6.4425,6.7309,3914000.0],["2013-09-19",6.5296,6.535,6.3881,6.4207,4300100.0],["2013-09-20",6.3718,6.3772,6.2684,6.2793,2170100.0],["2013-09-23",6.1922,6.2248,6.1541,6.2031,2317600.0],["2013-09-24",6.2793,6.3228,6.2466,6.2738,1685400.0],["2013-09-25",6.2793,6.3391,6.2521,6.3065,2351000.0],["2013-09-26",6.2303,6.2575,6.1868,6.2412,1855100.0],["2013-09-27",6.2085,6.2248,6.1759,6.1976,2340900.0],["2013-09-30",6.0943,6.2031,6.0888,6.1759,3652900.0],["2013-10-01",6.301,6.4153,6.2684,6.4044,4171800.0],["2013-10-02",6.4643,6.5296,6.4153,6.5024,3093100.0],["2013-10-03",6.4751,6.486,6.3881,6.4371,3167400.0],["2013-10-04",6.4534,6.5078,6.4371,6.4969,2355300.0],["2013-10-07",6.301,6.3772,6.2847,6.3446,2141200.0],["2013-10-08",6.35,6.3554,6.2303,6.2357,2428200.0],["2013-10-09",6.2466,6.3173,6.2303,6.2956,2859700.0],["2013-10-10",6.5459,6.6602,6.535,6.6493,4077500.0],["2013-10-11",6.6112,6.6384,6.5676,6.6384,1916100.0],["2013-10-14",6.5024,6.6547,6.5024,6.6493,1950900.0],["2013-10-15",6.7037,6.7363,6.671,6.6819,1985600.0],["2013-10-16",6.8343,6.8832,6.8288,6.8615,2437800.0],["2013-10-17",6.9377,7.0084,6.9322,7.0084,1838400.0],["2013-10-18",7.0247,7.0628,7.003,7.0519,2233000.0],["2013-10-21",6.9921,6.9975,6.9485,6.9921,2312300.0],["2013-10-22",7.0302,7.1063,7.0302,7.0519,2162100.0],["2013-10-23",6.9594,6.9975,6.9322,6.9703,1728100.0],["2013-10-24",7.0682,7.0737,7.0356,7.0682,1570100.0],["2013-10-25",7.0302,7.0302,6.9757,7.0138,1454800.0],["2013-10-28",6.9703,6.9812,6.9104,6.9485,1770100.0],["2013-10-29",6.9594,7.0084,6.9322,6.9812,965600.0],["2013-10-30",6.9649,6.9866,6.8832,6.9104,1371600.0],["2013-10-31",6.9322,6.9649,6.905,6.9213,1443500.0],["2013-11-01",7.003,7.0356,6.9703,7.0138,2241400.0],["2013-11-04",7.1063,7.1227,7.0682,7.1227,1399600.0],["2013-11-05",6.8615,6.8724,6.7799,6.8343,2689600.0],["2013-11-06",7.1009,7.139,7.0356,7.0628,2551400.0],["2013-11-07",7.1662,7.188,6.9431,6.954,4066700.0],["2013-11-08",6.9213,7.0356,6.9213,7.0302,1956000.0],["2013-11-11",7.0138,7.041,7.003,7.0247,903000.0],["2013-11-12",6.9757,7.0138,6.8724,6.9213,1869600.0],["2013-11-13",6.8016,6.9812,6.7962,6.9812,1690600.0],["2013-11-14",7.0138,7.0682,7.003,7.0574,1121200.0],["2013-11-15",7.0574,7.0628,7.0084,7.0519,985400.0],["2013-11-18",7.0682,7.0955,7.003,7.0193,1398200.0],["2013-11-19",7.0356,7.0519,6.9649,6.9975,2452000.0],["2013-11-20",7.0682,7.0737,6.905,6.9213,1682900.0],["2013-11-21",6.9703,7.0138,6.9322,7.0138,1935000.0],["2013-11-22",7.0138,7.0628,6.9975,7.0519,1071300.0],["2013-11-25",7.0356,7.0465,6.9431,6.954,2284900.0],["2013-11-26",7.0193,7.0465,6.9649,7.0356,5929600.0],["2013-11-27",7.0574,7.0955,7.0247,7.041,1619600.0],["2013-11-29",7.09,7.1172,7.0519,7.0628,735600.0],["2013-12-02",7.0574,7.0574,6.9812,6.9812,1059500.0],["2013-12-03",6.9975,7.0193,6.9213,6.9485,1203800.0],["2013-12-04",6.8343,6.9431,6.8125,6.905,1828200.0],["2013-12-05",6.8941,6.9213,6.769,6.7962,2633800.0],["2013-12-06",6.9104,6.9322,6.8724,6.8996,1562800.0],["2013-12-09",6.9322,6.9649,6.9213,6.9594,1197300.0],["2013-12-10",6.9104,6.9431,6.8778,6.8778,1003000.0],["2013-12-11",6.9213,6.9322,6.8071,6.8071,819700.0],["2013-12-12",6.7363,6.7527,6.671,6.6765,1058800.0],["2013-12-13",6.7799,6.7962,6.6874,6.7472,1491300.0],["2013-12-16",6.9105,6.9975,6.8996,6.9377,1494100.0],["2013-12-17",6.9105,6.9159,6.8343,6.8397,874800.0],["2013-12-18",6.9649,7.0465,6.856,7.0193,1558900.0],["2013-12-19",7.0846,7.1553,7.0682,7.1444,1918300.0],["2013-12-20",7.2315,7.275,7.226,7.2424,1374300.0],["2013-12-23",7.4002,7.4328,7.3893,7.4165,1564700.0],["2013-12-24",7.4165,7.4274,7.3947,7.411,448700.0],["2013-12-26",7.4328,7.5253,7.4328,7.509,892800.0],["2013-12-27",7.5253,7.5852,7.5199,7.5688,1133000.0],["2013-12-30",7.5362,7.558,7.5144,7.5525,1199700.0],["2013-12-31",7.5471,7.6396,7.5471,7.6233,816000.0],["2014-01-02",7.5471,7.5471,7.4818,7.5253,1252300.0],["2014-01-03",7.4763,7.5036,7.4546,7.4655,856500.0],["2014-01-06",7.4546,7.46,7.3947,7.4383,3228600.0],["2014-01-07",7.5961,7.6886,7.5852,7.6777,2014700.0],["2014-01-08",7.8083,7.8464,7.7593,7.83,2682600.0],["2014-01-09",7.8518,7.8736,7.7484,7.8246,2429300.0],["2014-01-10",7.8572,7.9389,7.8246,7.8518,1963200.0],["2014-01-13",7.8464,7.9116,7.7811,7.7974,1774200.0],["2014-01-14",7.9497,8.0477,7.9171,8.0205,1995700.0],["2014-01-15",8.064,8.1239,8.0531,8.1184,1638800.0],["2014-01-16",8.0531,8.0803,7.9769,8.0205,1580200.0],["2014-01-17",7.9661,8.015,7.9334,7.9443,728900.0],["2014-01-21",7.8518,7.8572,7.7647,7.8355,1316900.0],["2014-01-22",7.7158,7.7321,7.6886,7.7158,1682800.0],["2014-01-23",7.7593,7.7647,7.6341,7.6722,2041300.0],["2014-01-24",7.5035,7.509,7.3131,7.3131,2026600.0],["2014-01-27",7.411,7.4165,7.2587,7.324,2181800.0],["2014-01-28",7.5416,7.6069,7.5253,7.6015,1212800.0],["2014-01-29",7.373,7.4709,7.3566,7.3838,1263800.0],["2014-01-30",7.4328,7.4437,7.3403,7.4383,1017500.0],["2014-01-31",7.1499,7.2641,7.1281,7.188,2022300.0],["2014-02-03",7.1771,7.1988,6.9975,7.0084,2797300.0],["2014-02-04",7.1771,7.2097,7.1335,7.1553,1460500.0],["2014-02-05",7.2913,7.3621,7.2696,7.3512,1989600.0],["2014-02-06",7.4002,7.5144,7.3947,7.4927,1612000.0],["2014-02-07",7.4981,7.5906,7.4383,7.5688,1286100.0],["2014-02-10",7.4818,7.5035,7.4437,7.4981,3522000.0],["2014-02-11",7.4763,7.6015,7.4655,7.5852,1225800.0],["2014-02-12",7.8681,7.9062,7.7756,7.8355,2407600.0],["2014-02-13",7.7484,7.8736,7.7375,7.8572,1449100.0],["2014-02-14",7.8844,7.9225,7.8681,7.9116,859500.0],["2014-02-18",7.9497,7.9715,7.9171,7.9443,1349600.0],["2014-02-19",7.8246,7.879,7.7538,7.7647,1564900.0],["2014-02-20",7.7865,7.8572,7.7647,7.8409,1159800.0],["2014-02-21",7.879,7.8953,7.8355,7.8518,826900.0],["2014-02-24",7.8681,7.9606,7.8627,7.9008,900900.0],["2014-02-25",7.9606,7.9824,7.8953,7.9116,1330800.0],["2014-02-26",7.8736,7.879,7.7865,7.8191,1175600.0],["2014-02-27",7.7919,7.8844,7.7593,7.8627,743200.0],["2014-02-28",7.8953,7.9878,7.8572,7.9008,1298700.0],["2014-03-03",7.5308,7.5961,7.4383,7.4818,2729100.0],["2014-03-04",7.7375,7.8083,7.7049,7.7865,2562000.0],["2014-03-05",7.7593,7.7974,7.7266,7.7538,1120400.0],["2014-03-06",7.8464,7.8899,7.8246,7.8681,1655900.0],["2014-03-07",7.8464,7.8572,7.6886,7.7647,2016300.0],["2014-03-10",7.7375,7.7702,7.6069,7.7049,2120900.0],["2014-03-11",7.8191,7.8681,7.7538,7.7538,3434600.0],["2014-03-12",7.7212,7.8464,7.6831,7.7919,1950800.0],["2014-03-13",7.7593,7.7702,7.4274,7.4655,2624700.0],["2014-03-14",7.2968,7.373,7.2478,7.3077,5475300.0],["2014-03-17",7.5525,7.6124,7.5416,7.6015,1939800.0],["2014-03-18",7.6233,7.7212,7.6178,7.645,1295200.0],["2014-03-19",7.694,7.6994,7.509,7.5797,1599300.0],["2014-03-20",7.6178,7.8137,7.6124,7.7756,1764700.0],["2014-03-21",7.6722,7.694,7.4709,7.4927,2225800.0],["2014-03-24",7.5308,7.5362,7.373,7.4491,1554600.0],["2014-03-25",7.4927,7.5253,7.4328,7.5036,1739900.0],["2014-03-26",7.5308,7.5471,7.4328,7.4546,3469900.0],["2014-03-27",7.5199,7.5362,7.4491,7.4927,1469400.0],["2014-03-28",7.4709,7.509,7.4219,7.4655,1378400.0],["2014-03-31",7.7865,7.7974,7.7049,7.7538,2280700.0],["2014-04-01",7.9606,8.0205,7.9552,8.015,3358800.0],["2014-04-02",8.0259,8.0531,7.9878,8.0314,1401800.0],["2014-04-03",8.0531,8.0749,7.9933,8.0422,1033200.0],["2014-04-04",8.0586,8.0858,8.0205,8.0259,2801300.0],["2014-04-07",7.9116,7.9171,7.7865,7.8137,1513300.0],["2014-04-08",7.5743,7.6613,7.5634,7.6559,2781400.0],["2014-04-09",7.6233,7.6994,7.5743,7.694,1865800.0],["2014-04-10",7.6559,7.6722,7.4546,7.4655,3113300.0],["2014-04-11",7.3947,7.5036,7.3621,7.4002,1653700.0],["2014-04-14",7.3458,7.3566,7.2533,7.3349,4764600.0],["2014-04-15",7.3349,7.4056,7.1825,7.2913,3190600.0],["2014-04-16",7.4655,7.509,7.4219,7.4927,1290300.0],["2014-04-17",7.6015,7.6341,7.5525,7.5961,917700.0],["2014-04-21",7.5906,7.6341,7.5743,7.5961,452400.0],["2014-04-22",7.6613,7.7103,7.6396,7.6831,891700.0],["2014-04-23",7.7049,7.7103,7.6287,7.6668,2640200.0],["2014-04-24",7.5852,7.6396,7.4491,7.6124,1673900.0],["2014-04-25",7.4818,7.4872,7.3947,7.411,1879700.0],["2014-04-28",7.4818,7.5035,7.3675,7.4437,1563200.0],["2014-04-29",7.5416,7.6287,7.5416,7.6069,1940000.0],["2014-04-30",7.6722,7.7974,7.6668,7.7811,1235900.0],["2014-05-01",7.8083,7.8246,7.743,7.7647,801100.0],["2014-05-02",7.7484,7.8246,7.7212,7.7538,1051200.0],["2014-05-05",7.6396,7.743,7.6015,7.7375,2030900.0],["2014-05-06",7.6831,7.7539,7.6613,7.694,919800.0],["2014-05-07",7.7158,7.7484,7.6396,7.7266,3504100.0],["2014-05-08",7.7702,7.879,7.7702,7.8028,1063100.0],["2014-05-09",7.6994,7.7266,7.6341,7.6994,1087100.0],["2014-05-12",7.6994,7.7158,7.6722,7.7049,1343100.0],["2014-05-13",7.6178,7.6233,7.5471,7.5743,2538500.0],["2014-05-14",7.5199,7.558,7.4709,7.4709,3502300.0],["2014-05-15",7.3185,7.324,7.2097,7.2913,1767200.0],["2014-05-16",7.1009,7.1444,7.0682,7.139,1906300.0],["2014-05-19",7.0247,7.1281,7.0138,7.1227,1372900.0],["2014-05-20",7.1499,7.2043,7.1063,7.1335,1258100.0],["2014-05-21",7.2369,7.3512,7.2206,7.3403,2388900.0],["2014-05-22",7.3621,7.4274,7.3512,7.4219,2415300.0],["2014-05-23",7.4274,7.4927,7.4219,7.4655,1212100.0],["2014-05-27",7.5797,7.5852,7.5416,7.5471,2598100.0],["2014-05-28",7.5471,7.5743,7.5199,7.5416,1344300.0],["2014-05-29",7.5688,7.6069,7.5362,7.6015,904400.0],["2014-05-30",7.6178,7.6505,7.5961,7.6396,1135100.0],["2014-06-02",7.6777,7.7049,7.645,7.694,960600.0],["2014-06-03",7.6668,7.6994,7.645,7.6668,910800.0],["2014-06-04",7.694,7.7321,7.6886,7.7321,707900.0],["2014-06-05",7.879,7.9497,7.83,7.9334,1657300.0],["2014-06-06",8.0205,8.0314,7.9987,8.0314,1538400.0],["2014-06-09",8.0096,8.0586,7.9824,8.0422,1228100.0],["2014-06-10",7.9552,7.9606,7.879,7.9443,1244500.0],["2014-06-11",7.8572,7.8681,7.7974,7.8355,5599500.0],["2014-06-12",7.8083,7.8137,7.7538,7.7811,4978300.0],["2014-06-13",7.7756,7.7865,7.7266,7.7538,1073800.0],["2014-06-16",7.694,7.7593,7.6613,7.7049,1768100.0],["2014-06-17",7.6613,7.7702,7.6559,7.7538,1384000.0],["2014-06-18",7.7266,7.8464,7.7103,7.8409,1102200.0],["2014-06-19",7.9606,7.9878,7.9334,7.9606,1240900.0],["2014-06-20",7.8191,7.8518,7.7593,7.8028,1323100.0],["2014-06-23",7.6831,7.7103,7.6505,7.7049,1148300.0],["2014-06-24",7.6069,7.6668,7.5634,7.5743,1832500.0],["2014-06-25",7.645,7.7266,7.6287,7.7212,1765400.0],["2014-06-26",7.5852,7.6396,7.4872,7.6341,1354200.0],["2014-06-27",7.645,7.694,7.6178,7.6886,819100.0],["2014-06-30",7.6178,7.6722,7.6069,7.6287,836900.0],["2014-07-01",7.7539,7.83,7.7484,7.7756,1115800.0],["2014-07-02",7.7756,7.8518,7.7647,7.8355,1609100.0],["2014-07-03",7.8844,7.9661,7.879,7.9497,827400.0],["2014-07-07",7.8028,7.8246,7.7484,7.7811,886700.0],["2014-07-08",7.6069,7.6178,7.4927,7.5253,1649500.0],["2014-07-09",7.5525,7.6124,7.5416,7.5961,1587900.0],["2014-07-10",7.3403,7.4818,7.3185,7.46,1736400.0],["2014-07-11",7.509,7.5253,7.4274,7.4709,7413200.0],["2014-07-14",7.5416,7.5743,7.5036,7.5144,1091500.0],["2014-07-15",7.4491,7.4709,7.3403,7.3893,2306300.0],["2014-07-16",7.5144,7.5308,7.4763,7.5036,1191800.0],["2014-07-17",7.3349,7.4002,7.2152,7.2206,1683300.0],["2014-07-18",7.3512,7.4002,7.3131,7.3893,1207300.0],["2014-07-21",7.2641,7.2913,7.226,7.2805,751900.0],["2014-07-22",7.3403,7.3784,7.3185,7.3403,4638400.0],["2014-07-23",7.4219,7.4219,7.3512,7.373,801300.0],["2014-07-24",7.4655,7.4872,7.4491,7.4763,950500.0],["2014-07-25",7.4002,7.4165,7.2805,7.3131,873600.0],["2014-07-28",7.3403,7.3621,7.2533,7.3349,699200.0],["2014-07-29",7.4328,7.4981,7.4219,7.4274,1998700.0],["2014-07-30",7.4056,7.4219,7.275,7.3458,1126400.0],["2014-07-31",7.1335,7.1607,7.0574,7.0574,2187500.0],["2014-08-01",7.0247,7.1172,6.9703,7.0193,3208500.0],["2014-08-04",7.1063,7.1118,6.9921,7.0846,1126800.0],["2014-08-05",7.0302,7.0519,6.9431,6.9757,2198900.0],["2014-08-06",7.0737,7.1553,7.0682,7.1227,2043200.0],["2014-08-07",7.2043,7.2369,6.9866,7.0302,2114600.0],["2014-08-08",7.0465,7.1172,6.9866,7.1172,1659100.0],["2014-08-11",7.2152,7.2424,7.1825,7.1988,1079300.0],["2014-08-12",7.1988,7.2206,7.1227,7.1607,846000.0],["2014-08-13",7.2587,7.275,7.2206,7.2424,1810100.0],["2014-08-14",7.2805,7.2805,7.2369,7.2641,1119600.0],["2014-08-15",7.373,7.4056,7.2097,7.3349,2135500.0],["2014-08-18",7.324,7.3458,7.2805,7.3349,1576000.0],["2014-08-19",7.3403,7.3675,7.3294,7.3566,1112600.0],["2014-08-20",7.2533,7.3022,7.2424,7.2913,1222000.0],["2014-08-21",7.373,7.4927,7.3675,7.4763,8276700.0],["2014-08-22",7.4219,7.4491,7.3458,7.3893,1735000.0],["2014-08-25",7.4491,7.5036,7.4274,7.4763,1798200.0],["2014-08-26",7.5144,7.5525,7.4872,7.509,3143400.0],["2014-08-27",7.5852,7.5852,7.4981,7.558,1191600.0],["2014-08-28",7.4927,7.5036,7.4383,7.4763,1241000.0],["2014-08-29",7.4981,7.5144,7.46,7.4927,694100.0],["2014-09-02",7.5362,7.5471,7.4981,7.5362,1055900.0],["2014-09-03",7.694,7.7049,7.6341,7.6559,2438200.0],["2014-09-04",7.6777,7.743,7.6287,7.6559,1724100.0],["2014-09-05",7.7919,7.8572,7.7647,7.8464,7438600.0],["2014-09-08",7.7484,7.7919,7.6886,7.7158,1215500.0],["2014-09-09",7.694,7.694,7.6287,7.6559,983500.0],["2014-09-10",7.7375,7.8028,7.7212,7.7974,1201600.0],["2014-09-11",7.7049,7.7375,7.6777,7.7158,1007300.0],["2014-09-12",7.7375,7.7538,7.6994,7.7266,1503200.0],["2014-09-15",7.7158,7.7266,7.6886,7.7103,848700.0],["2014-09-16",7.6341,7.7266,7.6233,7.7103,1665500.0],["2014-09-17",7.7865,7.8355,7.7375,7.7702,1879200.0],["2014-09-18",7.8736,7.9334,7.8736,7.9171,1718600.0],["2014-09-19",7.9389,8.1728,7.9334,8.0912,9879300.0],["2014-09-22",8.015,8.0368,7.8953,7.928,4405000.0],["2014-09-23",7.9225,7.9661,7.8572,7.8736,1487100.0],["2014-09-24",7.8627,7.9769,7.8464,7.9715,1536900.0],["2014-09-25",7.8899,7.9008,7.7865,7.8028,1949300.0],["2014-09-26",7.7919,7.8355,7.7593,7.8137,2508000.0],["2014-09-29",7.6722,7.7266,7.6559,7.7049,1174100.0],["2014-09-30",7.7212,7.7865,7.6668,7.7212,1514500.0],["2014-10-01",7.8464,7.8899,7.7865,7.83,3413200.0],["2014-10-02",7.6994,7.6994,7.5199,7.6178,2518400.0],["2014-10-03",7.6559,7.694,7.6396,7.6722,1420600.0],["2014-10-06",7.7756,7.8083,7.6831,7.7538,1480800.0],["2014-10-07",7.6777,7.694,7.558,7.558,1600500.0],["2014-10-08",7.6124,7.7756,7.5525,7.7702,2261300.0],["2014-10-09",7.7103,7.743,7.4927,7.5308,2751500.0],["2014-10-10",7.6505,7.7103,7.4872,7.4927,2504800.0],["2014-10-13",7.6233,7.6668,7.4763,7.4872,2342800.0],["2014-10-14",7.4328,7.509,7.3784,7.4165,2676800.0],["2014-10-15",7.2206,7.2424,7.003,7.226,3594300.0],["2014-10-16",6.8615,7.09,6.8506,6.9975,4538500.0],["2014-10-17",7.3294,7.3838,7.2696,7.3185,2760200.0],["2014-10-20",7.4002,7.4655,7.373,7.4655,1961700.0],["2014-10-21",7.6178,7.6777,7.6069,7.6722,1766400.0],["2014-10-22",7.6341,7.6396,7.5144,7.5144,1521100.0],["2014-10-23",7.694,7.7974,7.6668,7.7212,2118500.0],["2014-10-24",7.7538,7.8028,7.7158,7.7919,1532900.0],["2014-10-27",7.6069,7.7321,7.5525,7.6994,1706200.0],["2014-10-28",7.8681,7.9225,7.8355,7.9171,4572300.0],["2014-10-29",7.7539,7.7647,7.5253,7.5906,3856600.0],["2014-10-30",7.4328,7.6396,7.4165,7.6287,2184900.0],["2014-10-31",7.7266,7.7974,7.7049,7.7919,1360900.0],["2014-11-03",7.7266,7.7593,7.6505,7.7266,1300500.0],["2014-11-04",7.6668,7.6886,7.6178,7.6886,2126800.0],["2014-11-05",7.8627,7.8627,7.7756,7.8083,2291400.0],["2014-11-06",7.8627,7.9116,7.6831,7.743,2174700.0],["2014-11-07",7.6722,7.694,7.6069,7.6777,1735400.0],["2014-11-10",7.6505,7.6886,7.5688,7.6722,1479400.0],["2014-11-11",7.645,7.6559,7.5743,7.6396,1466300.0],["2014-11-12",7.4709,7.4981,7.4383,7.4763,2194800.0],["2014-11-13",7.4763,7.6178,7.4655,7.5797,1998200.0],["2014-11-14",7.509,7.5906,7.4981,7.5743,1113400.0],["2014-11-17",7.5797,7.6777,7.5634,7.6505,1244900.0],["2014-11-18",7.743,7.7974,7.7266,7.7702,1207000.0],["2014-11-19",7.83,7.8844,7.7756,7.8627,2463100.0],["2014-11-20",7.6613,7.7212,7.6396,7.694,2599400.0],["2014-11-21",7.7593,7.7702,7.6994,7.7266,1091800.0],["2014-11-24",7.8246,7.8464,7.7593,7.8028,1058600.0],["2014-11-25",7.9225,7.9552,7.8681,7.9116,1781900.0],["2014-11-26",7.9008,7.9334,7.879,7.9116,969000.0],["2014-11-28",7.9497,7.9606,7.928,7.9443,805500.0],["2014-12-01",7.8137,7.8518,7.7865,7.83,1724200.0],["2014-12-02",7.8409,7.8572,7.7919,7.83,990900.0],["2014-12-03",7.7539,7.7702,7.6994,7.7375,1245600.0],["2014-12-04",7.7158,7.7647,7.6287,7.7049,1867100.0],["2014-12-05",7.8137,7.879,7.7974,7.8518,1262600.0],["2014-12-08",7.8246,7.8681,7.7539,7.7756,1455700.0],["2014-12-09",7.6396,7.6886,7.5852,7.6777,2291100.0],["2014-12-10",7.6777,7.6831,7.5525,7.5634,2024200.0],["2014-12-11",7.5743,7.6233,7.4655,7.4818,2192000.0],["2014-12-12",7.4546,7.4872,7.2315,7.2424,4641700.0],["2014-12-15",7.324,7.3403,7.0247,7.0574,3325500.0],["2014-12-16",6.8887,7.1281,6.8724,6.9812,4415700.0],["2014-12-17",6.9159,7.1499,6.9104,7.09,5230500.0],["2014-12-18",7.3077,7.373,7.2478,7.373,2796700.0],["2014-12-19",7.1988,7.2587,7.1444,7.188,2928100.0],["2014-12-22",7.2097,7.2206,7.1607,7.2097,1700300.0],["2014-12-23",7.2533,7.324,7.2478,7.3022,1584400.0],["2014-12-24",7.2859,7.3022,7.226,7.2859,493900.0],["2014-12-26",7.3077,7.3349,7.2641,7.3022,563100.0],["2014-12-29",7.1716,7.2315,7.1607,7.1934,1293200.0],["2014-12-30",7.188,7.2152,7.1281,7.139,1547000.0],["2014-12-31",7.1662,7.1716,7.0574,7.0574,1436900.0],["2015-01-02",7.1934,7.2043,7.0574,7.1172,2261400.0],["2015-01-05",6.8832,6.8887,6.6765,6.7146,4117300.0],["2015-01-06",6.8234,6.8615,6.6384,6.6765,2892500.0],["2015-01-07",6.7581,6.8125,6.6656,6.8016,4128600.0],["2015-01-08",6.8506,6.9812,6.8506,6.8832,4726400.0],["2015-01-09",6.8016,6.8016,6.6166,6.6765,6288900.0],["2015-01-12",6.6982,6.7363,6.5568,6.6601,4478900.0],["2015-01-13",6.8397,6.9104,6.6928,6.7581,4145000.0],["2015-01-14",6.7363,6.8125,6.6874,6.7635,3428200.0],["2015-01-15",6.7635,6.8016,6.7091,6.7418,4903400.0],["2015-01-16",6.8179,6.9268,6.8125,6.9268,3036100.0],["2015-01-20",7.139,7.1553,7.041,7.0791,5375900.0],["2015-01-21",7.0138,7.1825,7.003,7.1607,3327300.0],["2015-01-22",7.1825,7.2587,7.1281,7.2369,3212800.0],["2015-01-23",6.9975,7.0574,6.8941,6.905,2564000.0],["2015-01-26",6.9649,7.041,6.8941,7.0084,3638500.0],["2015-01-27",6.9377,7.0138,6.8778,6.9866,2175200.0],["2015-01-28",6.856,6.856,6.6602,6.6765,2777000.0],["2015-01-29",6.8234,6.9322,6.7962,6.9213,2776600.0],["2015-01-30",6.8615,6.8887,6.7635,6.769,3216700.0],["2015-02-02",6.7581,6.9485,6.7527,6.9377,3146100.0],["2015-02-03",7.0846,7.2097,7.0846,7.1934,2913600.0],["2015-02-04",6.9322,7.003,6.8941,6.905,3752100.0],["2015-02-05",6.9322,6.9757,6.8832,6.9703,2326700.0],["2015-02-06",6.856,6.8996,6.7962,6.8125,3384100.0],["2015-02-09",6.7037,6.8071,6.6928,6.7799,2965100.0],["2015-02-10",6.9213,6.9377,6.8234,6.9159,3334300.0],["2015-02-11",7.1662,7.1988,7.0955,7.1607,4657600.0],["2015-02-12",7.4002,7.5308,7.3893,7.4818,5036000.0],["2015-02-13",7.6124,7.7212,7.5906,7.6341,4302600.0],["2015-02-17",7.7158,7.7266,7.6015,7.7049,3414300.0],["2015-02-18",7.7811,7.8028,7.7212,7.7702,3407700.0],["2015-02-19",7.7212,7.7811,7.6886,7.7375,2638700.0],["2015-02-20",7.6831,7.8899,7.6396,7.879,7593100.0],["2015-02-23",7.8953,7.9497,7.8681,7.9334,3663600.0],["2015-02-24",7.9715,8.1021,7.9715,8.0531,3938000.0],["2015-02-25",8.0422,8.0858,8.0096,8.0422,2909700.0],["2015-02-26",8.0586,8.1021,8.0314,8.0586,2846300.0],["2015-02-27",8.0586,8.1293,8.0205,8.0694,1942200.0],["2015-03-02",8.1239,8.1565,8.1021,8.1511,2103900.0],["2015-03-03",7.9552,7.9606,7.8681,7.9225,4100700.0],["2015-03-04",7.9334,7.9389,7.8355,7.9062,2704000.0],["2015-03-05",7.9769,8.0259,7.9497,8.0041,2137600.0],["2015-03-06",7.9552,7.9715,7.8464,7.8572,2460300.0],["2015-03-09",7.8464,7.9116,7.8028,7.879,2582600.0],["2015-03-10",7.6777,7.743,7.6505,7.6777,1890400.0],["2015-03-11",7.6994,7.7538,7.645,7.7266,4311700.0],["2015-03-12",7.7702,7.8246,7.7375,7.8191,2782400.0],["2015-03-13",7.6994,7.7865,7.6722,7.7756,3245500.0],["2015-03-16",7.8464,7.928,7.8464,7.9116,2284400.0],["2015-03-17",7.83,7.8736,7.7811,7.8627,3361200.0],["2015-03-18",7.7375,7.9661,7.7266,7.9389,3369500.0],["2015-03-19",7.8409,7.8844,7.8028,7.8246,3444200.0],["2015-03-20",8.015,8.1293,7.9769,8.0586,2727000.0],["2015-03-23",8.1347,8.1674,8.1075,8.1293,2210100.0],["2015-03-24",8.2708,8.3143,8.2272,8.2272,2189500.0],["2015-03-25",8.2218,8.2381,8.064,8.0694,2600100.0],["2015-03-26",7.9552,7.9987,7.8681,7.9661,2501700.0],["2015-03-27",7.8409,7.9497,7.8083,7.928,1738000.0],["2015-03-30",7.9987,8.0531,7.9933,8.0314,1780000.0],["2015-03-31",7.9389,7.9878,7.9225,7.9497,1243900.0],["2015-04-01",8.0314,8.0422,7.9171,8.015,1856700.0],["2015-04-02",8.1075,8.2055,8.0967,8.1892,1227100.0],["2015-04-06",8.1674,8.298,8.1674,8.249,1082800.0],["2015-04-07",8.3089,8.3578,8.2545,8.2599,1361800.0],["2015-04-08",8.2544,8.2708,8.1293,8.1783,1889300.0],["2015-04-09",8.1728,8.1892,8.0803,8.1511,1315700.0],["2015-04-10",8.1402,8.1674,8.0912,8.1565,1225600.0],["2015-04-13",8.1728,8.2164,8.1293,8.1565,1468900.0],["2015-04-14",8.1021,8.1456,8.0749,8.1293,1374900.0],["2015-04-15",8.1946,8.249,8.1293,8.1946,1310400.0],["2015-04-16",8.1184,8.1293,8.0259,8.1021,1635300.0],["2015-04-17",7.9116,7.9171,7.8246,7.9116,2009400.0],["2015-04-20",7.9878,8.0586,7.9606,8.0205,1342100.0],["2015-04-21",8.0749,8.0858,8.0205,8.0368,1401100.0],["2015-04-22",8.064,8.1021,7.9878,8.0912,1493000.0],["2015-04-23",8.0259,8.1565,8.0259,8.1402,2089300.0],["2015-04-24",8.249,8.2599,8.1619,8.2381,1557500.0],["2015-04-27",8.3796,8.4667,8.3687,8.4014,2343600.0],["2015-04-28",8.385,8.4993,8.3742,8.4775,2144700.0],["2015-04-29",8.4884,8.5973,8.3959,8.4395,3581800.0],["2015-04-30",8.347,8.4068,8.298,8.3361,2604300.0],["2015-05-01",8.3578,8.4558,8.3578,8.4449,1149800.0],["2015-05-04",8.4884,8.5483,8.4667,8.4775,1759800.0],["2015-05-05",8.4667,8.4884,8.3089,8.3143,1945000.0],["2015-05-06",8.4503,8.5156,8.3578,8.4014,3627100.0],["2015-05-07",8.5483,8.5973,8.4558,8.532,2406000.0],["2015-05-08",8.5918,8.7333,8.5864,8.7006,2120700.0],["2015-05-11",8.6843,8.7278,8.6299,8.6517,1711200.0],["2015-05-12",8.7647,8.7757,8.7098,8.7318,2229000.0],["2015-05-13",8.9349,8.9788,8.869,8.88,2886300.0],["2015-05-14",9.0336,9.0995,9.0007,9.0611,2390400.0],["2015-05-15",9.0556,9.105,9.0007,9.105,2455200.0],["2015-05-18",8.9733,9.0117,8.9349,8.9843,1886600.0],["2015-05-19",9.0007,9.0721,8.9897,9.0227,1345500.0],["2015-05-20",9.0885,9.1434,9.0556,9.1105,1737500.0],["2015-05-21",9.094,9.1379,9.0776,9.1215,1231300.0],["2015-05-22",9.0776,9.083,8.9952,9.0117,1592200.0],["2015-05-26",8.9129,8.9239,8.8031,8.8361,1715300.0],["2015-05-27",8.8745,9.0721,8.8525,9.0501,2095800.0],["2015-05-28",9.0282,9.083,8.9458,9.0776,1752500.0],["2015-05-29",9.0446,9.0885,8.9843,9.0446,2391600.0],["2015-06-01",8.9788,8.9897,8.8251,8.8964,2058500.0],["2015-06-02",9.0885,9.1324,9.0336,9.083,2507300.0],["2015-06-03",9.1324,9.2587,9.116,9.2093,2308900.0],["2015-06-04",9.1489,9.2861,9.0611,9.094,2713100.0],["2015-06-05",8.8416,8.9678,8.7867,8.8964,3236700.0],["2015-06-08",8.891,8.9074,8.8141,8.8525,2428200.0],["2015-06-09",8.858,8.9129,8.7867,8.858,3323800.0],["2015-06-10",8.9897,9.1818,8.9788,9.1215,3484700.0],["2015-06-11",9.1763,9.1983,9.0556,9.1379,2262200.0],["2015-06-12",8.9733,9.0666,8.891,9.0391,2889500.0],["2015-06-15",8.7922,8.9074,8.7702,8.88,2572500.0],["2015-06-16",8.8196,8.8855,8.7592,8.858,2464400.0],["2015-06-17",8.869,8.8964,8.7373,8.8251,2832800.0],["2015-06-18",8.9294,9.1105,8.891,8.9843,4555000.0],["2015-06-19",9.0391,9.0721,8.9952,9.0446,2655100.0],["2015-06-22",9.4288,9.5715,9.4178,9.4892,4296500.0],["2015-06-23",9.4453,9.5001,9.4123,9.4123,2397800.0],["2015-06-24",9.3629,9.4068,9.319,9.33,2367700.0],["2015-06-25",9.4014,9.4123,9.3135,9.3629,3320900.0],["2015-06-26",9.4837,9.5441,9.4233,9.4562,2154200.0],["2015-06-29",9.0336,9.094,8.869,8.8964,4710900.0],["2015-06-30",9.2312,9.2422,9.0336,9.0995,7551600.0],["2015-07-01",9.2696,9.3026,9.1928,9.2422,3825800.0],["2015-07-02",9.1379,9.1434,9.0666,9.1215,2839200.0],["2015-07-06",8.6659,8.8251,8.655,8.7263,4801900.0],["2015-07-07",8.4903,8.6714,8.3421,8.6495,8538700.0],["2015-07-08",8.4793,8.5397,8.408,8.4738,5033600.0],["2015-07-09",8.8306,8.8855,8.7702,8.7702,3651200.0],["2015-07-10",9.3355,9.352,9.2532,9.319,4535000.0],["2015-07-13",9.4233,9.4288,9.2916,9.33,3359300.0],["2015-07-14",9.3794,9.4233,9.3575,9.3959,2088300.0],["2015-07-15",9.3629,9.4123,9.2971,9.33,3248800.0],["2015-07-16",9.4727,9.5386,9.4617,9.4727,3181700.0],["2015-07-17",9.4123,9.4453,9.3849,9.4343,4770100.0],["2015-07-20",9.4453,9.4672,9.3904,9.4343,1903000.0],["2015-07-21",9.3904,9.4508,9.3739,9.4123,1975300.0],["2015-07-22",9.33,9.4233,9.319,9.4068,1682100.0],["2015-07-23",9.4453,9.4892,9.4068,9.4343,2864900.0],["2015-07-24",9.3575,9.3849,9.2696,9.2861,2077000.0],["2015-07-27",9.319,9.3355,9.2367,9.2751,1978100.0],["2015-07-28",9.4178,9.4288,9.341,9.4123,2175900.0],["2015-07-29",9.2806,9.3739,9.2751,9.319,3790000.0],["2015-07-30",9.2587,9.3135,9.1818,9.3026,2575600.0],["2015-07-31",9.3684,9.4123,9.3081,9.319,2042000.0],["2015-08-03",9.4782,9.4837,9.3629,9.4288,2359300.0],["2015-08-04",9.4068,9.4233,9.3245,9.3575,1850900.0],["2015-08-05",8.9568,9.0336,8.9403,8.9843,5811200.0],["2015-08-06",9.0172,9.0336,8.9897,9.0062,5489200.0],["2015-08-07",8.9568,8.9788,8.88,8.9294,2019100.0],["2015-08-10",9.0172,9.1379,9.0172,9.1324,2188300.0],["2015-08-11",9.1269,9.1379,9.0227,9.0721,3658100.0],["2015-08-12",8.891,8.9349,8.7647,8.9239,3468200.0],["2015-08-13",8.8575,8.8854,8.7627,8.7962,2692600.0],["2015-08-14",8.7571,8.7906,8.7125,8.785,2839500.0],["2015-08-17",8.6344,8.7292,8.6065,8.7181,2229400.0],["2015-08-18",8.9523,8.9802,8.9077,8.9244,3554300.0],["2015-08-19",8.824,8.8687,8.7404,8.8017,2797500.0],["2015-08-20",8.6734,8.6734,8.4336,8.4336,3106000.0],["2015-08-21",8.4169,8.4782,8.2049,8.2105,3575900.0],["2015-08-24",7.9539,8.2495,7.7364,8.0041,10030900.0],["2015-08-25",8.5173,8.5452,8.2049,8.2272,8701000.0],["2015-08-26",8.4671,8.534,8.2941,8.5228,8384800.0],["2015-08-27",8.6121,8.6734,8.534,8.6679,4528200.0],["2015-08-28",8.5228,8.5452,8.4559,8.5396,3350500.0],["2015-08-31",8.4726,8.5507,8.4503,8.534,2434400.0],["2015-09-01",8.283,8.322,8.177,8.2216,4195100.0],["2015-09-02",8.3722,8.3834,8.2049,8.3165,3420600.0],["2015-09-03",8.389,8.4671,8.3444,8.3778,2875100.0],["2015-09-04",8.0487,8.138,8.0432,8.1101,2276000.0],["2015-09-08",8.4113,8.428,8.322,8.4113,2141800.0],["2015-09-09",8.5507,8.5563,8.3444,8.3611,2047800.0],["2015-09-10",8.3388,8.5173,8.322,8.4782,2591900.0],["2015-09-11",8.322,8.4169,8.3109,8.4113,1976100.0],["2015-09-14",8.2551,8.3053,8.2049,8.2551,3408100.0],["2015-09-15",8.3165,8.4224,8.2886,8.4001,1890900.0],["2015-09-16",8.3444,8.3778,8.3109,8.3722,2675600.0],["2015-09-17",8.3778,8.534,8.3667,8.4113,4552800.0],["2015-09-18",8.1045,8.1324,8.0153,8.0376,3314800.0],["2015-09-21",8.1212,8.1603,8.032,8.0822,2276300.0],["2015-09-22",7.8535,7.887,7.7587,7.8256,3879400.0],["2015-09-23",7.8926,7.8981,7.7475,7.7866,3010500.0],["2015-09-24",7.7698,7.8368,7.7085,7.8312,3859000.0],["2015-09-25",7.9595,8.0376,7.9149,7.9595,3037200.0],["2015-09-28",7.7252,7.781,7.6862,7.7141,3323600.0],["2015-09-29",7.7754,7.8312,7.7196,7.7977,3918100.0],["2015-09-30",7.926,7.9428,7.7977,7.8814,2163200.0],["2015-10-01",7.9539,7.9762,7.8702,7.9595,3095000.0],["2015-10-02",7.887,8.071,7.8647,8.0655,3322600.0],["2015-10-05",8.1938,8.2551,8.177,8.244,2013000.0],["2015-10-06",8.2384,8.3109,8.2328,8.2607,2039900.0],["2015-10-07",8.2774,8.3444,8.1938,8.2663,2615700.0],["2015-10-08",8.0934,8.1659,8.0376,8.1547,2774800.0],["2015-10-09",7.9985,8.0934,7.9985,8.0543,3044500.0],["2015-10-12",7.926,7.9651,7.9149,7.9316,2539500.0],["2015-10-13",7.8312,7.9595,7.8256,7.8981,2358500.0],["2015-10-14",7.9762,8.0431,7.9539,7.9929,2770800.0],["2015-10-15",8.0766,8.1659,8.0655,8.1603,1621900.0],["2015-10-16",8.2161,8.2384,8.1826,8.2216,2148200.0],["2015-10-19",8.1938,8.2216,8.1547,8.1938,1608900.0],["2015-10-20",8.1436,8.177,8.0989,8.1045,1548900.0],["2015-10-21",8.1547,8.1714,8.0766,8.0766,1518600.0],["2015-10-22",8.1157,8.1937,8.0878,8.1157,2354800.0],["2015-10-23",8.2049,8.2718,8.1826,8.2663,2482800.0],["2015-10-26",8.3109,8.3332,8.2551,8.2942,2403000.0],["2015-10-27",8.244,8.2551,8.1714,8.1938,1372400.0],["2015-10-28",8.1882,8.3165,8.1714,8.2774,3908800.0],["2015-10-29",8.0878,8.1435,8.0487,8.1157,2587700.0],["2015-10-30",8.1045,8.1324,8.0599,8.071,2313800.0],["2015-11-02",8.2272,8.2718,8.1938,8.2384,1523600.0],["2015-11-03",7.9985,8.0822,7.9706,8.0543,3053300.0],["2015-11-04",8.2607,8.2718,8.1101,8.138,2980100.0],["2015-11-05",8.0878,8.1212,7.9985,8.0376,2012800.0],["2015-11-06",8.1324,8.2607,8.1324,8.2551,3287600.0],["2015-11-09",8.1882,8.2049,8.0934,8.1324,2225900.0],["2015-11-10",8.0878,8.1491,8.0655,8.138,1821700.0],["2015-11-11",8.2272,8.2439,8.1603,8.1659,1562400.0],["2015-11-12",8.0376,8.1045,8.0153,8.0208,1695700.0],["2015-11-13",7.887,7.9427,7.8145,7.9093,2413300.0],["2015-11-16",7.781,7.9372,7.7754,7.9316,2424000.0],["2015-11-17",7.9818,8.0097,7.9037,7.9149,2035100.0],["2015-11-18",7.9093,7.9651,7.8814,7.9595,1791700.0],["2015-11-19",8.0208,8.0376,7.9427,7.9427,1650300.0],["2015-11-20",7.8926,7.8926,7.7698,7.781,2552700.0],["2015-11-23",7.742,7.781,7.6694,7.6862,1670000.0],["2015-11-24",7.636,7.7364,7.636,7.6973,3048200.0],["2015-11-25",7.6862,7.7141,7.6583,7.675,2188500.0],["2015-11-27",7.8312,7.8368,7.7587,7.781,1184100.0],["2015-11-30",7.6917,7.7085,7.6415,7.6639,1821500.0],["2015-12-01",7.6973,7.7196,7.6416,7.7085,1644500.0],["2015-12-02",7.6081,7.6471,7.53,7.5412,2035700.0],["2015-12-03",7.675,7.6918,7.5523,7.5746,4245000.0],["2015-12-04",7.6248,7.742,7.6192,7.742,3158200.0],["2015-12-07",7.675,7.675,7.5858,7.6248,1814000.0],["2015-12-08",7.3961,7.4798,7.3794,7.4519,3208900.0],["2015-12-09",7.53,7.6025,7.4575,7.4965,4196300.0],["2015-12-10",7.4575,7.5021,7.4129,7.4296,3643200.0],["2015-12-11",7.3682,7.4296,7.3125,7.3738,3586300.0],["2015-12-14",7.424,7.4408,7.3125,7.4017,4678900.0],["2015-12-15",7.5077,7.5914,7.4965,7.5244,2989600.0],["2015-12-16",7.5579,7.6137,7.4296,7.5914,3342300.0],["2015-12-17",7.636,7.6416,7.4798,7.4965,5016100.0],["2015-12-18",7.4686,7.4965,7.4129,7.424,2400200.0],["2015-12-21",7.4575,7.491,7.3627,7.424,2145200.0],["2015-12-22",7.5077,7.5579,7.4519,7.5412,2401800.0],["2015-12-23",7.6137,7.6806,7.6081,7.6806,1481200.0],["2015-12-24",7.6806,7.7085,7.6694,7.6918,531500.0],["2015-12-28",7.6806,7.6973,7.6471,7.6918,1341700.0],["2015-12-29",7.7085,7.7419,7.675,7.7364,1444200.0],["2015-12-30",7.6973,7.7085,7.6471,7.6471,948500.0],["2015-12-31",7.5802,7.5858,7.5077,7.5077,1363800.0],["2016-01-04",7.3627,7.424,7.3013,7.424,2980500.0],["2016-01-05",7.3571,7.3794,7.2734,7.3292,2631600.0],["2016-01-06",7.1674,7.2176,7.1507,7.1786,1815300.0],["2016-01-07",7.0559,7.173,7.0447,7.067,3687900.0],["2016-01-08",7.1284,7.1396,6.9332,6.9499,3275100.0],["2016-01-11",7.0168,7.0392,6.9276,6.9945,2640800.0],["2016-01-12",7.0336,7.0726,6.9666,7.0615,3024000.0],["2016-01-13",7.1005,7.1228,6.8607,6.8886,3160300.0],["2016-01-14",6.8886,6.989,6.816,6.9611,3069500.0],["2016-01-15",6.6822,6.7547,6.6376,6.6766,3728500.0],["2016-01-19",6.6487,6.6599,6.526,6.5595,3398400.0],["2016-01-20",6.4144,6.4423,6.2694,6.3977,4091800.0],["2016-01-21",6.3308,6.42,6.2583,6.3754,4987800.0],["2016-01-22",6.6097,6.6376,6.5539,6.6152,3127400.0],["2016-01-25",6.4423,6.4758,6.3866,6.3977,2291600.0],["2016-01-26",6.4312,6.5093,6.4144,6.5037,1854400.0],["2016-01-27",6.4312,6.5148,6.3921,6.4089,3466200.0],["2016-01-28",6.3419,6.3587,6.2248,6.3085,4958000.0],["2016-01-29",6.3977,6.4758,6.3587,6.4646,3913600.0],["2016-02-01",6.4144,6.4423,6.3587,6.4144,2949400.0],["2016-02-02",6.1746,6.1746,6.0407,6.063,5511900.0],["2016-02-03",6.0463,6.0798,5.8957,6.0686,8844900.0],["2016-02-04",6.6208,6.6933,6.5539,6.6264,5737300.0],["2016-02-05",6.6208,6.6376,6.5037,6.526,5824400.0],["2016-02-08",6.2471,6.2471,6.13,6.1969,3826600.0],["2016-02-09",5.879,6.0017,5.879,5.9571,6646400.0],["2016-02-10",6.1579,6.2638,6.1077,6.1132,3766000.0],["2016-02-11",5.9459,6.0184,5.8511,5.9013,4445100.0],["2016-02-12",5.9961,6.1634,5.9348,6.1634,3451400.0],["2016-02-16",6.3866,6.3977,6.2973,6.3698,4897300.0],["2016-02-17",6.5148,6.565,6.5037,6.526,3793500.0],["2016-02-18",6.526,6.526,6.3921,6.4256,3363700.0],["2016-02-19",6.3085,6.3977,6.2806,6.3921,2994800.0],["2016-02-22",6.4535,6.526,6.4535,6.5148,2089300.0],["2016-02-23",6.4758,6.4814,6.3475,6.3531,2469400.0],["2016-02-24",6.2248,6.3364,6.1802,6.3196,2913200.0],["2016-02-25",6.381,6.4423,6.3419,6.4368,2127300.0],["2016-02-26",6.5985,6.6041,6.5204,6.5483,2974700.0],["2016-02-29",6.5818,6.6097,6.5204,6.5372,2459600.0],["2016-03-01",6.6654,6.816,6.6376,6.8105,2967500.0],["2016-03-02",6.8718,6.9722,6.8439,6.9611,3305200.0],["2016-03-03",6.9053,7.0001,6.883,6.9945,2489300.0],["2016-03-04",7.0113,7.0392,6.9555,6.989,2112300.0],["2016-03-07",6.7937,6.8997,6.7882,6.8662,2304800.0],["2016-03-08",6.9164,6.922,6.8105,6.816,2310300.0],["2016-03-09",6.9053,6.9053,6.8049,6.8216,1757000.0],["2016-03-10",7.1451,7.2009,6.883,6.9778,7132200.0],["2016-03-11",7.2846,7.3627,7.2176,7.3627,3800500.0],["2016-03-14",7.2957,7.3125,7.2344,7.2734,2784600.0],["2016-03-15",7.1172,7.1898,7.1005,7.1842,2908900.0],["2016-03-16",6.9945,7.1451,6.9945,7.1284,3966400.0],["2016-03-17",7.0224,7.1228,6.989,7.0838,5486700.0],["2016-03-18",7.1507,7.1953,7.067,7.1061,3499500.0],["2016-03-21",7.1005,7.134,7.0615,7.0838,1984700.0],["2016-03-22",6.9443,7.0503,6.9276,7.0336,1836500.0],["2016-03-23",6.9611,6.9722,6.8328,6.8439,2780400.0],["2016-03-24",6.7491,6.8105,6.7156,6.7937,3406700.0],["2016-03-28",6.8328,6.8495,6.7937,6.816,1232300.0],["2016-03-29",6.7547,6.8718,6.7156,6.8607,2037900.0],["2016-03-30",6.883,6.9164,6.8272,6.8384,2094500.0],["2016-03-31",6.7658,6.7937,6.6487,6.6543,5184100.0],["2016-04-01",6.5539,6.6431,6.5372,6.6376,3269300.0],["2016-04-04",6.6878,6.7101,6.6208,6.632,2467900.0],["2016-04-05",6.4312,6.4702,6.3977,6.4256,2110700.0],["2016-04-06",6.4646,6.5204,6.4368,6.5093,2195900.0],["2016-04-07",6.3921,6.42,6.2973,6.314,2957500.0],["2016-04-08",6.4646,6.487,6.4144,6.4312,1883900.0],["2016-04-11",6.6766,6.7101,6.5706,6.5762,2437100.0],["2016-04-12",6.5762,6.6543,6.4814,6.6264,3607000.0],["2016-04-13",6.8216,6.8997,6.8049,6.8941,4367700.0],["2016-04-14",6.989,6.989,6.8886,6.9053,3172700.0],["2016-04-15",6.9778,6.9945,6.922,6.9443,2735500.0],["2016-04-18",6.9388,7.028,6.9332,7.0001,2421400.0],["2016-04-19",7.067,7.1005,7.0224,7.0726,2793400.0],["2016-04-20",7.0782,7.1172,7.0447,7.0726,4030000.0],["2016-04-21",7.2846,7.2846,7.1451,7.173,3061900.0],["2016-04-22",7.1674,7.2232,7.1563,7.1953,2023700.0],["2016-04-25",7.0894,7.0949,7.0224,7.0726,2397600.0],["2016-04-26",7.1827,7.1885,7.1305,7.1711,4094500.0],["2016-04-27",7.1537,7.2406,7.1479,7.2232,3515900.0],["2016-04-28",7.2464,7.3159,7.1885,7.2058,2843400.0],["2016-04-29",7.1827,7.1943,7.061,7.1074,2967100.0],["2016-05-02",7.0958,7.1769,7.0494,7.1653,2012700.0],["2016-05-03",6.9684,6.9741,6.8988,6.922,2709400.0],["2016-05-04",6.8235,6.8815,6.7772,6.7946,2777900.0],["2016-05-05",6.6903,6.7309,6.6556,6.6729,3154100.0],["2016-05-06",6.6903,6.8062,6.6729,6.7946,3059100.0],["2016-05-09",6.7482,6.8004,6.7135,6.7424,2861700.0],["2016-05-10",6.9162,6.9626,6.8583,6.9162,2274300.0],["2016-05-11",6.8931,6.9568,6.8699,6.8815,2508600.0],["2016-05-12",6.922,6.9626,6.8062,6.8583,2769500.0],["2016-05-13",6.812,6.8583,6.7482,6.7598,2473400.0],["2016-05-16",6.7019,6.754,6.7019,6.7251,2437800.0],["2016-05-17",6.6208,6.6787,6.6034,6.6208,4708800.0],["2016-05-18",6.5976,6.7946,6.5803,6.7598,5430100.0],["2016-05-19",6.7424,6.7714,6.6729,6.7193,3747800.0],["2016-05-20",6.7714,6.8235,6.7714,6.812,4943900.0],["2016-05-23",6.812,6.8467,6.7714,6.8293,5825400.0],["2016-05-24",6.9799,7.061,6.9741,7.0494,2840000.0],["2016-05-25",7.2232,7.2927,7.2058,7.2754,3585300.0],["2016-05-26",7.3507,7.3622,7.2869,7.3217,3122700.0],["2016-05-27",7.3622,7.3912,7.3043,7.3275,2867800.0],["2016-05-31",7.3333,7.3449,7.1653,7.2058,3430400.0],["2016-06-01",7.09,7.1769,7.0437,7.1711,2965100.0],["2016-06-02",7.1595,7.1943,7.1305,7.1769,2741400.0],["2016-06-03",7.1595,7.1769,7.0726,7.1537,2887900.0],["2016-06-06",7.1132,7.1827,7.1074,7.1363,2567800.0],["2016-06-07",7.2058,7.2406,7.1943,7.2116,2093600.0],["2016-06-08",7.1479,7.1943,7.1305,7.1653,2270500.0],["2016-06-09",7.0726,7.0958,7.0379,7.0552,2844100.0],["2016-06-10",6.783,6.7946,6.6671,6.6787,4319700.0],["2016-06-13",6.5223,6.6034,6.4818,6.4876,3871500.0],["2016-06-14",6.4586,6.505,6.3486,6.3949,5469200.0],["2016-06-15",6.4007,6.4181,6.3254,6.3254,4415400.0],["2016-06-16",6.2443,6.3891,6.1806,6.3775,3833700.0],["2016-06-17",6.4934,6.5918,6.4586,6.5745,3922000.0],["2016-06-20",6.8583,6.8699,6.7482,6.754,3636200.0],["2016-06-21",6.8641,6.9046,6.7946,6.8699,3340000.0],["2016-06-22",6.951,6.9857,6.8873,6.8931,4011800.0],["2016-06-23",7.1827,7.2754,7.1016,7.2696,5324600.0],["2016-06-24",5.9894,6.1516,5.891,5.8967,11566900.0],["2016-06-27",5.5029,5.555,5.3638,5.526,7395600.0],["2016-06-28",5.7172,5.7519,5.6071,5.694,6610300.0],["2016-06-29",5.8157,5.8446,5.7519,5.7925,4663200.0],["2016-06-30",5.8678,5.9836,5.8214,5.9836,6537200.0],["2016-07-01",5.9199,5.9489,5.8794,5.891,2802200.0],["2016-07-05",5.6998,5.7114,5.5897,5.6071,3805800.0],["2016-07-06",5.4739,5.555,5.387,5.555,6552100.0],["2016-07-07",5.5434,5.5955,5.4913,5.5202,3426700.0],["2016-07-08",5.8736,5.8736,5.7809,5.8388,4598400.0],["2016-07-11",5.9778,5.9894,5.9431,5.9663,2603500.0],["2016-07-12",6.1864,6.2153,6.1516,6.169,3907000.0],["2016-07-13",6.169,6.198,6.1227,6.1516,3044300.0],["2016-07-14",6.2906,6.3312,6.2733,6.308,2916600.0],["2016-07-15",6.337,6.337,6.2385,6.279,2550800.0],["2016-07-18",6.2211,6.308,6.1864,6.2617,3043700.0],["2016-07-19",6.2037,6.2559,6.1922,6.2327,2202100.0],["2016-07-20",6.3254,6.3601,6.2964,6.3312,2005900.0],["2016-07-21",6.4239,6.476,6.3601,6.3833,3256300.0],["2016-07-22",6.5107,6.5107,6.4007,6.4297,2744300.0],["2016-07-25",6.3428,6.3717,6.2906,6.3254,2296100.0],["2016-07-26",6.2964,6.3254,6.2559,6.308,2501700.0],["2016-07-27",6.3601,6.3833,6.2906,6.3428,2662500.0],["2016-07-28",6.2848,6.3022,6.2501,6.2906,2091900.0],["2016-07-29",6.4528,6.4934,6.4065,6.4934,4006400.0],["2016-08-01",6.3775,6.4065,6.3022,6.3254,3829800.0],["2016-08-02",6.14,6.1458,6.0763,6.1169,3375600.0],["2016-08-03",6.6034,6.6556,6.5629,6.6208,5333700.0],["2016-08-04",6.6498,6.7019,6.615,6.6324,3778900.0],["2016-08-05",6.7193,6.7482,6.7077,6.7309,1845600.0],["2016-08-08",6.8351,6.8467,6.7888,6.8235,2170800.0],["2016-08-09",6.8757,6.9336,6.8699,6.9046,2458100.0],["2016-08-10",6.9278,6.9336,6.8931,6.8931,1768100.0],["2016-08-11",6.9754,7.0051,6.9517,6.9873,1914800.0],["2016-08-12",7.011,7.0169,6.9576,6.9695,1640300.0],["2016-08-15",7.011,7.0288,6.9873,6.9873,1292000.0],["2016-08-16",6.9576,7.0051,6.9339,6.9754,2690800.0],["2016-08-17",6.9873,7.0465,6.9458,7.0347,1742400.0],["2016-08-18",7.0762,7.1058,7.0465,7.088,1949600.0],["2016-08-19",6.9814,7.0347,6.9399,7.0347,1866700.0],["2016-08-22",7.011,7.0643,6.9814,7.0584,1333400.0],["2016-08-23",7.1591,7.2303,7.1532,7.1829,1927900.0],["2016-08-24",7.254,7.2718,7.1947,7.2006,1821400.0],["2016-08-25",7.2303,7.248,7.1947,7.2362,2056300.0],["2016-08-26",7.248,7.3251,7.1473,7.1947,4496600.0],["2016-08-29",7.1414,7.2006,7.1295,7.1888,1757100.0],["2016-08-30",7.3014,7.3132,7.2658,7.3014,1970300.0],["2016-08-31",7.4377,7.4792,7.3666,7.4377,4783300.0],["2016-09-01",7.5503,7.5562,7.414,7.5147,2971300.0],["2016-09-02",7.5384,7.5977,7.491,7.5799,2621100.0],["2016-09-06",7.5799,7.5859,7.497,7.5384,1814200.0],["2016-09-07",7.5562,7.5799,7.491,7.5147,2080600.0],["2016-09-08",7.5147,7.6273,7.4792,7.5799,1826700.0],["2016-09-09",7.5384,7.5503,7.4377,7.4377,2201300.0],["2016-09-12",7.3014,7.491,7.2836,7.4732,2409100.0],["2016-09-13",7.3547,7.3725,7.254,7.2836,2949000.0],["2016-09-14",7.2006,7.2718,7.1888,7.2125,2909600.0],["2016-09-15",7.1947,7.2955,7.171,7.2836,2196800.0],["2016-09-16",7.1295,7.1473,7.0584,7.0821,2406100.0],["2016-09-19",7.1769,7.1829,7.0821,7.1058,2003200.0],["2016-09-20",7.1354,7.1414,7.0643,7.0643,2326000.0],["2016-09-21",7.3132,7.3666,7.2718,7.3547,2858800.0],["2016-09-22",7.5029,7.5147,7.3606,7.3844,1694300.0],["2016-09-23",7.3429,7.3725,7.3073,7.3073,3496700.0],["2016-09-26",7.2184,7.2421,7.1829,7.1947,2625600.0],["2016-09-27",7.0999,7.2243,7.088,7.2184,2263400.0],["2016-09-28",7.3014,7.3192,7.2006,7.2895,1974200.0],["2016-09-29",7.2599,7.2955,6.9695,7.0347,5023900.0],["2016-09-30",7.1236,7.3429,7.1058,7.3132,4016000.0],["2016-10-03",7.2303,7.2421,7.1651,7.2125,1771000.0],["2016-10-04",7.2243,7.3014,7.2066,7.2421,3101000.0],["2016-10-05",7.3251,7.414,7.3014,7.4021,3548700.0],["2016-10-06",7.5207,7.5325,7.4436,7.4792,3024500.0],["2016-10-07",7.4614,7.4614,7.3606,7.4436,2753700.0],["2016-10-10",7.4318,7.4555,7.3903,7.3962,1657400.0],["2016-10-11",7.4614,7.4673,7.2955,7.3488,1956700.0],["2016-10-12",7.4081,7.4436,7.3547,7.3606,1902500.0],["2016-10-13",7.2184,7.3014,7.1591,7.2599,2912600.0],["2016-10-14",7.4081,7.4436,7.3073,7.3251,2229300.0],["2016-10-17",7.3725,7.3844,7.3192,7.3369,1741200.0],["2016-10-18",7.4792,7.5207,7.4555,7.497,2162500.0],["2016-10-19",7.497,7.574,7.497,7.5562,2463700.0],["2016-10-20",7.5977,7.6866,7.5859,7.6747,4649900.0],["2016-10-21",7.5384,7.6155,7.5266,7.6096,1754400.0],["2016-10-24",7.7459,7.7577,7.6807,7.7103,1641000.0],["2016-10-25",7.6688,7.7044,7.651,7.6747,1925600.0],["2016-10-26",7.6392,7.7281,7.6333,7.6985,3518300.0],["2016-10-27",7.7636,7.8051,7.7459,7.7696,2667800.0],["2016-10-28",7.7577,7.8229,7.7222,7.7814,3726200.0],["2016-10-31",7.7755,7.7874,7.7281,7.7696,2876100.0],["2016-11-01",7.8111,7.817,7.6333,7.6925,3035700.0],["2016-11-02",7.574,7.6214,7.5384,7.6036,3136800.0],["2016-11-03",7.8051,7.8525,7.734,7.7459,3479700.0],["2016-11-04",7.7399,7.8703,7.7222,7.7755,4458300.0],["2016-11-07",7.9592,8.0126,7.9533,7.9948,2047000.0],["2016-11-08",7.9651,8.0718,7.9296,8.0481,2825600.0],["2016-11-09",8.2496,8.4156,8.2378,8.38,6422500.0],["2016-11-10",8.4333,8.5045,8.2852,8.4807,8132400.0],["2016-11-11",8.2555,8.2852,8.2022,8.2674,4598900.0],["2016-11-14",8.2792,8.3563,8.2674,8.3267,3573700.0],["2016-11-15",8.3385,8.38,8.2733,8.38,3013300.0],["2016-11-16",8.1904,8.2318,8.0837,8.1015,3566000.0],["2016-11-17",8.1133,8.1489,8.0659,8.1192,2638000.0],["2016-11-18",8.0837,8.0837,7.9829,8.0126,2857500.0],["2016-11-21",8.0481,8.0777,8.0185,8.0718,1587300.0],["2016-11-22",8.1666,8.1903,8.1252,8.1785,1798400.0],["2016-11-23",7.9533,8.054,7.9296,8.0007,2102400.0],["2016-11-25",7.9533,8.0066,7.9474,8.0066,968000.0],["2016-11-28",7.8881,7.9118,7.7992,7.8051,2058500.0],["2016-11-29",7.9474,7.9651,7.8881,7.9296,2064200.0],["2016-11-30",8.0185,8.0955,8.0126,8.0422,1988800.0],["2016-12-01",8.1133,8.1607,8.0718,8.1311,2393700.0],["2016-12-02",7.9237,8.0007,7.894,7.9237,3075600.0],["2016-12-05",8.0955,8.2496,8.0955,8.2496,2772200.0],["2016-12-06",8.457,8.6408,8.4215,8.6289,9466200.0],["2016-12-07",8.5282,8.7,8.4985,8.6763,12304600.0],["2016-12-08",8.5993,8.6763,8.5874,8.6467,6259300.0],["2016-12-09",8.4748,8.5637,8.4689,8.5637,3979500.0],["2016-12-12",8.5933,8.6171,8.5578,8.5993,2645600.0],["2016-12-13",8.5519,8.6052,8.5519,8.5815,2364200.0],["2016-12-14",8.4926,8.5341,8.3978,8.4156,3756100.0],["2016-12-15",8.4511,8.4807,8.4215,8.4274,3250200.0],["2016-12-16",8.4333,8.4867,8.3622,8.38,3317300.0],["2016-12-19",8.3563,8.3741,8.303,8.3148,1714300.0],["2016-12-20",8.3741,8.4274,8.3681,8.4156,1543200.0],["2016-12-21",8.4096,8.4867,8.4037,8.4689,3262500.0],["2016-12-22",8.4985,8.5222,8.4452,8.4452,2296200.0],["2016-12-23",8.4215,8.4748,8.4096,8.463,1086000.0],["2016-12-27",8.4156,8.4274,8.3918,8.4156,850700.0],["2016-12-28",8.3207,8.3563,8.2911,8.297,2927800.0],["2016-12-29",8.2674,8.2911,8.2378,8.2615,1676000.0],["2016-12-30",8.3148,8.3741,8.297,8.3563,1752100.0],["2017-01-03",8.4867,8.5519,8.4748,8.5459,2765300.0],["2017-01-04",8.6704,8.6822,8.5874,8.6585,2776200.0],["2017-01-05",8.706,8.7534,8.6585,8.7119,2338200.0],["2017-01-06",8.6822,8.7178,8.6704,8.6704,1703900.0],["2017-01-09",8.5459,8.5993,8.5163,8.5282,2508800.0],["2017-01-10",8.5815,8.6111,8.5104,8.54,4825200.0],["2017-01-11",8.457,8.5874,8.4511,8.5874,2996700.0],["2017-01-12",8.6111,8.6289,8.5045,8.5815,3145200.0],["2017-01-13",8.6704,8.7119,8.6289,8.6645,3259300.0],["2017-01-17",8.6171,8.6289,8.5045,8.5104,5740100.0],["2017-01-18",8.4156,8.4452,8.38,8.4393,2125100.0],["2017-01-19",8.4274,8.4333,8.3444,8.4096,1779600.0],["2017-01-20",8.4274,8.4748,8.4215,8.4748,1874300.0],["2017-01-23",8.4393,8.457,8.38,8.4452,1547300.0],["2017-01-24",8.457,8.5045,8.4511,8.4689,2019100.0],["2017-01-25",8.6882,8.7593,8.6763,8.7534,3685900.0],["2017-01-26",8.7237,8.7474,8.6526,8.6941,1968800.0],["2017-01-27",8.6763,8.6882,8.6289,8.6704,1368600.0],["2017-01-30",8.5045,8.5104,8.4096,8.4985,2938400.0],["2017-01-31",8.5696,8.5815,8.4748,8.5222,2446300.0],["2017-02-01",8.6111,8.6289,8.5578,8.5756,2354800.0],["2017-02-02",8.7771,8.7771,8.6882,8.7297,4256900.0],["2017-02-03",8.86,8.9015,8.8245,8.86,2849300.0],["2017-02-06",8.7,8.7415,8.6585,8.7119,3813500.0],["2017-02-07",8.6882,8.7119,8.6526,8.6941,3465400.0],["2017-02-08",8.4748,8.4807,8.3622,8.457,4541200.0],["2017-02-09",8.5874,8.6467,8.5756,8.6348,2213300.0],["2017-02-10",8.457,8.5045,8.4215,8.4748,4556100.0],["2017-02-13",8.54,8.5993,8.5222,8.5696,2654900.0],["2017-02-14",8.5163,8.623,8.5104,8.6052,2860200.0],["2017-02-15",8.6111,8.6704,8.6052,8.6526,2661700.0],["2017-02-16",8.7,8.7119,8.6348,8.6704,1878100.0],["2017-02-17",8.4748,8.5222,8.4452,8.5163,2384700.0],["2017-02-21",8.463,8.4748,8.3919,8.4274,3128700.0],["2017-02-22",8.2555,8.3918,8.22,8.3859,4560000.0],["2017-02-23",8.3504,8.3622,8.2674,8.3148,1970800.0],["2017-02-24",8.0955,8.2022,8.0896,8.2022,2610400.0],["2017-02-27",8.1607,8.2022,8.1429,8.1963,2876600.0],["2017-02-28",8.0837,8.2259,8.0777,8.1963,2862200.0],["2017-03-01",8.3918,8.4985,8.3859,8.457,4467400.0],["2017-03-02",8.4393,8.4748,8.3681,8.3741,3224300.0],["2017-03-03",8.706,8.7652,8.6704,8.7474,4062800.0],["2017-03-06",8.6822,8.6882,8.6171,8.6526,2931100.0],["2017-03-07",8.5993,8.6822,8.5815,8.6467,1814100.0],["2017-03-08",8.8423,8.8541,8.7415,8.7534,3592100.0],["2017-03-09",8.9786,9.0201,8.9252,8.9786,4168900.0],["2017-03-10",9.1623,9.263,9.1445,9.2216,5306600.0],["2017-03-13",9.2393,9.2512,9.1564,9.1682,2242700.0],["2017-03-14",9.0319,9.0438,8.9667,9.0319,2715500.0],["2017-03-15",9.0556,9.1089,9.0378,9.0734,3536500.0],["2017-03-16",9.2749,9.2808,9.1682,9.2393,3243600.0],["2017-03-17",9.2571,9.263,9.1208,9.1564,2354700.0],["2017-03-20",9.1208,9.1623,9.0793,9.0793,2382500.0],["2017-03-21",9.3579,9.3638,9.1327,9.1682,4855400.0],["2017-03-22",8.8067,8.9075,8.7889,8.8245,5676600.0],["2017-03-23",8.86,8.9371,8.8423,8.8778,3323800.0],["2017-03-24",8.8423,8.866,8.7889,8.8423,3156600.0],["2017-03-27",8.8008,8.9015,8.7771,8.8837,2587200.0],["2017-03-28",8.8956,8.9963,8.8956,8.9726,2446200.0],["2017-03-29",8.8186,8.9075,8.7948,8.8956,4365100.0],["2017-03-30",8.866,8.9667,8.8423,8.9371,2838600.0],["2017-03-31",8.9371,8.9963,8.9312,8.943,2232300.0],["2017-04-03",8.9015,8.9075,8.7889,8.8956,2512300.0],["2017-04-04",8.8186,8.8541,8.7652,8.8482,2380400.0],["2017-04-05",8.9371,8.9489,8.8067,8.8245,6835900.0],["2017-04-06",8.866,8.9134,8.8304,8.8956,3603100.0],["2017-04-07",8.8897,8.9074,8.8423,8.86,2534600.0],["2017-04-10",8.8541,8.8897,8.8126,8.8363,2558200.0],["2017-04-11",8.8186,8.866,8.7534,8.86,2651300.0],["2017-04-12",8.7474,8.7889,8.7119,8.7652,7257900.0],["2017-04-13",8.6585,8.7237,8.6348,8.6526,2741200.0],["2017-04-17",8.6822,8.7948,8.6704,8.7948,1269900.0],["2017-04-18",8.7356,8.7593,8.623,8.7,3433400.0],["2017-04-19",8.9963,9.026,8.9252,8.9845,33581500.0],["2017-04-20",9.0438,9.0793,9.0141,9.0615,7859300.0],["2017-04-21",9.0438,9.0912,8.9963,9.0201,3471400.0],["2017-04-24",9.6601,9.7253,9.6246,9.7075,4621500.0],["2017-04-25",9.7609,9.7846,9.6897,9.749,3875800.0],["2017-04-26",9.666,9.7194,9.6423,9.666,4685700.0],["2017-04-27",9.666,9.666,9.6008,9.6364,2930400.0],["2017-04-28",9.6897,9.7194,9.6423,9.6483,5349900.0],["2017-05-01",9.7075,9.8201,9.666,9.8142,3290800.0],["2017-05-02",9.7609,9.832,9.749,9.832,5495000.0],["2017-05-03",9.8616,9.9031,9.832,9.8794,3487800.0],["2017-05-04",10.0157,10.0809,9.9861,10.0631,4899500.0],["2017-05-05",10.1994,10.2824,10.1639,10.2824,3684600.0],["2017-05-08",10.1342,10.1639,10.1164,10.1461,2910300.0],["2017-05-09",10.098,10.1406,10.0067,10.0371,4120800.0],["2017-05-10",10.171,10.2076,10.1102,10.2076,2998100.0],["2017-05-11",10.098,10.1832,10.0371,10.1528,3198400.0],["2017-05-12",10.1528,10.2197,10.1406,10.2015,2128000.0],["2017-05-15",10.2623,10.3049,10.238,10.2928,1343000.0],["2017-05-16",10.3841,10.4145,10.3049,10.4145,2051900.0],["2017-05-17",10.1893,10.2441,10.0736,10.1041,4166400.0],["2017-05-18",9.9945,10.1954,9.9702,10.1406,4363600.0],["2017-05-19",10.2562,10.3293,10.2441,10.2867,3074600.0],["2017-05-22",10.3415,10.3719,10.2867,10.3536,3603000.0],["2017-05-23",10.4206,10.4328,10.3597,10.3962,3898500.0],["2017-05-24",10.3171,10.3658,10.2867,10.3597,3594700.0],["2017-05-25",10.3902,10.4328,10.3293,10.4267,9892700.0],["2017-05-26",10.311,10.3597,10.3049,10.3476,8698600.0],["2017-05-30",10.238,10.2441,10.1467,10.1589,9728000.0],["2017-05-31",10.2745,10.2989,10.1893,10.2745,9300600.0],["2017-06-01",10.2015,10.2745,10.1528,10.2745,10755300.0],["2017-06-02",10.2867,10.3171,10.2319,10.2867,5699000.0],["2017-06-05",10.2136,10.3049,10.2076,10.2502,3747600.0],["2017-06-06",10.1589,10.1832,10.1041,10.1345,3452000.0],["2017-06-07",10.3902,10.4267,10.2928,10.3841,8260900.0],["2017-06-08",10.378,10.4936,10.3597,10.4571,6986900.0],["2017-06-09",10.5728,10.6519,10.5423,10.6154,5413100.0],["2017-06-12",10.4875,10.5119,10.4328,10.4328,5788800.0],["2017-06-13",10.4571,10.4815,10.4023,10.4449,4484600.0],["2017-06-14",10.4267,10.4267,10.3049,10.4023,5381100.0],["2017-06-15",10.1284,10.2745,10.1163,10.2502,5173000.0],["2017-06-16",10.2623,10.3597,10.2502,10.3354,2332100.0],["2017-06-19",10.4693,10.4936,10.4023,10.451,3859200.0],["2017-06-20",10.3354,10.3476,10.1954,10.2015,4497700.0],["2017-06-21",10.2015,10.2562,10.171,10.2136,3148200.0],["2017-06-22",10.1406,10.1832,10.1102,10.1345,3160700.0],["2017-06-23",10.1893,10.2015,10.1345,10.1589,4426600.0],["2017-06-26",10.3354,10.3536,10.238,10.2623,3538700.0],["2017-06-27",10.4389,10.4693,10.3719,10.4328,4617800.0],["2017-06-28",10.4693,10.6154,10.4571,10.6032,3788900.0],["2017-06-29",10.7128,10.7249,10.5119,10.591,6633800.0],["2017-06-30",10.6093,10.6215,10.4936,10.5849,4839200.0],["2017-07-03",10.6823,10.7493,10.6641,10.6884,3257100.0],["2017-07-05",10.7006,10.731,10.6215,10.7128,3654000.0],["2017-07-06",10.7615,10.9136,10.7554,10.8284,3462300.0],["2017-07-07",10.8284,10.8893,10.798,10.8528,2293200.0],["2017-07-10",10.8406,10.9136,10.8101,10.8954,3005100.0],["2017-07-11",10.8771,10.9258,10.8284,10.9197,2378700.0],["2017-07-12",10.9136,10.9319,10.8467,10.9197,3323600.0],["2017-07-13",10.938,10.9928,10.9136,10.9867,2939100.0],["2017-07-14",10.9258,11.0597,10.8893,11.0354,2953700.0],["2017-07-17",10.9562,10.9928,10.9319,10.9623,3698500.0],["2017-07-18",10.8528,10.9258,10.8406,10.9136,6310800.0],["2017-07-19",10.8467,10.8893,10.8041,10.8528,4696300.0],["2017-07-20",10.9684,11.0354,10.9501,10.9867,2928500.0],["2017-07-21",10.9867,11.011,10.9258,10.9988,2121800.0],["2017-07-24",11.0049,11.0719,10.9684,11.0719,2740200.0],["2017-07-25",11.2119,11.224,11.1145,11.1388,2054500.0],["2017-07-26",11.1693,11.2727,11.1327,11.218,3441300.0],["2017-07-27",11.3032,11.3397,11.2423,11.2849,4837700.0],["2017-07-28",11.2667,11.3884,11.2301,11.358,3528100.0],["2017-07-31",11.3397,11.4127,11.291,11.4006,2736600.0],["2017-08-01",11.4675,11.5284,11.4249,11.4858,6365400.0],["2017-08-02",11.3336,11.4249,11.2484,11.4127,8798500.0],["2017-08-03",11.3336,11.364,11.2971,11.3458,2331300.0],["2017-08-04",11.4127,11.4614,11.3701,11.4553,1964600.0],["2017-08-07",11.4797,11.504,11.4553,11.4797,1421400.0],["2017-08-08",11.4858,11.5101,11.4067,11.4127,2348000.0],["2017-08-09",11.2423,11.3336,11.218,11.3275,2459700.0],["2017-08-10",11.1823,11.2008,11.0586,11.0895,5404200.0],["2017-08-11",11.0957,11.1204,11.0154,11.0772,3373500.0],["2017-08-14",11.1823,11.2008,11.1452,11.1514,3344200.0],["2017-08-15",11.2132,11.2255,11.1514,11.207,2843100.0],["2017-08-16",11.2132,11.2503,11.1884,11.2255,3179400.0],["2017-08-17",11.0957,11.1204,10.9845,10.9906,4884500.0],["2017-08-18",10.9783,11.1328,10.9535,11.0834,2780800.0],["2017-08-21",11.0277,11.0524,10.9845,11.0092,2279600.0],["2017-08-22",11.0339,11.0772,11.0339,11.0586,1532800.0],["2017-08-23",11.0092,11.0339,10.9597,10.9783,2146400.0],["2017-08-24",11.0215,11.0277,10.9659,10.9845,1835200.0],["2017-08-25",10.9968,11.0648,10.9906,11.0401,2036400.0],["2017-08-28",11.0834,11.0834,11.0277,11.0339,1355300.0],["2017-08-29",10.9906,11.0092,10.935,10.9721,2078800.0],["2017-08-30",10.9041,10.9412,10.8856,10.9041,2839700.0],["2017-08-31",10.9535,11.0277,10.935,10.9906,3555700.0],["2017-09-01",10.9783,11.0401,10.935,11.0277,3944300.0],["2017-09-05",10.8608,10.8732,10.7063,10.7557,5418200.0],["2017-09-06",10.8361,10.867,10.7928,10.8485,3281800.0],["2017-09-07",10.9535,10.9597,10.8423,10.8856,2889500.0],["2017-09-08",10.9597,10.9906,10.9288,10.9474,3022700.0],["2017-09-11",11.003,11.0772,10.9968,11.0401,3577100.0],["2017-09-12",11.2008,11.2441,11.1946,11.2193,2473600.0],["2017-09-13",11.3121,11.3368,11.2255,11.2255,2405400.0],["2017-09-14",11.2564,11.275,11.2317,11.2503,2195000.0],["2017-09-15",11.2008,11.2194,11.1514,11.2008,2411600.0],["2017-09-18",11.2503,11.275,11.2008,11.207,2045400.0],["2017-09-19",11.2255,11.2564,11.1946,11.2379,2035300.0],["2017-09-20",11.2379,11.3059,11.1946,11.2441,3330900.0],["2017-09-21",11.3615,11.3924,11.3368,11.3677,1839100.0],["2017-09-22",11.3615,11.3801,11.3368,11.3739,1435600.0],["2017-09-25",11.2317,11.2503,11.1019,11.1266,2792500.0],["2017-09-26",11.1884,11.1884,11.0834,11.1452,2113300.0],["2017-09-27",11.3492,11.3615,11.2812,11.3059,2502600.0],["2017-09-28",11.3368,11.3368,11.2873,11.3121,1832800.0],["2017-09-29",11.3059,11.4048,11.2997,11.3862,3017400.0],["2017-10-02",11.3739,11.3986,11.3368,11.3862,2399600.0],["2017-10-03",11.3862,11.4295,11.3801,11.4172,1383500.0],["2017-10-04",11.3244,11.3553,11.2997,11.3183,1626900.0],["2017-10-05",11.3121,11.3862,11.2997,11.3615,2027200.0],["2017-10-06",11.3924,11.4357,11.3801,11.4172,2349900.0],["2017-10-09",11.4357,11.4542,11.4048,11.4172,1366700.0],["2017-10-10",11.4481,11.5655,11.4481,11.5655,2285100.0],["2017-10-11",11.4975,11.547,11.479,11.5408,1650900.0],["2017-10-12",11.5037,11.5037,11.4357,11.4481,1349500.0],["2017-10-13",11.4295,11.479,11.3986,11.4172,2063500.0],["2017-10-16",11.3553,11.3739,11.3121,11.3553,1460700.0],["2017-10-17",11.3492,11.3739,11.3244,11.3553,2873300.0],["2017-10-18",11.4172,11.479,11.411,11.4666,1088600.0],["2017-10-19",11.4357,11.5779,11.4233,11.5717,1981000.0],["2017-10-20",11.5531,11.5655,11.5222,11.5531,1838200.0],["2017-10-23",11.4852,11.4913,11.4357,11.4419,1791900.0],["2017-10-24",11.547,11.6397,11.5346,11.6273,2629000.0],["2017-10-25",11.7324,11.751,11.5964,11.6335,3471900.0],["2017-10-26",11.6211,11.6335,11.5222,11.5346,2837300.0],["2017-10-27",11.411,11.4481,11.3677,11.4048,2265400.0],["2017-10-30",11.411,11.479,11.3862,11.4666,2027900.0],["2017-10-31",11.4604,11.479,11.4357,11.4481,1911400.0],["2017-11-01",11.4913,11.5222,11.4419,11.4481,2170900.0],["2017-11-02",11.3121,11.4666,11.2812,11.4357,3171500.0],["2017-11-03",11.3306,11.3306,11.2379,11.2997,1627500.0],["2017-11-06",11.275,11.3183,11.2564,11.2997,1313500.0],["2017-11-07",11.3121,11.3306,11.1946,11.2193,2650300.0],["2017-11-08",11.2997,11.3244,11.2688,11.3059,1824000.0],["2017-11-09",11.2379,11.2564,11.1452,11.2317,1931700.0],["2017-11-10",11.275,11.3059,11.2441,11.2564,1347900.0],["2017-11-13",11.1081,11.2503,11.0957,11.2255,1456200.0],["2017-11-14",11.1637,11.2132,11.139,11.1946,1484800.0],["2017-11-15",11.0525,11.2132,11.0401,11.1946,1765500.0],["2017-11-16",11.1637,11.1946,11.1081,11.1699,2187300.0],["2017-11-17",11.1019,11.1761,11.0277,11.1637,3138000.0],["2017-11-20",11.0648,11.0772,11.0277,11.0401,2459400.0],["2017-11-21",11.0092,11.0401,10.9535,10.9968,4097100.0],["2017-11-22",11.1019,11.1328,11.0401,11.071,1804900.0],["2017-11-24",11.3244,11.3306,11.2935,11.3183,1409000.0],["2017-11-27",11.2441,11.2935,11.2132,11.2193,1769200.0],["2017-11-28",11.1884,11.2997,11.139,11.2873,2814000.0],["2017-11-29",11.2812,11.3059,11.2132,11.2626,4953600.0],["2017-11-30",11.2688,11.275,11.1761,11.1884,3257000.0],["2017-12-01",11.1575,11.1699,11.0154,11.1143,4792100.0],["2017-12-04",11.1884,11.2255,11.139,11.1823,3718400.0],["2017-12-05",11.0957,11.139,11.0401,11.0463,3975000.0],["2017-12-06",10.9845,11.0154,10.9412,10.9535,3063300.0],["2017-12-07",11.071,11.2379,11.0463,11.207,2176500.0],["2017-12-08",11.4419,11.4728,11.3244,11.4666,9069100.0],["2017-12-11",11.4481,11.4666,11.4233,11.4419,7822400.0],["2017-12-12",11.3739,11.411,11.3121,11.3924,4287600.0],["2017-12-13",11.343,11.3801,11.3121,11.3183,3237900.0],["2017-12-14",11.4357,11.4604,11.2688,11.2812,1581400.0],["2017-12-15",11.2997,11.2997,11.2317,11.2379,2438700.0],["2017-12-18",11.3801,11.4172,11.3492,11.3739,3004600.0],["2017-12-19",11.4604,11.4666,11.3553,11.4357,2690200.0],["2017-12-20",11.4419,11.4666,11.3986,11.411,1770400.0],["2017-12-21",11.4357,11.5284,11.4295,11.4666,1435000.0],["2017-12-22",11.3986,11.4233,11.3739,11.4172,1120400.0],["2017-12-26",11.4295,11.4604,11.411,11.4295,1055200.0],["2017-12-27",11.4233,11.4481,11.3924,11.3986,969900.0],["2017-12-28",11.4419,11.479,11.4172,11.4419,815400.0],["2017-12-29",11.4295,11.4419,11.3801,11.411,1026300.0],["2018-01-02",11.4048,11.4419,11.3739,11.4233,1958900.0],["2018-01-03",11.4666,11.5346,11.4666,11.4975,2575300.0],["2018-01-04",11.7386,11.8251,11.7077,11.7262,3242900.0],["2018-01-05",11.751,11.819,11.6953,11.8128,1747000.0],["2018-01-08",11.7448,11.7695,11.72,11.7386,1393900.0],["2018-01-09",11.7633,11.8375,11.7448,11.8066,2034200.0],["2018-01-10",12.196,12.2331,12.1528,12.1651,2911900.0],["2018-01-11",12.3258,12.4,12.2949,12.3938,3167500.0],["2018-01-12",12.4556,12.5669,12.4371,12.5545,2330800.0],["2018-01-16",12.4804,12.4989,12.4309,12.468,3154300.0],["2018-01-17",12.4309,12.5731,12.3876,12.5175,2471900.0],["2018-01-18",12.4989,12.5298,12.4309,12.4989,3025700.0],["2018-01-19",12.4742,12.5484,12.4247,12.5298,4230400.0],["2018-01-22",12.6164,12.7214,12.6102,12.7153,2397900.0],["2018-01-23",12.3629,12.4927,12.3567,12.4804,5958500.0],["2018-01-24",12.4618,12.5175,12.4371,12.4989,3354500.0],["2018-01-25",12.5236,12.6102,12.4556,12.536,4207400.0],["2018-01-26",12.4866,12.5545,12.4556,12.5484,2601700.0],["2018-01-29",12.468,12.536,12.4309,12.5113,3954700.0],["2018-01-30",12.3938,12.4062,12.3258,12.3567,5218900.0],["2018-01-31",12.2702,12.2949,12.1404,12.1775,3054200.0],["2018-02-01",12.1033,12.2022,12.0538,12.1651,2477400.0],["2018-02-02",12.1589,12.1775,11.9611,11.9611,2353000.0],["2018-02-05",11.9549,12.0662,11.547,11.6026,5234000.0],["2018-02-06",11.5655,11.7571,11.4975,11.7448,7656600.0],["2018-02-07",11.6273,11.7386,11.547,11.5779,5197600.0],["2018-02-08",11.6211,11.6211,11.2564,11.2626,4364500.0],["2018-02-09",11.1575,11.3121,10.9721,11.2626,5842000.0],["2018-02-12",11.2626,11.4048,11.2008,11.3244,5380800.0],["2018-02-13",11.2317,11.2626,11.1699,11.2441,4231300.0],["2018-02-14",11.0772,11.4481,11.071,11.4357,5065000.0],["2018-02-15",11.4728,11.479,11.3553,11.4419,3686100.0],["2018-02-16",11.3183,11.4357,11.3059,11.3615,5039900.0],["2018-02-20",11.2194,11.2997,11.2132,11.2379,4502300.0],["2018-02-21",11.1884,11.2935,11.1637,11.1699,5437700.0],["2018-02-22",11.2132,11.2626,11.139,11.1699,3488300.0],["2018-02-23",11.2132,11.2626,11.1946,11.2564,1788300.0],["2018-02-26",11.2317,11.2997,11.1699,11.2812,2429700.0],["2018-02-27",11.1143,11.1823,11.0463,11.0524,3955300.0],["2018-02-28",11.071,11.071,10.8608,10.867,3106700.0],["2018-03-01",10.8546,10.9474,10.7496,10.8361,4206300.0],["2018-03-02",10.7681,10.8732,10.7187,10.8546,2671900.0],["2018-03-05",10.7681,10.9165,10.7372,10.8917,2756900.0],["2018-03-06",11.0772,11.0957,10.9906,11.0215,3024400.0],["2018-03-07",10.8608,10.9597,10.8608,10.9474,2807700.0],["2018-03-08",11.1081,11.1266,10.935,10.9845,2664300.0],["2018-03-09",10.9597,10.9845,10.9165,10.9474,1839700.0],["2018-03-12",10.9103,10.9783,10.8979,10.9474,3150000.0],["2018-03-13",10.8979,10.9103,10.8052,10.8299,2603800.0],["2018-03-14",10.799,10.8176,10.731,10.7681,2054400.0],["2018-03-15",10.7619,10.8176,10.7125,10.799,4364600.0],["2018-03-16",10.8546,10.9288,10.8423,10.8917,1782700.0],["2018-03-19",10.8237,10.8361,10.6939,10.7928,2761900.0],["2018-03-20",10.731,10.7743,10.6754,10.7125,2813300.0],["2018-03-21",10.6445,10.7557,10.5827,10.6816,3376700.0],["2018-03-22",10.323,10.3972,10.218,10.2612,5360200.0],["2018-03-23",10.2489,10.3292,10.15,10.1685,3875900.0],["2018-03-26",10.3972,10.4405,10.2798,10.4219,2813100.0],["2018-03-27",10.4776,10.4838,10.2489,10.2921,3796100.0],["2018-03-28",10.4714,10.5394,10.4281,10.459,4044800.0],["2018-03-29",10.459,10.4899,10.3972,10.4652,1864300.0],["2018-04-02",10.4776,10.4776,10.255,10.3478,2136900.0],["2018-04-03",10.2921,10.3663,10.2674,10.3478,2736600.0],["2018-04-04",10.1994,10.3725,10.1994,10.3663,2637900.0],["2018-04-05",10.4838,10.5518,10.4467,10.4776,5334500.0],["2018-04-06",10.4281,10.4652,10.3416,10.3849,3772700.0],["2018-04-09",10.4405,10.5394,10.4158,10.4405,2077100.0],["2018-04-10",10.5641,10.5827,10.4838,10.5023,2595500.0],["2018-04-11",10.595,10.6197,10.5208,10.5332,2097900.0],["2018-04-12",10.6816,10.7496,10.6754,10.7187,2247700.0],["2018-04-13",10.8732,10.8856,10.7125,10.731,2257500.0],["2018-04-16",10.7928,10.8052,10.7434,10.7866,2037600.0],["2018-04-17",10.8608,10.8794,10.7928,10.8176,2003200.0],["2018-04-18",10.8299,10.8546,10.7743,10.7805,2008700.0],["2018-04-19",10.7557,10.8423,10.7496,10.8114,2211400.0],["2018-04-20",10.8114,10.8423,10.7866,10.8237,1398400.0],["2018-04-23",10.8732,10.9103,10.8361,10.8917,1809300.0],["2018-04-24",10.8979,10.9597,10.8485,10.8794,2840200.0],["2018-04-25",10.8373,10.8819,10.7544,10.8245,2927100.0],["2018-04-26",10.8182,10.8182,10.6907,10.7225,3382900.0],["2018-04-27",10.6269,10.7417,10.6142,10.7289,1655300.0],["2018-04-30",10.7098,10.7799,10.697,10.7034,1534500.0],["2018-05-01",10.6779,10.6843,10.6014,10.6524,1354800.0],["2018-05-02",10.7608,10.7799,10.7034,10.7034,2073100.0],["2018-05-03",10.5759,10.6078,10.4357,10.5887,2295400.0],["2018-05-04",10.4421,10.6333,10.4229,10.5951,2224700.0],["2018-05-07",10.5441,10.6333,10.5313,10.5951,1647400.0],["2018-05-08",10.493,10.5504,10.4739,10.4994,2840900.0],["2018-05-09",10.2317,10.2699,10.1552,10.2189,3382400.0],["2018-05-10",10.2189,10.2253,10.1488,10.2062,2038900.0],["2018-05-11",10.1488,10.2126,10.1488,10.1934,2537000.0],["2018-05-14",10.3401,10.3401,10.2444,10.2444,2441800.0],["2018-05-15",10.1361,10.1871,10.0978,10.1233,2920800.0],["2018-05-16",10.0341,10.0659,10.0022,10.0341,2375200.0],["2018-05-17",10.0022,10.0022,9.9129,9.9321,3423600.0],["2018-05-18",9.9512,9.9703,9.8874,9.9066,1879100.0],["2018-05-21",9.9703,9.9831,9.9448,9.9448,1371500.0],["2018-05-22",10.1297,10.1552,10.0723,10.0787,3602300.0],["2018-05-23",10.0086,10.0277,9.9193,9.9448,4537800.0],["2018-05-24",9.8811,9.8938,9.7854,9.8619,2857800.0],["2018-05-25",9.6579,9.7663,9.6516,9.7663,1950900.0],["2018-05-29",9.3328,9.3838,9.1225,9.1735,8768100.0],["2018-05-30",9.3201,9.4539,9.2627,9.4093,5125200.0],["2018-05-31",9.2755,9.3456,9.1735,9.3264,6020300.0],["2018-06-01",9.5687,9.6069,9.4667,9.5368,5274500.0],["2018-06-04",9.6643,9.6771,9.5751,9.5878,3037400.0],["2018-06-05",9.4794,9.4986,9.3838,9.4157,2643100.0],["2018-06-06",9.4603,9.5814,9.4476,9.5687,2304400.0],["2018-06-07",9.6324,9.6452,9.5177,9.5368,4598700.0],["2018-06-08",9.4539,9.5241,9.4157,9.4986,2230400.0],["2018-06-11",9.6261,9.7663,9.6133,9.7026,4083600.0],["2018-06-12",9.7026,9.7153,9.6133,9.6388,2926700.0],["2018-06-13",9.6452,9.6516,9.5814,9.6006,2437500.0],["2018-06-14",9.4093,9.4348,9.3774,9.3966,3059800.0],["2018-06-15",9.2308,9.3392,9.2117,9.3201,3102700.0],["2018-06-18",9.3073,9.3711,9.2818,9.3647,2167000.0],["2018-06-19",9.2436,9.3264,9.2181,9.3073,2469600.0],["2018-06-20",9.3774,9.3902,9.3328,9.3328,2732900.0],["2018-06-21",9.2627,9.2818,9.1543,9.2308,2347400.0],["2018-06-22",9.3456,9.3902,9.3201,9.3264,1687900.0],["2018-06-25",9.3264,9.3583,9.2563,9.3264,2966400.0],["2018-06-26",9.2818,9.2882,9.1607,9.2245,2596100.0],["2018-06-27",9.1225,9.2181,9.0396,9.0396,3395500.0],["2018-06-28",9.046,9.1288,9.0141,9.1161,2371400.0],["2018-06-29",9.2053,9.2372,9.1225,9.1288,3132400.0],["2018-07-02",9.0842,9.1607,9.0778,9.1607,2204700.0],["2018-07-03",9.1288,9.1862,9.1225,9.1288,1229200.0],["2018-07-05",9.3838,9.3966,9.3392,9.3519,2233200.0],["2018-07-06",9.3647,9.4412,9.3456,9.4029,1679300.0],["2018-07-09",9.4539,9.4922,9.4412,9.4794,2055100.0],["2018-07-10",9.4029,9.4412,9.3647,9.4284,1689000.0],["2018-07-11",9.2882,9.3264,9.2308,9.2436,1505600.0],["2018-07-12",9.2691,9.3201,9.25,9.2946,1406100.0],["2018-07-13",9.2755,9.3073,9.2308,9.2946,965400.0],["2018-07-16",9.3201,9.3966,9.3137,9.3902,1258500.0],["2018-07-17",9.2181,9.2499,9.1926,9.2053,15030800.0],["2018-07-18",9.1416,9.2245,9.1352,9.2117,24409500.0],["2018-07-19",9.1225,9.1862,9.0842,9.1607,12540600.0],["2018-07-20",9.199,9.3264,9.1926,9.3073,3160800.0],["2018-07-23",9.3519,9.4029,9.3456,9.3838,3324600.0],["2018-07-24",9.5496,9.6261,9.5368,9.5878,3167500.0],["2018-07-25",9.5623,9.6197,9.4858,9.6133,2741100.0],["2018-07-26",9.5942,9.6452,9.5559,9.6261,4525100.0],["2018-07-27",9.6452,9.7153,9.6197,9.7026,2633700.0],["2018-07-30",9.6643,9.7599,9.6643,9.7217,3610400.0],["2018-07-31",9.7854,9.7918,9.7217,9.7344,2282300.0],["2018-08-01",9.6771,9.7026,9.6452,9.6579,1893300.0],["2018-08-02",9.4284,9.5177,9.3838,9.4794,3364000.0],["2018-08-03",9.4667,9.5432,9.4476,9.5432,2447700.0],["2018-08-06",9.4794,9.5113,9.4476,9.4603,1655800.0],["2018-08-07",9.5049,9.5241,9.4476,9.4476,1505800.0],["2018-08-08",9.4858,9.5432,9.4858,9.4986,1328300.0],["2018-08-09",9.4922,9.5113,9.4731,9.4794,2339000.0],["2018-08-10",8.9532,8.9922,8.8947,8.9402,5010400.0],["2018-08-13",8.6933,8.7972,8.6673,8.6998,7240300.0],["2018-08-14",8.7193,8.7712,8.6413,8.7583,4620000.0],["2018-08-15",8.6023,8.7128,8.5633,8.6998,4958000.0],["2018-08-16",8.7777,8.8232,8.6868,8.6933,3113600.0],["2018-08-17",8.6478,8.6868,8.6153,8.6738,2240700.0],["2018-08-20",8.6738,8.6998,8.6413,8.6478,1629100.0],["2018-08-21",8.9012,8.9922,8.8882,8.9597,24485100.0],["2018-08-22",9.0506,9.0766,9.0051,9.0441,14961900.0],["2018-08-23",8.9727,9.0116,8.9402,8.9467,11574800.0],["2018-08-24",9.0441,9.0506,8.9792,8.9857,2862200.0],["2018-08-27",9.0441,9.1481,9.0376,9.1351,2004700.0],["2018-08-28",9.1481,9.1481,9.0636,9.0636,1598900.0],["2018-08-29",9.0376,9.1156,9.0051,9.0896,2192100.0],["2018-08-30",8.9727,9.0051,8.9207,8.9337,2154500.0],["2018-08-31",8.8037,8.8557,8.7842,8.8232,2780400.0],["2018-09-04",8.5698,8.7323,8.5503,8.7063,2642100.0],["2018-09-05",8.7583,8.7777,8.6998,8.7193,3005100.0],["2018-09-06",8.7128,8.7518,8.6738,8.7128,2115100.0],["2018-09-07",8.2255,8.3554,8.1865,8.3489,6986400.0],["2018-09-10",8.4529,8.4789,8.3944,8.4009,1892000.0],["2018-09-11",8.3294,8.3684,8.2385,8.2775,3951500.0],["2018-09-12",8.1735,8.2775,8.1605,8.219,2242800.0],["2018-09-13",8.3294,8.3814,8.284,8.3359,2931400.0],["2018-09-14",8.3424,8.3879,8.3099,8.3554,2434700.0],["2018-09-17",8.4334,8.4659,8.4074,8.4139,1822900.0],["2018-09-18",8.3684,8.4529,8.3684,8.4269,2266500.0],["2018-09-19",8.4724,8.6023,8.4594,8.5698,3168400.0],["2018-09-20",8.8427,8.8752,8.7907,8.8687,3100200.0],["2018-09-21",8.8882,8.9142,8.8427,8.8817,1747300.0],["2018-09-24",8.8622,8.8687,8.7712,8.7842,2067700.0],["2018-09-25",8.9207,8.9467,8.8297,8.8622,4233300.0],["2018-09-26",8.8297,8.8817,8.8037,8.8037,2517200.0],["2018-09-27",8.8037,8.8492,8.7518,8.7648,2024900.0],["2018-09-28",8.4269,8.5114,8.4009,8.4269,4748200.0],["2018-10-01",8.4594,8.4854,8.3684,8.3814,1900300.0],["2018-10-02",8.3684,8.3879,8.3099,8.3749,2946900.0],["2018-10-03",8.4399,8.4789,8.3814,8.4204,2713500.0],["2018-10-04",8.4334,8.4399,8.284,8.3229,4367900.0],["2018-10-05",8.3099,8.3229,8.232,8.258,2598000.0],["2018-10-08",8.0436,8.1475,8.0306,8.1215,3912800.0],["2018-10-09",8.1345,8.1605,8.0825,8.089,3529200.0],["2018-10-10",8.3034,8.3164,8.1605,8.167,3237700.0],["2018-10-11",8.219,8.2385,8.063,8.076,4231700.0],["2018-10-12",8.258,8.271,8.0695,8.18,4374100.0],["2018-10-15",8.1085,8.219,8.089,8.1605,3587800.0],["2018-10-16",8.18,8.193,8.1345,8.167,3093100.0],["2018-10-17",8.1475,8.206,8.0501,8.1215,3114000.0],["2018-10-18",8.0306,8.0631,7.8227,7.8292,3313300.0],["2018-10-19",7.8097,7.9591,7.7967,7.9201,2697200.0],["2018-10-22",7.8551,7.8811,7.7252,7.7317,3379600.0],["2018-10-23",7.7122,7.7772,7.6472,7.7187,4181900.0],["2018-10-24",7.6992,7.6992,7.5563,7.5563,4327500.0],["2018-10-25",7.6797,7.7122,7.6277,7.6407,2922100.0],["2018-10-26",7.5498,7.6277,7.4523,7.5823,2908500.0],["2018-10-29",7.6602,7.7122,7.5693,7.6082,3443300.0],["2018-10-30",7.6537,7.6862,7.5628,7.6537,4542400.0],["2018-10-31",7.6862,7.7577,7.6667,7.6732,3343900.0],["2018-11-01",8.2385,8.3489,8.1995,8.284,4983900.0],["2018-11-02",8.4464,8.4464,8.3099,8.3814,2949900.0],["2018-11-05",8.3489,8.3944,8.3099,8.3359,2274400.0],["2018-11-06",8.2775,8.3164,8.258,8.3099,1914500.0],["2018-11-07",8.4789,8.5244,8.4464,8.5114,3166400.0],["2018-11-08",8.4464,8.4984,8.3554,8.3554,2104000.0],["2018-11-09",8.3099,8.3619,8.2775,8.3229,2137300.0],["2018-11-12",8.232,8.245,8.102,8.1085,2166100.0],["2018-11-13",8.1735,8.2645,8.1605,8.1735,3195200.0],["2018-11-14",8.3034,8.3099,8.1085,8.1995,3428600.0],["2018-11-15",8.0371,8.1085,7.9721,8.0955,3736800.0],["2018-11-16",8.0436,8.089,8.0046,8.0306,3261000.0],["2018-11-19",8.0825,8.115,8.0371,8.102,3990400.0],["2018-11-20",7.9201,7.9396,7.8032,7.8162,3438400.0],["2018-11-21",7.9396,7.9981,7.9071,7.9266,4904600.0],["2018-11-23",7.8551,7.8746,7.8162,7.8486,2435100.0],["2018-11-26",7.9916,8.0695,7.9916,8.0695,4100000.0],["2018-11-27",7.9786,8.0046,7.9396,7.9721,1995200.0],["2018-11-28",8.0436,8.128,7.9721,8.128,2761800.0],["2018-11-29",7.9526,7.9981,7.9266,7.9721,6001300.0],["2018-11-30",7.8616,7.8811,7.8097,7.8486,2891900.0],["2018-12-03",7.9851,8.0176,7.9591,7.9786,2606900.0],["2018-12-04",7.9461,7.9721,7.7187,7.7512,3379800.0],["2018-12-06",7.5563,7.5693,7.4068,7.5303,4502300.0],["2018-12-07",7.5368,7.5953,7.4003,7.4133,5560600.0],["2018-12-10",7.3873,7.4068,7.1989,7.2574,6249300.0],["2018-12-11",7.3419,7.3484,7.1924,7.2249,5886100.0],["2018-12-12",7.4133,7.5303,7.3873,7.4718,6443200.0],["2018-12-13",7.5888,7.5953,7.4588,7.5108,5899000.0],["2018-12-14",7.3938,7.4848,7.3938,7.4263,3689100.0],["2018-12-17",7.3094,7.3159,7.1664,7.2054,4867100.0],["2018-12-18",7.3419,7.3614,7.2119,7.2379,8527300.0],["2018-12-19",7.2899,7.3419,7.121,7.1599,5097100.0],["2018-12-20",6.9585,6.991,6.8611,6.9001,7865800.0],["2018-12-21",6.952,7.0235,6.8286,6.8416,8791200.0],["2018-12-24",6.8286,6.9065,6.7376,6.7441,1630400.0],["2018-12-26",6.7441,6.939,6.6337,6.939,2540500.0],["2018-12-27",6.7896,6.8871,6.7051,6.8806,4395100.0],["2018-12-28",6.9585,6.978,6.8741,6.9065,5267400.0],["2018-12-31",6.926,6.978,6.8741,6.926,3195700.0],["2019-01-02",6.8026,6.9325,6.7961,6.9195,5005200.0],["2019-01-03",6.965,7.004,6.9325,6.9455,3130200.0],["2019-01-04",7.1794,7.3159,7.1534,7.2964,3152300.0],["2019-01-07",7.3419,7.4003,7.2899,7.3484,2512600.0],["2019-01-08",7.4393,7.4653,7.3614,7.4198,4144700.0],["2019-01-09",7.4003,7.4458,7.3159,7.3614,2283300.0],["2019-01-10",7.3094,7.3873,7.2899,7.3549,1878500.0],["2019-01-11",7.2964,7.3808,7.2769,7.3484,2568000.0],["2019-01-14",7.3224,7.4328,7.3159,7.4068,2432700.0],["2019-01-15",7.3484,7.4263,7.3484,7.4133,2738700.0],["2019-01-16",7.5303,7.6667,7.5303,7.6277,2719100.0],["2019-01-17",7.5433,7.5888,7.4848,7.5368,2852200.0],["2019-01-18",7.7187,7.7837,7.6927,7.7577,2735400.0],["2019-01-22",7.6147,7.6732,7.6017,7.6472,2220800.0],["2019-01-23",7.8032,7.8162,7.6992,7.7382,2511300.0],["2019-01-24",7.6602,7.6927,7.6082,7.6537,5345400.0],["2019-01-25",7.8356,7.9396,7.8292,7.8876,2618100.0],["2019-01-28",7.8551,7.8876,7.8162,7.8811,3643400.0],["2019-01-29",7.8292,7.8486,7.7837,7.8162,2299800.0],["2019-01-30",7.8421,7.9266,7.8097,7.8811,1637900.0],["2019-01-31",7.6797,7.7187,7.6537,7.7122,2699600.0],["2019-02-01",7.6212,7.7252,7.6082,7.6862,2309600.0],["2019-02-04",7.5628,7.6407,7.5043,7.6342,2897100.0],["2019-02-05",7.7187,7.7642,7.6862,7.7577,2063500.0],["2019-02-06",8.1605,8.258,8.154,8.1605,9140700.0],["2019-02-07",8.0955,8.1735,8.0046,8.0306,3869900.0],["2019-02-08",7.9396,7.9526,7.8356,7.9266,3463700.0],["2019-02-11",7.9916,7.9981,7.9461,7.9656,1763700.0],["2019-02-12",8.0046,8.0631,8.0046,8.0306,2583700.0],["2019-02-13",8.0501,8.0696,7.9981,8.0046,1999000.0],["2019-02-14",7.9006,7.9526,7.8616,7.9201,2134300.0],["2019-02-15",8.0631,8.154,8.0436,8.1215,2427100.0],["2019-02-19",8.076,8.1995,8.076,8.1735,1867800.0],["2019-02-20",8.154,8.258,8.1475,8.2255,2580000.0],["2019-02-21",8.115,8.128,8.0566,8.0631,2641600.0],["2019-02-22",8.18,8.219,8.1605,8.1735,2135000.0],["2019-02-25",8.3229,8.3489,8.258,8.2645,2677600.0],["2019-02-26",8.3489,8.4139,8.3359,8.3814,2801000.0],["2019-02-27",8.4789,8.5568,8.4594,8.5179,2938400.0],["2019-02-28",8.6283,8.6608,8.5828,8.5893,3611300.0],["2019-03-01",8.6868,8.7323,8.6023,8.6088,4221300.0],["2019-03-04",8.5828,8.6153,8.5049,8.5438,2315800.0],["2019-03-05",8.3034,8.3099,8.1735,8.284,4137300.0],["2019-03-06",7.9916,8.0955,7.9266,8.0046,10593400.0],["2019-03-07",7.9006,7.9006,7.6602,7.7772,8252600.0],["2019-03-08",7.6017,7.6732,7.5888,7.6407,4634300.0],["2019-03-11",7.8227,7.8811,7.8032,7.8681,2129000.0],["2019-03-12",7.8486,7.8746,7.8032,7.8486,2938700.0],["2019-03-13",7.9656,8.0111,7.9461,7.9981,1810300.0],["2019-03-14",8.0241,8.0825,8.0241,8.0306,1447000.0],["2019-03-15",8.1215,8.193,8.115,8.18,2075000.0],["2019-03-18",8.0306,8.115,8.0241,8.0955,3539800.0],["2019-03-19",8.2125,8.219,8.0436,8.0695,4098500.0],["2019-03-20",7.9526,8.0306,7.9136,7.9461,3345600.0],["2019-03-21",7.9331,7.9786,7.9071,7.9461,3502100.0],["2019-03-22",7.7837,7.7902,7.6537,7.6797,5049600.0],["2019-03-25",7.7187,7.7642,7.6797,7.6992,3285100.0],["2019-03-26",7.7057,7.7447,7.6732,7.7252,3273100.0],["2019-03-27",7.8941,7.9591,7.8421,7.8941,4047900.0],["2019-03-28",7.7967,7.8421,7.7577,7.8227,2371300.0],["2019-03-29",7.8941,7.9136,7.8227,7.8876,2681800.0],["2019-04-01",7.9916,8.141,7.9916,8.1215,6066900.0],["2019-04-02",8.1475,8.193,8.115,8.154,2821100.0],["2019-04-03",8.271,8.3034,8.2385,8.271,3197700.0],["2019-04-04",8.2645,8.3424,8.258,8.3164,1792500.0],["2019-04-05",8.271,8.3164,8.2255,8.2515,2401800.0],["2019-04-08",8.2775,8.3294,8.258,8.3229,2255800.0],["2019-04-09",8.2905,8.3229,8.2515,8.271,1975500.0],["2019-04-10",8.271,8.284,8.2125,8.258,2136200.0],["2019-04-11",8.3814,8.4334,8.3619,8.3944,2473900.0],["2019-04-12",8.6868,8.7583,8.6673,8.7388,4140300.0],["2019-04-15",8.7777,8.8037,8.7388,8.7712,2662300.0],["2019-04-16",8.8947,8.9142,8.8232,8.8752,8242900.0],["2019-04-17",8.8752,8.8817,8.7842,8.8622,2805300.0],["2019-04-18",8.8232,8.8427,8.7972,8.7972,2244600.0],["2019-04-22",8.7907,8.8297,8.7388,8.7388,1342200.0],["2019-04-23",8.6998,8.7388,8.6803,8.6998,3811100.0],["2019-04-24",8.6153,8.6153,8.5244,8.5503,4460200.0],["2019-04-25",8.5146,8.5281,8.4403,8.5011,2997000.0],["2019-04-26",8.5348,8.5686,8.5078,8.5483,1522900.0],["2019-04-29",8.5416,8.6293,8.5416,8.6091,2596200.0],["2019-04-30",8.6158,8.6428,8.5551,8.6158,2638900.0],["2019-05-01",8.6226,8.6766,8.5146,8.5146,2679600.0],["2019-05-02",8.5078,8.5416,8.474,8.5078,3336800.0],["2019-05-03",8.5146,8.5281,8.447,8.5078,1587400.0],["2019-05-06",8.3052,8.393,8.2782,8.3863,1899200.0],["2019-05-07",8.204,8.2242,8.1094,8.1297,2939800.0],["2019-05-08",8.0824,8.1499,8.0689,8.1297,3132700.0],["2019-05-09",7.9339,8.0081,7.8866,7.9879,2809900.0],["2019-05-10",7.9744,8.0487,7.9136,8.0216,2205700.0],["2019-05-13",7.8258,7.8461,7.7381,7.7448,2454700.0],["2019-05-14",7.7516,7.8663,7.7313,7.7921,2734000.0],["2019-05-15",7.5827,7.711,7.5692,7.6368,3689400.0],["2019-05-16",7.6773,7.7516,7.6705,7.7043,2222900.0],["2019-05-17",7.5963,7.6503,7.5827,7.5827,1947500.0],["2019-05-20",7.5017,7.5827,7.4882,7.5287,1977800.0],["2019-05-21",7.5827,7.6435,7.549,7.63,3711400.0],["2019-05-22",7.4477,7.495,7.4274,7.4477,2317900.0],["2019-05-23",7.3194,7.3532,7.2789,7.3329,2726200.0],["2019-05-24",7.4072,7.441,7.3802,7.4274,3928800.0],["2019-05-28",7.4612,7.4747,7.3599,7.3667,1979900.0],["2019-05-29",7.3397,7.3734,7.2924,7.3599,5336600.0],["2019-05-30",7.3599,7.4004,7.3059,7.3262,2206400.0],["2019-05-31",7.2519,7.3127,7.2451,7.2654,2899200.0],["2019-06-03",7.2249,7.3059,7.2181,7.2924,2557000.0],["2019-06-04",7.5625,7.603,7.5422,7.5827,3279100.0],["2019-06-05",7.5422,7.5557,7.4815,7.5017,2765200.0],["2019-06-06",7.5152,7.5422,7.4004,7.4815,2282200.0],["2019-06-07",7.5287,7.603,7.5287,7.5355,2013000.0],["2019-06-10",7.684,7.7381,7.6638,7.6773,2288800.0],["2019-06-11",7.7786,7.7921,7.7178,7.7381,3681600.0],["2019-06-12",7.6773,7.6975,7.5895,7.5963,2510400.0],["2019-06-13",7.5625,7.576,7.5085,7.5287,2904600.0],["2019-06-14",7.468,7.4747,7.4139,7.441,2330600.0],["2019-06-17",7.5017,7.5422,7.441,7.4477,2006800.0],["2019-06-18",7.522,7.657,7.5152,7.6165,2586100.0],["2019-06-19",7.7043,7.7583,7.6773,7.684,2275300.0],["2019-06-20",7.6435,7.657,7.5692,7.6233,14376500.0],["2019-06-21",7.5625,7.5827,7.495,7.5085,15364200.0],["2019-06-24",7.5557,7.5895,7.4815,7.4815,2995200.0],["2019-06-25",7.4612,7.495,7.4342,7.4815,4113500.0],["2019-06-26",7.63,7.6773,7.6098,7.6638,4201500.0],["2019-06-27",7.7786,7.8461,7.7786,7.8393,2467800.0],["2019-06-28",7.8461,7.8731,7.7988,7.8123,2294800.0],["2019-07-01",7.9271,7.9474,7.7988,7.8191,2584500.0],["2019-07-02",7.7381,7.7853,7.7313,7.7651,2583300.0],["2019-07-03",7.7921,7.8731,7.7921,7.8528,1221500.0],["2019-07-05",8.0081,8.0419,7.9339,7.9541,2155900.0],["2019-07-08",7.7988,7.8326,7.7583,7.7921,2431400.0],["2019-07-09",7.7245,7.7718,7.6975,7.7381,3645000.0],["2019-07-10",7.8798,7.9001,7.7853,7.7921,2185200.0],["2019-07-11",7.8663,7.9136,7.8393,7.9136,2320200.0],["2019-07-12",7.9406,7.9474,7.8663,7.8731,1489400.0],["2019-07-15",7.9001,7.9001,7.8528,7.8663,1490800.0],["2019-07-16",7.9406,7.9744,7.8798,7.8934,1767100.0],["2019-07-17",7.8123,7.8258,7.7583,7.7651,1534700.0],["2019-07-18",7.7651,7.8056,7.7448,7.7921,3918400.0],["2019-07-19",7.6098,7.6503,7.5895,7.6233,2377200.0],["2019-07-22",7.6503,7.6638,7.5895,7.6435,2410700.0],["2019-07-23",7.7178,7.7718,7.7178,7.7516,1597500.0],["2019-07-24",7.7178,7.7921,7.711,7.7786,1369400.0],["2019-07-25",7.8731,7.8934,7.7516,7.8258,3677500.0],["2019-07-26",7.8191,7.8326,7.7718,7.8056,1861800.0],["2019-07-29",7.7718,7.7921,7.7245,7.7313,1287100.0],["2019-07-30",7.522,7.5895,7.5085,7.5557,2048200.0],["2019-07-31",7.5557,7.5827,7.468,7.495,2678400.0],["2019-08-01",7.1844,7.3194,7.1168,7.1236,7476300.0],["2019-08-02",6.9818,7.0088,6.9008,6.9548,4545200.0],["2019-08-05",6.8062,6.8535,6.7522,6.786,3994300.0],["2019-08-06",6.7927,6.8468,6.7522,6.8265,3791600.0],["2019-08-07",6.7252,6.8468,6.705,6.8197,4376900.0],["2019-08-08",6.8265,6.9075,6.786,6.8468,2885000.0],["2019-08-09",6.7746,6.7954,6.6914,6.7469,3252200.0],["2019-08-12",6.629,6.629,6.5528,6.5736,2473400.0],["2019-08-13",6.6221,6.7885,6.5944,6.7261,11107200.0],["2019-08-14",6.5389,6.5458,6.4487,6.4487,8665900.0],["2019-08-15",6.4557,6.4973,6.3933,6.4071,4176800.0],["2019-08-16",6.4695,6.6221,6.4626,6.5944,5800300.0],["2019-08-19",6.5874,6.5944,6.525,6.5319,3181400.0],["2019-08-20",6.5042,6.5458,6.4626,6.4903,2769800.0],["2019-08-21",6.5319,6.5389,6.4557,6.4695,2088200.0],["2019-08-22",6.6082,6.6152,6.5458,6.5874,2455000.0],["2019-08-23",6.5458,6.5944,6.4279,6.4349,3119100.0],["2019-08-26",6.5389,6.5527,6.5042,6.5319,3242800.0],["2019-08-27",6.5874,6.5944,6.4903,6.5111,3400800.0],["2019-08-28",6.4695,6.525,6.4557,6.4834,1607500.0],["2019-08-29",6.5805,6.6152,6.5666,6.5736,2304400.0],["2019-08-30",6.6845,6.7122,6.6082,6.6221,2333500.0],["2019-09-03",6.5597,6.6013,6.5389,6.5874,2843800.0],["2019-09-04",6.7053,6.7122,6.636,6.6776,2746600.0],["2019-09-05",6.8579,6.9133,6.8509,6.8856,2904100.0],["2019-09-06",6.9688,6.9827,6.9133,6.9341,2828000.0],["2019-09-09",7.0659,7.163,7.052,7.1491,3354900.0],["2019-09-10",7.3294,7.371,7.3086,7.3502,3259000.0],["2019-09-11",7.3502,7.364,7.2808,7.364,3636900.0],["2019-09-12",7.2531,7.3918,7.2184,7.3779,6176300.0],["2019-09-13",7.5374,7.5721,7.475,7.5235,5563200.0],["2019-09-16",7.3779,7.4126,7.371,7.3987,2820000.0],["2019-09-17",7.2254,7.3432,7.1907,7.3363,3660400.0],["2019-09-18",7.267,7.2878,7.2254,7.267,3363200.0],["2019-09-19",7.371,7.3918,7.3363,7.3363,2283700.0],["2019-09-20",7.4473,7.4681,7.3918,7.4126,2984400.0],["2019-09-23",7.2392,7.3155,7.1907,7.3086,2604600.0],["2019-09-24",7.2531,7.267,7.1352,7.163,3981100.0],["2019-09-25",7.0936,7.2046,7.0867,7.1838,4105800.0],["2019-09-26",7.163,7.2046,7.1422,7.1838,3158700.0],["2019-09-27",7.2323,7.2808,7.2184,7.2323,2350600.0],["2019-09-30",7.2531,7.2878,7.2254,7.2462,1929500.0],["2019-10-01",7.2878,7.3016,7.1144,7.1421,4125000.0],["2019-10-02",7.0381,7.052,6.8925,6.9272,3326200.0],["2019-10-03",6.9619,6.9757,6.8579,6.948,3427000.0],["2019-10-04",6.9272,7.0243,6.9064,7.0173,1972300.0],["2019-10-07",7.0104,7.0589,6.9896,7.0035,2656800.0],["2019-10-08",6.8995,6.9411,6.8648,6.8925,3303900.0],["2019-10-09",6.8925,6.948,6.8648,6.9411,3118700.0],["2019-10-10",7.0797,7.2531,7.0659,7.2392,18584900.0],["2019-10-11",7.4265,7.5651,7.4126,7.4889,11114600.0],["2019-10-14",7.4681,7.579,7.4542,7.5513,7389400.0],["2019-10-15",7.5513,7.7662,7.5374,7.683,17470500.0],["2019-10-16",7.8148,7.9049,7.8009,7.8494,12370500.0],["2019-10-17",7.9188,7.9396,7.8078,7.8356,3073200.0],["2019-10-18",7.891,7.9049,7.8425,7.898,2383500.0],["2019-10-21",8.0852,8.106,8.0089,8.0089,3637600.0],["2019-10-22",7.9465,8.0644,7.9326,7.9881,4628600.0],["2019-10-23",7.9812,8.0159,7.9465,8.0159,3281400.0],["2019-10-24",8.0436,8.0713,7.9188,7.9673,2247300.0],["2019-10-25",7.9396,8.0159,7.9396,7.9881,3054700.0],["2019-10-28",7.9742,8.0159,7.9604,8.0089,2849300.0],["2019-10-29",7.9604,8.0089,7.9534,7.995,1964600.0],["2019-10-30",7.8356,7.8772,7.7524,7.8564,4183500.0],["2019-10-31",7.8772,7.8841,7.794,7.8564,3893200.0],["2019-11-01",7.891,7.9326,7.8494,7.9257,3491500.0],["2019-11-04",8.0297,8.0505,8.0228,8.0436,2350900.0],["2019-11-05",8.1476,8.1753,8.1129,8.1615,3459400.0],["2019-11-06",8.1545,8.1684,8.1268,8.1615,4889600.0],["2019-11-07",8.2863,8.3903,8.2724,8.3764,15052400.0],["2019-11-08",8.2377,8.2793,8.2169,8.2655,5272800.0],["2019-11-11",8.2377,8.2863,8.2239,8.2585,2073100.0],["2019-11-12",8.2655,8.2863,8.2377,8.2447,2272500.0],["2019-11-13",8.0783,8.1129,8.0575,8.0852,3713800.0],["2019-11-14",8.0297,8.0644,7.995,8.0436,1961400.0],["2019-11-15",8.1337,8.1407,8.0713,8.106,1903100.0],["2019-11-18",8.002,8.1129,7.9881,8.0852,3170800.0],["2019-11-19",8.1684,8.1823,8.0921,8.1268,1699900.0],["2019-11-20",7.995,8.0228,7.9534,7.9812,3657900.0],["2019-11-21",8.002,8.0297,7.9534,8.0159,2177200.0],["2019-11-22",8.0575,8.1199,8.0505,8.0644,3703900.0],["2019-11-25",8.0575,8.0783,8.0436,8.0713,2158800.0],["2019-11-26",7.9881,8.0089,7.9534,8.002,2538300.0],["2019-11-27",8.0089,8.0575,8.002,8.0436,2472600.0],["2019-11-29",7.995,8.0297,7.9742,7.9881,1255400.0],["2019-12-02",8.0297,8.0297,7.9257,7.9396,2825400.0],["2019-12-03",7.8564,7.8564,7.7593,7.8148,5687800.0],["2019-12-04",7.9257,7.9673,7.9049,7.9534,3909100.0],["2019-12-05",8.0505,8.0505,7.9534,7.9673,4818800.0],["2019-12-06",8.0575,8.0644,8.0089,8.0228,3359400.0],["2019-12-09",8.0644,8.0991,8.0505,8.0644,1970000.0],["2019-12-10",8.0089,8.0436,7.9881,7.995,1675900.0],["2019-12-11",8.0505,8.0783,8.0297,8.0297,1760400.0],["2019-12-12",8.106,8.2793,8.0921,8.2655,3411600.0],["2019-12-13",8.3556,8.4388,8.2377,8.2932,5430700.0],["2019-12-16",8.3626,8.418,8.3348,8.3348,3716700.0],["2019-12-17",8.425,8.4527,8.4111,8.4527,3874400.0],["2019-12-18",8.4319,8.4874,8.418,8.4319,7997500.0],["2019-12-19",8.4319,8.4388,8.3764,8.3834,2164600.0],["2019-12-20",8.3903,8.418,8.321,8.3279,2743000.0],["2019-12-23",8.3001,8.3348,8.2724,8.3071,1942200.0],["2019-12-24",8.321,8.321,8.2793,8.2932,612900.0],["2019-12-26",8.2932,8.3556,8.2932,8.3279,1171700.0],["2019-12-27",8.3556,8.3626,8.321,8.3418,1980300.0],["2019-12-30",8.3972,8.3972,8.321,8.321,1800800.0],["2019-12-31",8.321,8.3556,8.3071,8.3556,1241400.0],["2020-01-02",8.529,8.6261,8.5012,8.6191,2470500.0],["2020-01-03",8.4458,8.5151,8.425,8.4596,2890500.0],["2020-01-06",8.3834,8.4596,8.3834,8.4527,1549900.0],["2020-01-07",8.5012,8.5082,8.4458,8.4666,2798600.0],["2020-01-08",8.5151,8.5983,8.5151,8.5567,2376200.0],["2020-01-09",8.522,8.529,8.4458,8.4943,3137400.0],["2020-01-10",8.3834,8.4042,8.3279,8.3348,2142900.0],["2020-01-13",8.2585,8.3418,8.2377,8.314,3258300.0],["2020-01-14",8.2932,8.3418,8.2932,8.2932,2608300.0],["2020-01-15",8.2169,8.2308,8.1476,8.1684,2032500.0],["2020-01-16",8.21,8.2308,8.1823,8.2169,2237400.0],["2020-01-17",8.2031,8.2239,8.1684,8.1892,3869600.0],["2020-01-21",8.0991,8.0991,8.0089,8.0159,3299700.0],["2020-01-22",7.9881,8.0159,7.9604,8.002,2555200.0],["2020-01-23",7.9188,7.9604,7.8494,7.9465,2414600.0],["2020-01-24",7.9326,7.9326,7.787,7.8148,2776700.0],["2020-01-27",7.6275,7.683,7.5929,7.5998,3322500.0],["2020-01-28",7.6622,7.7454,7.6483,7.6969,2549000.0],["2020-01-29",7.7385,7.7662,7.6691,7.683,2208700.0],["2020-01-30",7.6345,7.7454,7.6137,7.7385,3058700.0],["2020-01-31",7.6137,7.6275,7.5097,7.5374,4058500.0],["2020-02-03",7.5651,7.6345,7.5374,7.5374,2767600.0],["2020-02-04",7.7662,7.787,7.7038,7.7107,2037100.0],["2020-02-05",7.9118,7.9188,7.8494,7.8564,2848300.0],["2020-02-06",8.0713,8.0783,7.9604,7.9604,3710900.0],["2020-02-07",7.9742,8.0228,7.9396,8.0089,3154200.0],["2020-02-10",7.9673,7.995,7.9396,7.9812,2211200.0],["2020-02-11",8.0852,8.1268,8.0713,8.0852,2718100.0],["2020-02-12",8.2169,8.2239,8.1407,8.1684,1787100.0],["2020-02-13",8.0921,8.106,8.0505,8.0852,2225600.0],["2020-02-14",8.0921,8.0991,7.9881,8.0159,2378400.0],["2020-02-18",7.8425,7.8772,7.8009,7.8009,1876100.0],["2020-02-19",7.6206,7.6345,7.4473,7.5097,6825500.0],["2020-02-20",7.5582,7.5998,7.5027,7.5582,3729600.0],["2020-02-21",7.4473,7.4681,7.4056,7.4403,3498000.0],["2020-02-24",7.0797,7.1838,7.0728,7.1075,5296400.0],["2020-02-25",7.0451,7.0659,6.8162,6.8509,6798900.0],["2020-02-26",6.8995,6.9757,6.8232,6.8509,9788200.0],["2020-02-27",6.6776,6.837,6.629,6.6429,7991600.0],["2020-02-28",6.5111,6.636,6.4349,6.5805,13188900.0],["2020-03-02",6.5874,6.6568,6.4418,6.6498,8182300.0],["2020-03-03",6.6706,6.7261,6.3586,6.3863,13688000.0],["2020-03-04",6.3517,6.4279,6.2546,6.421,10303900.0],["2020-03-05",6.0812,6.1783,6.0258,6.0674,11223500.0],["2020-03-06",5.9287,6.0188,5.8247,5.8663,9167900.0],["2020-03-09",5.1382,5.471,4.9856,5.0203,7029800.0],["2020-03-10",5.3601,5.3878,4.9995,5.2283,16172200.0],["2020-03-11",5.1105,5.1174,4.7707,4.8123,32397100.0],["2020-03-12",4.3893,4.4032,3.89,4.0495,12788800.0],["2020-03-13",4.2645,4.2784,3.9108,4.2645,9529300.0],["2020-03-16",3.3908,3.7028,3.37,3.3977,26373300.0],["2020-03-17",3.37,3.5503,3.2244,3.4948,12553900.0],["2020-03-18",3.2036,3.2729,3.1342,3.259,9795300.0],["2020-03-19",3.1828,3.3977,3.1342,3.3353,6393300.0],["2020-03-20",3.5572,3.7306,3.4324,3.4948,14006400.0],["2020-03-23",3.786,3.8346,3.5503,3.5711,15045500.0],["2020-03-24",4.0842,4.3477,4.0149,4.2368,12964800.0],["2020-03-25",4.3616,4.5488,4.1605,4.424,12008700.0],["2020-03-26",4.3893,4.5696,4.3616,4.5141,7858100.0],["2020-03-27",4.2229,4.2853,4.0426,4.1882,7175500.0],["2020-03-30",3.7652,3.8138,3.6959,3.793,14424200.0],["2020-03-31",3.6127,3.6543,3.5156,3.5711,10772900.0],["2020-04-01",3.6404,3.6474,3.5225,3.5364,8558000.0],["2020-04-02",3.5156,3.6751,3.474,3.5364,20069800.0],["2020-04-03",3.474,3.5087,3.3839,3.4185,9358700.0],["2020-04-06",3.8138,3.8415,3.7028,3.7999,9667200.0],["2020-04-07",4.0911,4.0981,3.8484,3.9178,11887300.0],["2020-04-08",3.897,4.0218,3.8692,3.9941,8557500.0],["2020-04-09",4.0981,4.1951,4.0149,4.1119,9461900.0],["2020-04-13",4.1258,4.1327,3.9317,4.001,6357700.0],["2020-04-14",3.9594,4.001,3.8554,3.9039,9351100.0],["2020-04-15",3.6265,3.6265,3.5225,3.5364,9898000.0],["2020-04-16",3.5017,3.5087,3.3977,3.4532,8918200.0],["2020-04-17",3.6196,3.6612,3.5503,3.6474,7608600.0],["2020-04-20",3.4948,3.6057,3.474,3.5156,11059000.0],["2020-04-21",3.4463,3.5225,3.3839,3.4185,10801900.0],["2020-04-22",3.5295,3.5503,3.4809,3.5156,11234500.0],["2020-04-23",3.5641,3.7375,3.5572,3.578,6683800.0],["2020-04-24",3.5156,3.5225,3.4116,3.4879,6586100.0],["2020-04-27",3.5503,3.689,3.5433,3.682,6051100.0],["2020-04-28",3.9178,3.9178,3.7722,3.8346,10271700.0],["2020-04-29",4.0079,4.0842,3.9802,4.0842,7258200.0],["2020-04-30",3.7999,3.8415,3.7236,3.8138,8746500.0],["2020-05-01",3.7375,3.7375,3.6057,3.6196,5369600.0],["2020-05-04",3.5988,3.6543,3.5711,3.6265,9928900.0],["2020-05-05",3.6057,3.6404,3.5433,3.5572,6268000.0],["2020-05-06",3.5711,3.5711,3.4463,3.4671,6912500.0],["2020-05-07",3.5433,3.6751,3.5433,3.6196,7548300.0],["2020-05-08",3.8068,3.8138,3.7514,3.8068,4330200.0],["2020-05-11",3.6612,3.7236,3.6265,3.689,7238200.0],["2020-05-12",3.8484,3.8692,3.7306,3.7444,9724000.0],["2020-05-13",3.6682,3.6682,3.5295,3.5641,9260900.0],["2020-05-14",3.4809,3.7028,3.4116,3.689,11193900.0],["2020-05-15",3.6474,3.689,3.6265,3.6474,6777800.0],["2020-05-18",3.8484,4.0426,3.8138,4.0287,9552000.0],["2020-05-19",3.9178,3.9455,3.8276,3.8276,7973800.0],["2020-05-20",3.9663,4.0565,3.9594,4.0149,5598800.0],["2020-05-21",3.9663,4.0357,3.9247,3.9455,4910100.0],["2020-05-22",4.001,4.0149,3.9039,3.9316,4712300.0],["2020-05-26",4.2159,4.3477,4.2159,4.313,7447200.0],["2020-05-27",4.5973,4.6389,4.5002,4.5696,8438900.0],["2020-05-28",4.6528,4.6667,4.5349,4.5349,8327900.0],["2020-05-29",4.5002,4.528,4.3824,4.424,8729200.0],["2020-06-01",4.4933,4.6043,4.4725,4.5973,5206600.0],["2020-06-02",4.7152,4.7845,4.6875,4.7221,5589700.0],["2020-06-03",4.9371,5.048,4.9163,5.0203,6632800.0],["2020-06-04",5.0203,5.2006,4.9648,5.1659,7772900.0],["2020-06-05",5.5404,5.5958,5.478,5.5057,9067900.0],["2020-06-08",5.7623,5.8108,5.5889,5.679,9063200.0],["2020-06-09",5.4641,5.5404,5.4086,5.4988,7504100.0],["2020-06-10",5.471,5.4849,5.3046,5.3185,7700200.0],["2020-06-11",4.9926,5.0688,4.7776,4.7984,10671900.0],["2020-06-12",5.0272,5.0896,4.8886,5.0134,6376500.0],["2020-06-15",4.7291,5.0134,4.7152,4.9718,12956800.0],["2020-06-16",5.159,5.2006,4.9648,5.0966,12574200.0],["2020-06-17",5.1382,5.1382,5.0064,5.0203,5283900.0],["2020-06-18",4.9094,5.0064,4.8955,4.9371,3902900.0],["2020-06-19",4.9232,4.9232,4.7152,4.7637,8770300.0],["2020-06-22",4.84,4.8955,4.8053,4.8608,5058200.0],["2020-06-23",5.048,5.0688,4.9579,4.9648,4680900.0],["2020-06-24",4.847,4.8539,4.7013,4.7152,5652300.0],["2020-06-25",4.7568,4.9163,4.7429,4.9094,5349800.0],["2020-06-26",4.7568,4.7637,4.6043,4.6389,7549700.0],["2020-06-29",4.7915,4.8955,4.7499,4.8331,7022400.0],["2020-06-30",4.736,4.8192,4.7152,4.7845,6479300.0],["2020-07-01",4.7915,4.8678,4.7637,4.7845,5522100.0],["2020-07-02",5.0342,5.0896,4.9302,4.944,6092100.0],["2020-07-06",5.2422,5.2907,5.1729,5.2491,7522800.0],["2020-07-07",5.1521,5.159,5.0203,5.0203,6726200.0],["2020-07-08",4.8955,4.9718,4.8678,4.9302,5664500.0],["2020-07-09",4.8678,4.8747,4.7152,4.7221,9145600.0],["2020-07-10",4.8262,5.0272,4.8262,5.0272,5390600.0],["2020-07-13",5.055,5.0758,4.9787,4.9995,7058700.0],["2020-07-14",5.0064,5.0827,4.9856,5.0619,5656700.0],["2020-07-15",5.2422,5.2977,5.1867,5.263,5226700.0],["2020-07-16",5.2006,5.2838,5.1798,5.1937,3946500.0],["2020-07-17",5.159,5.1798,5.1105,5.1313,4154000.0],["2020-07-20",5.1451,5.2145,5.1382,5.1937,13505800.0],["2020-07-21",5.2699,5.3254,5.2353,5.2491,15112500.0],["2020-07-22",5.1521,5.2145,5.1382,5.1798,15305400.0],["2020-07-23",5.1521,5.2214,5.1451,5.159,5280700.0],["2020-07-24",5.1382,5.1729,5.1035,5.1174,3184200.0],["2020-07-27",5.0758,5.1313,5.0619,5.1105,14251600.0],["2020-07-28",5.0203,5.0688,5.0134,5.048,2846800.0],["2020-07-29",4.9995,5.1174,4.9648,5.1174,3190700.0],["2020-07-30",4.84,4.8886,4.7568,4.8816,4606600.0],["2020-07-31",4.9163,4.9232,4.7568,4.7845,3817600.0],["2020-08-03",4.84,4.9163,4.8123,4.9024,3502100.0],["2020-08-04",4.8955,4.944,4.8886,4.9371,2585200.0],["2020-08-05",5.0203,5.0688,5.0134,5.0203,3881900.0],["2020-08-06",5.2353,5.3601,5.2006,5.3462,5212200.0],["2020-08-07",5.3046,5.4502,5.2907,5.4433,6009200.0],["2020-08-10",5.4641,5.5265,5.4364,5.5057,5578900.0],["2020-08-11",5.7276,5.79,5.679,5.6929,5113900.0],["2020-08-12",5.9009,5.9079,5.7276,5.7623,4420400.0],["2020-08-13",5.7276,5.7831,5.6513,5.686,3938000.0],["2020-08-14",5.5958,5.679,5.5889,5.6374,3051200.0],["2020-08-17",5.6999,5.7068,5.6097,5.6166,2189100.0],["2020-08-18",5.6236,5.6236,5.5265,5.5334,3645800.0],["2020-08-19",5.5473,5.6097,5.5057,5.5126,2656400.0],["2020-08-20",5.4502,5.4988,5.4364,5.4641,2476400.0],["2020-08-21",5.3185,5.3601,5.3046,5.3462,2293500.0],["2020-08-24",5.4641,5.575,5.4433,5.5681,3925500.0],["2020-08-25",5.8177,5.8247,5.6513,5.6929,5370600.0],["2020-08-26",5.7207,5.7692,5.6929,5.7345,2737100.0],["2020-08-27",5.6791,5.7137,5.6236,5.6652,3531100.0],["2020-08-28",5.79,5.8316,5.7484,5.8316,2881500.0],["2020-08-31",5.7137,5.7207,5.6028,5.6097,2419100.0],["2020-09-01",5.5542,5.6513,5.5196,5.575,2653100.0],["2020-09-02",5.575,5.6513,5.5473,5.6444,2226100.0],["2020-09-03",5.6721,5.7276,5.5126,5.5612,4622200.0],["2020-09-04",5.7415,5.79,5.6236,5.7484,5700700.0],["2020-09-08",5.686,5.7068,5.6166,5.6513,4144000.0],["2020-09-09",5.6929,5.7831,5.6721,5.7553,3151900.0],["2020-09-10",5.9148,5.9356,5.7623,5.7692,5345300.0],["2020-09-11",5.7553,5.79,5.6999,5.7415,2890900.0],["2020-09-14",5.8455,5.8871,5.8247,5.8247,2539300.0],["2020-09-15",5.8524,5.8593,5.7484,5.7692,2568000.0],["2020-09-16",5.6305,5.7692,5.5958,5.6999,3668600.0],["2020-09-17",5.5126,5.575,5.4988,5.5334,3960900.0],["2020-09-18",5.4572,5.4572,5.3809,5.3878,3589800.0],["2020-09-21",4.9926,5.0064,4.847,4.944,5891400.0],["2020-09-22",4.9163,4.9579,4.8053,4.847,3756400.0],["2020-09-23",4.8262,4.8678,4.6875,4.6944,5950300.0],["2020-09-24",4.7637,4.8886,4.7152,4.8123,7027700.0],["2020-09-25",4.7429,4.7915,4.7152,4.7915,3211800.0],["2020-09-28",4.9302,4.9856,4.9163,4.9371,3971600.0],["2020-09-29",4.9302,4.951,4.847,4.9024,3691800.0],["2020-09-30",4.9094,4.9718,4.8886,4.9094,4185400.0],["2020-10-01",4.9163,4.944,4.8539,4.9094,5343500.0],["2020-10-02",4.8886,5.048,4.8816,5.0203,3989600.0],["2020-10-05",5.0896,5.1382,5.0827,5.1313,2861500.0],["2020-10-06",5.3323,5.3809,5.2283,5.2283,6892600.0],["2020-10-07",5.3254,5.3601,5.3046,5.3462,4281700.0],["2020-10-08",5.4502,5.4849,5.4156,5.4502,4006300.0],["2020-10-09",5.5196,5.5265,5.4364,5.4572,2826500.0],["2020-10-12",5.3948,5.4156,5.3739,5.4156,2506300.0],["2020-10-13",5.1521,5.1521,5.0203,5.0272,3210700.0],["2020-10-14",5.1105,5.1243,5.0342,5.0342,4171400.0],["2020-10-15",4.9232,5.0203,4.9094,5.0134,2516000.0],["2020-10-16",5.0896,5.1382,5.048,5.1105,2246800.0],["2020-10-19",5.1313,5.2006,5.0827,5.0896,2672500.0],["2020-10-20",5.2769,5.3323,5.2353,5.2422,3128200.0],["2020-10-21",5.2561,5.3115,5.2214,5.2214,3270500.0],["2020-10-22",5.1867,5.2977,5.1729,5.2769,3030600.0],["2020-10-23",5.4433,5.4433,5.3185,5.3601,3638700.0],["2020-10-26",5.3185,5.3185,5.2214,5.2769,3266800.0],["2020-10-27",5.1659,5.1729,4.9787,4.9856,3916700.0],["2020-10-28",4.8054,4.847,4.7152,4.7152,6197700.0],["2020-10-29",4.632,4.736,4.5973,4.6667,6692300.0],["2020-10-30",4.7152,4.7429,4.6528,4.7291,5884400.0],["2020-11-02",4.944,4.9856,4.8816,4.9648,5481700.0],["2020-11-03",5.1729,5.3046,5.1659,5.2769,5334300.0],["2020-11-04",5.1659,5.2075,5.1035,5.1035,5522700.0],["2020-11-05",4.8955,4.9856,4.8816,4.9371,6561100.0],["2020-11-06",5.0203,5.048,4.9371,4.951,5229000.0],["2020-11-09",5.6028,5.7692,5.4918,5.7484,11225000.0],["2020-11-10",6.005,6.0882,5.9356,6.0674,7353400.0],["2020-11-11",5.9148,5.9495,5.8593,5.8871,4321000.0],["2020-11-12",5.9356,6.0466,5.8801,5.9079,9628900.0],["2020-11-13",6.005,6.1228,6.005,6.1159,5196700.0],["2020-11-16",6.213,6.2268,6.1159,6.1783,6457800.0],["2020-11-17",6.2268,6.3309,6.1922,6.3309,4680600.0],["2020-11-18",6.3309,6.4141,6.2893,6.2893,4057100.0],["2020-11-19",6.2684,6.3517,6.2338,6.3447,3481300.0],["2020-11-20",6.3378,6.3725,6.2823,6.3378,2441300.0],["2020-11-23",6.4973,6.525,6.4487,6.4903,3382000.0],["2020-11-24",6.9341,7.1075,6.9203,7.1005,6790700.0],["2020-11-25",6.8579,6.8995,6.7885,6.8717,6195600.0],["2020-11-27",6.9272,6.9965,6.9203,6.948,2814200.0],["2020-11-30",6.8925,6.8995,6.6914,6.6914,5624700.0],["2020-12-01",6.8509,6.9619,6.8509,6.9203,4365700.0],["2020-12-02",6.8787,7.0312,6.8579,7.0104,3483100.0],["2020-12-03",6.9896,7.0381,6.9133,6.9341,3329100.0],["2020-12-04",7.0659,7.1144,6.9827,7.0035,5172900.0],["2020-12-07",6.8995,6.9203,6.8162,6.8648,2963600.0],["2020-12-08",6.9133,6.9688,6.8787,6.8925,2698700.0],["2020-12-09",7.0243,7.0381,6.8925,6.9549,3470400.0],["2020-12-10",6.733,6.8093,6.733,6.7746,4123600.0],["2020-12-11",6.629,6.6637,6.5874,6.6013,3006100.0],["2020-12-14",6.7053,6.7469,6.6082,6.6221,4341800.0],["2020-12-15",6.7538,6.8509,6.7053,6.7677,5082600.0],["2020-12-16",6.7053,6.7122,6.629,6.6914,3744800.0],["2020-12-17",6.7469,6.7538,6.6914,6.7053,2818500.0],["2020-12-18",6.7053,6.7261,6.6152,6.629,3596300.0],["2020-12-21",6.1852,6.3725,6.1506,6.3378,5484600.0],["2020-12-22",6.3863,6.421,6.3517,6.3586,2288900.0],["2020-12-23",6.5042,6.6498,6.4973,6.629,3742800.0],["2020-12-24",6.6498,6.6706,6.5874,6.6152,875100.0],["2020-12-28",6.5874,6.6706,6.5736,6.6221,2307500.0],["2020-12-29",6.6152,6.636,6.5389,6.5458,2932600.0],["2020-12-30",6.5736,6.6152,6.5042,6.5111,2191500.0],["2020-12-31",6.4973,6.5527,6.4626,6.5458,2526100.0],["2021-01-04",6.5389,6.5597,6.3794,6.4279,3733900.0],["2021-01-05",6.4557,6.5736,6.4349,6.5458,3351900.0],["2021-01-06",6.9203,7.0589,6.8995,7.0451,8367900.0],["2021-01-07",7.0728,7.1352,7.0451,7.0451,4706200.0],["2021-01-08",7.0867,7.1005,6.948,7.0451,3526000.0],["2021-01-11",6.7261,6.8093,6.7053,6.7816,3665400.0],["2021-01-12",6.7538,6.7816,6.7261,6.7677,4471800.0],["2021-01-13",6.629,6.6845,6.6152,6.6498,3894500.0],["2021-01-14",6.6152,6.6498,6.5736,6.6152,3661700.0],["2021-01-15",6.629,6.6568,6.5111,6.5597,4844300.0],["2021-01-19",6.6013,6.6082,6.4695,6.4695,3633300.0],["2021-01-20",6.5666,6.5805,6.5181,6.5805,3306100.0],["2021-01-21",6.6498,6.6568,6.5389,6.5597,2775700.0],["2021-01-22",6.4626,6.5111,6.4279,6.4903,3185400.0],["2021-01-25",6.2268,6.2546,6.1367,6.206,3673100.0],["2021-01-26",6.3378,6.4002,6.3239,6.3725,2974400.0],["2021-01-27",6.1436,6.1506,5.998,6.0535,6028700.0],["2021-01-28",6.1852,6.3031,6.1714,6.2823,4566100.0],["2021-01-29",6.2338,6.2407,6.102,6.1159,4795500.0],["2021-02-01",6.2754,6.2754,6.1852,6.2268,2663600.0],["2021-02-02",6.3794,6.4279,6.3655,6.4141,2685100.0],["2021-02-03",6.3447,6.4557,6.3447,6.4557,3033100.0],["2021-02-04",6.3794,6.4557,6.3655,6.3794,4374300.0],["2021-02-05",6.4903,6.5181,6.4071,6.4487,2772400.0],["2021-02-08",6.525,6.5944,6.5181,6.5527,3167000.0],["2021-02-09",6.5111,6.5458,6.4765,6.525,2312400.0],["2021-02-10",6.5944,6.629,6.525,6.5527,3204000.0],["2021-02-11",6.5458,6.5874,6.5042,6.5805,3341200.0],["2021-02-12",6.9203,7.0173,6.9133,6.9896,4853400.0],["2021-02-16",7.4403,7.5513,7.3918,7.5305,5915100.0],["2021-02-17",7.6345,7.6414,7.4889,7.5235,4297100.0],["2021-02-18",7.3987,7.4056,7.26,7.3294,4040700.0],["2021-02-19",7.5166,7.6414,7.5027,7.6067,3691900.0],["2021-02-22",7.5582,7.6761,7.5443,7.6067,3639300.0],["2021-02-23",7.7157,7.7648,7.5962,7.7157,3632900.0],["2021-02-24",7.7859,7.9194,7.7789,7.8984,3149900.0],["2021-02-25",8.0038,8.0459,7.7789,7.793,5181200.0],["2021-02-26",7.7578,7.7578,7.6313,7.6384,4130700.0],["2021-03-01",7.8351,7.8492,7.7719,7.8,3546500.0],["2021-03-02",7.8984,8.0038,7.8773,7.9827,4522100.0],["2021-03-03",8.1865,8.3129,8.1865,8.2427,7591900.0],["2021-03-04",8.2497,8.334,8.1302,8.1935,9774700.0],["2021-03-05",8.3832,8.4324,8.2778,8.4324,11738200.0],["2021-03-08",8.6151,8.8189,8.573,8.7557,15404000.0],["2021-03-09",8.594,8.6994,8.4957,8.6081,9840700.0],["2021-03-10",8.6502,8.7767,8.58,8.7767,6972400.0],["2021-03-11",8.3411,8.3692,8.2708,8.32,9996000.0],["2021-03-12",8.3762,8.4746,8.3762,8.4605,4900700.0],["2021-03-15",8.4113,8.4886,8.313,8.4816,11527800.0],["2021-03-16",8.4746,8.4816,8.3692,8.4465,7027600.0],["2021-03-17",8.5167,8.6432,8.4816,8.6151,8339400.0],["2021-03-18",8.7557,8.9665,8.6854,8.6994,8240800.0],["2021-03-19",8.6081,8.6784,8.4886,8.6432,8862900.0],["2021-03-22",8.4605,8.4957,8.3621,8.4324,8431800.0],["2021-03-23",8.2989,8.3411,8.1794,8.1794,6587500.0],["2021-03-24",8.3551,8.4675,8.32,8.327,6009300.0],["2021-03-25",8.2989,8.4886,8.2567,8.4675,8556600.0],["2021-03-26",8.4675,8.5167,8.313,8.4394,8159600.0],["2021-03-29",8.3973,8.4605,8.3059,8.3551,6480100.0],["2021-03-30",8.4886,8.6713,8.4816,8.6502,9761600.0],["2021-03-31",8.6221,8.6643,8.5659,8.594,8072400.0],["2021-04-01",8.58,8.6713,8.5519,8.6573,7506100.0],["2021-04-05",8.6994,8.7838,8.6994,8.7416,4965500.0],["2021-04-06",8.7908,8.847,8.6784,8.6994,4922500.0],["2021-04-07",8.7135,8.7908,8.6994,8.7838,6548100.0],["2021-04-08",8.6924,8.7557,8.6221,8.7275,5910200.0],["2021-04-09",8.7486,8.7767,8.6784,8.6994,7455200.0],["2021-04-12",8.6854,8.7205,8.6432,8.6854,3929400.0],["2021-04-13",8.594,8.6362,8.5378,8.6151,4620500.0],["2021-04-14",8.6292,8.833,8.6292,8.7697,7078200.0],["2021-04-15",8.7838,8.7908,8.6784,8.7557,4838200.0],["2021-04-16",8.8259,8.8962,8.8259,8.8751,7004600.0],["2021-04-19",8.8751,8.9173,8.8189,8.8259,4049500.0],["2021-04-20",8.7346,8.7486,8.5308,8.5589,5355200.0],["2021-04-21",8.4324,8.6502,8.3902,8.6362,5170500.0],["2021-04-22",8.5167,8.5589,8.4465,8.4465,5873000.0],["2021-04-23",8.5027,8.7065,8.4816,8.6784,5641600.0],["2021-04-26",8.8611,8.9524,8.854,8.8681,6505700.0],["2021-04-27",8.9313,9.0016,8.9102,8.9946,4645400.0],["2021-04-28",9.0227,9.0648,8.9805,9.0438,4380200.0],["2021-04-29",9.2265,9.2475,9.107,9.1843,5354900.0],["2021-04-30",9.0578,9.0789,8.9454,8.9524,4774900.0],["2021-05-03",9.0578,9.0929,8.9805,9.0648,3740200.0],["2021-05-04",9.0227,9.0648,8.8751,8.9946,5090100.0],["2021-05-05",9.1351,9.2124,9.0789,9.1702,4441400.0],["2021-05-06",9.1,9.2124,9.0438,9.2054,4954800.0],["2021-05-07",9.107,9.3319,9.0859,9.3248,6264400.0],["2021-05-10",9.3881,9.4724,9.2686,9.2686,7288900.0],["2021-05-11",9.1492,9.2686,9.1281,9.1984,7057200.0],["2021-05-12",9.1,9.2054,8.9805,9.0086,6002400.0],["2021-05-13",8.9173,9.0789,8.8892,9.0438,7239100.0],["2021-05-14",9.2546,9.3811,9.2265,9.367,4660500.0],["2021-05-17",9.3108,9.3811,9.2757,9.36,6309700.0],["2021-05-18",9.4794,9.5146,9.4092,9.4092,4814200.0],["2021-05-19",9.3178,9.3881,9.1773,9.367,6840500.0],["2021-05-20",9.3951,9.4302,9.3178,9.3811,4766600.0],["2021-05-21",9.4865,9.5216,9.4302,9.4935,4070800.0],["2021-05-24",9.5075,9.5778,9.4584,9.5497,3811600.0],["2021-05-25",9.6973,9.7254,9.4513,9.4513,6451200.0],["2021-05-26",9.4021,9.5357,9.367,9.5075,3856000.0],["2021-05-27",9.6902,9.8378,9.6902,9.8378,7206900.0],["2021-05-28",9.8027,9.8378,9.7113,9.8167,4608100.0],["2021-06-01",9.9432,10.0346,9.9432,9.9854,4871700.0],["2021-06-02",9.9432,9.9713,9.887,9.9221,5185400.0],["2021-06-03",9.9151,9.9713,9.887,9.9011,3131300.0],["2021-06-04",9.7957,9.8027,9.6762,9.7605,4483100.0],["2021-06-07",9.6832,9.7254,9.6692,9.6902,4002700.0],["2021-06-08",9.5357,9.6902,9.5005,9.627,7526400.0],["2021-06-09",9.4654,9.4794,9.3951,9.4232,4596400.0],["2021-06-10",9.5427,9.5708,9.3951,9.3951,3125800.0],["2021-06-11",9.4232,9.5075,9.4092,9.4794,3655300.0],["2021-06-14",9.5497,9.5989,9.5216,9.5567,3636900.0],["2021-06-15",9.5286,9.6551,9.5286,9.627,3138200.0],["2021-06-16",9.5427,9.6481,9.4865,9.6059,4623200.0],["2021-06-17",9.627,9.6411,9.2827,9.3178,5509700.0],["2021-06-18",9.114,9.1562,9.0227,9.114,8505500.0],["2021-06-21",9.1984,9.3319,9.1984,9.3248,3782800.0],["2021-06-22",9.3178,9.4092,9.2686,9.36,5660700.0],["2021-06-23",9.3951,9.4443,9.3319,9.3459,2142700.0],["2021-06-24",9.367,9.4513,9.3319,9.4373,2908800.0],["2021-06-25",9.4302,9.4935,9.4021,9.4794,3325500.0],["2021-06-28",9.3319,9.3459,9.1913,9.2757,4161600.0],["2021-06-29",9.4021,9.4513,9.3178,9.3178,3950000.0],["2021-06-30",9.2827,9.353,9.2546,9.3038,3499100.0],["2021-07-01",9.4232,9.4584,9.367,9.4443,2527500.0],["2021-07-02",9.3811,9.3881,9.2405,9.2757,2259800.0],["2021-07-06",9.2335,9.2405,9.0508,9.1,3071600.0],["2021-07-07",8.9524,9.0438,8.9032,9.0157,4144500.0],["2021-07-08",8.84,8.8892,8.7275,8.7697,6131500.0],["2021-07-09",9.0227,9.1421,8.9454,9.1421,3872000.0],["2021-07-12",8.9524,9.114,8.9102,9.0859,3561600.0],["2021-07-13",8.9524,8.9665,8.8189,8.8751,3676900.0],["2021-07-14",8.9805,9.0578,8.8892,8.9665,4129000.0],["2021-07-15",8.854,8.9173,8.7838,8.847,4098200.0],["2021-07-16",8.7908,8.7978,8.594,8.6151,3838500.0],["2021-07-19",8.3902,8.4254,8.2778,8.3481,5473900.0],["2021-07-20",8.32,8.5519,8.2919,8.5027,5516900.0],["2021-07-21",8.6924,8.84,8.6924,8.7978,5440400.0],["2021-07-22",8.7908,8.7908,8.6151,8.6362,4179200.0],["2021-07-23",8.7486,8.7838,8.6643,8.6713,4561300.0],["2021-07-26",8.8892,9.0578,8.8751,9.0508,5841800.0],["2021-07-27",8.84,8.9384,8.7908,8.8751,4754900.0],["2021-07-28",8.9454,9.0367,8.8611,8.9665,4389400.0],["2021-07-29",9.1562,9.1913,9.1211,9.1351,4250100.0],["2021-07-30",9.0648,9.1492,8.9665,8.9946,3877100.0],["2021-08-02",9.093,9.2124,8.9524,8.9524,5435000.0],["2021-08-03",9.107,9.1773,8.9594,9.1492,6465900.0],["2021-08-04",9.1281,9.2054,9.1,9.1211,4435900.0],["2021-08-05",9.1843,9.3178,9.1843,9.2405,3876300.0],["2021-08-06",9.5427,9.5708,9.4935,9.5427,5484300.0],["2021-08-09",9.4935,9.5708,9.4584,9.5146,3937500.0],["2021-08-10",9.4513,9.5427,9.4232,9.5146,4646400.0],["2021-08-11",9.6059,9.6551,9.5638,9.6481,3255200.0],["2021-08-12",9.634,9.6621,9.5286,9.5989,2888200.0],["2021-08-13",9.7254,9.7324,9.6411,9.6973,4220300.0],["2021-08-16",9.6481,9.6762,9.5919,9.6621,3895000.0],["2021-08-17",9.5638,9.5778,9.374,9.4443,5310700.0],["2021-08-18",9.374,9.5216,9.36,9.3811,4734300.0],["2021-08-19",9.3178,9.374,9.2265,9.2827,4288600.0],["2021-08-20",9.2757,9.374,9.2475,9.374,2689600.0],["2021-08-23",9.4232,9.4724,9.4092,9.4232,2921500.0],["2021-08-24",9.4302,9.5427,9.4302,9.5075,2106500.0],["2021-08-25",9.613,9.6973,9.5567,9.6411,2599900.0],["2021-08-26",9.6692,9.7043,9.5638,9.5848,2523800.0],["2021-08-27",9.5778,9.7254,9.5708,9.7113,1657500.0],["2021-08-30",9.6973,9.7043,9.6059,9.6129,2188100.0],["2021-08-31",9.6902,9.7394,9.634,9.6832,2642900.0],["2021-09-01",9.8448,9.9081,9.7957,9.8519,2750600.0],["2021-09-02",9.8378,9.9011,9.8167,9.8238,1904400.0],["2021-09-03",9.887,9.9221,9.8238,9.8589,1748300.0],["2021-09-07",9.7956,9.8589,9.7746,9.7746,2310700.0],["2021-09-08",9.7675,9.8027,9.6411,9.6692,1878800.0],["2021-09-09",9.7043,9.7816,9.6832,9.7043,2298500.0],["2021-09-10",9.7184,9.7254,9.6129,9.6129,2424000.0],["2021-09-13",9.7324,9.8308,9.6973,9.8027,3300600.0],["2021-09-14",9.8589,9.8729,9.6902,9.7184,3141000.0],["2021-09-15",9.6832,9.7535,9.627,9.6973,3404100.0],["2021-09-16",9.7746,9.8238,9.6832,9.7957,4273300.0],["2021-09-17",9.8027,9.8519,9.62,9.634,3806300.0],["2021-09-20",9.3108,9.3389,9.1702,9.2757,4609700.0],["2021-09-21",9.3459,9.3951,9.2335,9.2897,3417200.0],["2021-09-22",9.4584,9.62,9.4513,9.5075,3172600.0],["2021-09-23",9.6551,9.8238,9.6481,9.7886,2151100.0],["2021-09-24",9.8027,9.8729,9.8027,9.8448,2063300.0],["2021-09-27",10.1259,10.2875,10.1189,10.2454,4013300.0],["2021-09-28",10.2594,10.3086,10.0978,10.1119,4290600.0],["2021-09-29",10.2524,10.3578,10.2173,10.3297,2982500.0],["2021-09-30",10.3719,10.3859,10.1681,10.1821,3929100.0],["2021-10-01",10.147,10.3086,10.1119,10.2805,4944800.0],["2021-10-04",10.29,10.4289,10.2535,10.3046,3682700.0],["2021-10-05",10.4727,10.6116,10.4289,10.5604,3478800.0],["2021-10-06",10.385,10.5677,10.3339,10.5604,4371000.0],["2021-10-07",10.6554,10.7285,10.6116,10.6116,2974400.0],["2021-10-08",10.7431,10.8016,10.6847,10.7066,3523400.0],["2021-10-11",10.8308,10.8674,10.7139,10.7139,1915100.0],["2021-10-12",10.7358,10.7724,10.6847,10.7285,2682000.0],["2021-10-13",10.7066,10.7358,10.5677,10.692,2167200.0],["2021-10-14",10.8527,10.8674,10.7943,10.8527,2117000.0],["2021-10-15",11.0135,11.072,10.9478,11.0355,3763100.0],["2021-10-18",10.9916,11.0281,10.9624,11.0062,2233900.0],["2021-10-19",11.0793,11.1085,11.0428,11.0866,2582300.0],["2021-10-20",11.1012,11.2035,11.072,11.1889,2364700.0],["2021-10-21",11.1743,11.2109,11.0866,11.1524,2725000.0],["2021-10-22",11.1378,11.2035,11.0866,11.1889,2405600.0],["2021-10-25",11.2182,11.2328,11.1524,11.167,1951400.0],["2021-10-26",11.2109,11.2328,11.1232,11.1378,2466500.0],["2021-10-27",11.167,11.2255,11.072,11.0793,2499800.0],["2021-10-28",11.1012,11.2035,11.0647,11.1962,2235900.0],["2021-10-29",11.1378,11.1743,11.0501,11.0574,2190200.0],["2021-11-01",11.3351,11.3863,11.2986,11.3789,2757400.0],["2021-11-02",11.2328,11.2912,11.1889,11.2766,2803500.0],["2021-11-03",11.2839,11.4374,11.2693,11.4228,2181600.0],["2021-11-04",11.3863,11.3936,11.0866,11.2328,3522900.0],["2021-11-05",11.2912,11.3351,11.1597,11.1816,3247200.0],["2021-11-08",11.1597,11.2401,11.1085,11.1378,2723800.0],["2021-11-09",11.1597,11.1889,11.0501,11.0939,2465300.0],["2021-11-10",11.1743,11.2255,11.0574,11.0866,2274000.0],["2021-11-11",11.0866,11.1378,11.0574,11.0866,1817100.0],["2021-11-12",11.0355,11.1232,11.0135,11.1012,2562700.0],["2021-11-15",11.0939,11.1158,11.0501,11.0793,1879200.0],["2021-11-16",10.9404,10.9697,10.882,10.882,2459800.0],["2021-11-17",10.8966,10.9185,10.8454,10.882,1656100.0],["2021-11-18",10.9624,11.0062,10.9039,11.0062,2400400.0],["2021-11-19",10.6335,10.6554,10.5385,10.5604,3035800.0],["2021-11-22",10.7358,10.8162,10.6993,10.6993,2380300.0],["2021-11-23",10.7724,10.8308,10.7139,10.7577,2606900.0],["2021-11-24",10.6262,10.692,10.6116,10.6481,1967200.0],["2021-11-26",10.1146,10.1438,9.9538,10.0562,3466200.0],["2021-11-29",10.1658,10.1804,9.9977,10.0488,3199700.0],["2021-11-30",10.1585,10.2096,9.9831,10.0635,5114700.0],["2021-12-01",10.2973,10.3266,9.9685,9.9831,3941600.0],["2021-12-02",10.1804,10.3266,10.1438,10.2754,3517300.0],["2021-12-03",10.195,10.2023,9.9977,10.0708,4681500.0],["2021-12-06",10.2608,10.3412,10.2462,10.29,3627100.0],["2021-12-07",10.3704,10.4362,10.3485,10.3704,2379100.0],["2021-12-08",10.3485,10.4435,10.3485,10.3923,2500600.0],["2021-12-09",10.1877,10.2169,10.1219,10.1292,2130700.0],["2021-12-10",10.1073,10.1512,10.0342,10.1365,2651300.0],["2021-12-13",10.0562,10.0708,9.9465,9.9685,3505300.0],["2021-12-14",9.9392,10.0781,9.9319,9.9611,3445000.0],["2021-12-15",10.0269,10.0708,9.9027,10.0415,3184400.0],["2021-12-16",10.1219,10.1438,10.0196,10.0342,4043800.0],["2021-12-17",9.8223,9.8515,9.72,9.7346,5055200.0],["2021-12-20",9.7565,9.7857,9.6542,9.7638,8063200.0],["2021-12-21",9.9538,10.005,9.9173,9.9904,9893800.0],["2021-12-22",9.9611,10.0488,9.9319,10.0415,1948400.0],["2021-12-23",10.0927,10.1658,10.0854,10.0854,2212600.0],["2021-12-27",10.1,10.1731,10.0562,10.1658,5711100.0],["2021-12-28",10.1146,10.1731,10.1,10.1292,10260000.0],["2021-12-29",10.1365,10.1877,10.1073,10.1512,2567100.0],["2021-12-30",10.1585,10.1804,10.1365,10.1439,2075300.0],["2021-12-31",10.1219,10.1877,10.1,10.1731,1261400.0],["2022-01-03",10.2608,10.3412,10.2608,10.29,4431500.0],["2022-01-04",10.5166,10.575,10.4727,10.4727,3866600.0],["2022-01-05",10.6408,10.6774,10.5093,10.5093,3599600.0],["2022-01-06",10.6627,10.7651,10.6043,10.7431,4354000.0],["2022-01-07",10.7139,10.8966,10.7139,10.8747,3960100.0],["2022-01-10",10.9039,10.9258,10.8016,10.8966,3802100.0],["2022-01-11",10.8601,11.0062,10.8089,10.9916,3721200.0],["2022-01-12",11.1305,11.2474,11.1232,11.2255,4211200.0],["2022-01-13",11.2474,11.3497,11.2255,11.2547,4416200.0],["2022-01-14",11.2182,11.357,11.1889,11.3424,4684900.0],["2022-01-18",11.2182,11.2547,11.1012,11.1597,5744700.0],["2022-01-19",11.1378,11.1378,10.9624,10.9843,4259900.0],["2022-01-20",10.882,10.9551,10.787,10.8016,5411900.0],["2022-01-21",10.7285,10.7724,10.575,10.6116,4892000.0],["2022-01-24",10.3485,10.4873,10.1512,10.48,6636100.0],["2022-01-25",10.4581,10.7066,10.3339,10.6262,4729800.0],["2022-01-26",10.9039,10.9404,10.67,10.7724,5919500.0],["2022-01-27",10.8747,10.9404,10.6116,10.7139,5692900.0],["2022-01-28",10.5897,10.7358,10.5312,10.7285,4667300.0],["2022-01-31",10.7212,10.8162,10.67,10.8162,3283000.0],["2022-02-01",10.8966,11.0208,10.8747,11.0062,3890400.0],["2022-02-02",11.2766,11.3132,11.1597,11.2693,4576800.0],["2022-02-03",10.9843,11.0793,10.8381,10.9258,3828000.0],["2022-02-04",10.9331,11.1524,10.9112,11.1158,4171600.0],["2022-02-07",11.0939,11.2766,11.0574,11.2035,2950900.0],["2022-02-08",11.547,11.6713,11.5178,11.6567,5130300.0],["2022-02-09",11.569,11.664,11.547,11.6274,3763500.0],["2022-02-10",11.3424,11.4813,11.2109,11.2547,5951800.0],["2022-02-11",11.0793,11.2182,10.787,10.8235,10816600.0],["2022-02-14",10.7066,10.7285,10.4654,10.575,6369200.0],["2022-02-15",10.7358,10.8162,10.7066,10.7943,4601300.0],["2022-02-16",10.6262,10.7797,10.6262,10.7504,3637500.0],["2022-02-17",10.5385,10.5823,10.4143,10.4289,3967900.0],["2022-02-18",10.4581,10.5239,10.3558,10.3777,4816100.0],["2022-02-22",10.2096,10.385,10.1073,10.2169,5779400.0],["2022-02-23",10.2681,10.2973,9.9904,10.0342,6403200.0],["2022-02-24",9.0622,9.2157,8.9234,9.2084,12394600.0],["2022-02-25",9.3399,9.4423,9.318,9.3984,4839300.0],["2022-02-28",8.4922,8.6603,8.4337,8.5068,11763700.0],["2022-03-01",8.0171,8.0391,7.4325,7.5348,16934900.0],["2022-03-02",7.9587,8.1048,7.8198,8.061,12055900.0],["2022-03-03",8.1122,8.1487,7.9221,7.9587,12589100.0],["2022-03-04",7.3156,7.3302,7.0159,7.1036,12966100.0],["2022-03-07",6.9428,6.994,6.5555,6.5993,17679700.0],["2022-03-08",6.994,7.2059,6.687,6.9575,20593100.0],["2022-03-09",7.6006,7.7321,7.4179,7.6006,15957400.0],["2022-03-10",7.3302,7.4252,7.1475,7.2279,10890200.0],["2022-03-11",7.1109,7.1767,6.8332,6.8332,13911000.0],["2022-03-14",7.2571,7.3521,7.0963,7.184,11483100.0],["2022-03-15",7.2206,7.3009,7.1548,7.2936,9796200.0],["2022-03-16",7.5933,7.8637,7.564,7.7467,10755900.0],["2022-03-17",7.5275,7.7248,7.491,7.7175,6639600.0],["2022-03-18",7.491,7.7029,7.4763,7.6737,7676400.0],["2022-03-21",7.659,7.6883,7.5275,7.564,5719800.0],["2022-03-22",7.8052,7.9002,7.7687,7.8125,6599700.0],["2022-03-23",7.659,7.7248,7.6006,7.6444,5413200.0],["2022-03-24",7.5202,7.6298,7.4983,7.5933,3911600.0],["2022-03-25",7.5348,7.6371,7.4983,7.5787,12551700.0],["2022-03-28",7.5348,7.5494,7.4179,7.5275,4653500.0],["2022-03-29",7.9368,8.1414,7.9148,8.1048,8797900.0],["2022-03-30",8.0464,8.0537,7.8418,7.8783,5785500.0],["2022-03-31",7.7979,7.8125,7.6152,7.6225,8359300.0],["2022-04-01",7.7833,7.8125,7.6664,7.7321,4734900.0],["2022-04-04",7.7248,7.871,7.681,7.8418,5937700.0],["2022-04-05",7.6298,7.681,7.586,7.6079,5173600.0],["2022-04-06",7.3302,7.4617,7.2571,7.3886,8446200.0],["2022-04-07",7.491,7.5129,7.3229,7.4617,5129700.0],["2022-04-08",7.4398,7.5933,7.4252,7.5129,5262800.0],["2022-04-11",7.5275,7.6225,7.4179,7.4252,7385500.0],["2022-04-12",7.4252,7.4617,7.2936,7.3156,6543800.0],["2022-04-13",7.3156,7.4836,7.3009,7.4763,9905100.0],["2022-04-14",7.4544,7.4836,7.3813,7.4325,5334600.0],["2022-04-18",7.374,7.5348,7.374,7.4763,3429100.0],["2022-04-19",7.4033,7.5787,7.3959,7.564,4872900.0],["2022-04-20",7.7979,7.8125,7.6225,7.659,5035400.0],["2022-04-21",7.8637,7.9002,7.6444,7.6664,5980500.0],["2022-04-22",7.6225,7.6298,7.4617,7.4983,6255400.0],["2022-04-25",7.4106,7.4763,7.279,7.4471,8354400.0],["2022-04-26",7.3082,7.3448,7.1621,7.1621,8110900.0],["2022-04-27",7.241,7.31,7.1414,7.195,10095100.0],["2022-04-28",7.2333,7.3406,7.0648,7.2946,7624600.0],["2022-04-29",7.2793,7.3789,7.1414,7.1567,6700000.0],["2022-05-02",7.1874,7.3023,7.1567,7.287,8839700.0],["2022-05-03",7.4019,7.5015,7.3713,7.4709,5845700.0],["2022-05-04",7.3713,7.6011,7.3023,7.5782,7619300.0],["2022-05-05",7.5475,7.5705,7.264,7.333,6873200.0],["2022-05-06",7.0341,7.1107,6.9039,7.0111,8890300.0],["2022-05-09",7.0878,7.1337,6.9575,7.0188,8840500.0],["2022-05-10",7.333,7.3559,7.0954,7.2333,8099000.0],["2022-05-11",7.2487,7.4019,7.0878,7.1107,8380100.0],["2022-05-12",7.1491,7.2946,7.0801,7.2104,11845200.0],["2022-05-13",7.5132,7.6785,7.5054,7.6313,9920400.0],["2022-05-16",7.5998,7.6706,7.5526,7.6313,5333300.0],["2022-05-17",7.9223,7.9695,7.8594,7.9302,5376600.0],["2022-05-18",7.883,7.8987,7.7414,7.765,4386700.0],["2022-05-19",7.7571,7.9459,7.7414,7.8909,5784400.0],["2022-05-20",7.9066,7.9381,7.6863,7.8515,5069400.0],["2022-05-23",8.0718,8.2528,8.0561,8.1898,5362000.0],["2022-05-24",8.2528,8.3786,8.1662,8.355,6321000.0],["2022-05-25",8.1977,8.4023,8.1977,8.3472,4213900.0],["2022-05-26",8.3786,8.536,8.3708,8.4967,3845000.0],["2022-05-27",8.5832,8.654,8.5517,8.654,3119000.0],["2022-05-31",8.8586,8.953,8.8113,8.9058,6038700.0],["2022-06-01",8.8035,8.8192,8.6225,8.7405,5091500.0],["2022-06-02",8.7641,8.9136,8.7248,8.8979,12397300.0],["2022-06-03",8.772,8.8113,8.6697,8.6933,4863500.0],["2022-06-06",8.7956,8.8664,8.7327,8.8035,5566600.0],["2022-06-07",8.6933,8.8586,8.6933,8.8428,4849700.0],["2022-06-08",8.8113,8.8349,8.7012,8.7563,3873000.0],["2022-06-09",8.5911,8.6225,8.4416,8.4495,6155200.0],["2022-06-10",8.1269,8.1584,8.0325,8.0718,4803900.0],["2022-06-13",7.7257,7.7729,7.6155,7.6627,7125000.0],["2022-06-14",7.9538,7.9774,7.7886,7.8909,7276100.0],["2022-06-15",8.0876,8.1741,7.9695,8.1033,7181500.0],["2022-06-16",7.9145,7.9853,7.8201,7.9617,7108700.0],["2022-06-17",8.0246,8.0876,7.8909,7.9617,10203100.0],["2022-06-21",8.3472,8.3865,8.3078,8.355,4348400.0],["2022-06-22",8.2921,8.4416,8.2764,8.3472,3732900.0],["2022-06-23",8.064,8.064,7.8673,8.001,4052000.0],["2022-06-24",8.0325,8.1662,8.0246,8.1505,3498200.0],["2022-06-27",8.1898,8.2449,8.1348,8.2056,3748400.0],["2022-06-28",8.1741,8.2528,8.0876,8.0954,4294600.0],["2022-06-29",8.064,8.064,7.9696,8.001,3870100.0],["2022-06-30",7.6627,7.8437,7.5919,7.8043,4606000.0],["2022-07-01",7.6863,7.8279,7.5919,7.8201,4999600.0],["2022-07-05",7.3795,7.529,7.3402,7.529,6139700.0],["2022-07-06",7.3087,7.3638,7.2379,7.3166,6771900.0],["2022-07-07",7.3874,7.4424,7.3638,7.3952,4554900.0],["2022-07-08",7.529,7.5841,7.4188,7.5368,4238800.0],["2022-07-11",7.3952,7.4188,7.3166,7.3559,4834400.0],["2022-07-12",7.1907,7.3559,7.1671,7.2458,5001900.0],["2022-07-13",7.1435,7.23,7.0805,7.1828,5830200.0],["2022-07-14",6.8996,6.8996,6.7423,6.8209,5862700.0],["2022-07-15",6.7973,6.9153,6.7501,6.876,5752100.0],["2022-07-18",7.0569,7.1671,7.0176,7.0333,6967400.0],["2022-07-19",7.293,7.466,7.293,7.4267,5649800.0],["2022-07-20",7.348,7.3952,7.23,7.2851,4509700.0],["2022-07-21",7.2615,7.3874,7.2379,7.3795,3710400.0],["2022-07-22",7.2694,7.3166,7.1986,7.2458,4167900.0],["2022-07-25",7.4818,7.5683,7.4267,7.5054,5415700.0],["2022-07-26",7.3716,7.4346,7.3166,7.3244,3644300.0],["2022-07-27",7.3638,7.4975,7.3402,7.4739,3080300.0],["2022-07-28",7.4188,7.5526,7.3952,7.529,4358900.0],["2022-07-29",7.5762,7.6706,7.5526,7.6549,3715200.0],["2022-08-01",7.6155,7.647,7.5369,7.5762,4109200.0],["2022-08-02",7.6077,7.6313,7.5054,7.5132,3565600.0],["2022-08-03",7.6313,7.6863,7.5762,7.6627,2420400.0],["2022-08-04",7.411,7.5211,7.3795,7.4739,3138300.0],["2022-08-05",7.4582,7.6942,7.4424,7.6627,4240800.0],["2022-08-08",7.7099,7.7965,7.7099,7.7257,5001100.0],["2022-08-09",7.6942,7.7021,7.6155,7.6706,3913600.0],["2022-08-10",7.7335,7.8437,7.7257,7.765,4230700.0],["2022-08-11",7.8437,7.9066,7.8122,7.8437,3867600.0],["2022-08-12",7.8629,7.9109,7.8068,7.9029,3756000.0],["2022-08-15",7.7428,7.7828,7.6947,7.7668,3154300.0],["2022-08-16",7.7508,7.8389,7.7268,7.7988,3204200.0],["2022-08-17",7.5987,7.6467,7.5586,7.5907,2962900.0],["2022-08-18",7.5746,7.5746,7.5026,7.5506,2676300.0],["2022-08-19",7.3745,7.3985,7.3184,7.3344,3608400.0],["2022-08-22",7.1102,7.1182,6.9981,7.0782,6047100.0],["2022-08-23",7.1983,7.2784,7.1743,7.1983,7092000.0],["2022-08-24",7.1262,7.2864,7.0942,7.2303,4944300.0],["2022-08-25",7.1503,7.2383,7.1343,7.2383,4256500.0],["2022-08-26",7.2303,7.2464,6.9421,6.9501,14615700.0],["2022-08-29",6.9661,7.0141,6.9341,6.9661,8389700.0],["2022-08-30",7.1823,7.1983,7.0382,7.0942,4047000.0],["2022-08-31",7.0862,7.1343,7.0302,7.0302,5479600.0],["2022-09-01",6.9261,6.9341,6.7899,6.902,6039800.0],["2022-09-02",7.0061,7.1182,6.862,6.886,10958400.0],["2022-09-06",6.902,6.9261,6.798,6.854,6439400.0],["2022-09-07",6.7499,6.9421,6.7419,6.9261,6481000.0],["2022-09-08",6.886,7.1262,6.87,7.1182,7781600.0],["2022-09-09",7.3264,7.3665,7.2864,7.3424,3827400.0],["2022-09-12",7.6867,7.7588,7.6547,7.7508,5195500.0],["2022-09-13",7.6707,7.7828,7.5666,7.5826,6209700.0],["2022-09-14",7.6227,7.7348,7.6147,7.6707,3176700.0],["2022-09-15",7.8629,8.007,7.8469,7.8949,4427400.0],["2022-09-16",7.7508,7.8789,7.7348,7.8469,3531500.0],["2022-09-19",7.7428,7.8949,7.7428,7.8869,3264200.0],["2022-09-20",7.8789,7.8949,7.7027,7.7748,3816400.0],["2022-09-21",7.7588,7.7988,7.5907,7.5907,4297800.0],["2022-09-22",7.7268,7.7508,7.5907,7.6067,5612000.0],["2022-09-23",7.3424,7.3424,7.0782,7.1583,6618200.0],["2022-09-26",7.0702,7.1583,6.9421,6.9581,7652200.0],["2022-09-27",6.9261,6.9501,6.7339,6.7899,6227400.0],["2022-09-28",6.5257,6.7579,6.5177,6.7179,7359400.0],["2022-09-29",6.6458,6.7339,6.5738,6.7179,6047100.0],["2022-09-30",6.798,6.9421,6.798,6.806,4725600.0],["2022-10-03",6.862,7.0141,6.7899,6.9741,4301700.0],["2022-10-04",7.3584,7.6067,7.3424,7.6067,5076700.0],["2022-10-05",7.3264,7.3344,7.2063,7.3104,4546500.0],["2022-10-06",7.1663,7.2063,7.0782,7.1022,3520500.0],["2022-10-07",7.0782,7.0782,6.9501,6.9901,3237800.0],["2022-10-10",6.9661,6.9821,6.822,6.878,5652600.0],["2022-10-11",6.822,6.894,6.7259,6.7419,4334600.0],["2022-10-12",6.7579,6.862,6.7259,6.806,4208400.0],["2022-10-13",6.7579,7.1903,6.7099,7.1423,7162300.0],["2022-10-14",7.2544,7.3344,7.1343,7.1423,6140100.0],["2022-10-17",7.3184,7.4065,7.3184,7.3424,3532800.0],["2022-10-18",7.5746,7.5907,7.3985,7.4705,3779900.0],["2022-10-19",7.4145,7.4545,7.3584,7.4065,3526800.0],["2022-10-20",7.5026,7.5666,7.3745,7.3985,4191000.0],["2022-10-21",7.4305,7.6627,7.4145,7.6547,4860600.0],["2022-10-24",7.7268,7.8229,7.7108,7.8068,3954300.0],["2022-10-25",7.7348,7.8949,7.7268,7.8789,3261400.0],["2022-10-26",7.8709,7.967,7.8709,7.8949,3133900.0],["2022-10-27",7.8949,7.959,7.8389,7.8549,3686600.0],["2022-10-28",7.8549,7.935,7.8148,7.9269,2587600.0],["2022-10-31",7.8469,7.9109,7.8389,7.8629,3703900.0],["2022-11-01",8.0631,8.0631,7.9189,7.975,3516400.0],["2022-11-02",7.8869,7.951,7.7188,7.7188,6552300.0],["2022-11-03",8.2232,8.4074,8.1752,8.3513,8332500.0],["2022-11-04",8.5595,8.7276,8.5275,8.6796,7591900.0],["2022-11-07",8.8237,8.8958,8.8077,8.8638,7045700.0],["2022-11-08",8.8878,8.9198,8.7597,8.8317,6371000.0],["2022-11-09",8.7597,8.8317,8.6556,8.6956,5810800.0],["2022-11-10",8.9198,9.0079,8.8638,8.9198,8262800.0],["2022-11-11",9.184,9.2481,9.112,9.2241,6979300.0],["2022-11-14",9.2241,9.3042,9.184,9.184,4772900.0],["2022-11-15",9.3762,9.4002,9.08,9.2401,11258100.0],["2022-11-16",9.3442,9.3682,9.2321,9.2801,6128400.0],["2022-11-17",9.1921,9.3522,9.1921,9.3522,3960600.0],["2022-11-18",9.5043,9.5043,9.3682,9.4082,4092100.0],["2022-11-21",9.3282,9.3522,9.2641,9.3202,3532100.0],["2022-11-22",9.4563,9.5203,9.4483,9.5123,2345500.0],["2022-11-23",9.4883,9.5364,9.4163,9.4883,2460700.0],["2022-11-25",9.5924,9.6645,9.5844,9.6404,2219100.0],["2022-11-28",9.6164,9.6404,9.4483,9.4643,3177600.0],["2022-11-29",9.6004,9.7045,9.5924,9.6164,4390100.0],["2022-11-30",9.6645,9.7285,9.5043,9.7045,4711600.0],["2022-12-01",9.6805,9.7205,9.5684,9.6244,4248200.0],["2022-12-02",9.5604,9.6324,9.5364,9.6324,3303600.0],["2022-12-05",9.6084,9.6565,9.4803,9.4963,4602700.0],["2022-12-06",9.5444,9.5844,9.4002,9.4483,6098000.0],["2022-12-07",9.4643,9.5444,9.3762,9.4403,4661100.0],["2022-12-08",9.4243,9.4643,9.3922,9.4323,2828000.0],["2022-12-09",9.4883,9.6485,9.4883,9.5364,4207700.0],["2022-12-12",9.5283,9.5684,9.4803,9.5684,2489300.0],["2022-12-13",9.8166,9.8646,9.6965,9.7525,4618600.0],["2022-12-14",9.6805,9.7125,9.5764,9.6164,5754400.0],["2022-12-15",9.5043,9.5123,9.3522,9.3762,5408500.0],["2022-12-16",9.5684,9.6164,9.4803,9.5283,6173800.0],["2022-12-19",9.5444,9.6164,9.4723,9.5123,2613400.0],["2022-12-20",9.6645,9.7606,9.6485,9.7045,3279100.0],["2022-12-21",9.8166,9.8727,9.8006,9.8486,2197700.0],["2022-12-22",9.8807,9.9047,9.6965,9.7926,3232900.0],["2022-12-23",9.7525,9.8166,9.7205,9.8086,2884800.0],["2022-12-27",9.8246,9.8887,9.8006,9.8646,2337100.0],["2022-12-28",9.8326,9.8486,9.7125,9.7285,2392100.0],["2022-12-29",9.7686,9.8246,9.7525,9.8166,2736700.0],["2022-12-30",9.7686,9.8166,9.7045,9.7445,3047000.0],["2023-01-03",10.0728,10.1129,9.9767,10.0408,4847400.0],["2023-01-04",10.3931,10.4091,10.281,10.3691,5370600.0],["2023-01-05",10.313,10.3371,10.225,10.265,4731800.0],["2023-01-06",10.3291,10.4892,10.273,10.4572,3420200.0],["2023-01-09",10.6173,10.6493,10.5613,10.5613,3657500.0],["2023-01-10",10.5693,10.6013,10.4972,10.6013,3293100.0],["2023-01-11",10.7214,10.7454,10.6573,10.6974,2404600.0],["2023-01-12",10.8335,10.9456,10.7854,10.9056,3992800.0],["2023-01-13",10.9434,11.0643,10.9273,11.0401,4526000.0],["2023-01-17",10.9434,10.9595,10.7903,10.8226,3406500.0],["2023-01-18",10.8467,10.8628,10.6372,10.6614,3925900.0],["2023-01-19",10.5405,10.6614,10.5244,10.6372,3762400.0],["2023-01-20",10.6775,10.7823,10.6533,10.7823,2426300.0],["2023-01-23",10.9676,11.0643,10.9193,11.0321,2840300.0],["2023-01-24",11.1288,11.2255,11.0885,11.1691,4125100.0],["2023-01-25",11.1691,11.2819,11.1691,11.2577,4161900.0],["2023-01-26",11.3866,11.4753,11.3544,11.4672,3623000.0],["2023-01-27",11.3866,11.4753,11.3705,11.4592,3066200.0],["2023-01-30",11.4108,11.4431,11.3383,11.3383,3582000.0],["2023-01-31",11.4672,11.6365,11.435,11.6284,4306200.0],["2023-02-01",11.6768,11.8621,11.6365,11.7976,6017400.0],["2023-02-02",11.2577,11.2738,11.0885,11.1771,5900300.0],["2023-02-03",10.9031,11.0079,10.8709,10.9273,6337900.0],["2023-02-06",10.6936,10.7742,10.6614,10.7661,4384600.0],["2023-02-07",10.6533,10.8145,10.613,10.7903,5918200.0],["2023-02-08",10.9998,11.0643,10.9757,11.0079,3883800.0],["2023-02-09",11.4431,11.4511,11.2899,11.3141,4744900.0],["2023-02-10",11.2013,11.2255,11.1368,11.2013,3175800.0],["2023-02-13",11.2577,11.3544,11.2497,11.3544,2073000.0],["2023-02-14",11.2577,11.3947,11.2416,11.3866,4053200.0],["2023-02-15",11.1449,11.2255,11.1288,11.2255,2434800.0],["2023-02-16",11.2738,11.4511,11.2738,11.3786,2844300.0],["2023-02-17",11.2497,11.3705,11.2174,11.3464,2924600.0],["2023-02-21",11.2174,11.3141,11.1288,11.161,3383600.0],["2023-02-22",10.9676,11.024,10.8951,10.9676,3027000.0],["2023-02-23",11.0885,11.161,11.0643,11.1449,3390000.0],["2023-02-24",11.0321,11.0965,10.9757,11.016,3243500.0],["2023-02-27",11.2255,11.2658,11.1691,11.2013,2162200.0],["2023-02-28",11.4511,11.4592,11.2577,11.2577,3049200.0],["2023-03-01",11.4753,11.5075,11.3061,11.3544,3396100.0],["2023-03-02",11.153,11.2497,11.1207,11.2335,2367300.0],["2023-03-03",11.3544,11.5398,11.3383,11.5398,2696700.0],["2023-03-06",11.5317,11.5881,11.5075,11.5478,1550400.0],["2023-03-07",11.3786,11.3786,11.1691,11.1852,2744800.0],["2023-03-08",11.1852,11.2658,11.161,11.2094,2408200.0],["2023-03-09",11.0643,11.1207,10.879,10.887,5034400.0],["2023-03-10",10.6291,10.6775,10.3874,10.4599,7488400.0],["2023-03-13",9.92,10.2262,9.8636,10.0086,14621700.0],["2023-03-14",10.3632,10.4035,10.1456,10.2262,9313400.0],["2023-03-15",9.1222,9.4043,9.0739,9.3398,9463600.0],["2023-03-16",9.1464,9.5815,9.1222,9.5332,11654800.0],["2023-03-17",9.227,9.2673,8.9288,9.0336,7911800.0],["2023-03-20",8.8966,9.1786,8.8805,9.09,11401500.0],["2023-03-21",9.6299,9.7266,9.5735,9.6299,5597600.0],["2023-03-22",9.7185,9.7669,9.4848,9.4848,4698100.0],["2023-03-23",9.5574,9.5735,9.1706,9.227,4925400.0],["2023-03-24",8.9772,9.1142,8.8643,9.098,5546100.0],["2023-03-27",9.2834,9.3398,9.1222,9.2431,8494700.0],["2023-03-28",9.2189,9.3801,9.1706,9.3156,4373600.0],["2023-03-29",9.5332,9.5332,9.4365,9.501,3061800.0],["2023-03-30",9.7185,9.7185,9.5171,9.5574,3801800.0],["2023-03-31",9.509,9.5896,9.501,9.5654,3524000.0],["2023-04-03",9.8072,9.8797,9.7105,9.7749,3238600.0],["2023-04-04",9.9522,9.9764,9.783,9.8797,7524900.0],["2023-04-05",9.7749,9.8475,9.7024,9.7911,3301800.0],["2023-04-06",9.9119,10.0731,9.9039,10.0167,2880900.0],["2023-04-10",9.9522,10.0167,9.8878,9.9764,3184500.0],["2023-04-11",10.0973,10.1537,10.0892,10.1134,3654000.0],["2023-04-12",10.194,10.2343,10.1053,10.1698,4748900.0],["2023-04-13",10.2585,10.331,10.2343,10.3229,2730000.0],["2023-04-14",10.5889,10.6372,10.5486,10.613,3454500.0],["2023-04-17",10.3793,10.4599,10.339,10.4438,3864200.0],["2023-04-18",10.6533,10.6775,10.5969,10.6533,5592000.0],["2023-04-19",10.5889,10.7581,10.5889,10.742,5007600.0],["2023-04-20",10.5083,10.5727,10.468,10.5244,2770200.0],["2023-04-21",10.331,10.3955,10.3068,10.3955,2100900.0],["2023-04-24",10.3955,10.5083,10.3874,10.5002,2186300.0],["2023-04-25",10.2021,10.2182,9.9603,9.9764,3827600.0],["2023-04-26",10.2181,10.3348,10.1681,10.2098,3730200.0],["2023-04-27",10.3848,10.5598,10.3681,10.5348,2790900.0],["2023-04-28",10.1514,10.3181,10.1264,10.3181,3881800.0],["2023-05-01",10.3348,10.4431,10.2515,10.2515,2611500.0],["2023-05-02",10.3348,10.3348,10.0431,10.1431,3947900.0],["2023-05-03",10.0598,10.2681,10.0431,10.0931,6167400.0],["2023-05-04",10.0014,10.0764,9.8181,9.9847,6048500.0],["2023-05-05",10.2264,10.3848,10.2098,10.3598,3567100.0],["2023-05-08",10.4431,10.4598,10.3598,10.3765,3038300.0],["2023-05-09",10.1764,10.2765,10.1514,10.2431,2691400.0],["2023-05-10",10.2515,10.2598,10.0181,10.1181,3368000.0],["2023-05-11",10.3348,10.5682,10.3015,10.5515,3845800.0],["2023-05-12",10.6932,10.7182,10.5098,10.5765,3710400.0],["2023-05-15",10.5015,10.6598,10.4848,10.6098,3273200.0],["2023-05-16",10.7849,10.8015,10.6015,10.6098,3087500.0],["2023-05-17",10.7432,10.8849,10.7098,10.8432,3097900.0],["2023-05-18",10.8765,10.8932,10.7599,10.8599,2867600.0],["2023-05-19",10.9182,10.9516,10.8015,10.8432,2188500.0],["2023-05-22",10.8265,10.8932,10.8099,10.8599,2169600.0],["2023-05-23",10.9265,10.9932,10.8599,10.8599,2127100.0],["2023-05-24",10.7849,10.7932,10.6848,10.6932,2462400.0],["2023-05-25",10.6932,10.7349,10.6182,10.6848,2799000.0],["2023-05-26",10.7765,10.8432,10.7432,10.8182,3490400.0],["2023-05-30",10.5682,10.5848,10.3931,10.4848,2946300.0],["2023-05-31",10.3348,10.3431,10.1764,10.2264,2651200.0],["2023-06-01",10.3681,10.4848,10.3515,10.4515,2112200.0],["2023-06-02",10.6515,10.7349,10.6348,10.7182,2308700.0],["2023-06-05",10.6348,10.6432,10.5098,10.5598,2287700.0],["2023-06-06",10.6182,10.7765,10.6098,10.7765,2271600.0],["2023-06-07",10.7682,10.8182,10.7265,10.7765,1929700.0],["2023-06-08",10.9265,10.9766,10.8515,10.9516,2511100.0],["2023-06-09",10.8015,10.8432,10.7765,10.8015,2922900.0],["2023-06-12",10.8265,10.8765,10.7599,10.8182,2306200.0],["2023-06-13",10.8682,10.9432,10.8682,10.9015,2341800.0],["2023-06-14",11.1182,11.1682,10.9599,11.0016,3409200.0],["2023-06-15",11.0432,11.1432,11.0432,11.1349,2400000.0],["2023-06-16",11.2016,11.2099,11.1266,11.1682,2444800.0],["2023-06-20",11.1516,11.1599,11.0682,11.1266,2148400.0],["2023-06-21",11.1266,11.2349,11.1016,11.1933,2166100.0],["2023-06-22",11.0182,11.0182,10.9182,10.9432,3434000.0],["2023-06-23",10.5848,10.6098,10.5348,10.5348,3754400.0],["2023-06-26",10.6848,10.7765,10.6682,10.6848,2913100.0],["2023-06-27",10.8349,10.9349,10.7932,10.9265,4157400.0],["2023-06-28",10.9015,10.9265,10.8599,10.8849,2927900.0],["2023-06-29",10.9849,11.0682,10.9682,11.0432,3806800.0],["2023-06-30",11.2766,11.3099,11.1933,11.2266,2512000.0],["2023-07-03",11.3433,11.4016,11.3266,11.3849,1329000.0],["2023-07-05",11.3183,11.3349,11.2433,11.2516,2119800.0],["2023-07-06",11.1182,11.1266,10.9682,11.0849,2511000.0],["2023-07-07",11.1599,11.3349,11.1599,11.2849,1929000.0],["2023-07-10",11.2516,11.3266,11.2099,11.2849,2972100.0],["2023-07-11",11.5183,11.6183,11.4933,11.61,2911500.0],["2023-07-12",11.81,11.9517,11.8017,11.8433,5430900.0],["2023-07-13",12.1017,12.135,12.0434,12.1184,2434800.0],["2023-07-14",12.1184,12.1267,11.9684,11.9684,2163100.0],["2023-07-17",12.0434,12.085,12.01,12.0434,2251400.0],["2023-07-18",12.0767,12.2101,12.0684,12.1934,2382400.0],["2023-07-19",12.1517,12.2267,12.1267,12.2017,2231800.0],["2023-07-20",12.2434,12.3017,12.2017,12.2184,1949600.0],["2023-07-21",12.3017,12.3184,12.2267,12.2434,2319900.0],["2023-07-24",12.1851,12.2851,12.1767,12.2434,1716700.0],["2023-07-25",12.1517,12.2267,12.135,12.1517,2012800.0],["2023-07-26",11.9934,12.1601,11.9767,12.1267,2346700.0],["2023-07-27",12.035,12.1017,11.9267,11.9434,2108600.0],["2023-07-28",12.085,12.1517,12.0434,12.0934,1993500.0],["2023-07-31",12.1851,12.2351,12.1351,12.1434,1371000.0],["2023-08-01",12.1351,12.1851,12.0434,12.0934,2095500.0],["2023-08-02",11.8933,11.935,11.81,11.8933,2157800.0],["2023-08-03",11.935,12.1017,11.935,12.085,2939000.0],["2023-08-04",12.1934,12.3768,12.1684,12.2267,3753800.0],["2023-08-07",12.3851,12.4018,12.3267,12.3601,1716000.0],["2023-08-08",12.0017,12.1684,11.91,12.1684,3664800.0],["2023-08-09",12.11,12.1934,12.085,12.1267,2057100.0],["2023-08-10",12.3601,12.5018,12.3017,12.3517,2385400.0],["2023-08-11",12.2089,12.303,12.1746,12.2431,2757300.0],["2023-08-14",12.1575,12.2688,12.1062,12.226,2465700.0],["2023-08-15",12.2431,12.2516,12.0891,12.0976,1987500.0],["2023-08-16",12.0805,12.1575,12.0035,12.0206,2321500.0],["2023-08-17",12.1575,12.1832,11.9779,12.0035,2307700.0],["2023-08-18",11.8752,12.0292,11.8666,12.0035,2671900.0],["2023-08-21",12.1319,12.1404,12.0292,12.1233,1730600.0],["2023-08-22",12.1746,12.2089,12.0378,12.0463,1296900.0],["2023-08-23",12.0378,12.1918,12.0292,12.1832,1908100.0],["2023-08-24",12.1319,12.2345,12.0976,12.1148,1883200.0],["2023-08-25",12.2602,12.2688,12.0891,12.1746,2133100.0],["2023-08-28",12.2859,12.3971,12.2859,12.38,3185400.0],["2023-08-29",12.3458,12.4998,12.3372,12.4998,1985800.0],["2023-08-30",12.5682,12.6195,12.5083,12.5169,2035900.0],["2023-08-31",12.2602,12.2859,12.0549,12.1062,3149600.0],["2023-09-01",12.1233,12.149,12.0121,12.0378,2688400.0],["2023-09-05",12.0121,12.0292,11.8495,11.8495,2152100.0],["2023-09-06",11.8068,11.8666,11.7469,11.8068,3122800.0],["2023-09-07",11.7041,11.7554,11.61,11.6271,2037200.0],["2023-09-08",11.6356,11.7041,11.6014,11.6356,1387400.0],["2023-09-11",11.8153,11.8581,11.7725,11.7811,1606700.0],["2023-09-12",11.7811,11.8923,11.7725,11.8324,1659000.0],["2023-09-13",11.8581,11.8752,11.7469,11.764,1636800.0],["2023-09-14",11.9522,12.0121,11.918,11.9608,3001300.0],["2023-09-15",11.8752,11.9094,11.8495,11.8581,1729700.0],["2023-09-18",11.8239,11.8239,11.6356,11.6784,2090800.0],["2023-09-19",11.8153,11.8838,11.7982,11.8666,1877500.0],["2023-09-20",12.0206,12.0891,11.8666,11.8752,1548600.0],["2023-09-21",11.8838,12.0378,11.8838,11.9351,1903900.0],["2023-09-22",11.3276,11.3448,11.1052,11.1138,6033800.0],["2023-09-25",11.1309,11.225,11.0624,11.225,2979800.0],["2023-09-26",11.1736,11.302,11.1394,11.1651,2809500.0],["2023-09-27",11.1394,11.1736,11.0539,11.1309,1905800.0],["2023-09-28",11.2335,11.3875,11.2335,11.3105,2676900.0],["2023-09-29",11.4132,11.4303,11.2592,11.2763,2065200.0],["2023-10-02",11.3105,11.3276,11.1137,11.1394,2055100.0],["2023-10-03",11.0795,11.1052,11.0025,11.0282,2142600.0],["2023-10-04",11.1993,11.225,11.1052,11.2079,1957700.0],["2023-10-05",11.2079,11.3448,11.1908,11.3362,1792700.0],["2023-10-06",11.4474,11.6185,11.3448,11.5672,1865100.0],["2023-10-09",11.2592,11.3704,11.2335,11.3619,1157600.0],["2023-10-10",11.5843,11.6271,11.5244,11.5501,1523100.0],["2023-10-11",11.6442,11.7041,11.6014,11.687,1600900.0],["2023-10-12",11.5501,11.5501,11.3875,11.4218,1598100.0],["2023-10-13",11.3191,11.3619,11.1565,11.1822,2164600.0],["2023-10-16",11.302,11.3533,11.2506,11.3362,1729900.0],["2023-10-17",11.2592,11.456,11.2592,11.4046,1745700.0],["2023-10-18",11.2421,11.2592,11.1309,11.148,4739300.0],["2023-10-19",11.0624,11.2763,11.0539,11.0881,4618400.0],["2023-10-20",10.9854,11.0196,10.8656,10.9084,4921500.0],["2023-10-23",10.9084,11.0881,10.9084,10.9597,2099500.0],["2023-10-24",10.917,10.9683,10.8742,10.917,1935300.0],["2023-10-25",10.84,10.9341,10.7886,10.8485,2105000.0],["2023-10-26",10.7287,10.8314,10.7031,10.7886,3611800.0],["2023-10-27",10.8571,10.8742,10.6603,10.8057,9263800.0],["2023-10-30",10.84,11.0111,10.8314,11.0111,10975500.0],["2023-10-31",10.8571,11.0025,10.8571,10.9854,13390200.0],["2023-11-01",10.8913,10.9854,10.7715,10.8742,8903200.0],["2023-11-02",10.7202,10.8571,10.6517,10.8057,4741900.0],["2023-11-03",11.1822,11.3704,11.1736,11.3448,8125600.0],["2023-11-06",11.3619,11.4046,11.2763,11.3448,5234600.0],["2023-11-07",11.1223,11.2079,11.0966,11.1394,7289200.0],["2023-11-08",11.1394,11.2164,11.0966,11.1565,2013800.0],["2023-11-09",11.1223,11.1993,11.0453,11.071,3112000.0],["2023-11-10",11.1822,11.2335,11.0795,11.2335,3199500.0],["2023-11-13",11.225,11.2849,11.1907,11.225,1894700.0],["2023-11-14",11.4132,11.6271,11.4132,11.5929,2666800.0],["2023-11-15",11.7126,11.7383,11.6699,11.6784,1851400.0],["2023-11-16",11.7298,11.7725,11.6613,11.6955,1723600.0],["2023-11-17",11.8752,11.9608,11.8581,11.9608,1754400.0],["2023-11-20",11.9009,11.9522,11.8838,11.918,1300000.0],["2023-11-21",11.9265,11.9522,11.8666,11.8838,5780900.0],["2023-11-22",11.8495,11.8752,11.7982,11.8324,1111200.0],["2023-11-24",11.8923,11.9351,11.8581,11.9265,1762700.0],["2023-11-27",11.8923,11.9351,11.8239,11.8923,968700.0],["2023-11-28",11.8666,11.9265,11.8239,11.8752,2034300.0],["2023-11-29",12.0035,12.0976,11.995,12.0463,1968200.0],["2023-11-30",12.0378,12.0549,11.9864,12.0463,1612600.0],["2023-12-01",11.995,12.1233,11.9522,12.0891,5858500.0],["2023-12-04",11.9779,12.0891,11.9693,12.0549,2028600.0],["2023-12-05",12.1062,12.1233,12.0463,12.072,1618300.0],["2023-12-06",12.2431,12.3372,12.149,12.1575,2671100.0],["2023-12-07",12.2602,12.3543,12.2345,12.3372,1620400.0],["2023-12-08",12.3885,12.5254,12.38,12.4826,2617300.0],["2023-12-11",12.4655,12.4912,12.4313,12.4655,1805500.0],["2023-12-12",12.5768,12.6195,12.5425,12.5939,1646900.0],["2023-12-13",12.5682,12.7564,12.4826,12.7393,2105500.0],["2023-12-14",12.7992,12.9019,12.7308,12.8249,3016800.0],["2023-12-15",12.7137,12.842,12.7051,12.7564,3155300.0],["2023-12-18",12.8848,12.8933,12.7735,12.8249,2234500.0],["2023-12-19",12.9019,12.9361,12.842,12.8848,2148800.0],["2023-12-20",12.7821,12.8249,12.6281,12.6281,3138500.0],["2023-12-21",12.7735,12.8163,12.7222,12.8078,2083200.0],["2023-12-22",12.8848,12.9361,12.8163,12.8591,2290300.0],["2023-12-26",12.9019,12.9874,12.8762,12.9618,966000.0],["2023-12-27",12.9275,13.0217,12.9275,12.996,1467400.0],["2023-12-28",12.8848,12.919,12.8334,12.842,1712700.0],["2023-12-29",12.8762,12.8933,12.7907,12.8505,1933400.0],["2024-01-02",12.5596,12.6794,12.5425,12.6281,2625100.0],["2024-01-03",12.457,12.611,12.4228,12.5425,2836500.0],["2024-01-04",12.303,12.4826,12.2944,12.3543,3208900.0],["2024-01-05",12.457,12.5511,12.3971,12.4313,2392200.0],["2024-01-08",12.4484,12.4912,12.4142,12.4484,1689300.0],["2024-01-09",12.1918,12.2431,12.1319,12.1319,2389700.0],["2024-01-10",12.1148,12.1575,12.072,12.1404,3055900.0],["2024-01-11",12.1661,12.1918,11.9864,12.0549,3744400.0],["2024-01-12",12.1575,12.1832,12.0121,12.0549,2566500.0],["2024-01-16",11.8666,11.8752,11.7469,11.7554,3589900.0],["2024-01-17",11.6955,11.7896,11.6699,11.7469,3670100.0],["2024-01-18",11.8153,11.8495,11.7298,11.841,2808600.0],["2024-01-19",11.8666,11.9779,11.8324,11.9693,2087600.0],["2024-01-22",11.9864,12.0206,11.9351,11.9608,2377900.0],["2024-01-23",11.9693,12.0035,11.8923,11.995,2253700.0],["2024-01-24",12.1746,12.1918,12.1062,12.1233,2618400.0],["2024-01-25",12.1404,12.149,12.0121,12.1233,2877800.0],["2024-01-26",12.1918,12.226,12.149,12.2174,1821600.0],["2024-01-29",12.1062,12.149,12.0463,12.1404,1642300.0],["2024-01-30",12.0976,12.2089,12.0976,12.1832,1978600.0],["2024-01-31",12.3372,12.3543,12.1319,12.149,3125000.0],["2024-02-01",11.4218,11.5159,11.302,11.4303,8195500.0],["2024-02-02",11.3448,11.3875,11.2079,11.2763,5818600.0],["2024-02-05",11.0795,11.1309,11.0196,11.0966,2980300.0],["2024-02-06",11.1223,11.2079,11.1052,11.1565,2215600.0],["2024-02-07",10.994,11.0624,10.9341,11.0367,3446400.0],["2024-02-08",11.0282,11.0453,10.9597,11.0282,2795000.0],["2024-02-09",11.0282,11.1822,11.0196,11.1651,3923300.0],["2024-02-12",11.2678,11.3362,11.2506,11.302,2543000.0],["2024-02-13",11.2592,11.2678,11.0795,11.1394,5209000.0],["2024-02-14",11.225,11.2763,11.1993,11.2763,2436300.0],["2024-02-15",11.3276,11.4816,11.3276,11.4731,2704000.0],["2024-02-16",11.4218,11.4474,11.379,11.3961,2789900.0],["2024-02-20",11.6014,11.7383,11.6014,11.7126,2993500.0],["2024-02-21",11.6784,11.6955,11.6185,11.6699,2939100.0],["2024-02-22",11.764,11.8153,11.7041,11.7298,3231800.0],["2024-02-23",11.7298,11.7896,11.7212,11.7554,1931700.0],["2024-02-26",11.7212,11.7469,11.61,11.6185,2005500.0],["2024-02-27",11.6784,11.7811,11.6784,11.764,2441100.0],["2024-02-28",11.8068,11.8666,11.7212,11.7298,2653900.0],["2024-02-29",11.7896,11.8068,11.6699,11.7383,6711700.0],["2024-03-01",11.7982,11.8324,11.7041,11.7896,3261800.0],["2024-03-04",12.0463,12.1062,12.0121,12.0634,2868200.0],["2024-03-05",12.0976,12.226,12.0891,12.1661,2887600.0],["2024-03-06",12.3286,12.3372,12.2174,12.2859,4760100.0],["2024-03-07",12.3885,12.534,12.3714,12.5254,2858400.0],["2024-03-08",12.6452,12.6794,12.5682,12.5939,2320300.0],["2024-03-11",12.6965,12.8762,12.6965,12.8762,3547400.0],["2024-03-12",13.073,13.2099,13.0644,13.2013,4419500.0],["2024-03-13",13.1671,13.2527,13.1585,13.1757,4201200.0],["2024-03-14",13.0901,13.1158,13.0045,13.0559,3486100.0],["2024-03-15",13.1414,13.2013,13.0987,13.1329,3286200.0],["2024-03-18",13.304,13.3297,13.2099,13.3211,2569200.0],["2024-03-19",13.458,13.5435,13.4494,13.4751,3044900.0],["2024-03-20",13.2783,13.5521,13.2698,13.5264,2739200.0],["2024-03-21",13.4665,13.535,13.4494,13.5008,3211300.0],["2024-03-22",13.6462,13.6633,13.5435,13.5607,1687000.0],["2024-03-25",13.5692,13.6719,13.5692,13.6205,2021500.0],["2024-03-26",13.843,13.92,13.7574,13.766,3271300.0],["2024-03-27",13.8687,13.92,13.8088,13.9114,2485100.0],["2024-03-28",14.0483,14.1253,14.0312,14.1082,3136700.0],["2024-04-01",14.0825,14.1339,13.9713,14.0654,2033600.0],["2024-04-02",14.0911,14.1424,14.0483,14.1168,2709700.0],["2024-04-03",14.2793,14.4248,14.2622,14.3991,2502100.0],["2024-04-04",14.5873,14.6301,14.3307,14.3563,2842800.0],["2024-04-05",14.3221,14.5189,14.305,14.4333,3038900.0],["2024-04-08",14.613,14.6729,14.5617,14.6387,2546500.0],["2024-04-09",14.6558,14.6986,14.5189,14.5702,1710400.0],["2024-04-10",14.4077,14.6044,14.3392,14.4077,2760800.0],["2024-04-11",14.3734,14.382,14.0569,14.2451,2713800.0],["2024-04-12",13.6205,13.7061,13.4922,13.5264,4596300.0],["2024-04-15",13.7831,13.843,13.5521,13.5521,4754500.0],["2024-04-16",13.4665,13.4751,13.3297,13.381,4457000.0],["2024-04-17",13.7147,13.766,13.4837,13.5692,4279300.0],["2024-04-18",13.7489,13.8515,13.689,13.7232,5720700.0],["2024-04-19",13.843,13.9114,13.8002,13.8601,3859900.0],["2024-04-22",13.9371,14.0911,13.92,14.0398,2614500.0],["2024-04-23",14.151,14.3136,14.1339,14.305,3116500.0],["2024-04-24",14.0891,14.152,14.0351,14.0891,3147500.0],["2024-04-25",14.0081,14.188,13.9811,14.1431,2768400.0],["2024-04-26",14.26,14.377,14.26,14.341,2552200.0],["2024-04-29",14.395,14.395,14.26,14.287,2195000.0],["2024-04-30",14.296,14.332,14.206,14.215,2506000.0],["2024-05-01",14.206,14.4669,14.188,14.332,2110400.0],["2024-05-02",15.2767,15.4116,15.1597,15.3396,5900700.0],["2024-05-03",15.3846,15.4836,15.2946,15.4566,4083600.0],["2024-05-06",15.5466,15.6185,15.5106,15.5466,2365800.0],["2024-05-07",15.6455,15.6905,15.5646,15.6005,2597400.0],["2024-05-08",15.4746,15.5825,15.4566,15.5825,2260400.0],["2024-05-09",15.5646,15.6005,15.5196,15.5466,1787700.0],["2024-05-10",15.5825,15.6095,15.5196,15.5556,4119100.0],["2024-05-13",15.6455,15.7715,15.6455,15.6905,2137300.0],["2024-05-14",15.8884,16.0324,15.8704,16.0144,2083000.0],["2024-05-15",15.8704,15.9064,15.7985,15.8704,1973300.0],["2024-05-16",15.7895,15.8974,15.7625,15.8345,1598600.0],["2024-05-17",16.0414,16.1943,16.0054,16.1763,2188600.0],["2024-05-20",16.2033,16.2303,16.0684,16.0774,1376500.0],["2024-05-21",16.1404,16.2123,16.1314,16.1763,1266400.0],["2024-05-22",16.0684,16.1224,15.9514,16.0144,1350000.0],["2024-05-23",16.0594,16.0954,15.8525,15.8704,1429500.0],["2024-05-24",15.8615,15.9874,15.8525,15.9604,1307600.0],["2024-05-28",16.0234,16.0324,15.8794,15.9514,2070200.0],["2024-05-29",15.6815,15.7445,15.6185,15.6995,1338800.0],["2024-05-30",15.8794,16.0054,15.8435,15.9964,1885700.0],["2024-05-31",16.0144,16.1044,15.9064,16.0954,1947700.0],["2024-06-03",16.1583,16.2303,16.0774,16.2213,1941700.0],["2024-06-04",15.9154,15.9784,15.6905,15.7535,1560700.0],["2024-06-05",15.9154,15.9244,15.7175,15.7805,1694800.0],["2024-06-06",15.9514,16.0414,15.9154,16.0054,1611800.0],["2024-06-07",16.0684,16.1044,15.8974,15.8974,1907000.0],["2024-06-10",15.6545,15.7355,15.5825,15.6815,1268300.0],["2024-06-11",15.4026,15.4566,15.2497,15.3756,2480200.0],["2024-06-12",15.6995,15.7625,15.5915,15.6545,2327200.0],["2024-06-13",15.2947,15.2947,14.9978,15.0337,2750100.0],["2024-06-14",14.6109,14.7908,14.5389,14.7548,2440300.0],["2024-06-17",15.1507,15.3306,15.0607,15.3036,2339200.0],["2024-06-18",15.4116,15.4566,15.2317,15.2497,1801600.0],["2024-06-20",15.0068,15.1957,14.9888,15.1237,1773900.0],["2024-06-21",14.9168,14.9798,14.7998,14.9528,1979000.0],["2024-06-24",15.2137,15.3396,15.1867,15.3126,2211400.0],["2024-06-25",15.2317,15.3126,15.2047,15.2767,1625400.0],["2024-06-26",15.1057,15.2947,15.0967,15.2857,1443800.0],["2024-06-27",15.3126,15.3846,15.2946,15.3396,1260800.0],["2024-06-28",15.2857,15.4476,15.2857,15.4206,1736800.0],["2024-07-01",15.8974,15.9064,15.7535,15.8165,2840100.0],["2024-07-02",15.7625,15.8435,15.6905,15.8435,1792800.0],["2024-07-03",15.9964,16.0324,15.9424,15.9874,997400.0],["2024-07-05",16.0954,16.1224,15.9604,16.0864,1419900.0],["2024-07-08",16.2213,16.2573,16.0954,16.1224,1181900.0],["2024-07-09",16.0324,16.1943,16.0144,16.0954,1273400.0],["2024-07-10",16.2303,16.2843,16.1943,16.2753,1243200.0],["2024-07-11",16.3383,16.3743,16.2573,16.3023,1102400.0],["2024-07-12",16.3923,16.4822,16.3563,16.4103,1241300.0],["2024-07-15",16.3833,16.3923,16.2663,16.2843,1127700.0],["2024-07-16",16.3293,16.4732,16.2843,16.4552,1531800.0],["2024-07-17",16.6622,16.7431,16.6172,16.6532,2218500.0],["2024-07-18",16.7072,16.7341,16.5182,16.5722,2400700.0],["2024-07-19",16.4552,16.5452,16.4373,16.4373,1254400.0],["2024-07-22",16.6892,16.7881,16.5992,16.7701,1606500.0],["2024-07-23",16.6622,16.7162,16.6532,16.6892,1331800.0],["2024-07-24",16.6982,16.7521,16.5182,16.5182,1473700.0],["2024-07-25",16.4193,16.6172,16.3383,16.5092,1435400.0],["2024-07-26",16.5002,16.7162,16.4912,16.7072,2439700.0],["2024-07-29",16.4462,16.4912,16.2663,16.4193,1436100.0],["2024-07-30",16.4013,16.4642,16.3023,16.3293,1431900.0],["2024-07-31",16.2843,16.3923,16.2573,16.3113,1818300.0],["2024-08-01",15.8435,15.8704,15.4296,15.4926,4690100.0],["2024-08-02",15.4746,15.5196,15.3036,15.3756,3014000.0],["2024-08-05",14.7998,15.1417,14.7189,15.0068,2709900.0],["2024-08-06",14.7189,15.0337,14.7009,14.8898,4389800.0],["2024-08-07",15.3036,15.3216,15.0068,15.0607,3025100.0],["2024-08-08",15.1979,15.2715,15.0966,15.2439,1153400.0],["2024-08-09",15.1242,15.3176,15.1242,15.2899,1540600.0],["2024-08-12",15.3268,15.3728,15.2623,15.2807,1266000.0],["2024-08-13",15.3268,15.5385,15.2991,15.5201,1514000.0],["2024-08-14",15.5477,15.5845,15.5201,15.5661,1334800.0],["2024-08-15",15.8238,15.9251,15.8146,15.8699,911100.0],["2024-08-16",15.8607,15.9803,15.8515,15.9711,1150700.0],["2024-08-19",16.146,16.2381,16.146,16.2197,1496700.0],["2024-08-20",16.054,16.146,16.0448,16.1092,1528900.0],["2024-08-21",16.1921,16.2289,16.1092,16.2105,1302900.0],["2024-08-22",16.1921,16.2105,16.1184,16.146,1513100.0],["2024-08-23",16.2473,16.4682,16.2381,16.4314,1494100.0],["2024-08-26",16.367,16.4866,16.3578,16.4406,1042400.0],["2024-08-27",16.5603,16.9009,16.5327,16.8456,5178000.0],["2024-08-28",16.4774,16.5787,16.4222,16.4682,1926900.0],["2024-08-29",16.7168,16.7444,16.6247,16.6799,1364000.0],["2024-08-30",16.6707,16.7812,16.6707,16.7628,902900.0],["2024-09-03",16.5695,16.5971,16.3946,16.413,1712600.0],["2024-09-04",16.4774,16.5419,16.3485,16.3762,1452200.0],["2024-09-05",16.5787,16.6063,16.4222,16.505,1076200.0],["2024-09-06",16.6155,16.6707,16.1829,16.2197,1615500.0],["2024-09-09",16.3854,16.5327,16.3578,16.4682,1304200.0],["2024-09-10",16.4038,16.413,16.1276,16.2749,1603300.0],["2024-09-11",16.4038,16.459,16.1276,16.4314,1462600.0],["2024-09-12",16.4314,16.5879,16.3117,16.5695,1163700.0],["2024-09-13",16.726,16.864,16.726,16.7904,1004900.0],["2024-09-16",16.5879,16.7628,16.5787,16.7536,1350700.0],["2024-09-17",16.8917,16.9009,16.7444,16.7904,1011000.0],["2024-09-18",16.9009,17.1218,16.818,16.9377,1790700.0],["2024-09-19",17.085,17.1678,16.9561,17.1494,1651300.0],["2024-09-20",17.223,17.2323,17.0666,17.177,1187100.0],["2024-09-23",16.9009,16.9929,16.864,16.9285,1372800.0],["2024-09-24",16.9561,17.0574,16.9285,16.9929,1410100.0],["2024-09-25",16.9193,16.9377,16.5787,16.5879,3130800.0],["2024-09-26",16.9929,17.131,16.9377,17.1034,1704600.0],["2024-09-27",17.0942,17.1126,16.8825,16.8825,1533800.0],["2024-09-30",16.7444,16.7536,16.6247,16.7168,1230200.0],["2024-10-01",16.4682,16.4866,16.146,16.3209,3709000.0],["2024-10-02",16.1736,16.2381,16.1184,16.1736,1792500.0],["2024-10-03",15.9711,16.0724,15.9343,16.0264,1413100.0],["2024-10-04",16.1644,16.2749,16.1276,16.2565,1465700.0],["2024-10-07",16.3117,16.3578,16.2105,16.2565,1339800.0],["2024-10-08",16.2841,16.2933,16.1368,16.2381,915500.0],["2024-10-09",15.6121,15.8054,15.5937,15.7502,1345400.0],["2024-10-10",15.9711,15.9803,15.8146,15.8607,1914500.0],["2024-10-11",15.8975,16.0724,15.8975,16.0264,1689700.0],["2024-10-14",15.9527,16.0448,15.9343,15.9895,1181500.0],["2024-10-15",15.9343,16.0908,15.8883,15.9343,1818400.0],["2024-10-16",15.8883,15.9619,15.8423,15.8699,1072700.0],["2024-10-17",15.9803,16.0448,15.8883,15.8975,1216600.0],["2024-10-18",15.9619,16.0264,15.8791,15.9987,891300.0],["2024-10-21",15.9619,15.9803,15.8054,15.8331,2319700.0],["2024-10-22",15.5017,15.5845,15.4556,15.5569,1910900.0],["2024-10-23",15.4464,15.4833,15.336,15.4004,2126300.0],["2024-10-24",15.5385,15.5569,15.4004,15.5201,1049500.0],["2024-10-25",15.6582,15.6858,15.4833,15.5017,1702100.0],["2024-10-28",15.474,15.7042,15.4648,15.6766,1734500.0],["2024-10-29",15.6582,15.7042,15.5753,15.5937,1894900.0],["2024-10-30",15.3636,15.5661,15.3452,15.4556,2489400.0],["2024-10-31",15.8146,15.8607,15.5017,15.6029,3163200.0],["2024-11-01",15.741,15.7686,15.5753,15.6121,1952400.0],["2024-11-04",15.9067,15.9159,15.787,15.787,2189000.0],["2024-11-05",15.6858,15.7134,15.6213,15.6397,1984600.0],["2024-11-06",14.9401,15.023,14.8665,14.9954,2717900.0],["2024-11-07",15.0506,15.0966,14.7652,14.8757,2709600.0],["2024-11-08",14.7837,14.8113,14.6824,14.7376,1718000.0],["2024-11-11",14.7929,14.8389,14.7284,14.756,1688100.0],["2024-11-12",14.618,14.6364,14.397,14.4707,2035200.0],["2024-11-13",14.2682,14.2682,14.0748,14.1577,2003900.0],["2024-11-14",14.351,14.4154,14.2405,14.2497,1783100.0],["2024-11-15",14.4615,14.5259,14.4246,14.4891,3733400.0],["2024-11-18",14.5535,14.6732,14.5443,14.6272,1922700.0],["2024-11-19",14.3602,14.5719,14.3602,14.5443,2237900.0],["2024-11-20",14.4523,14.4891,14.3602,14.4431,1594200.0],["2024-11-21",14.3418,14.4246,14.2682,14.397,2930500.0],["2024-11-22",13.8999,14.1025,13.8999,14.0656,3478200.0],["2024-11-25",14.0933,14.1761,14.0656,14.1209,2868000.0],["2024-11-26",14.0748,14.0748,13.8907,13.8999,2478700.0],["2024-11-27",13.9368,14.1025,13.9368,14.0564,1789400.0],["2024-11-29",14.1301,14.259,14.1209,14.2221,1562800.0],["2024-12-02",14.0933,14.1117,13.946,14.038,2035500.0],["2024-12-03",14.1393,14.2129,14.0656,14.1485,1654100.0],["2024-12-04",14.259,14.2774,14.1945,14.2221,1739400.0],["2024-12-05",14.618,14.756,14.618,14.6732,2533800.0],["2024-12-06",14.6824,14.7008,14.5167,14.5719,1852900.0],["2024-12-09",14.7192,14.7652,14.6088,14.618,2330000.0],["2024-12-10",14.664,14.6732,14.5995,14.5995,1919800.0],["2024-12-11",14.5903,14.5995,14.4339,14.5167,1844900.0],["2024-12-12",14.1393,14.2037,14.0288,14.0656,2562400.0],["2024-12-13",14.2958,14.3326,14.2037,14.2958,1367200.0],["2024-12-16",14.2221,14.3326,14.1945,14.2866,1811300.0],["2024-12-17",14.1577,14.2221,14.0933,14.1117,1937000.0],["2024-12-18",14.1945,14.2958,13.8907,13.8907,3131500.0],["2024-12-19",14.2682,14.305,14.1577,14.1853,3379000.0],["2024-12-20",13.9368,14.1853,13.9184,14.0933,3276900.0],["2024-12-23",14.0564,14.2037,14.0104,14.1945,2331000.0],["2024-12-24",14.2037,14.3786,14.2037,14.3786,808200.0],["2024-12-26",14.4154,14.4799,14.3602,14.4339,1379500.0],["2024-12-27",14.3234,14.4154,14.3234,14.3878,1981100.0],["2024-12-30",14.3878,14.4431,14.3234,14.4154,2133600.0],["2024-12-31",14.4431,14.5167,14.3602,14.4246,1420000.0],["2025-01-02",14.3418,14.3694,14.2405,14.2774,2385300.0],["2025-01-03",14.3418,14.4062,14.2497,14.4062,1692800.0],["2025-01-06",14.5351,14.7284,14.5259,14.5627,3057200.0],["2025-01-07",14.71,14.71,14.5627,14.618,3328400.0],["2025-01-08",14.397,14.5443,14.351,14.5259,2905400.0],["2025-01-10",14.4799,14.5351,14.2958,14.3142,2636700.0],["2025-01-13",14.6352,14.7933,14.6166,14.7933,2977000.0],["2025-01-14",14.8864,15.0073,14.8306,14.998,1999600.0],["2025-01-15",15.1655,15.2027,15.0725,15.1841,3141000.0],["2025-01-16",15.2399,15.3423,15.1934,15.3051,2789900.0],["2025-01-17",15.2027,15.333,15.1376,15.1748,2804900.0],["2025-01-21",15.4725,15.5749,15.4353,15.5656,2498600.0],["2025-01-22",15.3051,15.3051,15.212,15.2213,2492700.0],["2025-01-23",15.426,15.6214,15.4167,15.5656,2334500.0],["2025-01-24",15.5935,15.6679,15.5842,15.5842,1817900.0],["2025-01-27",15.6865,15.733,15.5842,15.6679,2352000.0],["2025-01-28",15.547,15.5842,15.4446,15.5191,2562000.0],["2025-01-29",15.5284,15.7144,15.5097,15.5749,2970600.0],["2025-01-30",15.6493,15.7144,15.5191,15.6214,2302000.0],["2025-01-31",15.5284,15.5935,15.3888,15.4167,2569900.0],["2025-02-03",14.9887,15.2213,14.9236,15.119,3876400.0],["2025-02-04",15.3795,15.5284,15.3609,15.4911,1975000.0],["2025-02-05",15.4911,15.5097,15.3981,15.4725,1935100.0],["2025-02-06",15.1655,15.3609,15.0911,15.3237,4087700.0],["2025-02-07",15.3981,15.4539,15.2585,15.2771,2165200.0],["2025-02-10",15.1655,15.2213,15.1376,15.1841,1929600.0],["2025-02-11",15.333,15.4725,15.2958,15.4446,2117600.0],["2025-02-12",15.5842,15.733,15.547,15.6679,2564100.0],["2025-02-13",15.5935,15.7144,15.5377,15.6493,2662900.0],["2025-02-14",15.9563,16.0494,15.9098,15.9191,2622000.0],["2025-02-18",16.1331,16.2541,16.1052,16.2169,3109600.0],["2025-02-19",15.9377,15.9656,15.7889,15.8447,2751500.0],["2025-02-20",16.0029,16.068,15.9191,16.0215,2682600.0],["2025-02-21",16.0401,16.1145,15.8912,15.9284,2152300.0],["2025-02-24",16.0122,16.0866,15.8912,15.9563,2665200.0],["2025-02-25",16.3843,16.4029,16.1982,16.2727,3531300.0],["2025-02-26",16.3378,16.5611,16.3099,16.4122,2824700.0],["2025-02-27",16.4308,16.5611,16.4029,16.4588,2827300.0],["2025-02-28",16.4588,16.5704,16.3471,16.496,3430100.0],["2025-03-03",17.3426,17.4357,16.9891,17.1007,4799000.0],["2025-03-04",16.8774,17.3519,16.6821,17.1752,7134400.0],["2025-03-05",17.8823,18.1428,17.8078,18.1056,6706900.0],["2025-03-06",18.6638,18.9057,18.5056,18.608,6235900.0],["2025-03-07",18.9894,19.343,18.9243,19.2965,7108400.0],["2025-03-10",18.5708,18.7754,18.4033,18.5708,5463500.0],["2025-03-11",18.5149,18.6452,18.3102,18.4963,5480700.0],["2025-03-12",18.6638,18.7196,18.5428,18.5708,2772200.0],["2025-03-13",18.4963,18.5801,18.394,18.4033,1869800.0],["2025-03-14",18.6824,18.8778,18.6731,18.8499,2534100.0],["2025-03-17",18.7661,18.915,18.7661,18.8685,2101300.0],["2025-03-18",18.9429,19.0732,18.8871,19.0546,2399800.0],["2025-03-19",18.8499,19.129,18.8406,19.0639,2327900.0],["2025-03-20",18.4219,18.6359,18.394,18.5894,2793900.0],["2025-03-21",18.4033,18.5522,18.3661,18.487,3765600.0],["2025-03-24",18.4777,18.5428,18.3289,18.394,2111700.0],["2025-03-25",18.8499,18.9057,18.7754,18.8778,1955100.0],["2025-03-26",18.7848,18.8406,18.5894,18.6638,2618400.0],["2025-03-27",18.6359,18.7475,18.608,18.6545,2379100.0],["2025-03-28",18.4126,18.5428,18.3568,18.4312,1771300.0],["2025-03-31",17.9846,18.2544,17.966,18.2265,2659000.0],["2025-04-01",18.2637,18.3382,18.1242,18.2544,1956100.0],["2025-04-02",18.1428,18.394,18.1428,18.394,1499900.0],["2025-04-03",18.0311,18.0311,17.6497,17.6776,3850900.0],["2025-04-04",16.5239,16.6169,15.9842,16.1517,6373500.0],["2025-04-07",15.5284,16.3471,15.4167,15.7237,7219400.0],["2025-04-08",16.1517,16.1796,15.3237,15.4632,4560800.0],["2025-04-09",15.6121,16.8495,15.3423,16.7937,6787400.0],["2025-04-10",16.4308,16.4308,15.9098,16.2075,4717200.0],["2025-04-11",16.5053,17.0356,16.4588,16.9519,3787000.0],["2025-04-14",16.9798,17.1845,16.9147,17.0077,2947000.0],["2025-04-15",17.2775,17.3705,17.2217,17.2496,2213300.0],["2025-04-16",17.324,17.4915,17.1845,17.2682,2721200.0],["2025-04-17",17.2868,17.5194,17.2682,17.3519,2215300.0],["2025-04-21",17.4357,17.4729,17.0821,17.2682,1676600.0],["2025-04-22",17.6962,17.8637,17.6497,17.7985,2421800.0],["2025-04-23",18.4126,18.5335,18.18,18.2451,4104100.0],["2025-04-24",18.273,18.3661,18.1521,18.3196,1831400.0],["2025-04-25",18.5252,18.6125,18.4961,18.6028,2009300.0],["2025-04-28",18.8064,18.8452,18.6222,18.8064,1639000.0],["2025-04-29",19.0489,19.0877,18.9907,19.0295,1959900.0],["2025-04-30",18.6028,18.8258,18.564,18.787,1800800.0],["2025-05-01",18.7289,18.8452,18.6222,18.7095,2564000.0],["2025-05-02",20.0285,20.1255,19.9218,20.0188,2591500.0],["2025-05-05",19.8539,20.0382,19.8345,19.8927,3545900.0],["2025-05-06",19.6115,19.7473,19.5921,19.6212,2951400.0],["2025-05-07",19.6212,19.6697,19.466,19.4854,1989800.0],["2025-05-08",19.6503,19.7085,19.5533,19.6018,1828300.0],["2025-05-09",19.8442,19.9509,19.8054,19.8733,3103500.0],["2025-05-12",20.1546,20.2128,20.0479,20.1061,2538700.0],["2025-05-13",20.0673,20.1837,20.0188,20.1643,1734000.0],["2025-05-14",20.368,20.4941,20.3389,20.4553,1707800.0],["2025-05-15",20.5232,20.5329,20.4165,20.465,1851300.0],["2025-05-16",20.5038,20.5814,20.4165,20.5329,1612000.0],["2025-05-19",20.7269,20.8335,20.7075,20.8044,1734300.0],["2025-05-20",20.979,21.0081,20.8432,20.9111,1414400.0],["2025-05-21",21.0469,21.1051,20.7753,20.7947,2353500.0],["2025-05-22",20.7172,20.8529,20.6784,20.7753,2458800.0],["2025-05-23",20.3195,20.5329,20.2904,20.4941,2678100.0],["2025-05-27",20.7172,20.7559,20.659,20.6881,1858300.0],["2025-05-28",20.3971,20.4262,20.3001,20.3583,1582100.0],["2025-05-29",20.562,20.562,20.4068,20.5135,1395600.0],["2025-05-30",20.5814,20.6396,20.4553,20.6202,2646600.0],["2025-06-02",20.5232,20.7753,20.5135,20.7656,2089700.0],["2025-06-03",20.3971,20.5038,20.368,20.4456,1803400.0],["2025-06-04",20.4262,20.5717,20.3971,20.4262,1490700.0],["2025-06-05",20.3195,20.5426,20.2807,20.5038,3142000.0],["2025-06-06",20.5038,20.6008,20.5038,20.5523,1620300.0],["2025-06-09",20.562,20.659,20.5523,20.5814,1448700.0],["2025-06-10",20.5329,20.6105,20.4165,20.4553,1755100.0],["2025-06-11",20.4747,20.5038,20.3486,20.3583,1894200.0],["2025-06-12",20.4844,20.6008,20.465,20.5329,1353800.0],["2025-06-13",20.0382,20.2419,19.9509,20.174,3983600.0],["2025-06-16",20.3971,20.465,20.271,20.2807,2393500.0],["2025-06-17",20.0964,20.1546,19.8636,19.8733,2401500.0],["2025-06-18",20.0091,20.2516,19.9897,20.1546,2169800.0],["2025-06-20",20.0285,20.0382,19.7763,19.786,3348200.0],["2025-06-23",19.8442,20.1255,19.8054,20.1158,2971600.0],["2025-06-24",20.6008,20.7656,20.5717,20.7172,2857200.0],["2025-06-25",20.5135,20.6881,20.4844,20.659,1851900.0],["2025-06-26",20.785,20.9014,20.7656,20.8335,1924100.0],["2025-06-27",21.2894,21.4058,21.2312,21.3185,3090100.0],["2025-06-30",20.979,21.2312,20.979,21.2118,2183300.0],["2025-07-01",21.2409,21.3476,21.1924,21.3379,2627900.0],["2025-07-02",21.5028,21.6871,21.4058,21.6871,2745300.0],["2025-07-03",21.6871,21.8422,21.658,21.8228,1455200.0],["2025-07-07",21.8325,21.881,21.6095,21.7162,2271400.0],["2025-07-08",21.9392,22.0168,21.8034,21.978,2500200.0],["2025-07-09",22.4533,22.5503,22.3757,22.5018,2528500.0],["2025-07-10",22.3951,22.463,22.2593,22.2981,2601500.0],["2025-07-11",22.0847,22.1041,21.9683,22.0556,2624400.0],["2025-07-14",21.8034,21.9489,21.7744,21.9198,1569800.0],["2025-07-15",22.0459,22.0459,21.755,21.7744,2584500.0],["2025-07-16",21.8228,22.0265,21.7259,21.9877,3284900.0],["2025-07-17",21.8519,22.0556,21.8519,22.0459,2447500.0],["2025-07-18",22.1623,22.2302,22.0265,22.0847,2557000.0],["2025-07-21",22.1235,22.3369,22.0653,22.1914,1786200.0],["2025-07-22",22.1817,22.3369,22.0847,22.3369,3347600.0],["2025-07-23",22.6182,23.1031,22.6085,23.0837,5881500.0],["2025-07-24",23.0837,23.1807,22.977,22.977,3644100.0],["2025-07-25",22.9867,23.1613,22.9091,23.1613,2747300.0],["2025-07-28",22.8606,22.8897,22.5406,22.6085,1867700.0],["2025-07-29",22.9479,23.0061,22.8121,22.8897,2311800.0],["2025-07-30",22.783,22.9091,22.6473,22.7055,2717600.0],["2025-07-31",22.5891,22.7637,22.5503,22.657,1934600.0],["2025-08-01",22.2205,22.2399,21.8616,22.0265,3429500.0],["2025-08-04",22.2884,22.366,22.2205,22.2884,2666300.0],["2025-08-05",22.4436,22.5406,22.2981,22.5212,3835700.0],["2025-08-06",22.7443,22.9382,22.7346,22.8897,2261500.0],["2025-08-07",23.2777,23.2874,23.1225,23.2195,1774600.0],["2025-08-08",23.4911,23.7239,23.4135,23.7045,2143500.0],["2025-08-11",23.2777,23.4329,23.2486,23.4038,2310400.0],["2025-08-12",23.5881,23.7336,23.5784,23.7142,2113500.0],["2025-08-13",23.9469,24.0536,23.9178,24.0245,4706900.0],["2025-08-14",23.9954,24.2282,23.9857,24.2088,2213300.0],["2025-08-15",24.3252,24.3543,24.0924,24.1312,2334600.0],["2025-08-18",23.8596,23.9857,23.8499,23.9469,3287100.0],["2025-08-19",24.2282,24.2573,23.9275,23.9469,3846600.0],["2025-08-20",24.0245,24.1215,23.9469,24.0633,2694200.0],["2025-08-21",24.0924,24.17,24.0536,24.1021,1853900.0],["2025-08-22",24.1409,24.3543,24.1021,24.1603,2416900.0],["2025-08-25",24.1118,24.17,23.7045,23.7045,1932300.0],["2025-08-26",23.4523,23.656,23.365,23.6172,2395800.0],["2025-08-27",23.2001,23.3456,23.1031,23.3165,2094200.0],["2025-08-28",23.2098,23.3553,23.1613,23.1904,2736800.0],["2025-08-29",22.9964,23.1904,22.9382,23.1128,3505100.0],["2025-09-02",23.0352,23.2292,22.9576,23.2292,2571000.0],["2025-09-03",23.0934,23.3456,23.0934,23.3456,2227900.0],["2025-09-04",23.462,23.6172,23.3553,23.6172,2207100.0],["2025-09-05",23.7336,23.8015,23.3068,23.3747,2303100.0],["2025-09-08",23.7821,23.9081,23.7627,23.879,1675500.0],["2025-09-09",23.976,24.17,22.9188,23.3747,9581800.0],["2025-09-10",23.9469,24.1215,23.9081,24.0245,4108600.0],["2025-09-11",24.1409,24.364,24.0924,24.364,2228000.0],["2025-09-12",24.4125,24.6647,24.4125,24.6356,1796000.0],["2025-09-15",25.0041,25.0332,24.8974,24.975,2235800.0],["2025-09-16",24.8005,24.8295,24.6356,24.6647,1992800.0],["2025-09-17",24.5289,24.7714,24.461,24.5774,2200000.0],["2025-09-18",24.3252,24.6065,24.2767,24.558,1898400.0],["2025-09-19",24.5386,24.7326,24.5192,24.655,1515500.0],["2025-09-22",24.5483,24.6938,24.4804,24.6647,1641600.0],["2025-09-23",25.0138,25.1399,24.9168,24.9362,1491400.0],["2025-09-24",24.9556,25.1205,24.9168,24.975,2055100.0],["2025-09-25",24.8392,24.8877,24.6841,24.8295,1705400.0],["2025-09-26",25.1108,25.2369,25.0914,25.1787,1868400.0],["2025-09-29",25.2466,25.3242,25.1593,25.2369,1634200.0],["2025-09-30",25.1399,25.2951,25.0526,25.2951,1545900.0],["2025-10-01",25.4115,25.4891,25.2078,25.3048,1690200.0],["2025-10-02",25.2175,25.2369,24.8489,25.0235,1404200.0],["2025-10-03",25.1496,25.1884,24.8974,25.0041,1185400.0],["2025-10-06",24.6453,24.7423,24.5192,24.558,1101500.0],["2025-10-07",24.6356,24.6938,23.4426,23.7433,4853300.0],["2025-10-08",23.8208,23.8305,23.656,23.7045,1594100.0],["2025-10-09",23.6948,23.7045,23.2195,23.3165,2479500.0],["2025-10-10",23.6463,23.7918,23.268,23.268,2437900.0],["2025-10-13",23.462,23.6172,23.462,23.5881,1303400.0],["2025-10-14",23.4911,23.8984,23.4426,23.8208,1289000.0],["2025-10-15",23.6948,23.7724,23.4426,23.5881,1413900.0],["2025-10-16",23.7045,23.8305,23.559,23.656,1428400.0],["2025-10-17",23.2098,23.4329,23.1419,23.3165,2503300.0],["2025-10-20",23.2971,23.3359,23.2292,23.2777,1509000.0],["2025-10-21",23.1516,23.1613,22.9285,22.9479,1815200.0],["2025-10-22",23.1031,23.1807,22.9867,23.0837,2270000.0],["2025-10-23",23.2486,23.2583,23.0643,23.1419,1568200.0],["2025-10-24",23.1031,23.268,23.0643,23.2389,962600.0],["2025-10-27",23.3941,23.559,23.3747,23.559,1903300.0],["2025-10-28",23.3553,23.5784,23.3068,23.5202,2432600.0],["2025-10-29",23.5881,23.6754,23.365,23.4426,2682100.0],["2025-10-30",24.7617,24.9265,24.6162,24.7035,3625400.0],["2025-10-31",24.3931,24.4416,24.1118,24.1797,2338500.0],["2025-11-03",24.4804,24.5483,24.4028,24.5095,1742400.0],["2025-11-04",24.3349,24.558,24.2767,24.4319,1211000.0],["2025-11-05",24.5289,24.7229,24.4416,24.6744,1378800.0],["2025-11-06",24.7908,24.9071,24.7229,24.8683,1234400.0],["2025-11-07",24.878,24.975,24.7035,24.9653,1668700.0],["2025-11-10",25.3339,25.5376,25.3339,25.5279,1782500.0],["2025-11-11",25.4503,25.6152,25.4115,25.5279,1400500.0],["2025-11-12",25.6928,25.7898,25.6637,25.7122,1057800.0],["2025-11-13",25.6734,25.751,25.4115,25.4115,1426300.0],["2025-11-14",25.0623,25.2466,25.0332,25.1302,1788900.0],["2025-11-17",24.7908,24.878,24.4028,24.461,2873100.0],["2025-11-18",23.879,24.1312,23.8499,23.976,2905500.0],["2025-11-19",24.0827,24.1894,23.9469,24.0536,1701700.0],["2025-11-20",24.1312,24.1894,23.6172,23.6366,2477400.0],["2025-11-21",23.9469,24.1312,23.8402,24.073,2441700.0],["2025-11-24",24.0924,24.1991,24.0148,24.1506,1513700.0],["2025-11-25",24.6647,24.8392,24.6453,24.7908,1636100.0],["2025-11-26",25.0332,25.1981,25.0235,25.1302,1291500.0],["2025-11-28",25.0429,25.1884,25.0332,25.1593,811600.0],["2025-12-01",25.2563,25.4115,25.2175,25.2369,2128300.0],["2025-12-02",25.7607,25.8382,25.6637,25.8189,1499100.0],["2025-12-03",25.5473,25.6831,25.4115,25.5473,2222500.0],["2025-12-04",25.3533,25.6928,25.3436,25.5473,1530200.0],["2025-12-05",25.7122,25.8092,25.46,25.4891,1347000.0],["2025-12-08",25.8092,25.9255,25.751,25.7898,1654200.0],["2025-12-09",25.9837,26.1098,25.7413,25.7898,1335100.0],["2025-12-10",25.974,26.2165,25.8189,26.1583,1502600.0],["2025-12-11",26.5657,26.9245,26.4299,26.8372,3729800.0],["2025-12-12",26.653,26.7209,26.3135,26.4202,2372700.0],["2025-12-15",26.4299,26.6045,26.4299,26.5172,1750600.0],["2025-12-16",26.75,26.8276,26.5172,26.5948,2091100.0],["2025-12-17",26.6918,26.8179,26.5754,26.5851,1453600.0],["2025-12-18",26.7597,27.0506,26.7306,26.8857,1613200.0],["2025-12-19",27.1961,27.2543,27.0409,27.0409,1908800.0],["2025-12-22",27.0991,27.2931,27.0991,27.264,1334100.0],["2025-12-23",27.0991,27.3513,27.07,27.3222,1549200.0],["2025-12-24",27.3416,27.458,27.3222,27.4095,495400.0],["2025-12-26",27.458,27.5065,27.3901,27.458,784500.0],["2025-12-29",27.3707,27.3707,27.0797,27.1088,1249500.0],["2025-12-30",27.4483,27.4483,27.2349,27.2543,1358600.0],["2025-12-31",27.2834,27.3028,27.1282,27.1573,953700.0],["2026-01-02",27.749,27.9332,27.6811,27.8944,1897100.0],["2026-01-05",27.7296,28.1466,27.7005,28.0496,1648300.0],["2026-01-06",28.0884,28.166,27.6423,27.7587,3731600.0],["2026-01-07",27.3416,27.3998,27.1573,27.1864,2177600.0],["2026-01-08",27.0894,27.3222,27.0506,27.2931,1848800.0],["2026-01-09",27.4483,27.5453,27.2446,27.4386,2305100.0],["2026-01-12",27.5841,27.8944,27.5647,27.8944,1554400.0],["2026-01-13",28.166,28.2727,28.0205,28.1563,1785600.0],["2026-01-14",28.3309,28.3309,28.1563,28.3115,1709200.0],["2026-01-15",27.9332,28.2339,27.9332,28.0496,1685900.0],["2026-01-16",28.0593,28.1951,27.9235,28.166,1666200.0],["2026-01-20",27.5453,27.7199,27.3125,27.3707,2181400.0],["2026-01-21",27.2252,27.7005,27.1573,27.652,1984700.0],["2026-01-22",27.6811,27.9526,27.6811,27.8556,1556200.0],["2026-01-23",27.4289,27.7781,27.3416,27.7684,1404400.0],["2026-01-26",28.0981,28.2339,28.0787,28.166,1499000.0],["2026-01-27",28.7286,29.1941,28.6995,29.1262,4025900.0],["2026-01-28",28.8837,29.0098,28.457,28.7868,3444800.0],["2026-01-29",28.9322,28.9807,28.3309,28.9613,2575500.0],["2026-01-30",28.8547,28.9807,28.3309,28.5055,3235500.0],["2026-02-02",28.7092,29.7761,28.7092,29.4366,3659100.0],["2026-02-03",29.7082,30.2028,29.6306,29.9797,5753500.0],["2026-02-04",29.9894,30.2416,29.5433,29.7179,3654100.0],["2026-02-05",28.8837,29.1456,28.554,28.6704,3217300.0],["2026-02-06",28.9807,29.2135,28.9613,29.1553,2155400.0],["2026-02-09",29.3299,29.8634,29.3008,29.7858,2015800.0],["2026-02-10",30.0476,30.1349,29.7761,29.9797,3459400.0],["2026-02-11",29.6888,29.8052,29.0583,29.2426,2803800.0],["2026-02-12",29.0292,29.0389,27.8944,27.9526,5071400.0],["2026-02-13",27.2931,27.5162,27.1573,27.4483,8823700.0],["2026-02-17",27.749,28.1563,27.749,28.1563,2700200.0],["2026-02-18",28.3891,28.5443,28.2242,28.3503,2270700.0],["2026-02-19",27.8944,28.166,27.8459,28.1563,2251900.0],["2026-02-20",28.5637,28.9128,28.4667,28.9031,2574500.0],["2026-02-23",29.1068,29.1941,28.3406,28.4861,2517100.0],["2026-02-24",27.8653,28.3018,27.7878,28.2824,1989500.0],["2026-02-25",28.2824,28.6995,28.263,28.6801,2721000.0],["2026-02-26",28.5831,28.7092,28.3309,28.6316,2436500.0],["2026-02-27",28.4667,28.4861,27.7878,27.9041,2936300.0],["2026-03-02",26.847,27.3804,26.8082,27.2155,3939200.0],["2026-03-03",25.3436,26.1971,25.1593,26.0419,5001300.0],["2026-03-04",26.3038,26.4881,26.1292,26.4299,2483900.0],["2026-03-05",26.0904,26.3135,25.6831,26.0419,2772700.0],["2026-03-06",25.2466,25.7122,25.0041,25.6152,2953300.0],["2026-03-09",25.1399,26.0225,24.8877,25.8673,3610900.0],["2026-03-10",26.3329,26.7791,26.0128,26.265,4309200.0],["2026-03-11",26.168,26.4105,26.071,26.362,2492500.0],["2026-03-12",25.5085,25.6637,25.1884,25.4503,2920600.0],["2026-03-13",25.2951,25.4115,24.7035,24.752,2433900.0],["2026-03-16",25.1593,25.3339,25.0623,25.1593,2366700.0],["2026-03-17",25.4697,25.5764,25.1205,25.2854,2487800.0],["2026-03-18",25.3242,25.5473,24.9459,24.9653,3948300.0],["2026-03-19",24.3446,25.3339,24.3058,25.1593,4909600.0],["2026-03-20",25.1593,25.169,24.1894,24.3834,6535400.0],["2026-03-23",24.7908,25.363,24.6938,24.9168,4440700.0],["2026-03-24",24.2767,24.6647,24.1991,24.3931,5267400.0],["2026-03-25",24.9847,25.1593,24.7908,24.975,2769900.0],["2026-03-26",24.6356,24.878,24.364,24.364,2332600.0],["2026-03-27",24.1603,24.5386,23.9857,24.0439,3410900.0],["2026-03-30",24.2088,24.3252,23.8984,24.0245,2968900.0],["2026-03-31",24.7229,25.2854,24.5871,25.266,4207400.0],["2026-04-01",26.0613,26.2456,25.8285,26.0031,5521300.0],["2026-04-02",25.1593,25.8285,25.072,25.7607,3179200.0],["2026-04-06",25.7607,26.0419,25.7607,25.974,2215000.0],["2026-04-07",25.6928,26.1583,25.4891,26.0807,4393300.0],["2026-04-08",27.9332,27.9332,27.2155,27.458,4008400.0],["2026-04-09",27.3125,28.0108,27.2737,27.7781,2816700.0],["2026-04-10",28.0302,28.0981,27.7781,27.8266,1703100.0],["2026-04-13",27.6811,28.3697,27.6229,28.3018,2599000.0],["2026-04-14",28.3891,28.5831,28.3697,28.4861,2147800.0],["2026-04-15",28.7286,28.7674,28.5346,28.6316,2280400.0],["2026-04-16",28.6413,28.7092,28.263,28.36,2181000.0],["2026-04-17",29.06,29.25,28.82,28.86,2544500.0],["2026-04-20",28.91,28.96,28.68,28.9,2476200.0],["2026-04-21",28.99,29.13,28.4,28.49,2306300.0],["2026-04-22",28.49,28.49,28.02,28.08,2569000.0],["2026-04-23",27.88,28.09,27.37,27.72,3181100.0],["2026-04-24",27.76,28.09,27.67,27.95,2423000.0],["2026-04-27",27.93,28.13,27.87,28.07,1897100.0],["2026-04-28",28.04,28.13,27.9,28.1,1531600.0],["2026-04-29",28.0,28.06,27.54,27.65,2454200.0],["2026-04-30",28.41,29.14,28.38,28.93,3049500.0],["2026-05-01",28.62,28.95,28.53,28.55,2122200.0],["2026-05-04",28.24,28.29,27.73,27.8,3003300.0],["2026-05-05",28.4,28.52,28.15,28.41,2260700.0],["2026-05-06",29.85,30.1,29.75,29.96,2981100.0],["2026-05-07",30.4,30.5,29.75,29.78,2920000.0],["2026-05-08",30.03,30.16,29.91,30.12,1823600.0],["2026-05-11",30.31,30.37,30.06,30.1,1815100.0],["2026-05-12",29.53,29.81,29.42,29.77,2092200.0],["2026-05-13",29.53,29.86,29.53,29.68,2432800.0],["2026-05-14",30.35,30.45,30.04,30.05,2138200.0],["2026-05-15",29.65,29.68,29.33,29.42,1677100.0],["2026-05-18",29.48,29.64,29.21,29.53,2442600.0],["2026-05-19",29.41,29.55,29.23,29.24,2149700.0],["2026-05-20",29.49,30.39,29.49,30.36,3714800.0],["2026-05-21",30.04,30.83,30.01,30.66,3418800.0],["2026-05-22",30.82,30.9,30.48,30.5,2332500.0],["2026-05-26",31.3,31.4,31.09,31.32,1933200.0],["2026-05-27",31.25,31.35,30.98,31.09,1735900.0],["2026-05-28",30.66,31.01,30.49,30.84,2687900.0],["2026-05-29",31.15,31.33,30.94,30.94,2150000.0],["2026-06-01",30.42,30.94,30.38,30.84,2704900.0],["2026-06-02",30.93,31.18,30.91,31.02,2027300.0],["2026-06-03",30.79,30.79,30.39,30.43,1754400.0],["2026-06-04",30.53,30.7,30.37,30.65,3008900.0],["2026-06-05",30.3,30.3,29.52,29.67,5936900.0],["2026-06-08",29.81,29.87,29.04,29.11,4245400.0],["2026-06-09",29.76,29.78,28.8,29.27,5929500.0],["2026-06-10",29.01,29.03,28.67,28.71,6109000.0],["2026-06-11",28.92,29.71,28.72,29.68,6614300.0],["2026-06-12",29.97,30.21,29.77,30.21,5438900.0],["2026-06-15",30.67,30.7,30.37,30.43,5202700.0],["2026-06-16",31.02,31.22,30.93,31.13,4465100.0],["2026-06-17",31.51,31.83,31.11,31.24,5712800.0],["2026-06-18",31.55,31.64,31.34,31.36,7813200.0],["2026-06-22",32.02,32.22,31.96,32.2,4418300.0],["2026-06-23",31.82,31.89,31.63,31.65,5480400.0],["2026-06-24",31.42,31.44,30.93,31.05,5242700.0],["2026-06-25",31.12,31.29,30.91,31.02,5377700.0],["2026-06-26",30.96,31.06,30.68,30.78,6080800.0],["2026-06-29",30.95,31.23,30.74,31.18,4906300.0],["2026-06-30",31.23,31.54,31.16,31.38,3573100.0],["2026-07-01",31.09,31.58,31.04,31.48,2513900.0],["2026-07-02",32.28,32.4,31.89,32.1,3437100.0],["2026-07-06",32.54,32.99,32.52,32.96,2416191.668437],["2026-07-07",32.64,32.705,32.21,32.24,2253983.204201],["2026-07-08",32.13,32.23,31.655,31.95,2826735.053053],["2026-07-09",32.49,32.62,32.355,32.5,2097134.870912],["2026-07-10",32.48,32.61,32.335,32.39,2372106.11249],["2026-07-13",32.57,32.605,32.18,32.3,2558894.092256],["2026-07-14",32.83,33.125,32.59,32.75,3208381.76385],["2026-07-15",33.04,33.355,32.98,33.31,2550293.091582],["2026-07-16",32.85,32.955,32.655,32.83,1645410.719766],["2026-07-17",31.92,32.485,31.89,32.33,1769649.255198],["2026-07-20",32.44,32.47,32.115,32.2,1791041.551992],["2026-07-21",32.85,33.195,32.75,33.11,2542041.052584],["2026-07-22",33.4,33.455,33.28,33.33,1686404.266814],["2026-07-23",32.54,32.625,32.375,32.44,2435687.649631],["2026-07-24",32.79,33.0199,32.73,32.83,1668097.400532],["2026-07-27",33.47,33.595,33.2499,33.49,1862354.500358],["2026-07-28",33.04,33.355,32.885,33.28,2177052.518491],["2026-07-29",32.9,33.04,32.445,32.51,3363483.2599],["2026-07-30",34.5,34.97,34.45,34.94,2886054.453482],["2026-07-31",34.855,35.065,34.54,34.93,2536144.628426],["2026-08-03",35.11,35.375,34.95,35.35,2366315.685297],["2026-08-04",35.68,35.9,35.28,35.34,4573305.426525],["2026-08-05",35.74,36.0499,35.65,35.92,4917426.143026],["2026-08-06",36.09,36.235,35.66,35.71,1984890.497739],["2026-08-07",35.76,35.78,35.54,35.68,1884519.394634],["2026-08-10",35.2,35.385,35.16,35.37,515283.236474],["2026-08-11",35.48,35.605,35.245,35.35,1828144.462973],["2026-08-12",35.57,35.685,35.5,35.61,1796386.765549],["2026-08-13",35.79,35.87,35.5,35.6,1405236.027969],["2026-08-14",35.52,35.73,35.48,35.7,1128217.528806]]}