{"t":"PAA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-11-18",1.3539,1.3582,1.3539,1.3539,5362800.0],["1998-11-19",1.3539,1.3666,1.3539,1.3539,482800.0],["1998-11-20",1.3582,1.3582,1.3539,1.3539,542400.0],["1998-11-23",1.3539,1.3582,1.3539,1.3539,350800.0],["1998-11-24",1.3582,1.3582,1.3539,1.3539,259400.0],["1998-11-25",1.3539,1.3582,1.3539,1.3582,138200.0],["1998-11-27",1.3539,1.3582,1.3539,1.3539,57000.0],["1998-11-30",1.3582,1.3582,1.3539,1.3539,203000.0],["1998-12-01",1.3539,1.3582,1.3539,1.3539,173800.0],["1998-12-02",1.3539,1.3582,1.3539,1.3539,326600.0],["1998-12-03",1.3539,1.3582,1.337,1.337,1284600.0],["1998-12-04",1.337,1.3412,1.3074,1.3285,720000.0],["1998-12-07",1.3201,1.3243,1.3032,1.3116,137200.0],["1998-12-08",1.3116,1.3285,1.3116,1.3201,94600.0],["1998-12-09",1.3201,1.3243,1.3159,1.3201,76800.0],["1998-12-10",1.3201,1.3243,1.3116,1.3201,119600.0],["1998-12-11",1.3201,1.3243,1.3116,1.3116,112000.0],["1998-12-14",1.3116,1.3159,1.2989,1.3032,270400.0],["1998-12-15",1.3116,1.3159,1.2693,1.2862,425400.0],["1998-12-16",1.2989,1.2989,1.2524,1.2608,161000.0],["1998-12-17",1.2608,1.2735,1.2482,1.2735,84000.0],["1998-12-18",1.2735,1.2735,1.2482,1.2524,85400.0],["1998-12-21",1.2524,1.2693,1.2228,1.227,294200.0],["1998-12-22",1.227,1.227,1.1932,1.2101,437600.0],["1998-12-23",1.2185,1.2185,1.1593,1.172,540200.0],["1998-12-24",1.1678,1.1762,1.1508,1.1762,144200.0],["1998-12-28",1.1593,1.1678,1.1001,1.1466,494400.0],["1998-12-29",1.1297,1.1381,1.1001,1.1339,378200.0],["1998-12-30",1.1339,1.1593,1.1128,1.1593,355400.0],["1998-12-31",1.1762,1.1762,1.1381,1.172,285800.0],["1999-01-04",1.1805,1.2185,1.172,1.2143,124400.0],["1999-01-05",1.2312,1.2862,1.2228,1.2439,297000.0],["1999-01-06",1.2439,1.2439,1.1932,1.2101,257000.0],["1999-01-07",1.1932,1.2101,1.1805,1.2016,212000.0],["1999-01-08",1.2185,1.2185,1.1974,1.2101,137800.0],["1999-01-11",1.2228,1.2228,1.1932,1.1974,140000.0],["1999-01-12",1.1932,1.2185,1.1847,1.2016,142800.0],["1999-01-13",1.2058,1.2058,1.1889,1.1932,151600.0],["1999-01-14",1.2016,1.2058,1.1678,1.1678,121600.0],["1999-01-15",1.1593,1.1889,1.1593,1.1805,112000.0],["1999-01-19",1.1932,1.2101,1.1762,1.2016,144000.0],["1999-01-20",1.2016,1.2058,1.1847,1.1889,177800.0],["1999-01-21",1.1932,1.2058,1.1762,1.1932,128400.0],["1999-01-22",1.1847,1.1932,1.1762,1.1889,141400.0],["1999-01-25",1.1932,1.1932,1.1508,1.172,248000.0],["1999-01-26",1.1762,1.1762,1.1508,1.1635,114200.0],["1999-01-27",1.1861,1.2079,1.1818,1.2035,97200.0],["1999-01-28",1.2079,1.2079,1.1731,1.1818,144800.0],["1999-01-29",1.1861,1.2035,1.147,1.2035,139200.0],["1999-02-01",1.1992,1.1992,1.1731,1.1905,71400.0],["1999-02-02",1.1905,1.1992,1.1557,1.1644,287200.0],["1999-02-03",1.1644,1.1905,1.1514,1.1731,102400.0],["1999-02-04",1.1861,1.1992,1.1644,1.1948,140200.0],["1999-02-05",1.1948,1.1992,1.1731,1.1774,128600.0],["1999-02-08",1.1905,1.1992,1.1731,1.1948,120600.0],["1999-02-09",1.1905,1.1948,1.1644,1.1644,111200.0],["1999-02-10",1.1644,1.1687,1.1296,1.134,150200.0],["1999-02-11",1.1383,1.1601,1.1383,1.1557,81200.0],["1999-02-12",1.1427,1.1644,1.1383,1.147,121200.0],["1999-02-16",1.1514,1.1644,1.147,1.147,82000.0],["1999-02-17",1.147,1.1644,1.1427,1.147,61000.0],["1999-02-18",1.1557,1.1557,1.1036,1.1123,189400.0],["1999-02-19",1.1166,1.147,1.1166,1.147,117600.0],["1999-02-22",1.1383,1.1948,1.1383,1.1774,114200.0],["1999-02-23",1.1861,1.1905,1.1557,1.1644,165400.0],["1999-02-24",1.1644,1.1992,1.1644,1.1905,147400.0],["1999-02-25",1.1818,1.1948,1.1731,1.1861,71000.0],["1999-02-26",1.1861,1.1905,1.1818,1.1905,48400.0],["1999-03-01",1.1818,1.1905,1.1644,1.1774,101000.0],["1999-03-02",1.1818,1.1992,1.1774,1.1861,97600.0],["1999-03-03",1.1818,1.2079,1.1818,1.2035,156400.0],["1999-03-04",1.1948,1.2165,1.1905,1.2165,115800.0],["1999-03-05",1.2122,1.2296,1.1948,1.2209,292000.0],["1999-03-08",1.2209,1.2513,1.2209,1.2426,146400.0],["1999-03-09",1.247,1.247,1.2035,1.2122,76000.0],["1999-03-10",1.2122,1.2165,1.1992,1.2122,84600.0],["1999-03-11",1.2079,1.2122,1.2035,1.2122,47600.0],["1999-03-12",1.2165,1.2339,1.1992,1.2079,123200.0],["1999-03-15",1.2035,1.2122,1.1948,1.2035,63800.0],["1999-03-16",1.1992,1.2165,1.1905,1.1992,93400.0],["1999-03-17",1.1861,1.1905,1.1731,1.1818,52800.0],["1999-03-18",1.1818,1.1905,1.1687,1.1818,123600.0],["1999-03-19",1.1992,1.2339,1.1992,1.2209,102000.0],["1999-03-22",1.2209,1.2209,1.1861,1.1905,90200.0],["1999-03-23",1.1905,1.1992,1.1687,1.1818,38800.0],["1999-03-24",1.1731,1.1818,1.1644,1.1687,78600.0],["1999-03-25",1.1644,1.1644,1.147,1.1514,105400.0],["1999-03-26",1.1514,1.1905,1.147,1.1905,213800.0],["1999-03-29",1.1818,1.2122,1.1818,1.2122,96400.0],["1999-03-30",1.2035,1.2252,1.1992,1.2252,108600.0],["1999-03-31",1.2209,1.2426,1.2165,1.2426,149600.0],["1999-04-01",1.2383,1.2426,1.2079,1.2165,51000.0],["1999-04-05",1.2165,1.2339,1.1992,1.2079,79800.0],["1999-04-06",1.1905,1.1948,1.1383,1.1644,97400.0],["1999-04-07",1.1557,1.1644,1.1383,1.1644,128200.0],["1999-04-08",1.1557,1.1601,1.134,1.1601,98400.0],["1999-04-09",1.1557,1.1687,1.147,1.1687,82200.0],["1999-04-12",1.1644,1.1774,1.147,1.1731,73400.0],["1999-04-13",1.147,1.1818,1.147,1.1731,100400.0],["1999-04-14",1.1774,1.2383,1.1731,1.2252,154800.0],["1999-04-15",1.2079,1.2079,1.1992,1.1992,40800.0],["1999-04-16",1.1948,1.2079,1.1818,1.1905,55800.0],["1999-04-19",1.2079,1.2252,1.2079,1.2165,65400.0],["1999-04-20",1.2165,1.2861,1.2079,1.2817,203000.0],["1999-04-21",1.2904,1.3165,1.2687,1.3034,501200.0],["1999-04-22",1.3034,1.3078,1.2643,1.2687,99000.0],["1999-04-23",1.26,1.2861,1.26,1.2817,43600.0],["1999-04-26",1.273,1.2817,1.2687,1.273,110400.0],["1999-04-27",1.2817,1.2861,1.2513,1.2774,75400.0],["1999-04-28",1.2687,1.2904,1.2643,1.2687,188000.0],["1999-04-29",1.2918,1.3008,1.2562,1.3008,91200.0],["1999-04-30",1.3008,1.3186,1.2874,1.2963,107000.0],["1999-05-03",1.2963,1.3008,1.2963,1.3008,21600.0],["1999-05-04",1.2963,1.3275,1.2963,1.323,133400.0],["1999-05-05",1.3275,1.3319,1.3186,1.3275,151200.0],["1999-05-06",1.3319,1.3542,1.3319,1.3498,129800.0],["1999-05-07",1.3498,1.3631,1.3453,1.3631,133400.0],["1999-05-10",1.3587,1.3676,1.3542,1.3631,142400.0],["1999-05-11",1.3542,1.3631,1.3364,1.3364,141400.0],["1999-05-12",1.3453,1.3498,1.3319,1.3498,89600.0],["1999-05-13",1.3453,1.3542,1.3364,1.3453,88200.0],["1999-05-14",1.3364,1.3498,1.3364,1.3498,107400.0],["1999-05-17",1.3498,1.3542,1.3453,1.3453,103000.0],["1999-05-18",1.3408,1.3498,1.3364,1.3364,76000.0],["1999-05-19",1.3453,1.3453,1.2963,1.2963,95600.0],["1999-05-20",1.3008,1.3186,1.2918,1.2963,62000.0],["1999-05-21",1.3008,1.3097,1.2651,1.2829,98600.0],["1999-05-24",1.2918,1.2918,1.2562,1.2562,49600.0],["1999-05-25",1.2428,1.3097,1.2295,1.2963,78400.0],["1999-05-26",1.3008,1.3008,1.2829,1.2963,18600.0],["1999-05-27",1.2874,1.3097,1.2829,1.3097,21000.0],["1999-05-28",1.3141,1.3498,1.3141,1.3408,43800.0],["1999-06-01",1.3364,1.3498,1.3275,1.3275,46600.0],["1999-06-02",1.3186,1.3275,1.2829,1.2829,72800.0],["1999-06-03",1.2918,1.3097,1.2918,1.3052,29600.0],["1999-06-04",1.3008,1.323,1.2963,1.3052,91600.0],["1999-06-07",1.3141,1.3186,1.2918,1.2963,55200.0],["1999-06-08",1.3052,1.3097,1.2829,1.2918,74800.0],["1999-06-09",1.2963,1.3008,1.2829,1.2963,52000.0],["1999-06-10",1.2963,1.3141,1.2918,1.3097,72200.0],["1999-06-11",1.3008,1.372,1.3008,1.3364,143800.0],["1999-06-14",1.3364,1.3364,1.3186,1.3186,45400.0],["1999-06-15",1.3186,1.3275,1.3141,1.3186,44400.0],["1999-06-16",1.3275,1.3364,1.3097,1.3319,54400.0],["1999-06-17",1.3186,1.3364,1.3141,1.3364,30600.0],["1999-06-18",1.3498,1.3587,1.3453,1.3453,161200.0],["1999-06-21",1.3542,1.3676,1.3364,1.3676,47800.0],["1999-06-22",1.372,1.3765,1.3631,1.3676,63000.0],["1999-06-23",1.372,1.372,1.3453,1.3542,61800.0],["1999-06-24",1.3542,1.3542,1.3097,1.3097,33000.0],["1999-06-25",1.3097,1.3498,1.3097,1.3408,53000.0],["1999-06-28",1.3319,1.3542,1.3275,1.3364,26600.0],["1999-06-29",1.3186,1.3319,1.3097,1.3186,47800.0],["1999-06-30",1.3275,1.3364,1.3186,1.323,21200.0],["1999-07-01",1.3275,1.3319,1.3097,1.3275,44600.0],["1999-07-02",1.3319,1.3453,1.3319,1.3453,93400.0],["1999-07-06",1.3453,1.3498,1.3408,1.3453,48200.0],["1999-07-07",1.3453,1.3631,1.3453,1.3498,40000.0],["1999-07-08",1.3453,1.3542,1.3408,1.3498,98800.0],["1999-07-09",1.3498,1.3542,1.3364,1.3453,88200.0],["1999-07-12",1.3453,1.3542,1.3275,1.3364,46200.0],["1999-07-13",1.3364,1.3453,1.3186,1.3408,77200.0],["1999-07-14",1.3453,1.3542,1.3408,1.3408,33600.0],["1999-07-15",1.3453,1.3631,1.3364,1.3587,107800.0],["1999-07-16",1.3587,1.3631,1.3542,1.3542,30400.0],["1999-07-19",1.3542,1.3631,1.3542,1.3587,35600.0],["1999-07-20",1.3542,1.3676,1.3453,1.3453,47200.0],["1999-07-21",1.3498,1.3498,1.3275,1.3498,74200.0],["1999-07-22",1.3542,1.3631,1.3319,1.3408,34400.0],["1999-07-23",1.3453,1.3542,1.3453,1.3542,67200.0],["1999-07-26",1.3453,1.3587,1.3275,1.3319,38400.0],["1999-07-27",1.3364,1.372,1.3275,1.3631,45000.0],["1999-07-28",1.372,1.3809,1.3542,1.372,79000.0],["1999-07-29",1.3631,1.3809,1.3587,1.3765,66600.0],["1999-07-30",1.351,1.3692,1.351,1.3647,52800.0],["1999-08-02",1.3692,1.392,1.3647,1.392,31200.0],["1999-08-03",1.4012,1.4194,1.3829,1.392,66000.0],["1999-08-04",1.3875,1.3875,1.3647,1.3829,34400.0],["1999-08-05",1.3738,1.3738,1.3418,1.351,21400.0],["1999-08-06",1.3601,1.3692,1.3555,1.3601,23400.0],["1999-08-09",1.3555,1.3692,1.3555,1.3647,23400.0],["1999-08-10",1.3647,1.3783,1.3647,1.3692,29600.0],["1999-08-11",1.3692,1.3738,1.3601,1.3692,14200.0],["1999-08-12",1.3738,1.3829,1.3601,1.3692,55400.0],["1999-08-13",1.3692,1.3692,1.351,1.351,45800.0],["1999-08-16",1.3692,1.3829,1.3601,1.3692,100600.0],["1999-08-17",1.3829,1.3875,1.3738,1.3738,99200.0],["1999-08-18",1.3783,1.3783,1.3555,1.3692,64600.0],["1999-08-19",1.3555,1.3783,1.3555,1.3692,60600.0],["1999-08-20",1.3783,1.3875,1.3555,1.3875,87000.0],["1999-08-23",1.3875,1.392,1.3783,1.3875,48600.0],["1999-08-24",1.3875,1.424,1.3875,1.424,91600.0],["1999-08-25",1.424,1.4514,1.4103,1.424,170200.0],["1999-08-26",1.424,1.4422,1.4194,1.4194,127600.0],["1999-08-27",1.4149,1.4331,1.4103,1.4149,96800.0],["1999-08-30",1.4194,1.424,1.4057,1.4149,65600.0],["1999-08-31",1.4103,1.4194,1.3829,1.3966,106400.0],["1999-09-01",1.392,1.4103,1.3875,1.4012,26800.0],["1999-09-02",1.3966,1.4057,1.3783,1.3875,37200.0],["1999-09-03",1.3875,1.3966,1.3875,1.392,24000.0],["1999-09-07",1.4012,1.4422,1.4012,1.4149,88400.0],["1999-09-08",1.4194,1.4285,1.4103,1.424,80600.0],["1999-09-09",1.424,1.4285,1.4149,1.424,67200.0],["1999-09-10",1.424,1.4422,1.424,1.4377,60400.0],["1999-09-13",1.4377,1.4468,1.4331,1.4331,120600.0],["1999-09-14",1.4377,1.4468,1.4057,1.4103,88800.0],["1999-09-15",1.424,1.4331,1.4149,1.4194,86000.0],["1999-09-16",1.4194,1.4422,1.4194,1.4422,62400.0],["1999-09-17",1.4422,1.4559,1.4285,1.4559,82200.0],["1999-09-20",1.4559,1.4605,1.4377,1.4468,71800.0],["1999-09-21",1.4422,1.4468,1.424,1.4285,62400.0],["1999-09-22",1.4285,1.4285,1.4057,1.4103,168200.0],["1999-09-23",1.4149,1.4194,1.3875,1.3875,81200.0],["1999-09-24",1.3875,1.3966,1.3601,1.3601,52200.0],["1999-09-27",1.3601,1.3692,1.351,1.3647,86600.0],["1999-09-28",1.3601,1.3692,1.351,1.3555,43800.0],["1999-09-29",1.3601,1.3601,1.3236,1.3281,51600.0],["1999-09-30",1.3327,1.3327,1.2688,1.3144,343400.0],["1999-10-01",1.3144,1.3418,1.3144,1.319,978400.0],["1999-10-04",1.351,1.3601,1.3281,1.3555,266600.0],["1999-10-05",1.3738,1.3783,1.351,1.351,247600.0],["1999-10-06",1.3601,1.3601,1.3418,1.3555,256800.0],["1999-10-07",1.351,1.3601,1.3464,1.351,129800.0],["1999-10-08",1.3783,1.3783,1.3464,1.351,168600.0],["1999-10-11",1.3601,1.3829,1.351,1.3783,72200.0],["1999-10-12",1.3875,1.3875,1.3647,1.3875,168400.0],["1999-10-13",1.3783,1.4331,1.3738,1.424,204000.0],["1999-10-14",1.424,1.4559,1.4149,1.4468,245200.0],["1999-10-15",1.4103,1.4103,1.3601,1.3692,151400.0],["1999-10-18",1.351,1.3601,1.3373,1.3464,119800.0],["1999-10-19",1.3555,1.3738,1.3373,1.351,168600.0],["1999-10-20",1.3464,1.3875,1.3418,1.3875,131200.0],["1999-10-21",1.3875,1.424,1.3875,1.4194,128400.0],["1999-10-22",1.4285,1.4422,1.4285,1.4377,306000.0],["1999-10-25",1.4468,1.4468,1.3966,1.424,111800.0],["1999-10-26",1.424,1.4377,1.4149,1.4194,198200.0],["1999-10-27",1.4149,1.4194,1.4057,1.4057,98000.0],["1999-10-28",1.423,1.4464,1.4183,1.4371,186600.0],["1999-10-29",1.4558,1.4605,1.4324,1.4371,95200.0],["1999-11-01",1.4418,1.4418,1.4137,1.4371,205400.0],["1999-11-02",1.4324,1.4418,1.409,1.423,166400.0],["1999-11-03",1.4324,1.4371,1.4137,1.4183,123400.0],["1999-11-04",1.4371,1.4652,1.423,1.4605,139400.0],["1999-11-05",1.4745,1.4979,1.4698,1.4839,394800.0],["1999-11-08",1.4839,1.5073,1.4745,1.4932,155400.0],["1999-11-09",1.4979,1.5166,1.4839,1.512,205800.0],["1999-11-10",1.4979,1.512,1.4886,1.4886,131000.0],["1999-11-11",1.4979,1.5026,1.4792,1.4932,166600.0],["1999-11-12",1.4886,1.4932,1.4605,1.4698,102200.0],["1999-11-15",1.4745,1.4979,1.4605,1.4979,78600.0],["1999-11-16",1.4932,1.5026,1.4932,1.5026,154600.0],["1999-11-17",1.5026,1.5073,1.4979,1.4979,103400.0],["1999-11-18",1.4886,1.5073,1.4886,1.4979,172800.0],["1999-11-19",1.4979,1.4979,1.4886,1.4979,73600.0],["1999-11-22",1.4932,1.4979,1.4839,1.4932,70800.0],["1999-11-23",1.4839,1.4839,1.4511,1.4558,72800.0],["1999-11-24",1.4464,1.4652,1.4418,1.4511,80800.0],["1999-11-26",1.4511,1.4605,1.4464,1.4605,24800.0],["1999-11-29",0.8239,0.8426,0.7209,0.777,3600800.0],["1999-11-30",0.7677,0.88,0.7583,0.8239,2444200.0],["1999-12-01",0.8192,0.8988,0.8098,0.8519,1071600.0],["1999-12-02",0.8894,0.9737,0.8894,0.9268,1020000.0],["1999-12-03",0.9268,0.9456,0.8894,0.9081,745000.0],["1999-12-06",0.9175,0.9268,0.8753,0.8847,477200.0],["1999-12-07",0.8753,0.8847,0.8098,0.8145,322800.0],["1999-12-08",0.8145,0.8192,0.7209,0.8192,663200.0],["1999-12-09",0.7911,0.8566,0.7817,0.8519,384600.0],["1999-12-10",0.8426,0.8566,0.8239,0.8426,280600.0],["1999-12-13",0.8239,0.8426,0.8145,0.8192,340400.0],["1999-12-14",0.7864,0.8426,0.7677,0.8332,474200.0],["1999-12-15",0.8285,0.9456,0.8239,0.8894,705200.0],["1999-12-16",0.8847,0.969,0.8847,0.9549,411400.0],["1999-12-17",0.9783,1.0205,0.9456,0.9877,748800.0],["1999-12-20",0.9877,0.9971,0.9502,0.983,358600.0],["1999-12-21",0.9737,0.9737,0.8894,0.8988,299200.0],["1999-12-22",0.8988,0.8988,0.8426,0.8519,377800.0],["1999-12-23",0.88,0.8894,0.8332,0.8426,379400.0],["1999-12-27",0.8426,0.8426,0.8051,0.8426,447400.0],["1999-12-28",0.8426,0.8473,0.8145,0.8473,468800.0],["1999-12-29",0.8473,0.969,0.8473,0.9034,476800.0],["1999-12-30",0.9081,0.9643,0.8988,0.9643,440800.0],["1999-12-31",0.9456,0.9737,0.8894,0.9737,608000.0],["2000-01-03",1.0111,1.0298,0.9783,0.9924,131200.0],["2000-01-04",0.983,0.9924,0.9737,0.9924,117800.0],["2000-01-05",0.9877,1.0345,0.9736,1.0345,143400.0],["2000-01-06",1.0392,1.1047,1.0392,1.086,237400.0],["2000-01-07",1.0907,1.1047,1.0673,1.0954,191800.0],["2000-01-10",1.086,1.1047,1.072,1.072,102800.0],["2000-01-11",1.072,1.1047,1.0673,1.0766,63800.0],["2000-01-12",1.0907,1.0954,1.0626,1.0626,155200.0],["2000-01-13",1.0626,1.0626,1.0392,1.0485,91200.0],["2000-01-14",1.0579,1.0579,1.0298,1.0485,41600.0],["2000-01-18",1.0485,1.0579,1.0392,1.0485,49600.0],["2000-01-19",1.0485,1.0626,1.0298,1.0579,82200.0],["2000-01-20",1.0673,1.0673,1.0392,1.0392,78400.0],["2000-01-21",1.0392,1.0532,1.0251,1.0532,82200.0],["2000-01-24",1.0579,1.0954,1.0485,1.0813,110000.0],["2000-01-25",1.086,1.0907,1.0766,1.0813,30800.0],["2000-01-26",1.1234,1.1422,1.1047,1.1234,156400.0],["2000-01-27",1.1328,1.1328,1.1141,1.1141,58400.0],["2000-01-28",1.1188,1.1188,1.1047,1.1094,70200.0],["2000-01-31",1.1094,1.1094,1.0907,1.0954,73000.0],["2000-02-01",1.086,1.0954,1.0766,1.086,33000.0],["2000-02-02",1.0907,1.1141,1.0579,1.1,188200.0],["2000-02-03",1.0962,1.159,1.0962,1.1541,134600.0],["2000-02-04",1.1445,1.1445,1.1155,1.1155,118400.0],["2000-02-07",1.1155,1.1155,1.0962,1.0962,111600.0],["2000-02-08",1.0962,1.1348,1.0817,1.13,241600.0],["2000-02-09",1.13,1.159,1.13,1.1396,142200.0],["2000-02-10",1.1396,1.1396,1.1203,1.1203,84400.0],["2000-02-11",1.13,1.1396,1.1203,1.13,56800.0],["2000-02-14",1.13,1.1396,1.1203,1.13,113600.0],["2000-02-15",1.1493,1.1493,1.1251,1.1348,50600.0],["2000-02-16",1.1541,1.1734,1.1493,1.1541,86800.0],["2000-02-17",1.1541,1.159,1.1445,1.1493,62000.0],["2000-02-18",1.1445,1.159,1.1348,1.1396,66000.0],["2000-02-22",1.1445,1.1493,1.13,1.1396,61600.0],["2000-02-23",1.1396,1.1493,1.1396,1.1493,30200.0],["2000-02-24",1.1445,1.1541,1.13,1.1493,61600.0],["2000-02-25",1.1396,1.1493,1.13,1.13,24200.0],["2000-02-28",1.13,1.1445,1.1155,1.13,100400.0],["2000-02-29",1.13,1.1493,1.1203,1.1348,69600.0],["2000-03-01",1.1348,1.1348,1.1155,1.1203,50000.0],["2000-03-02",1.13,1.1396,1.1203,1.13,60000.0],["2000-03-03",1.1348,1.159,1.13,1.159,155600.0],["2000-03-06",1.1541,1.1638,1.1541,1.1638,46000.0],["2000-03-07",1.1686,1.1734,1.1493,1.1686,83800.0],["2000-03-08",1.1686,1.1686,1.159,1.1686,54400.0],["2000-03-09",1.1638,1.1783,1.159,1.159,129000.0],["2000-03-10",1.159,1.1734,1.1541,1.1638,28200.0],["2000-03-13",1.1638,1.1831,1.159,1.1831,34200.0],["2000-03-14",1.1734,1.2169,1.1686,1.1976,81600.0],["2000-03-15",1.1976,1.2314,1.1976,1.2266,52400.0],["2000-03-16",1.2459,1.2652,1.241,1.2555,178000.0],["2000-03-17",1.2507,1.2507,1.2314,1.2362,73400.0],["2000-03-20",1.2362,1.2555,1.2314,1.2555,46000.0],["2000-03-21",1.2507,1.2652,1.2459,1.2604,116400.0],["2000-03-22",1.27,1.27,1.2604,1.2652,62200.0],["2000-03-23",1.2652,1.2748,1.2507,1.2507,73000.0],["2000-03-24",1.2459,1.2555,1.2362,1.241,231400.0],["2000-03-27",1.241,1.2507,1.2266,1.2459,57200.0],["2000-03-28",1.2555,1.2652,1.2266,1.2266,87400.0],["2000-03-29",1.2217,1.2652,1.2169,1.241,79400.0],["2000-03-30",1.2314,1.2748,1.2314,1.2507,159200.0],["2000-03-31",1.2507,1.2797,1.2507,1.2652,145800.0],["2000-04-03",1.2652,1.2942,1.2604,1.2942,49400.0],["2000-04-04",1.2845,1.2893,1.2652,1.2748,19400.0],["2000-04-05",1.27,1.299,1.27,1.299,117800.0],["2000-04-06",1.3038,1.3135,1.2942,1.2942,48000.0],["2000-04-07",1.3038,1.3135,1.2845,1.2942,125000.0],["2000-04-10",1.2942,1.3038,1.2797,1.2797,12200.0],["2000-04-11",1.2748,1.2748,1.2604,1.27,14400.0],["2000-04-12",1.2652,1.2652,1.2266,1.2314,79800.0],["2000-04-13",1.2314,1.2362,1.2266,1.2314,44600.0],["2000-04-14",1.2266,1.2266,1.1831,1.1976,48800.0],["2000-04-17",1.1831,1.2266,1.1783,1.2266,89800.0],["2000-04-18",1.2266,1.2459,1.2072,1.2459,129000.0],["2000-04-19",1.2459,1.2459,1.2362,1.241,63400.0],["2000-04-20",1.2362,1.2362,1.2266,1.2362,22800.0],["2000-04-24",1.2314,1.2362,1.2121,1.2217,49400.0],["2000-04-25",1.2217,1.2459,1.2169,1.2459,59200.0],["2000-04-26",1.2314,1.2845,1.2266,1.2845,44600.0],["2000-04-27",1.2845,1.3231,1.2845,1.3231,52400.0],["2000-04-28",1.3231,1.3473,1.3183,1.3473,67800.0],["2000-05-01",1.3376,1.3376,1.3038,1.3135,51600.0],["2000-05-02",1.3086,1.3135,1.3038,1.3038,48600.0],["2000-05-03",1.2999,1.2999,1.275,1.2899,112800.0],["2000-05-04",1.285,1.2999,1.28,1.285,47400.0],["2000-05-05",1.2899,1.2949,1.285,1.285,84200.0],["2000-05-08",1.2949,1.2949,1.285,1.2949,23800.0],["2000-05-09",1.2899,1.2999,1.285,1.2949,59600.0],["2000-05-10",1.3048,1.3445,1.2999,1.3346,74000.0],["2000-05-11",1.3346,1.3495,1.3098,1.3296,82000.0],["2000-05-12",1.3445,1.3495,1.2999,1.2999,122400.0],["2000-05-15",1.3098,1.3296,1.2899,1.3296,93600.0],["2000-05-16",1.3395,1.3495,1.3296,1.3445,109600.0],["2000-05-17",1.3445,1.3693,1.3445,1.3594,92200.0],["2000-05-18",1.3544,1.404,1.3544,1.404,159600.0],["2000-05-19",1.3991,1.4189,1.3941,1.4189,67000.0],["2000-05-22",1.4189,1.4288,1.409,1.4189,82400.0],["2000-05-23",1.4189,1.4189,1.3991,1.4189,87000.0],["2000-05-24",1.414,1.4288,1.409,1.4288,77400.0],["2000-05-25",1.4189,1.4685,1.4189,1.4685,78600.0],["2000-05-26",1.4586,1.4685,1.4487,1.4487,46800.0],["2000-05-30",1.4388,1.4388,1.3792,1.3792,94200.0],["2000-05-31",1.3693,1.4189,1.3643,1.4189,78000.0],["2000-06-01",1.409,1.4288,1.409,1.414,31000.0],["2000-06-02",1.4189,1.4189,1.3991,1.3991,23000.0],["2000-06-05",1.3991,1.3991,1.3693,1.3842,22000.0],["2000-06-06",1.3892,1.3892,1.3792,1.3842,25200.0],["2000-06-07",1.3842,1.3892,1.3693,1.3792,56600.0],["2000-06-08",1.3693,1.3842,1.3594,1.3693,29400.0],["2000-06-09",1.3594,1.3792,1.3495,1.3743,22200.0],["2000-06-12",1.3743,1.3842,1.3693,1.3743,27400.0],["2000-06-13",1.3743,1.4288,1.3743,1.4189,111600.0],["2000-06-14",1.4288,1.4388,1.4189,1.4189,48600.0],["2000-06-15",1.4189,1.4338,1.4189,1.4239,65800.0],["2000-06-16",1.4288,1.4338,1.4189,1.4338,49400.0],["2000-06-19",1.4288,1.4537,1.4288,1.4437,138200.0],["2000-06-20",1.4437,1.4636,1.4437,1.4586,26400.0],["2000-06-21",1.4537,1.4586,1.4437,1.4487,41600.0],["2000-06-22",1.4487,1.4586,1.4437,1.4487,18000.0],["2000-06-23",1.4537,1.4586,1.4537,1.4537,17400.0],["2000-06-26",1.4537,1.4537,1.4487,1.4537,29200.0],["2000-06-27",1.4636,1.4785,1.4586,1.4735,64600.0],["2000-06-28",1.4685,1.4685,1.4537,1.4685,76400.0],["2000-06-29",1.4586,1.4685,1.4487,1.4636,57800.0],["2000-06-30",1.4586,1.4785,1.4586,1.4785,43400.0],["2000-07-03",1.4785,1.4785,1.4685,1.4785,12000.0],["2000-07-05",1.4785,1.4884,1.4685,1.4785,78400.0],["2000-07-06",1.4685,1.4785,1.4536,1.4586,63600.0],["2000-07-07",1.4586,1.4735,1.4536,1.4586,44000.0],["2000-07-10",1.4586,1.4685,1.4586,1.4636,43800.0],["2000-07-11",1.4586,1.4785,1.4586,1.4785,55800.0],["2000-07-12",1.4735,1.5082,1.4685,1.5082,58000.0],["2000-07-13",1.4983,1.5082,1.4884,1.5082,27600.0],["2000-07-14",1.4983,1.5033,1.4884,1.4884,30600.0],["2000-07-17",1.4884,1.5082,1.4834,1.4933,78200.0],["2000-07-18",1.5033,1.5033,1.4884,1.4983,41000.0],["2000-07-19",1.4933,1.5082,1.4933,1.5082,39800.0],["2000-07-20",1.5082,1.5132,1.5033,1.5082,45000.0],["2000-07-21",1.5082,1.5281,1.4983,1.5281,101600.0],["2000-07-24",1.5281,1.5281,1.4735,1.4735,76400.0],["2000-07-25",1.4735,1.4884,1.4735,1.4884,20200.0],["2000-07-26",1.4983,1.5132,1.4983,1.5132,26000.0],["2000-07-27",1.5181,1.5181,1.4884,1.4983,34600.0],["2000-07-28",1.4983,1.5082,1.4586,1.4685,55800.0],["2000-07-31",1.4785,1.5033,1.4785,1.5033,51800.0],["2000-08-01",1.5033,1.5082,1.4983,1.5033,25400.0],["2000-08-02",1.5053,1.5257,1.5053,1.5206,25600.0],["2000-08-03",1.5155,1.5206,1.5003,1.5053,52600.0],["2000-08-04",1.5053,1.5257,1.5053,1.5155,27600.0],["2000-08-07",1.4748,1.4863,1.4647,1.4863,35800.0],["2000-08-08",1.4952,1.5511,1.4647,1.5511,135600.0],["2000-08-09",1.546,1.5562,1.5359,1.546,150600.0],["2000-08-10",1.546,1.5867,1.5359,1.5867,207600.0],["2000-08-11",1.5867,1.5969,1.5715,1.5918,150400.0],["2000-08-14",1.5918,1.607,1.5359,1.546,127400.0],["2000-08-15",1.5664,1.5715,1.5511,1.5613,66600.0],["2000-08-16",1.5664,1.5664,1.5359,1.546,22000.0],["2000-08-17",1.5409,1.5613,1.5206,1.5206,37000.0],["2000-08-18",1.5206,1.5409,1.5155,1.5409,50000.0],["2000-08-21",1.5359,1.546,1.5308,1.5409,39200.0],["2000-08-22",1.5409,1.546,1.5359,1.5409,32200.0],["2000-08-23",1.5359,1.546,1.5359,1.546,43800.0],["2000-08-24",1.5409,1.5562,1.5409,1.5511,50200.0],["2000-08-25",1.546,1.546,1.5359,1.546,19600.0],["2000-08-28",1.5409,1.546,1.5308,1.5308,43000.0],["2000-08-29",1.5359,1.546,1.5308,1.5308,21800.0],["2000-08-30",1.5409,1.5409,1.5308,1.5308,33000.0],["2000-08-31",1.5359,1.546,1.5155,1.5359,73400.0],["2000-09-01",1.5409,1.5409,1.5257,1.5257,17800.0],["2000-09-05",1.5257,1.546,1.5206,1.5359,29600.0],["2000-09-06",1.5308,1.5409,1.5308,1.5409,5400.0],["2000-09-07",1.5409,1.5409,1.5155,1.5155,52600.0],["2000-09-08",1.5155,1.5257,1.5155,1.5155,30200.0],["2000-09-11",1.5104,1.5257,1.5053,1.5257,67800.0],["2000-09-12",1.5155,1.5257,1.5053,1.5257,29400.0],["2000-09-13",1.5104,1.5257,1.5053,1.5257,45000.0],["2000-09-14",1.5104,1.5511,1.5104,1.5206,135400.0],["2000-09-15",1.5206,1.5511,1.5155,1.5511,24200.0],["2000-09-18",1.5511,1.5511,1.5359,1.546,22400.0],["2000-09-19",1.5409,1.5511,1.5257,1.5257,77800.0],["2000-09-20",1.5308,1.546,1.5308,1.5409,18400.0],["2000-09-21",1.5409,1.546,1.5359,1.546,33400.0],["2000-09-22",1.546,1.5664,1.5359,1.5664,79800.0],["2000-09-25",1.5613,1.5664,1.5562,1.5664,57400.0],["2000-09-26",1.5765,1.5816,1.5715,1.5816,68600.0],["2000-09-27",1.5765,1.5816,1.5664,1.5816,37800.0],["2000-09-28",1.5867,1.5867,1.5765,1.5867,40000.0],["2000-09-29",1.5816,1.5867,1.5765,1.5765,32400.0],["2000-10-02",1.5765,1.5918,1.5765,1.5918,22400.0],["2000-10-03",1.5816,1.5969,1.5765,1.5969,65000.0],["2000-10-04",1.5918,1.6172,1.5918,1.6172,26000.0],["2000-10-05",1.6172,1.6223,1.607,1.6223,24800.0],["2000-10-06",1.6121,1.6121,1.5918,1.5918,34800.0],["2000-10-09",1.5969,1.6172,1.5867,1.5969,38000.0],["2000-10-10",1.5867,1.602,1.5816,1.602,50800.0],["2000-10-11",1.5969,1.607,1.5715,1.5765,36600.0],["2000-10-12",1.5715,1.5715,1.546,1.5613,55600.0],["2000-10-13",1.5664,1.5664,1.546,1.5562,31000.0],["2000-10-16",1.5664,1.5664,1.546,1.546,25600.0],["2000-10-17",1.546,1.546,1.5359,1.5359,46200.0],["2000-10-18",1.5308,1.5511,1.5053,1.546,72000.0],["2000-10-19",1.546,1.546,1.5181,1.5257,43400.0],["2000-10-20",1.5206,1.5206,1.4952,1.4952,25800.0],["2000-10-23",1.5053,1.5206,1.4952,1.5206,22000.0],["2000-10-24",1.5206,1.5409,1.5206,1.5257,60000.0],["2000-10-25",1.5359,1.5359,1.5155,1.5257,21200.0],["2000-10-26",1.5155,1.5257,1.5053,1.5155,43000.0],["2000-10-27",1.5257,1.5562,1.5257,1.5409,75800.0],["2000-10-30",1.5409,1.5409,1.5053,1.5155,51600.0],["2000-10-31",1.5359,1.5664,1.5257,1.5664,116800.0],["2000-11-01",1.5841,1.5945,1.5659,1.5789,56000.0],["2000-11-02",1.5633,1.5633,1.5529,1.5529,13600.0],["2000-11-03",1.5476,1.5633,1.5424,1.5581,67400.0],["2000-11-06",1.5476,1.5789,1.5476,1.5737,31200.0],["2000-11-07",1.5633,1.5945,1.5529,1.5841,61200.0],["2000-11-08",1.5841,1.605,1.5841,1.605,351000.0],["2000-11-09",1.605,1.605,1.5893,1.5945,7600.0],["2000-11-10",1.5945,1.5945,1.5633,1.5737,16000.0],["2000-11-13",1.5841,1.5841,1.5529,1.5633,31000.0],["2000-11-14",1.5685,1.5945,1.5633,1.5945,37800.0],["2000-11-15",1.6154,1.6258,1.5945,1.605,322400.0],["2000-11-16",1.6102,1.6258,1.5945,1.605,44400.0],["2000-11-17",1.6102,1.6362,1.6076,1.6362,143400.0],["2000-11-20",1.6258,1.6467,1.6154,1.6362,17400.0],["2000-11-21",1.631,1.6571,1.6258,1.6519,50400.0],["2000-11-22",1.6414,1.6675,1.6362,1.6675,66600.0],["2000-11-24",1.6623,1.6675,1.6623,1.6623,3400.0],["2000-11-27",1.6675,1.6727,1.6571,1.6623,70200.0],["2000-11-28",1.6571,1.6675,1.631,1.6362,38000.0],["2000-11-29",1.631,1.6362,1.6154,1.631,41800.0],["2000-11-30",1.631,1.6467,1.6154,1.6467,62800.0],["2000-12-01",1.6362,1.6362,1.605,1.605,44000.0],["2000-12-04",1.6154,1.6258,1.6102,1.6258,15400.0],["2000-12-05",1.6102,1.6258,1.6102,1.6154,23600.0],["2000-12-06",1.6258,1.6362,1.6154,1.6154,18400.0],["2000-12-07",1.6102,1.6154,1.605,1.605,7600.0],["2000-12-08",1.605,1.6258,1.5998,1.6154,44400.0],["2000-12-11",1.6258,1.6362,1.5998,1.5998,41400.0],["2000-12-12",1.5841,1.605,1.5841,1.5945,43600.0],["2000-12-13",1.5893,1.5893,1.5633,1.5737,15000.0],["2000-12-14",1.5789,1.5789,1.5529,1.5633,53600.0],["2000-12-15",1.5633,1.5841,1.5529,1.5737,41200.0],["2000-12-18",1.5685,1.5737,1.5633,1.5737,11800.0],["2000-12-19",1.5737,1.6154,1.5633,1.605,102600.0],["2000-12-20",1.605,1.605,1.5737,1.5945,38000.0],["2000-12-21",1.5841,1.5841,1.5424,1.5424,93600.0],["2000-12-22",1.5529,1.5529,1.5216,1.532,172200.0],["2000-12-26",1.5216,1.5216,1.5007,1.5164,92800.0],["2000-12-27",1.5216,1.5476,1.5216,1.5372,144000.0],["2000-12-28",1.5476,1.5476,1.5164,1.5268,73800.0],["2000-12-29",1.5424,1.5945,1.5424,1.5945,159400.0],["2001-01-02",1.5945,1.6362,1.5893,1.6258,90800.0],["2001-01-03",1.6258,1.6623,1.6102,1.6467,133800.0],["2001-01-04",1.6467,1.6571,1.6362,1.6362,83600.0],["2001-01-05",1.6362,1.6519,1.6206,1.6362,63000.0],["2001-01-08",1.6519,1.6675,1.6414,1.6414,15600.0],["2001-01-09",1.6467,1.6779,1.6467,1.6675,40400.0],["2001-01-10",1.6675,1.6831,1.6675,1.6779,32000.0],["2001-01-11",1.6779,1.6831,1.6467,1.6675,32000.0],["2001-01-12",1.6623,1.6779,1.6571,1.6675,70200.0],["2001-01-16",1.6675,1.6779,1.6571,1.6779,99400.0],["2001-01-17",1.6883,1.6883,1.6623,1.6623,124200.0],["2001-01-18",1.6571,1.6727,1.6571,1.6727,62600.0],["2001-01-19",1.6675,1.6779,1.6571,1.6779,26200.0],["2001-01-22",1.6779,1.6779,1.6597,1.6727,49200.0],["2001-01-23",1.6675,1.6779,1.6623,1.6779,75400.0],["2001-01-24",1.6675,1.6883,1.6675,1.6727,98800.0],["2001-01-25",1.6675,1.6988,1.6675,1.6936,62600.0],["2001-01-26",1.6988,1.7509,1.6883,1.73,147000.0],["2001-01-29",1.7259,1.7667,1.71,1.76,136000.0],["2001-01-30",1.7592,1.7892,1.7542,1.7842,112800.0],["2001-01-31",1.787,1.787,1.7385,1.7734,123600.0],["2001-02-01",1.7768,1.7853,1.7657,1.7657,46400.0],["2001-02-02",1.7768,1.862,1.7768,1.8339,119600.0],["2001-02-05",1.8237,1.8365,1.7939,1.8152,68600.0],["2001-02-06",1.8194,1.8194,1.7947,1.8152,75400.0],["2001-02-07",1.8152,1.8535,1.7981,1.8331,64600.0],["2001-02-08",1.8407,1.8535,1.8237,1.8527,67600.0],["2001-02-09",1.845,1.8535,1.8117,1.8322,56000.0],["2001-02-12",1.8407,1.8535,1.8279,1.8365,40800.0],["2001-02-13",1.8492,1.8663,1.8109,1.8152,71000.0],["2001-02-14",1.8109,1.8322,1.7743,1.7768,56600.0],["2001-02-15",1.7768,1.8007,1.7683,1.7998,61600.0],["2001-02-16",1.7964,1.8092,1.7964,1.7998,16000.0],["2001-02-20",1.8066,1.8135,1.8024,1.8049,65000.0],["2001-02-21",1.7998,1.8049,1.7495,1.7734,57400.0],["2001-02-22",1.7853,1.7862,1.7572,1.7572,22200.0],["2001-02-23",1.7512,1.7632,1.747,1.7606,32200.0],["2001-02-26",1.7657,1.7811,1.7521,1.7768,33200.0],["2001-02-27",1.7896,1.8356,1.7896,1.8271,71200.0],["2001-02-28",1.8322,1.8748,1.8322,1.8748,64200.0],["2001-03-01",1.8748,1.9311,1.874,1.9285,133400.0],["2001-03-02",1.9174,1.9174,1.8833,1.9004,73200.0],["2001-03-05",1.8791,1.9472,1.8791,1.9413,75800.0],["2001-03-06",1.9472,1.9813,1.9404,1.9498,115000.0],["2001-03-07",1.9541,1.9694,1.8791,1.96,68800.0],["2001-03-08",1.9472,1.9916,1.943,1.9839,86800.0],["2001-03-09",1.9813,2.0103,1.9694,2.0103,79600.0],["2001-03-12",2.0112,2.0137,1.9259,1.9259,66000.0],["2001-03-13",1.9345,1.9498,1.9285,1.9472,41400.0],["2001-03-14",1.9472,1.9472,1.8765,1.8782,93800.0],["2001-03-15",1.8791,1.9302,1.8748,1.8825,83600.0],["2001-03-16",1.8791,1.9004,1.8688,1.8748,56600.0],["2001-03-19",1.8748,1.8936,1.8748,1.8876,45000.0],["2001-03-20",1.8791,1.943,1.8791,1.9259,60600.0],["2001-03-21",1.9345,1.9387,1.9259,1.9268,20800.0],["2001-03-22",1.9268,1.943,1.8757,1.943,80000.0],["2001-03-23",1.9558,1.9686,1.9387,1.9387,34400.0],["2001-03-26",1.9302,1.9481,1.9174,1.9345,41000.0],["2001-03-27",1.9387,1.9438,1.897,1.9063,74600.0],["2001-03-28",1.9004,1.9174,1.8961,1.9106,43000.0],["2001-03-29",1.9046,1.9123,1.8995,1.8995,31600.0],["2001-03-30",1.9089,1.9089,1.8961,1.9004,23800.0],["2001-04-02",1.9046,1.9174,1.8961,1.9149,31800.0],["2001-04-03",1.9089,1.9157,1.8961,1.897,29600.0],["2001-04-04",1.9004,1.9098,1.8876,1.9038,49200.0],["2001-04-05",1.9046,1.9259,1.9004,1.9072,35800.0],["2001-04-06",1.9115,1.9191,1.9089,1.9149,40200.0],["2001-04-09",1.9174,1.9728,1.9132,1.9464,58600.0],["2001-04-10",1.9515,1.9813,1.943,1.9754,68200.0],["2001-04-11",1.9754,1.9813,1.9541,1.9566,46000.0],["2001-04-12",1.9558,1.9941,1.9472,1.9779,46400.0],["2001-04-16",1.9864,2.006,1.9822,1.9958,65200.0],["2001-04-17",1.9984,2.0325,1.9941,2.0291,56200.0],["2001-04-18",2.0452,2.0623,1.9941,2.0069,94600.0],["2001-04-19",2.0154,2.0197,1.9941,2.0112,37000.0],["2001-04-20",2.0069,2.0069,1.9515,1.9975,66600.0],["2001-04-23",1.9856,2.0197,1.9856,2.0069,46000.0],["2001-04-24",2.0069,2.041,2.0026,2.0146,45200.0],["2001-04-25",2.0282,2.0435,2.0112,2.0154,67400.0],["2001-04-26",2.0239,2.0555,2.018,2.0495,36200.0],["2001-04-27",2.0538,2.1092,2.0538,2.1049,47200.0],["2001-04-30",2.1518,2.1671,2.1219,2.1237,97600.0],["2001-05-01",2.072,2.1415,2.0676,2.118,97600.0],["2001-05-02",2.1111,2.1197,2.0468,2.0711,70600.0],["2001-05-03",2.0702,2.0728,2.0416,2.0546,57200.0],["2001-05-04",2.0546,2.1719,2.0546,2.0876,30400.0],["2001-05-07",2.1024,2.1362,2.098,2.1362,40200.0],["2001-05-08",2.1284,2.1371,2.0285,2.0667,95800.0],["2001-05-09",2.0659,2.2414,2.0659,2.224,584600.0],["2001-05-10",2.2066,2.2805,2.1849,2.2805,329600.0],["2001-05-11",2.2805,2.3022,2.2414,2.2561,216000.0],["2001-05-14",2.2587,2.3178,2.2544,2.3178,163800.0],["2001-05-15",2.3169,2.4082,2.3169,2.356,221400.0],["2001-05-16",2.3456,2.4325,2.3456,2.4064,148600.0],["2001-05-17",2.4281,2.4281,2.4021,2.4203,127200.0],["2001-05-18",2.4203,2.4325,2.3456,2.376,164000.0],["2001-05-21",2.3673,2.3752,2.3508,2.3639,84000.0],["2001-05-22",2.376,2.3943,2.3673,2.3717,143600.0],["2001-05-23",2.3543,2.3552,2.3152,2.3326,145200.0],["2001-05-24",2.3282,2.3282,2.2544,2.2996,213600.0],["2001-05-25",2.2631,2.2718,2.224,2.2631,881800.0],["2001-05-29",2.2674,2.2961,2.2648,2.2709,162200.0],["2001-05-30",2.2709,2.2709,2.237,2.2414,297600.0],["2001-05-31",2.2414,2.2474,2.1458,2.2379,267400.0],["2001-06-01",2.237,2.237,2.2023,2.2031,162600.0],["2001-06-04",2.2153,2.2223,2.2075,2.2153,205000.0],["2001-06-05",2.211,2.2283,2.2049,2.2196,181600.0],["2001-06-06",2.217,2.2414,2.2023,2.2023,122800.0],["2001-06-07",2.2066,2.2153,2.1979,2.2049,86200.0],["2001-06-08",2.2153,2.2327,2.2066,2.2144,100800.0],["2001-06-11",2.2127,2.2153,2.1719,2.1892,142600.0],["2001-06-12",2.1936,2.2587,2.1866,2.2457,177600.0],["2001-06-13",2.2457,2.2587,2.237,2.2414,195400.0],["2001-06-14",2.2431,2.2457,2.2327,2.2414,116400.0],["2001-06-15",2.2501,2.2501,2.2283,2.2283,103800.0],["2001-06-18",2.2292,2.2535,2.2292,2.237,265600.0],["2001-06-19",2.2414,2.2492,2.2153,2.2457,179800.0],["2001-06-20",2.244,2.2718,2.2414,2.2718,249800.0],["2001-06-21",2.2674,2.2726,2.2501,2.2501,121200.0],["2001-06-22",2.2501,2.2579,2.2379,2.2396,127000.0],["2001-06-25",2.2196,2.2205,2.1102,2.1111,123600.0],["2001-06-26",2.0589,2.1111,2.0198,2.0198,245400.0],["2001-06-27",2.0207,2.0859,2.0207,2.0676,125400.0],["2001-06-28",2.0589,2.1371,2.0589,2.1206,81200.0],["2001-06-29",2.1206,2.1415,2.0111,2.0111,235600.0],["2001-07-02",2.0155,2.0433,2.0146,2.0389,76800.0],["2001-07-03",2.0381,2.0893,2.0381,2.085,51400.0],["2001-07-05",2.1067,2.1406,2.1058,2.1241,75000.0],["2001-07-06",2.1111,2.1493,2.1041,2.138,67000.0],["2001-07-09",2.1328,2.1979,2.1328,2.191,83400.0],["2001-07-10",2.1875,2.1953,2.1806,2.1814,64600.0],["2001-07-11",2.1779,2.1892,2.1649,2.1753,57800.0],["2001-07-12",2.1753,2.1866,2.1719,2.184,46400.0],["2001-07-13",2.1927,2.1927,2.1762,2.1779,40400.0],["2001-07-16",2.1979,2.237,2.1945,2.2153,144200.0],["2001-07-17",2.2153,2.217,2.1927,2.2005,84000.0],["2001-07-18",2.2023,2.2448,2.1936,2.244,60200.0],["2001-07-19",2.2457,2.2501,2.2049,2.2136,36600.0],["2001-07-20",2.1979,2.2501,2.1849,2.2501,119400.0],["2001-07-23",2.2501,2.2501,2.2266,2.2501,93400.0],["2001-07-24",2.2501,2.2587,2.2414,2.2414,96000.0],["2001-07-25",2.2501,2.2718,2.2501,2.2631,109800.0],["2001-07-26",2.2631,2.2709,2.2501,2.2587,190000.0],["2001-07-27",2.2631,2.2674,2.2501,2.2587,63000.0],["2001-07-30",2.2674,2.2692,2.2501,2.257,76400.0],["2001-07-31",2.2674,2.2674,2.2501,2.2587,225000.0],["2001-08-01",2.2145,2.272,2.2065,2.2632,153600.0],["2001-08-02",2.2658,2.2676,2.2233,2.2517,121000.0],["2001-08-03",2.2366,2.2366,2.1923,2.2038,119200.0],["2001-08-06",2.2038,2.2056,2.1755,2.2056,78800.0],["2001-08-07",2.2233,2.2711,2.2189,2.2455,60400.0],["2001-08-08",2.2472,2.2773,2.2277,2.2773,99600.0],["2001-08-09",2.2853,2.3057,2.2809,2.2871,107000.0],["2001-08-10",2.2649,2.3349,2.2649,2.303,110200.0],["2001-08-13",2.3119,2.3296,2.2942,2.303,141800.0],["2001-08-14",2.2986,2.3562,2.2942,2.3562,301000.0],["2001-08-15",2.3562,2.4093,2.3296,2.3296,209400.0],["2001-08-16",2.334,2.3916,2.3296,2.3916,138800.0],["2001-08-17",2.3916,2.466,2.3916,2.466,230600.0],["2001-08-20",2.4758,2.5422,2.4713,2.5271,214000.0],["2001-08-21",2.5422,2.5714,2.5378,2.5643,177400.0],["2001-08-22",2.5688,2.5998,2.5688,2.5794,194400.0],["2001-08-23",2.5732,2.6263,2.5732,2.5909,249800.0],["2001-08-24",2.5838,2.5927,2.5714,2.5732,126400.0],["2001-08-27",2.5732,2.6042,2.5696,2.5962,128800.0],["2001-08-28",2.598,2.598,2.5245,2.5245,321800.0],["2001-08-29",2.5333,2.5688,2.528,2.559,105600.0],["2001-08-30",2.5555,2.5776,2.5422,2.5723,104400.0],["2001-08-31",2.5555,2.5643,2.4979,2.4988,111400.0],["2001-09-04",2.5041,2.6131,2.4802,2.6131,125800.0],["2001-09-05",2.606,2.606,2.5661,2.582,139800.0],["2001-09-06",2.5732,2.5767,2.5431,2.567,53400.0],["2001-09-07",2.5617,2.5688,2.5333,2.5484,68000.0],["2001-09-10",2.5555,2.5776,2.5342,2.5776,60200.0],["2001-09-17",2.5821,2.5821,2.5245,2.5431,82400.0],["2001-09-18",2.5466,2.5537,2.4448,2.4448,112000.0],["2001-09-19",2.4456,2.451,2.1737,2.2145,159000.0],["2001-09-20",2.2366,2.2366,2.0462,2.1896,259400.0],["2001-09-21",2.1675,2.2145,2.0816,2.2056,193800.0],["2001-09-24",2.2144,2.2747,2.1879,2.2499,112400.0],["2001-09-25",2.2942,2.303,2.2463,2.2897,110200.0],["2001-09-26",2.2897,2.2897,2.2189,2.2322,73800.0],["2001-09-27",2.2322,2.2322,2.1657,2.2127,100000.0],["2001-09-28",2.2145,2.303,2.2145,2.2676,155600.0],["2001-10-01",2.2765,2.2765,2.2074,2.2233,119000.0],["2001-10-02",2.2145,2.2844,2.2145,2.257,119200.0],["2001-10-03",2.249,2.2809,2.2366,2.2596,169200.0],["2001-10-04",2.2499,2.2765,2.1923,2.2543,958800.0],["2001-10-05",2.2676,2.303,2.2676,2.303,73400.0],["2001-10-08",2.3119,2.3553,2.3048,2.3517,212800.0],["2001-10-09",2.3517,2.3827,2.3385,2.3695,62600.0],["2001-10-10",2.3473,2.4005,2.3473,2.3801,80800.0],["2001-10-11",2.3827,2.4182,2.3393,2.4182,88400.0],["2001-10-12",2.4226,2.4448,2.4138,2.427,81800.0],["2001-10-15",2.4315,2.4448,2.4226,2.4324,123800.0],["2001-10-16",2.4341,2.4802,2.4244,2.427,93200.0],["2001-10-17",2.4253,2.4368,2.4049,2.4049,124200.0],["2001-10-18",2.3827,2.3907,2.3429,2.3748,82000.0],["2001-10-19",2.3872,2.4138,2.3526,2.4093,120800.0],["2001-10-22",2.3987,2.3996,2.3323,2.35,296000.0],["2001-10-23",2.3517,2.3517,2.3083,2.3243,155600.0],["2001-10-24",2.3385,2.3385,2.2366,2.2552,501200.0],["2001-10-25",2.2676,2.3517,2.2366,2.3385,401000.0],["2001-10-26",2.3385,2.3562,2.3207,2.3429,2864400.0],["2001-10-29",2.3606,2.3624,2.334,2.3562,421600.0],["2001-10-30",2.3562,2.3562,2.3385,2.3385,230600.0],["2001-10-31",2.3378,2.3713,2.3378,2.3378,298000.0],["2001-11-01",2.3378,2.3685,2.3378,2.3396,139200.0],["2001-11-02",2.3487,2.3848,2.3396,2.3758,271400.0],["2001-11-05",2.3938,2.3938,2.3758,2.3893,226800.0],["2001-11-06",2.3893,2.4002,2.3767,2.3767,216600.0],["2001-11-07",2.3713,2.3812,2.3631,2.3803,125200.0],["2001-11-08",2.3821,2.3993,2.3803,2.3875,184200.0],["2001-11-09",2.3938,2.402,2.3794,2.402,285000.0],["2001-11-12",2.3938,2.4029,2.3713,2.4011,138800.0],["2001-11-13",2.4029,2.4092,2.3532,2.3685,153800.0],["2001-11-14",2.3803,2.3893,2.3487,2.374,151600.0],["2001-11-15",2.3893,2.3893,2.2358,2.2448,287200.0],["2001-11-16",2.2222,2.3261,2.2177,2.2945,142800.0],["2001-11-19",2.299,2.299,2.2358,2.29,144000.0],["2001-11-20",2.2764,2.3324,2.2737,2.3143,132400.0],["2001-11-21",2.3234,2.4029,2.3234,2.3947,230200.0],["2001-11-23",2.3938,2.3984,2.3893,2.3893,46200.0],["2001-11-26",2.3947,2.4029,2.3758,2.3758,153600.0],["2001-11-27",2.3722,2.3776,2.3442,2.3694,196400.0],["2001-11-28",2.3694,2.3785,2.3423,2.3487,77000.0],["2001-11-29",2.3396,2.3649,2.3351,2.3541,94800.0],["2001-11-30",2.3541,2.3893,2.3351,2.3767,155800.0],["2001-12-03",2.3713,2.3758,2.3586,2.3667,122200.0],["2001-12-04",2.3622,2.3658,2.3523,2.3658,106000.0],["2001-12-05",2.3622,2.3713,2.3523,2.3713,142400.0],["2001-12-06",2.3713,2.4029,2.3713,2.3893,238000.0],["2001-12-07",2.3848,2.3848,2.3577,2.3577,106800.0],["2001-12-10",2.3442,2.383,2.3414,2.3613,139600.0],["2001-12-11",2.3613,2.3613,2.2484,2.2484,208400.0],["2001-12-12",2.2493,2.2809,2.2358,2.2755,257600.0],["2001-12-13",2.2683,2.2809,2.1996,2.2475,208000.0],["2001-12-14",2.2403,2.2746,2.2222,2.2746,109800.0],["2001-12-17",2.2836,2.2945,2.2367,2.2367,180800.0],["2001-12-18",2.2141,2.2583,2.2041,2.2565,173200.0],["2001-12-19",2.2493,2.2764,2.2367,2.2583,127400.0],["2001-12-20",2.2583,2.3035,2.2493,2.2601,89200.0],["2001-12-21",2.2556,2.289,2.2493,2.2719,105000.0],["2001-12-24",2.2267,2.3035,2.2267,2.3035,90400.0],["2001-12-26",2.3035,2.308,2.2719,2.2791,124000.0],["2001-12-27",2.2881,2.3035,2.2719,2.299,120600.0],["2001-12-28",2.2854,2.3351,2.2674,2.3351,176200.0],["2001-12-31",2.3351,2.3848,2.3261,2.3478,151600.0],["2002-01-02",2.3432,2.3595,2.327,2.3288,94400.0],["2002-01-03",2.3333,2.3487,2.3125,2.3487,98000.0],["2002-01-04",2.3451,2.3667,2.3451,2.3622,167200.0],["2002-01-07",2.3667,2.3776,2.3342,2.3604,144800.0],["2002-01-08",2.3378,2.3487,2.3351,2.3478,124000.0],["2002-01-09",2.3387,2.3577,2.3125,2.3478,114600.0],["2002-01-10",2.3432,2.3487,2.3216,2.3306,60800.0],["2002-01-11",2.3306,2.3306,2.2782,2.2818,166000.0],["2002-01-14",2.2909,2.299,2.2493,2.2538,150800.0],["2002-01-15",2.2493,2.2945,2.2448,2.2746,141400.0],["2002-01-16",2.2881,2.3017,2.2791,2.2791,130000.0],["2002-01-17",2.3017,2.3017,2.2809,2.2945,138600.0],["2002-01-18",2.2972,2.308,2.29,2.29,193400.0],["2002-01-22",2.299,2.3116,2.299,2.2999,79200.0],["2002-01-23",2.3098,2.3125,2.2854,2.3035,93000.0],["2002-01-24",2.29,2.3351,2.2854,2.3342,119200.0],["2002-01-25",2.3306,2.4209,2.3288,2.4029,170200.0],["2002-01-28",2.4164,2.4164,2.3713,2.3857,144600.0],["2002-01-29",2.383,2.3866,2.3685,2.3731,131400.0],["2002-01-30",2.3703,2.3776,2.3035,2.3776,170200.0],["2002-01-31",2.3815,2.4368,2.3779,2.423,125200.0],["2002-02-01",2.4414,2.4414,2.4009,2.4064,105800.0],["2002-02-04",2.388,2.4129,2.388,2.3907,131400.0],["2002-02-05",2.3861,2.3907,2.3355,2.3382,93000.0],["2002-02-06",2.329,2.3677,2.329,2.3373,99800.0],["2002-02-07",2.3355,2.3677,2.3309,2.3585,105600.0],["2002-02-08",2.3539,2.3677,2.3493,2.3576,77000.0],["2002-02-11",2.3613,2.3714,2.3281,2.3631,55800.0],["2002-02-12",2.3677,2.3705,2.3327,2.3355,78400.0],["2002-02-13",2.3539,2.3585,2.3493,2.3585,58400.0],["2002-02-14",2.3677,2.3677,2.3493,2.3493,139200.0],["2002-02-15",2.3585,2.3723,2.3511,2.3631,96200.0],["2002-02-19",2.3677,2.3723,2.3493,2.3493,90800.0],["2002-02-20",2.3631,2.3631,2.3217,2.3382,124200.0],["2002-02-21",2.3198,2.3355,2.3032,2.3217,90600.0],["2002-02-22",2.2811,2.2894,2.1724,2.2756,366800.0],["2002-02-25",2.2756,2.2922,2.2479,2.2894,182000.0],["2002-02-26",2.2756,2.3355,2.2664,2.3355,100000.0],["2002-02-27",2.3263,2.3456,2.3152,2.3419,63000.0],["2002-02-28",2.3235,2.3355,2.2102,2.2968,338200.0],["2002-03-01",2.3032,2.3263,2.2618,2.3217,209400.0],["2002-03-04",2.3217,2.3355,2.3124,2.3355,81000.0],["2002-03-05",2.3355,2.4,2.3309,2.3871,126000.0],["2002-03-06",2.3843,2.3889,2.3336,2.3585,114400.0],["2002-03-07",2.3585,2.365,2.3346,2.3585,86200.0],["2002-03-08",2.3631,2.3677,2.3355,2.3401,90000.0],["2002-03-11",2.3263,2.3309,2.2802,2.2848,149400.0],["2002-03-12",2.271,2.3272,2.271,2.3207,115200.0],["2002-03-13",2.3281,2.3677,2.3217,2.3585,137200.0],["2002-03-14",2.3539,2.3723,2.3539,2.3631,94600.0],["2002-03-15",2.3585,2.3677,2.3539,2.3594,90000.0],["2002-03-18",2.3567,2.3686,2.3217,2.3502,124600.0],["2002-03-19",2.3548,2.3705,2.3143,2.3622,155800.0],["2002-03-20",2.3677,2.3677,2.3189,2.3226,69000.0],["2002-03-21",2.3134,2.3217,2.2848,2.2931,191000.0],["2002-03-22",2.2922,2.2968,2.2756,2.2765,117400.0],["2002-03-25",2.3032,2.3051,2.2664,2.2664,101400.0],["2002-03-26",2.2756,2.2756,2.2341,2.2572,107800.0],["2002-03-27",2.2719,2.3124,2.271,2.3078,124200.0],["2002-03-28",2.3124,2.3207,2.2986,2.317,79400.0],["2002-04-01",2.317,2.3217,2.3032,2.3217,95000.0],["2002-04-02",2.3217,2.3281,2.3051,2.3124,181800.0],["2002-04-03",2.317,2.353,2.3124,2.3355,393800.0],["2002-04-04",2.3401,2.3585,2.3106,2.3106,191200.0],["2002-04-05",2.3032,2.3447,2.2986,2.317,154400.0],["2002-04-08",2.3124,2.3806,2.3124,2.3797,73000.0],["2002-04-09",2.3907,2.4405,2.3907,2.4331,221400.0],["2002-04-10",2.4368,2.4414,2.4184,2.423,110200.0],["2002-04-11",2.4184,2.4267,2.4046,2.411,51800.0],["2002-04-12",2.4046,2.4414,2.4,2.4212,117800.0],["2002-04-15",2.4073,2.4414,2.4073,2.4414,124600.0],["2002-04-16",2.4368,2.4405,2.4184,2.4396,117600.0],["2002-04-17",2.4212,2.4396,2.4184,2.4341,87600.0],["2002-04-18",2.4368,2.4414,2.4331,2.4377,85200.0],["2002-04-19",2.4341,2.4497,2.423,2.4423,193600.0],["2002-04-22",2.4506,2.4552,2.4423,2.4534,87000.0],["2002-04-23",2.4414,2.4746,2.4276,2.4396,202200.0],["2002-04-24",2.4488,2.4626,2.4184,2.4562,92000.0],["2002-04-25",2.4654,2.4755,2.4276,2.4304,133800.0],["2002-04-26",2.4294,2.4414,2.4184,2.4212,115000.0],["2002-04-29",2.435,2.4562,2.4285,2.4506,84000.0],["2002-04-30",2.4534,2.4755,2.4506,2.47,117400.0],["2002-05-01",2.47,2.4718,2.446,2.4645,111200.0],["2002-05-02",2.4715,2.4762,2.417,2.4649,91600.0],["2002-05-03",2.4555,2.5232,2.4555,2.5044,147600.0],["2002-05-06",2.5326,2.5533,2.5251,2.5467,348400.0],["2002-05-07",2.5514,2.5655,2.4903,2.5091,210000.0],["2002-05-08",2.5185,2.5373,2.4809,2.4809,80200.0],["2002-05-09",2.4621,2.5138,2.4621,2.4809,282200.0],["2002-05-10",2.4809,2.5044,2.4715,2.495,82800.0],["2002-05-13",2.4856,2.5016,2.4668,2.4884,75600.0],["2002-05-14",2.5119,2.5128,2.4724,2.4809,73600.0],["2002-05-15",2.4903,2.4903,2.432,2.4508,231600.0],["2002-05-16",2.4715,2.4715,2.4245,2.4339,152000.0],["2002-05-17",2.4386,2.4724,2.432,2.4724,69200.0],["2002-05-20",2.4818,2.4865,2.4574,2.4715,101400.0],["2002-05-21",2.4724,2.48,2.4442,2.4546,93000.0],["2002-05-22",2.4659,2.479,2.4198,2.4762,102000.0],["2002-05-23",2.4734,2.4903,2.4452,2.448,212200.0],["2002-05-24",2.4452,2.4809,2.4452,2.4527,55600.0],["2002-05-28",2.4621,2.4762,2.4508,2.4621,82600.0],["2002-05-29",2.4621,2.4687,2.4452,2.4508,108000.0],["2002-05-30",2.4743,2.4743,2.448,2.4668,65800.0],["2002-05-31",2.4621,2.4762,2.4349,2.4527,92400.0],["2002-06-03",2.4433,2.4471,2.3916,2.3963,155800.0],["2002-06-04",2.401,2.4302,2.3888,2.4076,93400.0],["2002-06-05",2.4029,2.4076,2.3775,2.3813,140400.0],["2002-06-06",2.3813,2.4095,2.3813,2.401,109600.0],["2002-06-07",2.3926,2.4114,2.3681,2.3916,90800.0],["2002-06-10",2.3963,2.4057,2.3681,2.3728,51000.0],["2002-06-11",2.3634,2.3822,2.3305,2.3428,92200.0],["2002-06-12",2.3428,2.3775,2.3117,2.3409,70400.0],["2002-06-13",2.355,2.3963,2.355,2.3653,70800.0],["2002-06-14",2.5063,2.5063,2.3954,2.401,179800.0],["2002-06-17",2.401,2.4386,2.3916,2.3963,71600.0],["2002-06-18",2.4057,2.4339,2.4057,2.4339,70000.0],["2002-06-19",2.4245,2.4527,2.4198,2.4386,94400.0],["2002-06-20",2.448,2.448,2.4245,2.4424,123600.0],["2002-06-21",2.4395,2.479,2.432,2.4339,51800.0],["2002-06-24",2.4198,2.4255,2.3719,2.3813,75400.0],["2002-06-25",2.3766,2.4433,2.3766,2.4433,239600.0],["2002-06-26",2.4292,2.448,2.4057,2.4179,131000.0],["2002-06-27",2.4292,2.4377,2.4198,2.4292,86800.0],["2002-06-28",2.4574,2.4574,2.4236,2.4236,181400.0],["2002-07-01",2.4283,2.4311,2.3822,2.3869,81600.0],["2002-07-02",2.3841,2.3888,2.3305,2.3634,76200.0],["2002-07-03",2.3587,2.3681,2.3211,2.3634,105600.0],["2002-07-05",2.3634,2.3756,2.354,2.3747,14200.0],["2002-07-08",2.3841,2.4358,2.3775,2.4358,80600.0],["2002-07-09",2.4264,2.4574,2.4245,2.4527,96000.0],["2002-07-10",2.4574,2.4612,2.3916,2.3916,116600.0],["2002-07-11",2.3897,2.3897,2.3061,2.3352,110800.0],["2002-07-12",2.3399,2.3493,2.3211,2.3305,68200.0],["2002-07-15",2.3211,2.324,2.2319,2.3099,160400.0],["2002-07-16",2.308,2.3409,2.2836,2.3221,127600.0],["2002-07-17",2.3033,2.3616,2.3033,2.3305,76600.0],["2002-07-18",2.3634,2.3794,2.3258,2.3258,59800.0],["2002-07-19",2.3164,2.3305,2.2836,2.3258,105800.0],["2002-07-22",2.324,2.324,2.1238,2.1238,239800.0],["2002-07-23",2.0439,2.0909,1.8325,2.0063,646600.0],["2002-07-24",2.0063,2.1886,1.9875,2.1802,329600.0],["2002-07-25",2.1708,2.2836,2.1614,2.2601,194200.0],["2002-07-26",2.2554,2.2977,2.2554,2.2563,159200.0],["2002-07-29",2.2798,2.4057,2.2798,2.3897,123800.0],["2002-07-30",2.3803,2.4668,2.3803,2.4433,190800.0],["2002-07-31",2.448,2.48,2.4302,2.432,116800.0],["2002-08-01",2.4414,2.4414,2.3819,2.3829,85200.0],["2002-08-02",2.3541,2.3656,2.284,2.286,68400.0],["2002-08-05",2.2917,2.3387,2.2917,2.3032,92600.0],["2002-08-06",2.308,2.3512,2.3061,2.3368,109000.0],["2002-08-07",2.3656,2.4174,2.3656,2.3704,202800.0],["2002-08-08",2.3416,2.3983,2.3416,2.38,126800.0],["2002-08-09",2.3848,2.3944,2.3368,2.3599,102600.0],["2002-08-12",2.2984,2.2984,2.1881,2.2207,734600.0],["2002-08-13",2.2207,2.2207,2.1497,2.214,389000.0],["2002-08-14",2.2073,2.2821,2.1881,2.2764,463200.0],["2002-08-15",2.284,2.3032,2.2361,2.2601,541200.0],["2002-08-16",2.2466,2.2984,2.2457,2.2629,3134600.0],["2002-08-19",2.2745,2.2984,2.2677,2.2821,569600.0],["2002-08-20",2.2677,2.284,2.2553,2.2553,484400.0],["2002-08-21",2.2581,2.2745,2.2553,2.2601,368400.0],["2002-08-22",2.2649,2.2831,2.2562,2.2581,342600.0],["2002-08-23",2.2572,2.2936,2.2572,2.284,295600.0],["2002-08-26",2.2888,2.3032,2.2668,2.2984,733600.0],["2002-08-27",2.2936,2.3032,2.2745,2.2745,286600.0],["2002-08-28",2.2888,2.308,2.2745,2.3042,334600.0],["2002-08-29",2.3052,2.3272,2.2984,2.3272,268800.0],["2002-08-30",2.3176,2.3311,2.2936,2.2936,237600.0],["2002-09-03",2.2946,2.2984,2.2601,2.2764,312400.0],["2002-09-04",2.2591,2.31,2.2591,2.2994,417600.0],["2002-09-05",2.2984,2.3032,2.2745,2.284,238600.0],["2002-09-06",2.2984,2.3013,2.2649,2.2754,224800.0],["2002-09-09",2.284,2.3052,2.2697,2.2888,308600.0],["2002-09-10",2.2908,2.3032,2.2802,2.2888,209800.0],["2002-09-11",2.285,2.3272,2.285,2.3109,204000.0],["2002-09-12",2.3224,2.3272,2.2898,2.2975,158200.0],["2002-09-13",2.2956,2.3263,2.2936,2.3148,121400.0],["2002-09-16",2.3157,2.3378,2.3013,2.3234,150200.0],["2002-09-17",2.3263,2.3263,2.286,2.2869,208000.0],["2002-09-18",2.2869,2.2984,2.2706,2.2745,114400.0],["2002-09-19",2.2735,2.3119,2.2716,2.2754,111600.0],["2002-09-20",2.2994,2.3109,2.284,2.2927,201200.0],["2002-09-23",2.2927,2.3128,2.2792,2.285,163000.0],["2002-09-24",2.284,2.2927,2.2572,2.2697,218200.0],["2002-09-25",2.2601,2.3023,2.2581,2.2984,207600.0],["2002-09-26",2.3013,2.3272,2.2936,2.3253,239400.0],["2002-09-27",2.3032,2.3263,2.2984,2.3196,113000.0],["2002-09-30",2.3032,2.332,2.2697,2.332,253200.0],["2002-10-01",2.3224,2.3292,2.2802,2.3032,207000.0],["2002-10-02",2.3032,2.3368,2.3032,2.3196,117800.0],["2002-10-03",2.3292,2.332,2.2888,2.2936,99800.0],["2002-10-04",2.2936,2.3128,2.2745,2.285,87200.0],["2002-10-07",2.2898,2.2898,2.2562,2.2697,159800.0],["2002-10-08",2.2697,2.2802,2.2217,2.2409,285000.0],["2002-10-09",2.2649,2.2649,2.2025,2.2073,165000.0],["2002-10-10",2.2121,2.2457,2.1919,2.2457,130400.0],["2002-10-11",2.2457,2.2936,2.2265,2.2936,124600.0],["2002-10-14",2.2936,2.2936,2.2792,2.2888,101200.0],["2002-10-15",2.3128,2.3186,2.284,2.3013,209800.0],["2002-10-16",2.3032,2.3128,2.2553,2.3032,143400.0],["2002-10-17",2.3167,2.3224,2.2888,2.3032,126400.0],["2002-10-18",2.3032,2.3128,2.2936,2.3032,82400.0],["2002-10-21",2.3128,2.3311,2.3004,2.3176,103000.0],["2002-10-22",2.3272,2.332,2.3061,2.3272,95200.0],["2002-10-23",2.3282,2.332,2.3032,2.3224,90400.0],["2002-10-24",2.3311,2.3368,2.2946,2.3167,151800.0],["2002-10-25",2.3071,2.3493,2.3071,2.3455,145600.0],["2002-10-28",2.3493,2.3512,2.3311,2.332,148200.0],["2002-10-29",2.3186,2.3435,2.2975,2.3311,167600.0],["2002-10-30",2.308,2.3224,2.2898,2.3071,134400.0],["2002-10-31",2.3069,2.3206,2.2873,2.2873,158800.0],["2002-11-01",2.2873,2.302,2.2323,2.2333,120600.0],["2002-11-04",2.2333,2.2568,2.2284,2.2382,140400.0],["2002-11-05",2.2234,2.2372,2.2087,2.2244,118000.0],["2002-11-06",2.2146,2.2244,2.1842,2.2244,196800.0],["2002-11-07",2.2244,2.2352,2.1861,2.2234,95600.0],["2002-11-08",2.2234,2.2578,2.1989,2.1989,108200.0],["2002-11-11",2.1989,2.2107,2.194,2.1989,121800.0],["2002-11-12",2.2058,2.2077,2.1891,2.191,107800.0],["2002-11-13",2.2156,2.2156,2.1351,2.1636,199400.0],["2002-11-14",2.1832,2.2185,2.1645,2.1979,173400.0],["2002-11-15",2.2136,2.2431,2.2087,2.2087,112600.0],["2002-11-18",2.1969,2.2185,2.1881,2.1979,105600.0],["2002-11-19",2.2018,2.2038,2.1822,2.1979,106600.0],["2002-11-20",2.2009,2.2028,2.1596,2.1861,231400.0],["2002-11-21",2.2107,2.2382,2.1753,2.1793,186200.0],["2002-11-22",2.1744,2.2038,2.1744,2.2018,190800.0],["2002-11-25",2.2411,2.2411,2.195,2.1989,272600.0],["2002-11-26",2.195,2.2185,2.195,2.2136,122800.0],["2002-11-27",2.2205,2.2774,2.2185,2.2421,142400.0],["2002-11-29",2.2421,2.2814,2.2421,2.2696,58800.0],["2002-12-02",2.2794,2.3108,2.245,2.247,174600.0],["2002-12-03",2.247,2.3167,2.2382,2.3157,162200.0],["2002-12-04",2.2961,2.3049,2.2499,2.2598,159200.0],["2002-12-05",2.2696,2.3157,2.2558,2.3088,94000.0],["2002-12-06",2.3069,2.3147,2.2823,2.3147,91200.0],["2002-12-09",2.3147,2.3206,2.2843,2.2922,104600.0],["2002-12-10",2.3216,2.3216,2.2627,2.3108,230000.0],["2002-12-11",2.3108,2.3206,2.2823,2.3167,93400.0],["2002-12-12",2.3167,2.3187,2.3059,2.3098,108800.0],["2002-12-13",2.3088,2.3314,2.2971,2.3314,139200.0],["2002-12-16",2.3285,2.3314,2.3079,2.3295,167200.0],["2002-12-17",2.3285,2.3304,2.2971,2.3304,149800.0],["2002-12-18",2.3265,2.3314,2.3069,2.3157,217600.0],["2002-12-19",2.3216,2.356,2.3069,2.3334,186000.0],["2002-12-20",2.3334,2.3461,2.3314,2.3461,93200.0],["2002-12-23",2.3344,2.3599,2.3334,2.3403,112200.0],["2002-12-24",2.3412,2.3658,2.3412,2.3579,48600.0],["2002-12-26",2.3461,2.3756,2.3461,2.3756,105400.0],["2002-12-27",2.3658,2.3844,2.355,2.355,93000.0],["2002-12-30",2.3491,2.3736,2.3412,2.3648,156400.0],["2002-12-31",2.3589,2.3952,2.356,2.3952,125000.0],["2003-01-02",2.3952,2.4286,2.3952,2.4198,154400.0],["2003-01-03",2.4276,2.4296,2.4149,2.4149,214400.0],["2003-01-06",2.4247,2.4689,2.4178,2.4639,333200.0],["2003-01-07",2.4689,2.4689,2.41,2.4306,223200.0],["2003-01-08",2.4365,2.4492,2.41,2.4404,178200.0],["2003-01-09",2.4424,2.4473,2.4247,2.4345,205200.0],["2003-01-10",2.4473,2.4689,2.4316,2.4639,172400.0],["2003-01-13",2.4738,2.4738,2.4482,2.4551,125600.0],["2003-01-14",2.463,2.4777,2.459,2.4698,168400.0],["2003-01-15",2.4787,2.4787,2.4551,2.463,102400.0],["2003-01-16",2.4541,2.4846,2.4541,2.4797,129200.0],["2003-01-17",2.4806,2.4934,2.4777,2.4924,129600.0],["2003-01-21",2.4944,2.5022,2.463,2.4846,156400.0],["2003-01-22",2.4846,2.5013,2.4639,2.4698,122800.0],["2003-01-23",2.4757,2.4973,2.462,2.4954,122000.0],["2003-01-24",2.5032,2.5032,2.4836,2.4944,95200.0],["2003-01-27",2.5425,2.5621,2.515,2.5474,426200.0],["2003-01-28",2.5572,2.5611,2.5327,2.5425,278600.0],["2003-01-29",2.5572,2.5955,2.5523,2.5955,255000.0],["2003-01-30",2.6053,2.6406,2.5955,2.5955,238800.0],["2003-01-31",2.6063,2.6213,2.5452,2.5883,211800.0],["2003-02-03",2.5943,2.5953,2.5752,2.5873,159000.0],["2003-02-04",2.5883,2.5883,2.5121,2.5181,253800.0],["2003-02-05",2.5251,2.5251,2.466,2.4801,250000.0],["2003-02-06",2.4801,2.4871,2.4249,2.475,220600.0],["2003-02-07",2.4811,2.4981,2.461,2.4831,125000.0],["2003-02-10",2.5051,2.5101,2.455,2.46,226800.0],["2003-02-11",2.473,2.5091,2.455,2.4931,240400.0],["2003-02-12",2.5001,2.5101,2.475,2.4891,132200.0],["2003-02-13",2.5101,2.5131,2.468,2.4841,121800.0],["2003-02-14",2.474,2.5051,2.465,2.4791,109200.0],["2003-02-18",2.47,2.5502,2.47,2.5342,208000.0],["2003-02-19",2.5402,2.5903,2.5201,2.5752,161800.0],["2003-02-20",2.5903,2.5903,2.5352,2.5532,193200.0],["2003-02-21",2.5472,2.5682,2.5352,2.5452,125200.0],["2003-02-24",2.5803,2.5803,2.5251,2.5542,230400.0],["2003-02-25",2.5652,2.5712,2.5302,2.5492,178800.0],["2003-02-26",2.5432,2.5452,2.5101,2.5181,179800.0],["2003-02-27",2.5201,2.5402,2.5201,2.5352,153200.0],["2003-02-28",2.5302,2.5352,2.5201,2.5261,148800.0],["2003-03-03",2.5322,2.5722,2.5302,2.5642,187400.0],["2003-03-04",2.5803,2.5803,2.5412,2.5462,123600.0],["2003-03-05",2.5101,2.5101,2.4851,2.4851,464400.0],["2003-03-06",2.47,2.4991,2.47,2.4881,1147600.0],["2003-03-07",2.4931,2.5101,2.4891,2.4961,207000.0],["2003-03-10",2.4981,2.5151,2.4881,2.4951,179600.0],["2003-03-11",2.5011,2.5011,2.47,2.474,246000.0],["2003-03-12",2.474,2.474,2.4259,2.429,199000.0],["2003-03-13",2.47,2.475,2.432,2.467,205000.0],["2003-03-14",2.47,2.4871,2.46,2.477,77400.0],["2003-03-17",2.4801,2.4981,2.466,2.4981,143800.0],["2003-03-18",2.4971,2.4981,2.443,2.4811,188800.0],["2003-03-19",2.4891,2.4901,2.46,2.4841,136800.0],["2003-03-20",2.4841,2.4901,2.456,2.4851,120200.0],["2003-03-21",2.4901,2.4901,2.464,2.475,104400.0],["2003-03-24",2.476,2.476,2.445,2.465,154400.0],["2003-03-25",2.464,2.475,2.455,2.465,143000.0],["2003-03-26",2.465,2.4801,2.435,2.455,195000.0],["2003-03-27",2.445,2.4801,2.445,2.47,158200.0],["2003-03-28",2.475,2.4941,2.47,2.4941,143600.0],["2003-03-31",2.469,2.4911,2.455,2.4851,170600.0],["2003-04-01",2.4851,2.4941,2.471,2.474,177600.0],["2003-04-02",2.472,2.4881,2.47,2.4831,267800.0],["2003-04-03",2.4931,2.5051,2.4811,2.5041,149800.0],["2003-04-04",2.5051,2.5342,2.5041,2.5282,184400.0],["2003-04-07",2.5382,2.5382,2.5151,2.5352,197200.0],["2003-04-08",2.5342,2.5402,2.5181,2.5302,161400.0],["2003-04-09",2.5352,2.5442,2.4951,2.5402,298600.0],["2003-04-10",2.5352,2.5512,2.5302,2.5492,149600.0],["2003-04-11",2.5552,2.5752,2.5482,2.5652,176200.0],["2003-04-14",2.5752,2.5873,2.5582,2.5833,168200.0],["2003-04-15",2.6063,2.6113,2.5813,2.5983,195000.0],["2003-04-16",2.6093,2.6304,2.6053,2.6213,157200.0],["2003-04-17",2.7055,2.7055,2.6404,2.6554,310800.0],["2003-04-21",2.6755,2.6915,2.6604,2.6835,326800.0],["2003-04-22",2.6895,2.6915,2.6574,2.6724,287400.0],["2003-04-23",2.6925,2.7025,2.6674,2.6905,208400.0],["2003-04-24",2.7055,2.7165,2.6855,2.7155,217800.0],["2003-04-25",2.7155,2.7456,2.7155,2.7286,225400.0],["2003-04-28",2.7356,2.7977,2.7356,2.7656,314800.0],["2003-04-29",2.7927,2.8207,2.7676,2.8067,350800.0],["2003-04-30",2.7957,2.8628,2.7907,2.8538,545200.0],["2003-05-01",2.8303,2.8334,2.7792,2.7813,296200.0],["2003-05-02",2.7741,2.815,2.7741,2.7894,177400.0],["2003-05-05",2.7894,2.8507,2.7894,2.8201,251000.0],["2003-05-06",2.8232,2.8283,2.767,2.769,233600.0],["2003-05-07",2.769,2.7915,2.7271,2.7854,219600.0],["2003-05-08",2.7925,2.8416,2.7802,2.8375,248000.0],["2003-05-09",2.8548,2.8599,2.8354,2.8364,170800.0],["2003-05-12",2.8385,2.9029,2.8385,2.861,207400.0],["2003-05-13",2.861,2.8978,2.8456,2.8722,187400.0],["2003-05-14",2.8916,2.8916,2.8405,2.8599,193400.0],["2003-05-15",2.8599,2.8712,2.8405,2.8712,264400.0],["2003-05-16",2.8967,2.9499,2.8967,2.9253,266000.0],["2003-05-19",2.9223,2.9652,2.9223,2.9529,317000.0],["2003-05-20",2.9631,2.9683,2.9274,2.956,216200.0],["2003-05-21",2.9611,2.9887,2.9366,2.9723,475600.0],["2003-05-22",2.9836,3.0449,2.9785,3.0306,326600.0],["2003-05-23",3.0296,3.095,3.0245,3.0776,230600.0],["2003-05-27",3.1082,3.1644,3.0653,3.0755,583000.0],["2003-05-28",3.0653,3.0653,2.9427,2.9774,438800.0],["2003-05-29",2.958,3.0132,2.9427,2.9683,317400.0],["2003-05-30",2.9754,3.0091,2.9744,2.9836,125200.0],["2003-06-02",2.9938,3.0643,2.9764,3.0439,179200.0],["2003-06-03",3.0336,3.0653,3.0336,3.052,263000.0],["2003-06-04",3.0551,3.0755,3.0347,3.05,205400.0],["2003-06-05",3.0347,3.0694,3.0336,3.0582,191800.0],["2003-06-06",3.0602,3.0633,3.0357,3.051,211200.0],["2003-06-09",3.0531,3.0653,3.0357,3.0367,126000.0],["2003-06-10",3.0367,3.048,3.0326,3.0357,122400.0],["2003-06-11",3.0265,3.1185,3.0091,3.1093,213600.0],["2003-06-12",3.1195,3.1522,3.0898,3.1113,164600.0],["2003-06-13",3.1215,3.1368,3.0766,3.1031,132200.0],["2003-06-16",3.1042,3.1624,3.1042,3.1501,119600.0],["2003-06-17",3.1522,3.1603,3.1317,3.1389,153400.0],["2003-06-18",3.1389,3.1624,3.1154,3.1481,136600.0],["2003-06-19",3.1368,3.1624,3.1215,3.1379,228800.0],["2003-06-20",3.1644,3.1675,3.1317,3.1512,187800.0],["2003-06-23",3.1655,3.1675,3.1174,3.1655,231800.0],["2003-06-24",3.1399,3.1644,3.1164,3.1236,129600.0],["2003-06-25",3.1317,3.1777,3.1185,3.1491,128600.0],["2003-06-26",3.1501,3.1675,3.142,3.1644,88000.0],["2003-06-27",3.1389,3.1879,3.1368,3.1798,92200.0],["2003-06-30",3.1593,3.2165,3.1593,3.2165,103400.0],["2003-07-01",3.2206,3.2298,3.1859,3.2227,129800.0],["2003-07-02",3.2288,3.2595,3.2053,3.2595,128000.0],["2003-07-03",3.2697,3.2697,3.239,3.24,80000.0],["2003-07-07",3.2554,3.2799,3.24,3.2523,172800.0],["2003-07-08",3.2411,3.2492,3.2084,3.2431,125800.0],["2003-07-09",3.2492,3.2942,3.2288,3.2625,127000.0],["2003-07-10",3.2727,3.2901,3.2717,3.2901,146200.0],["2003-07-11",3.2932,3.2952,3.2707,3.2758,127000.0],["2003-07-14",3.2962,3.3197,3.287,3.3054,91400.0],["2003-07-15",3.3157,3.3197,3.2758,3.2973,96400.0],["2003-07-16",3.2819,3.2819,3.2186,3.2349,185200.0],["2003-07-17",3.2186,3.2206,3.1787,3.1849,201600.0],["2003-07-18",3.1859,3.2135,3.144,3.2135,260200.0],["2003-07-21",3.2237,3.2278,3.1859,3.2084,114400.0],["2003-07-22",3.1675,3.1869,3.1573,3.1767,328200.0],["2003-07-23",3.192,3.193,3.1675,3.189,113400.0],["2003-07-24",3.193,3.2135,3.1828,3.1879,145600.0],["2003-07-25",3.1808,3.1879,3.1573,3.1828,94800.0],["2003-07-28",3.1828,3.193,3.1726,3.1777,111800.0],["2003-07-29",3.193,3.2033,3.1675,3.2033,153400.0],["2003-07-30",3.2135,3.2135,3.189,3.1971,263200.0],["2003-07-31",3.2096,3.271,3.2044,3.219,217600.0],["2003-08-01",3.2346,3.2439,3.2159,3.2304,132200.0],["2003-08-04",3.219,3.2231,3.0806,3.1732,393000.0],["2003-08-05",3.1722,3.193,3.1514,3.1618,305600.0],["2003-08-06",3.1878,3.2127,3.1701,3.2075,241600.0],["2003-08-07",3.1878,3.2034,3.1774,3.1826,81400.0],["2003-08-08",3.1743,3.2471,3.1743,3.245,84800.0],["2003-08-11",3.2471,3.2585,3.2242,3.2356,146800.0],["2003-08-12",3.2367,3.2502,3.2242,3.2502,123000.0],["2003-08-13",3.271,3.271,3.2294,3.2398,138600.0],["2003-08-14",3.2554,3.2554,3.219,3.2502,134200.0],["2003-08-15",3.2814,3.2866,3.2471,3.2741,134400.0],["2003-08-18",3.2637,3.323,3.2637,3.297,161800.0],["2003-08-19",3.3178,3.3178,3.2554,3.2741,99800.0],["2003-08-20",3.2679,3.271,3.2367,3.2502,65600.0],["2003-08-21",3.2554,3.2762,3.2398,3.2668,57000.0],["2003-08-22",3.2793,3.2793,3.2429,3.2554,64400.0],["2003-08-25",3.2533,3.2824,3.2533,3.2751,90200.0],["2003-08-26",3.2855,3.3022,3.2762,3.2949,138200.0],["2003-08-27",3.2845,3.3115,3.2762,3.3022,57000.0],["2003-08-28",3.2866,3.2918,3.2554,3.2835,77800.0],["2003-08-29",3.3095,3.3095,3.245,3.3074,133000.0],["2003-09-02",3.3074,3.3105,3.2658,3.2814,89800.0],["2003-09-03",3.297,3.3011,3.2502,3.2699,180400.0],["2003-09-04",3.2762,3.2918,3.2512,3.2647,108600.0],["2003-09-05",3.271,3.2855,3.2606,3.2772,60000.0],["2003-09-08",3.2772,3.3022,3.2679,3.3022,87800.0],["2003-09-09",3.2803,3.2803,3.193,3.2148,417800.0],["2003-09-10",3.2148,3.22,3.2127,3.2159,1254600.0],["2003-09-11",3.2148,3.2179,3.2148,3.2148,356400.0],["2003-09-12",3.2148,3.2179,3.2148,3.2148,174400.0],["2003-09-15",3.2148,3.2242,3.2148,3.2159,224400.0],["2003-09-16",3.2148,3.219,3.2148,3.219,276200.0],["2003-09-17",3.2148,3.219,3.1982,3.1982,317600.0],["2003-09-18",3.1982,3.2013,3.1618,3.1784,326800.0],["2003-09-19",3.1784,3.2013,3.1472,3.167,161600.0],["2003-09-22",3.1774,3.1867,3.1566,3.1587,131000.0],["2003-09-23",3.1691,3.1857,3.1587,3.1826,152600.0],["2003-09-24",3.193,3.193,3.1639,3.1701,224200.0],["2003-09-25",3.1805,3.1992,3.1399,3.1597,182000.0],["2003-09-26",3.1389,3.1586,3.1046,3.1139,168200.0],["2003-09-29",3.0879,3.1066,3.0266,3.1014,478800.0],["2003-09-30",3.1077,3.1462,3.1035,3.1254,186600.0],["2003-10-01",3.1514,3.1836,3.1285,3.1774,192600.0],["2003-10-02",3.167,3.1992,3.1659,3.1826,168200.0],["2003-10-03",3.1826,3.219,3.1743,3.2086,133600.0],["2003-10-06",3.2159,3.219,3.1899,3.1899,78200.0],["2003-10-07",3.1826,3.2231,3.1722,3.2169,126000.0],["2003-10-08",3.2169,3.2231,3.2065,3.2211,168800.0],["2003-10-09",3.2242,3.2242,3.2138,3.2138,149000.0],["2003-10-10",3.2211,3.2231,3.1951,3.2211,132400.0],["2003-10-13",3.2242,3.2294,3.2034,3.2127,179200.0],["2003-10-14",3.2294,3.2325,3.2065,3.2138,169000.0],["2003-10-15",3.2325,3.2335,3.2003,3.2075,158600.0],["2003-10-16",3.2138,3.2169,3.1982,3.2003,138200.0],["2003-10-17",3.1951,3.2034,3.1732,3.2034,175600.0],["2003-10-20",3.1982,3.2075,3.1919,3.2065,140200.0],["2003-10-21",3.2127,3.2242,3.1826,3.193,146800.0],["2003-10-22",3.1566,3.1919,3.141,3.1587,156200.0],["2003-10-23",3.1795,3.193,3.1399,3.1711,110200.0],["2003-10-24",3.1722,3.1982,3.1535,3.1826,95200.0],["2003-10-27",3.193,3.1982,3.1826,3.1878,95800.0],["2003-10-28",3.1961,3.1971,3.1722,3.1763,143200.0],["2003-10-29",3.1763,3.1888,3.1618,3.1878,164400.0],["2003-10-30",3.2242,3.2242,3.1826,3.1847,156400.0],["2003-10-31",3.1666,3.1825,3.1518,3.1772,204200.0],["2003-11-03",3.1772,3.1963,3.1772,3.1783,186600.0],["2003-11-04",3.1889,3.1889,3.1719,3.1836,190400.0],["2003-11-05",3.1878,3.2069,3.1878,3.1942,415800.0],["2003-11-06",3.1984,3.2281,3.1878,3.2037,180600.0],["2003-11-07",3.1878,3.2842,3.1878,3.2831,231800.0],["2003-11-10",3.2927,3.2948,3.2302,3.2567,114000.0],["2003-11-11",3.2493,3.2567,3.2122,3.2302,109600.0],["2003-11-12",3.2143,3.2736,3.2037,3.2493,103600.0],["2003-11-13",3.2704,3.2704,3.2228,3.2429,149200.0],["2003-11-14",3.2408,3.2779,3.2408,3.2779,203400.0],["2003-11-17",3.28,3.28,3.2344,3.2556,143000.0],["2003-11-18",3.2768,3.2831,3.2503,3.2535,179400.0],["2003-11-19",3.2514,3.281,3.2482,3.2779,293200.0],["2003-11-20",3.2831,3.2927,3.2736,3.2821,192000.0],["2003-11-21",3.2937,3.3573,3.2779,3.3096,505000.0],["2003-11-24",3.3202,3.3202,3.28,3.2863,310800.0],["2003-11-25",3.3022,3.3033,3.2736,3.2884,150800.0],["2003-11-26",3.2937,3.3086,3.2831,3.3054,188600.0],["2003-11-28",3.3064,3.3086,3.2831,3.298,47200.0],["2003-12-01",3.2927,3.3149,3.2927,3.3128,249400.0],["2003-12-02",3.3096,3.3647,3.3001,3.3626,199400.0],["2003-12-03",3.3414,3.3583,3.299,3.3329,275600.0],["2003-12-04",3.3573,3.3615,3.3149,3.352,142200.0],["2003-12-05",3.3679,3.3806,3.3403,3.3403,117200.0],["2003-12-08",3.3382,3.3414,3.3022,3.335,133800.0],["2003-12-09",3.3509,3.388,3.3414,3.3679,174200.0],["2003-12-10",3.3679,3.388,3.3573,3.3838,138200.0],["2003-12-11",3.3732,3.3891,3.3414,3.3626,125000.0],["2003-12-12",3.3732,3.4155,3.3732,3.3975,124000.0],["2003-12-15",3.3912,3.4092,3.3891,3.3996,87200.0],["2003-12-16",3.388,3.4261,3.388,3.4261,211000.0],["2003-12-17",3.4049,3.4473,3.4049,3.4378,276600.0],["2003-12-18",3.4208,3.4219,3.3689,3.3827,412000.0],["2003-12-19",3.3827,3.4102,3.3827,3.4018,983400.0],["2003-12-22",3.4124,3.4124,3.3891,3.3933,167800.0],["2003-12-23",3.4145,3.4145,3.3827,3.3848,398800.0],["2003-12-24",3.3827,3.4028,3.3827,3.3848,125800.0],["2003-12-26",3.3827,3.4039,3.3827,3.3965,73400.0],["2003-12-29",3.4028,3.4367,3.3901,3.4261,167000.0],["2003-12-30",3.4399,3.4759,3.4208,3.4452,178000.0],["2003-12-31",3.4664,3.4727,3.4145,3.4378,170600.0],["2004-01-02",3.4293,3.4717,3.4208,3.4547,180400.0],["2004-01-05",3.459,3.4674,3.4314,3.4653,214800.0],["2004-01-06",3.4695,3.495,3.4685,3.4844,217000.0],["2004-01-07",3.495,3.495,3.4568,3.4844,223800.0],["2004-01-08",3.4791,3.4939,3.4674,3.477,206000.0],["2004-01-09",3.4685,3.4897,3.4674,3.4854,142200.0],["2004-01-12",3.495,3.5257,3.4865,3.5214,441800.0],["2004-01-13",3.532,3.5574,3.5108,3.5373,335400.0],["2004-01-14",3.5384,3.5384,3.5108,3.5214,280600.0],["2004-01-15",3.532,3.532,3.495,3.5183,224600.0],["2004-01-16",3.5161,3.5352,3.5056,3.532,179600.0],["2004-01-20",3.5183,3.5267,3.4748,3.5204,310600.0],["2004-01-21",3.5172,3.5373,3.5045,3.5299,177200.0],["2004-01-22",3.5161,3.5511,3.5108,3.5426,147200.0],["2004-01-23",3.5479,3.5744,3.5352,3.567,159200.0],["2004-01-26",3.5786,3.5786,3.5416,3.5458,121600.0],["2004-01-27",3.5426,3.5606,3.5108,3.5183,216200.0],["2004-01-28",3.5341,3.5416,3.5003,3.5056,203200.0],["2004-01-29",3.532,3.5447,3.478,3.5108,241800.0],["2004-01-30",3.4638,3.4789,3.3593,3.4013,470000.0],["2004-02-02",3.3905,3.4551,3.3905,3.4368,190000.0],["2004-02-03",3.4207,3.4368,3.383,3.3937,150400.0],["2004-02-04",3.3722,3.4153,3.3657,3.3948,171200.0],["2004-02-05",3.4164,3.4368,3.3948,3.4185,218000.0],["2004-02-06",3.397,3.4358,3.3927,3.4164,306000.0],["2004-02-09",3.4164,3.4261,3.3948,3.4045,217400.0],["2004-02-10",3.4121,3.4207,3.398,3.4153,133800.0],["2004-02-11",3.4261,3.4368,3.4077,3.4207,179600.0],["2004-02-12",3.4476,3.4476,3.411,3.4185,203200.0],["2004-02-13",3.4077,3.4358,3.4045,3.4304,113000.0],["2004-02-17",3.4745,3.4821,3.4422,3.4605,173400.0],["2004-02-18",3.4745,3.4756,3.4261,3.4261,201600.0],["2004-02-19",3.4217,3.4368,3.3787,3.3862,187400.0],["2004-02-20",3.4131,3.4314,3.4013,3.4261,221400.0],["2004-02-23",3.4422,3.4541,3.4261,3.4422,339000.0],["2004-02-24",3.4314,3.4411,3.3937,3.4293,244400.0],["2004-02-25",3.4401,3.4735,3.4325,3.439,470800.0],["2004-02-26",3.4422,3.4455,3.3905,3.4002,196600.0],["2004-02-27",3.4153,3.4476,3.4002,3.4358,234400.0],["2004-03-01",3.4422,3.4595,3.4207,3.4433,355200.0],["2004-03-02",3.4584,3.4789,3.4207,3.4422,253800.0],["2004-03-03",3.453,3.4799,3.4487,3.467,155800.0],["2004-03-04",3.4724,3.4799,3.4401,3.4638,182400.0],["2004-03-05",3.4638,3.4778,3.4433,3.4767,298200.0],["2004-03-08",3.4551,3.4993,3.4476,3.4961,326800.0],["2004-03-09",3.4832,3.5823,3.4821,3.4864,297000.0],["2004-03-10",3.5015,3.5047,3.4692,3.4799,155400.0],["2004-03-11",3.467,3.5015,3.4476,3.4627,182400.0],["2004-03-12",3.4896,3.5338,3.4745,3.5338,143800.0],["2004-03-15",3.5338,3.5543,3.5015,3.5435,133200.0],["2004-03-16",3.5446,3.5823,3.5338,3.5553,179000.0],["2004-03-17",3.5553,3.6308,3.5553,3.5887,177600.0],["2004-03-18",3.5726,3.6308,3.5618,3.6211,164400.0],["2004-03-19",3.6308,3.6394,3.5844,3.6103,103200.0],["2004-03-22",3.5834,3.6146,3.5661,3.5898,172000.0],["2004-03-23",3.5898,3.6221,3.5877,3.5995,136600.0],["2004-03-24",3.5995,3.6232,3.5984,3.6135,145600.0],["2004-03-25",3.6027,3.6027,3.5273,3.5877,186800.0],["2004-03-26",3.5877,3.6157,3.5543,3.5726,119400.0],["2004-03-29",3.5726,3.5887,3.5403,3.5834,105000.0],["2004-03-30",3.5726,3.6254,3.5661,3.6254,102000.0],["2004-03-31",3.6146,3.7956,3.6092,3.7611,520600.0],["2004-04-01",3.7827,3.7837,3.7385,3.7794,393600.0],["2004-04-02",3.801,3.8926,3.7708,3.8926,396600.0],["2004-04-05",3.8656,3.8807,3.7773,3.8031,336400.0],["2004-04-06",3.7762,3.8333,3.7547,3.8247,310600.0],["2004-04-07",3.7978,3.8085,3.7708,3.7794,328200.0],["2004-04-08",3.7708,3.8376,3.7654,3.8301,273400.0],["2004-04-12",3.8193,3.8408,3.7988,3.8139,334200.0],["2004-04-13",3.8193,3.8193,3.7331,3.7741,301000.0],["2004-04-14",3.7741,3.7741,3.6178,3.6361,577000.0],["2004-04-15",3.5823,3.6523,3.5661,3.6523,539800.0],["2004-04-16",3.6308,3.7525,3.6265,3.7213,178200.0],["2004-04-19",3.7708,3.7762,3.7234,3.7385,141600.0],["2004-04-20",3.7223,3.7428,3.6523,3.6631,131400.0],["2004-04-21",3.6631,3.6706,3.5984,3.6092,234200.0],["2004-04-22",3.5984,3.6211,3.5661,3.5974,176200.0],["2004-04-23",3.5931,3.6092,3.5607,3.5984,208000.0],["2004-04-26",3.5855,3.6512,3.5855,3.5984,327400.0],["2004-04-27",3.5769,3.6523,3.5769,3.6426,188600.0],["2004-04-28",3.6415,3.6415,3.5726,3.6146,184200.0],["2004-04-29",3.6308,3.6383,3.5575,3.5844,165600.0],["2004-04-30",3.5344,3.5672,3.5124,3.5672,277800.0],["2004-05-03",3.5946,3.6111,3.5738,3.5815,230400.0],["2004-05-04",3.5727,3.6439,3.5617,3.6363,134200.0],["2004-05-05",3.6527,3.6538,3.6111,3.6165,137400.0],["2004-05-06",3.5617,3.5826,3.4916,3.5333,279800.0],["2004-05-07",3.5333,3.5672,3.348,3.4522,565200.0],["2004-05-10",3.3919,3.3952,2.9864,3.3206,1141000.0],["2004-05-11",3.29,3.4269,3.29,3.3974,271000.0],["2004-05-12",3.4796,3.5234,3.3974,3.4204,273600.0],["2004-05-13",3.5234,3.5234,3.4434,3.4543,163000.0],["2004-05-14",3.507,3.507,3.4543,3.4653,138400.0],["2004-05-17",3.4927,3.5015,3.4259,3.4412,175800.0],["2004-05-18",3.4489,3.4565,3.3941,3.3974,245200.0],["2004-05-19",3.4083,3.4489,3.4083,3.4215,88000.0],["2004-05-20",3.4248,3.4467,3.3974,3.4094,145200.0],["2004-05-21",3.4094,3.4094,3.3908,3.3974,70400.0],["2004-05-24",3.4028,3.4412,3.3941,3.4357,103000.0],["2004-05-25",3.4467,3.4817,3.4193,3.4248,136400.0],["2004-05-26",3.4324,3.4916,3.4248,3.473,206400.0],["2004-05-27",3.4467,3.5059,3.4467,3.4774,108400.0],["2004-05-28",3.4785,3.4971,3.4697,3.4905,65200.0],["2004-06-01",3.5015,3.5442,3.4697,3.5311,138600.0],["2004-06-02",3.542,3.5508,3.496,3.4993,103000.0],["2004-06-03",3.5102,3.5508,3.5091,3.519,99600.0],["2004-06-04",3.5311,3.5508,3.485,3.485,173600.0],["2004-06-07",3.5015,3.5453,3.5015,3.5267,112800.0],["2004-06-08",3.5344,3.5409,3.5157,3.5289,90200.0],["2004-06-09",3.5015,3.53,3.4916,3.4982,111200.0],["2004-06-10",3.507,3.5124,3.4631,3.4741,162800.0],["2004-06-14",3.4609,3.4828,3.4105,3.4149,135200.0],["2004-06-15",3.416,3.4412,3.4061,3.4127,184200.0],["2004-06-16",3.4237,3.4401,3.3919,3.4248,225000.0],["2004-06-17",3.5508,3.5716,3.4883,3.5442,526400.0],["2004-06-18",3.4949,3.5617,3.4949,3.5387,283000.0],["2004-06-21",3.5256,3.5343,3.4839,3.5157,161800.0],["2004-06-22",3.542,3.5442,3.5091,3.5322,142400.0],["2004-06-23",3.5157,3.5486,3.5102,3.5475,124800.0],["2004-06-24",3.5585,3.5639,3.5124,3.5179,154000.0],["2004-06-25",3.5267,3.5453,3.5124,3.5179,123600.0],["2004-06-28",3.5398,3.5859,3.5212,3.5519,229000.0],["2004-06-29",3.5409,3.5727,3.5267,3.5727,136600.0],["2004-06-30",3.5782,3.6878,3.5661,3.6582,220000.0],["2004-07-01",3.6768,3.7218,3.6735,3.713,158400.0],["2004-07-02",3.7261,3.7426,3.6834,3.7272,200000.0],["2004-07-06",3.7272,3.7448,3.6713,3.6713,210600.0],["2004-07-07",3.6724,3.7404,3.6713,3.7404,209600.0],["2004-07-08",3.7481,3.8248,3.7481,3.7974,362200.0],["2004-07-09",3.8138,3.8193,3.7064,3.7108,190000.0],["2004-07-12",3.7382,3.8346,3.7371,3.7645,280200.0],["2004-07-13",3.7513,3.805,3.7305,3.7305,185600.0],["2004-07-14",3.7031,3.8007,3.6976,3.7897,147000.0],["2004-07-15",3.7623,3.8576,3.7623,3.8226,128200.0],["2004-07-16",3.839,3.9398,3.8346,3.8829,232200.0],["2004-07-19",3.8741,3.885,3.827,3.8796,157600.0],["2004-07-20",3.8905,3.896,3.8248,3.8412,154000.0],["2004-07-21",3.8292,3.885,3.7765,3.7776,362600.0],["2004-07-22",3.7371,3.7382,3.6165,3.6439,1048000.0],["2004-07-23",3.6439,3.6604,3.6439,3.645,3154400.0],["2004-07-26",3.6439,3.6516,3.6439,3.6461,528000.0],["2004-07-27",3.6659,3.6713,3.6439,3.6571,662200.0],["2004-07-28",3.6571,3.6571,3.6439,3.6461,360000.0],["2004-07-29",3.6439,3.667,3.6439,3.6626,494000.0],["2004-07-30",3.678,3.678,3.6412,3.6534,196800.0],["2004-08-02",3.6412,3.6467,3.5687,3.5921,325000.0],["2004-08-03",3.6055,3.6523,3.5932,3.6523,175600.0],["2004-08-04",3.6534,3.6568,3.6077,3.6077,195200.0],["2004-08-05",3.6088,3.6545,3.5865,3.6066,252200.0],["2004-08-06",3.6177,3.6334,3.5274,3.5687,279800.0],["2004-08-09",3.6077,3.6512,3.5798,3.6423,253200.0],["2004-08-10",3.6467,3.6646,3.5999,3.601,210200.0],["2004-08-11",3.6111,3.6133,3.5575,3.5932,213400.0],["2004-08-12",3.6356,3.6412,3.5687,3.5687,269200.0],["2004-08-13",3.5698,3.6166,3.5519,3.5731,179800.0],["2004-08-16",3.6412,3.7014,3.6021,3.6947,309400.0],["2004-08-17",3.6947,3.6992,3.6713,3.6824,153800.0],["2004-08-18",3.6835,3.6969,3.6768,3.6802,161000.0],["2004-08-19",3.6902,3.7014,3.6568,3.6601,134400.0],["2004-08-20",3.688,3.7014,3.6579,3.6579,143200.0],["2004-08-23",3.6412,3.6679,3.6378,3.6579,184800.0],["2004-08-24",3.6746,3.6992,3.63,3.688,287800.0],["2004-08-25",3.6601,3.6913,3.6534,3.6746,181600.0],["2004-08-26",3.6891,3.6969,3.6356,3.6813,284600.0],["2004-08-27",3.6902,3.7025,3.6534,3.6802,106600.0],["2004-08-30",3.6925,3.7114,3.6791,3.698,252800.0],["2004-08-31",3.7103,3.7337,3.7081,3.7148,287000.0],["2004-09-01",3.717,3.7181,3.6802,3.707,178600.0],["2004-09-02",3.6824,3.7159,3.6824,3.7092,174200.0],["2004-09-03",3.698,3.7348,3.6958,3.7203,193200.0],["2004-09-07",3.7137,3.7337,3.7092,3.7137,232200.0],["2004-09-08",3.7081,3.7293,3.6858,3.727,245600.0],["2004-09-09",3.7293,3.7304,3.6913,3.7137,188000.0],["2004-09-10",3.7036,3.7661,3.7036,3.746,254200.0],["2004-09-13",3.7181,3.7527,3.6992,3.7304,221000.0],["2004-09-14",3.717,3.7326,3.6869,3.7137,191400.0],["2004-09-15",3.6969,3.7226,3.6969,3.7047,140800.0],["2004-09-16",3.6858,3.7248,3.6813,3.7181,189800.0],["2004-09-17",3.7248,3.7571,3.7148,3.7404,280200.0],["2004-09-20",3.7293,3.7527,3.7203,3.7415,298000.0],["2004-09-21",3.7426,3.7683,3.7382,3.7538,336000.0],["2004-09-22",3.7315,3.7571,3.717,3.7348,240200.0],["2004-09-23",3.8196,3.9088,3.7973,3.9088,719400.0],["2004-09-24",3.9144,3.9289,3.8397,3.8999,368400.0],["2004-09-27",3.9032,3.9568,3.8787,3.94,306400.0],["2004-09-28",3.94,3.9858,3.9255,3.959,470200.0],["2004-09-29",3.9423,3.9646,3.9166,3.9278,224200.0],["2004-09-30",3.9367,4.0125,3.9211,4.0125,245000.0],["2004-10-01",3.9958,4.0727,3.988,4.0705,185400.0],["2004-10-04",4.0594,4.0649,4.0148,4.0315,186000.0],["2004-10-05",4.0315,4.0538,4.0259,4.0527,217200.0],["2004-10-06",4.0538,4.1252,4.0382,4.1062,244400.0],["2004-10-07",4.0594,4.0984,4.0371,4.0806,196000.0],["2004-10-08",4.0817,4.1207,4.0817,4.1174,146200.0],["2004-10-11",4.0727,4.0917,4.0259,4.0605,189200.0],["2004-10-12",4.0426,4.0694,4.0315,4.0638,172200.0],["2004-10-13",4.0527,4.0594,3.9813,3.9991,365600.0],["2004-10-14",4.0159,4.0538,4.0003,4.0326,213400.0],["2004-10-15",4.0582,4.0582,3.9858,4.0081,159000.0],["2004-10-18",4.0047,4.0337,3.8787,3.882,336000.0],["2004-10-19",3.8899,3.9579,3.8486,3.8809,337000.0],["2004-10-20",3.901,3.9423,3.8798,3.9289,221400.0],["2004-10-21",3.8921,3.9925,3.8809,3.9913,257000.0],["2004-10-22",4.0014,4.056,3.9757,4.0259,183000.0],["2004-10-25",4.0928,4.0928,3.9902,4.0348,214800.0],["2004-10-26",4.0538,4.1051,4.0159,4.0449,180000.0],["2004-10-27",4.0482,4.1029,4.0159,4.0159,170000.0],["2004-10-28",4.0449,4.0694,3.998,4.0393,154600.0],["2004-10-29",4.0087,4.037,3.9701,4.0143,251600.0],["2004-11-01",3.9996,4.0937,3.9803,4.0574,333200.0],["2004-11-02",4.1141,4.1277,4.0835,4.0881,231200.0],["2004-11-03",4.1482,4.172,4.0824,4.1334,275600.0],["2004-11-04",4.1164,4.1391,4.0722,4.0892,340600.0],["2004-11-05",4.071,4.0994,4.0348,4.0359,274400.0],["2004-11-08",3.9973,4.0881,3.9939,4.0858,222200.0],["2004-11-09",4.1368,4.147,4.0597,4.0642,286200.0],["2004-11-10",4.0801,4.1323,4.0574,4.1085,151000.0],["2004-11-11",4.0881,4.1504,4.0858,4.1448,173000.0],["2004-11-12",4.155,4.155,4.0835,4.1209,219800.0],["2004-11-15",4.1493,4.1504,4.0949,4.1277,202400.0],["2004-11-16",4.0994,4.1448,4.0835,4.0835,155600.0],["2004-11-17",4.1629,4.181,4.0994,4.1323,221600.0],["2004-11-18",4.113,4.1561,4.0926,4.113,245000.0],["2004-11-19",4.1277,4.1459,4.0937,4.1323,131200.0],["2004-11-22",4.1119,4.1448,4.1062,4.1255,150600.0],["2004-11-23",4.1334,4.1878,4.1175,4.1867,187600.0],["2004-11-24",4.1958,4.2808,4.1958,4.2808,283600.0],["2004-11-26",4.2525,4.2808,4.2321,4.2366,74400.0],["2004-11-29",4.2241,4.2865,4.1788,4.2434,187000.0],["2004-11-30",4.2309,4.2434,4.1731,4.1878,227000.0],["2004-12-01",4.1618,4.2207,4.1595,4.1788,187600.0],["2004-12-02",4.1731,4.1731,3.9758,4.0597,560400.0],["2004-12-03",4.0427,4.0937,4.0121,4.0438,266200.0],["2004-12-06",4.0427,4.0518,3.986,4.02,320600.0],["2004-12-07",4.0427,4.0654,4.0166,4.0314,227800.0],["2004-12-08",4.0143,4.0427,4.0087,4.037,225000.0],["2004-12-09",4.0518,4.0563,4.0325,4.054,200400.0],["2004-12-10",4.045,4.0983,4.0359,4.0869,179200.0],["2004-12-13",4.0642,4.113,4.0642,4.0881,171200.0],["2004-12-14",4.0994,4.1379,4.0654,4.1107,147600.0],["2004-12-15",4.0858,4.1504,4.0824,4.1164,194400.0],["2004-12-16",4.1277,4.1652,4.0801,4.0812,403800.0],["2004-12-17",4.0665,4.0824,4.0563,4.079,156200.0],["2004-12-20",4.0812,4.1017,4.0608,4.0824,272600.0],["2004-12-21",4.0824,4.1414,4.0676,4.1345,315600.0],["2004-12-22",4.1164,4.1538,4.1164,4.1391,182400.0],["2004-12-23",4.1652,4.1856,4.1448,4.1663,129800.0],["2004-12-27",4.1844,4.1844,4.1448,4.1584,122000.0],["2004-12-28",4.1663,4.2026,4.1414,4.2026,130600.0],["2004-12-29",4.1856,4.2729,4.1799,4.257,321400.0],["2004-12-30",4.2525,4.2831,4.1878,4.2332,224000.0],["2004-12-31",4.2548,4.308,4.2445,4.2797,88000.0],["2005-01-03",4.2513,4.3035,4.1618,4.1901,408200.0],["2005-01-04",4.1844,4.2162,4.1459,4.172,318800.0],["2005-01-05",4.1572,4.198,4.1402,4.1618,341400.0],["2005-01-06",4.1674,4.2253,4.1391,4.2253,255800.0],["2005-01-07",4.2241,4.2298,4.1788,4.1901,257400.0],["2005-01-10",4.1788,4.2366,4.1788,4.2071,306400.0],["2005-01-11",4.2071,4.299,4.1912,4.2876,170400.0],["2005-01-12",4.2865,4.2876,4.2411,4.2752,231800.0],["2005-01-13",4.257,4.3069,4.2411,4.282,148200.0],["2005-01-14",4.2978,4.3659,4.2808,4.3409,324600.0],["2005-01-18",4.3171,4.4056,4.3171,4.3886,225000.0],["2005-01-19",4.3886,4.4339,4.3863,4.4158,344600.0],["2005-01-20",4.4169,4.4169,4.3602,4.3829,245800.0],["2005-01-21",4.3829,4.485,4.375,4.4736,195600.0],["2005-01-24",4.4781,4.4793,4.4453,4.4577,287200.0],["2005-01-25",4.4249,4.46,4.4249,4.4543,250800.0],["2005-01-26",4.4396,4.4781,4.4294,4.4679,173800.0],["2005-01-27",4.4793,4.4793,4.4226,4.4736,302600.0],["2005-01-28",4.4543,4.4781,4.4271,4.4736,326600.0],["2005-01-31",4.4736,4.5473,4.4657,4.5303,247000.0],["2005-02-01",4.5587,4.6165,4.5269,4.5984,347600.0],["2005-02-02",4.578,4.6022,4.5308,4.5745,558400.0],["2005-02-03",4.548,4.5595,4.4306,4.5066,287000.0],["2005-02-04",4.525,4.5457,4.4985,4.5308,313000.0],["2005-02-07",4.5308,4.5561,4.4997,4.5008,332200.0],["2005-02-08",4.4617,4.5239,4.4386,4.4962,310800.0],["2005-02-09",4.479,4.479,4.4548,4.4709,275200.0],["2005-02-10",4.4421,4.4962,4.4421,4.4905,195400.0],["2005-02-11",4.4905,4.5077,4.4778,4.4905,248800.0],["2005-02-14",4.5135,4.5135,4.4444,4.4559,195600.0],["2005-02-15",4.502,4.5181,4.434,4.5054,420600.0],["2005-02-16",4.5077,4.5457,4.4916,4.5239,178000.0],["2005-02-17",4.5365,4.548,4.5135,4.525,120600.0],["2005-02-18",4.5135,4.5319,4.4859,4.5123,144800.0],["2005-02-22",4.5123,4.5135,4.4559,4.4697,180400.0],["2005-02-23",4.4697,4.5365,4.4456,4.4801,195000.0],["2005-02-24",4.4951,4.5342,4.4847,4.5158,171800.0],["2005-02-25",4.5331,4.5906,4.5192,4.5492,178800.0],["2005-02-28",4.5492,4.5722,4.4905,4.5066,369200.0],["2005-03-01",4.5354,4.5354,4.449,4.4755,246600.0],["2005-03-02",4.5043,4.5135,4.4594,4.502,161000.0],["2005-03-03",4.548,4.6344,4.548,4.5549,264000.0],["2005-03-04",4.5803,4.6263,4.5595,4.5619,180000.0],["2005-03-07",4.563,4.6413,4.5595,4.6401,168200.0],["2005-03-08",4.6401,4.7184,4.6148,4.6332,160200.0],["2005-03-09",4.6401,4.6862,4.6056,4.6735,196200.0],["2005-03-10",4.6505,4.6712,4.5699,4.5964,207800.0],["2005-03-11",4.6482,4.6505,4.5676,4.6413,95800.0],["2005-03-14",4.616,4.6229,4.5181,4.5377,244000.0],["2005-03-15",4.5665,4.5676,4.4363,4.4732,222600.0],["2005-03-16",4.4732,4.5273,4.4628,4.5273,133600.0],["2005-03-17",4.5273,4.5699,4.4732,4.4928,139600.0],["2005-03-18",4.6056,4.6804,4.5365,4.6689,401600.0],["2005-03-21",4.6517,4.7012,4.6517,4.6954,205400.0],["2005-03-22",4.7035,4.7081,4.5941,4.5952,176200.0],["2005-03-23",4.5492,4.5549,4.3178,4.4145,590000.0],["2005-03-24",4.4548,4.4905,4.4329,4.4628,274400.0],["2005-03-28",4.4387,4.4617,4.2222,4.2901,504200.0],["2005-03-29",4.2613,4.3742,4.2613,4.3465,279200.0],["2005-03-30",4.3465,4.3465,4.2728,4.2993,187800.0],["2005-03-31",4.3178,4.5077,4.3178,4.4617,243400.0],["2005-04-01",4.4905,4.5285,4.3753,4.4502,249800.0],["2005-04-04",4.4743,4.5469,4.4743,4.5158,143800.0],["2005-04-05",4.4905,4.5411,4.4743,4.5135,153200.0],["2005-04-06",4.479,4.5469,4.4329,4.4674,227200.0],["2005-04-07",4.4951,4.5607,4.4905,4.5572,153000.0],["2005-04-08",4.5584,4.5584,4.4905,4.5158,108000.0],["2005-04-11",4.5158,4.525,4.4571,4.4732,169200.0],["2005-04-12",4.4743,4.4824,4.411,4.4329,192800.0],["2005-04-13",4.4041,4.5135,4.4041,4.4628,182200.0],["2005-04-14",4.4847,4.51,4.434,4.4421,112000.0],["2005-04-15",4.4363,4.4743,4.4041,4.4076,195400.0],["2005-04-18",4.4168,4.4847,4.4076,4.472,143200.0],["2005-04-19",4.5296,4.5757,4.4893,4.5653,142000.0],["2005-04-20",4.5803,4.6517,4.5757,4.6229,219800.0],["2005-04-21",4.6286,4.73,4.6229,4.7219,383200.0],["2005-04-22",4.6989,4.7472,4.6758,4.7288,313400.0],["2005-04-25",4.7576,4.9245,4.7438,4.8532,377000.0],["2005-04-26",4.8416,4.8773,4.7599,4.8186,231200.0],["2005-04-27",4.8186,4.8474,4.8013,4.8198,158200.0],["2005-04-28",4.8451,4.9027,4.8244,4.8451,181000.0],["2005-04-29",4.8262,4.8507,4.7478,4.7712,133800.0],["2005-05-02",4.7817,4.7817,4.6824,4.7583,162200.0],["2005-05-03",4.7291,4.7876,4.694,4.7256,192600.0],["2005-05-04",4.7256,4.756,4.6917,4.7303,122800.0],["2005-05-05",4.7513,4.8098,4.7361,4.7969,115400.0],["2005-05-06",4.8378,4.8378,4.7361,4.8098,68400.0],["2005-05-09",4.8285,4.8776,4.7934,4.8121,102000.0],["2005-05-10",4.8355,4.8355,4.7771,4.7923,105600.0],["2005-05-11",4.7642,4.811,4.735,4.7993,241200.0],["2005-05-12",4.8145,4.8145,4.6847,4.6905,119600.0],["2005-05-13",4.6905,4.7782,4.6765,4.687,148000.0],["2005-05-16",4.735,4.756,4.6531,4.6999,176800.0],["2005-05-17",4.6707,4.7934,4.6531,4.7817,120000.0],["2005-05-18",4.8145,4.8671,4.7993,4.8238,224600.0],["2005-05-19",4.8449,4.8601,4.8226,4.8577,127000.0],["2005-05-20",4.8612,4.8624,4.8168,4.8367,88600.0],["2005-05-23",4.853,4.9103,4.825,4.8986,191600.0],["2005-05-24",4.9103,4.9349,4.8811,4.9325,160600.0],["2005-05-25",4.9103,4.9606,4.8986,4.9513,151800.0],["2005-05-26",4.8636,4.9548,4.8636,4.9513,151400.0],["2005-05-27",4.9279,4.9641,4.8986,4.9641,88000.0],["2005-05-31",4.9396,4.9641,4.9162,4.9372,193600.0],["2005-06-01",4.9372,4.9571,4.8928,4.9162,433800.0],["2005-06-02",5.0156,5.0226,4.9629,5.0167,408000.0],["2005-06-03",5.0179,5.1067,5.0179,5.0658,279200.0],["2005-06-06",4.9688,4.998,4.853,4.8893,603000.0],["2005-06-07",4.8928,4.9513,4.8694,4.9337,253400.0],["2005-06-08",4.908,4.9711,4.8963,4.9372,188400.0],["2005-06-09",4.9162,4.9419,4.8542,4.9115,142000.0],["2005-06-10",4.9349,4.9606,4.9138,4.9583,140800.0],["2005-06-13",5.1383,5.2307,5.0623,5.1103,719400.0],["2005-06-14",5.1091,5.1933,5.088,5.1079,345000.0],["2005-06-15",5.143,5.2026,5.1325,5.1488,231400.0],["2005-06-16",5.1395,5.1909,5.1009,5.1488,230400.0],["2005-06-17",5.1442,5.2704,5.1301,5.2494,156000.0],["2005-06-20",5.226,5.2494,5.1605,5.1874,184600.0],["2005-06-21",5.1687,5.1886,5.1138,5.1722,208600.0],["2005-06-22",5.1442,5.1465,5.1219,5.1336,125800.0],["2005-06-23",5.143,5.2026,5.1383,5.1909,113000.0],["2005-06-24",5.2014,5.2143,5.1266,5.1792,104600.0],["2005-06-27",5.2085,5.2541,5.1266,5.1442,165400.0],["2005-06-28",5.1266,5.1418,5.0565,5.129,139600.0],["2005-06-29",5.143,5.1558,5.0892,5.1091,106400.0],["2005-06-30",5.0915,5.1734,5.0904,5.1278,158600.0],["2005-07-01",5.1418,5.2318,5.1325,5.2155,121400.0],["2005-07-05",5.2377,5.2728,5.2026,5.2494,134000.0],["2005-07-06",5.2552,5.3417,5.2435,5.2926,125000.0],["2005-07-07",5.2845,5.4306,5.2786,5.4014,214200.0],["2005-07-08",5.4037,5.5054,5.4037,5.4435,176800.0],["2005-07-11",5.378,5.4715,5.3558,5.3897,122400.0],["2005-07-12",5.3721,5.4668,5.3429,5.4481,88000.0],["2005-07-13",5.4306,5.482,5.3943,5.4493,97800.0],["2005-07-14",5.4376,5.4891,5.364,5.378,163600.0],["2005-07-15",5.3663,5.4657,5.309,5.3429,157600.0],["2005-07-18",5.3195,5.3546,5.2821,5.2845,146600.0],["2005-07-19",5.3371,5.3371,5.2622,5.2903,132400.0],["2005-07-20",5.2903,5.3955,5.2728,5.3885,140000.0],["2005-07-21",5.3897,5.3955,5.3441,5.3663,97400.0],["2005-07-22",5.3955,5.4481,5.3663,5.4329,85200.0],["2005-07-25",5.4505,5.4949,5.4423,5.4598,81400.0],["2005-07-26",5.4891,5.4891,5.4014,5.4131,100600.0],["2005-07-27",5.4131,5.4364,5.3955,5.4084,117200.0],["2005-07-28",5.4364,5.4832,5.4131,5.461,118000.0],["2005-07-29",5.4017,5.5843,5.4017,5.5796,198600.0],["2005-08-01",5.6151,5.6708,5.5487,5.5499,192000.0],["2005-08-02",5.5724,5.6673,5.5653,5.6116,190000.0],["2005-08-03",5.6317,5.6578,5.5701,5.6139,159800.0],["2005-08-04",5.6258,5.6685,5.5724,5.6329,152000.0],["2005-08-05",5.6282,5.7147,5.5452,5.5641,150800.0],["2005-08-08",5.5938,5.6258,5.461,5.4764,231800.0],["2005-08-09",5.4349,5.4752,5.3389,5.4065,185600.0],["2005-08-10",5.3175,5.5132,5.3175,5.4041,194800.0],["2005-08-11",5.4041,5.4302,5.3614,5.3887,121800.0],["2005-08-12",5.3685,5.4444,5.3472,5.4124,136800.0],["2005-08-15",5.4835,5.4883,5.3721,5.4302,163600.0],["2005-08-16",5.4302,5.4302,5.276,5.3152,231400.0],["2005-08-17",5.282,5.2997,5.129,5.167,325600.0],["2005-08-18",5.0389,5.2108,4.9808,5.2108,460400.0],["2005-08-19",5.2108,5.2583,5.1575,5.244,146600.0],["2005-08-22",5.2428,5.3733,5.2428,5.276,141000.0],["2005-08-23",5.3021,5.359,5.2938,5.3258,124200.0],["2005-08-24",5.3567,5.4183,5.3306,5.41,127000.0],["2005-08-25",5.4539,5.4954,5.397,5.4005,170000.0],["2005-08-26",5.4029,5.4776,5.3946,5.3958,125200.0],["2005-08-29",5.4124,5.4539,5.3353,5.3792,126400.0],["2005-08-30",5.4088,5.4195,5.3543,5.3827,68800.0],["2005-08-31",5.5665,5.5796,5.5238,5.5547,294000.0],["2005-09-01",5.5191,5.6234,5.5132,5.5132,209800.0],["2005-09-02",5.5309,5.6661,5.4894,5.6341,186200.0],["2005-09-06",5.6341,5.6531,5.5286,5.5369,121400.0],["2005-09-07",5.4657,5.5475,5.4551,5.4966,228600.0],["2005-09-08",5.5001,5.5132,5.4385,5.4408,146000.0],["2005-09-09",5.442,5.4657,5.3472,5.3709,295000.0],["2005-09-12",5.359,5.4065,5.308,5.3235,188600.0],["2005-09-13",5.3069,5.3412,5.2938,5.3294,140200.0],["2005-09-14",5.2997,5.3412,5.2938,5.3353,172800.0],["2005-09-15",5.3365,5.3472,5.2926,5.3258,229800.0],["2005-09-16",5.3258,5.3531,5.3021,5.3365,163000.0],["2005-09-19",5.3531,5.3685,5.2559,5.2725,269400.0],["2005-09-20",5.3021,5.3211,5.2227,5.2345,184800.0],["2005-09-21",5.2168,5.2168,5.0389,5.0792,781000.0],["2005-09-22",5.0733,5.078,5.0033,5.0033,945200.0],["2005-09-23",4.9915,5.0448,4.9915,5.033,3568400.0],["2005-09-26",5.0164,5.0318,5.0033,5.0164,757600.0],["2005-09-27",5.0176,5.0259,5.0057,5.0093,473600.0],["2005-09-28",5.0093,5.0259,5.0033,5.0235,435200.0],["2005-09-29",5.033,5.0768,5.0093,5.0768,468800.0],["2005-09-30",5.0745,5.0745,5.033,5.0543,219400.0],["2005-10-03",5.0685,5.0745,5.0401,5.0614,330800.0],["2005-10-04",5.065,5.0768,5.0508,5.0709,325200.0],["2005-10-05",5.0531,5.0745,4.95,4.9583,435400.0],["2005-10-06",4.9773,4.9773,4.8042,4.8895,661000.0],["2005-10-07",4.8895,4.9654,4.8338,4.963,237200.0],["2005-10-10",4.9796,4.9796,4.8729,4.8966,233400.0],["2005-10-11",4.9085,4.9334,4.8623,4.9334,255000.0],["2005-10-12",4.88,4.8943,4.6832,4.7366,783800.0],["2005-10-13",4.7425,4.771,4.5765,4.6334,540000.0],["2005-10-14",4.6322,4.6951,4.5658,4.6678,371200.0],["2005-10-17",4.7271,4.9085,4.7271,4.8018,578400.0],["2005-10-18",4.8006,4.9381,4.7662,4.7662,600200.0],["2005-10-19",4.8374,4.8468,4.7425,4.7911,547000.0],["2005-10-20",4.7579,4.8243,4.6536,4.7188,481600.0],["2005-10-21",4.7235,4.8326,4.6903,4.803,267600.0],["2005-10-24",4.8243,4.9701,4.8172,4.95,345600.0],["2005-10-25",4.9796,5.0271,4.95,4.9915,409400.0],["2005-10-26",5.0093,5.0437,4.9512,4.9512,281200.0],["2005-10-27",5.0437,5.0437,4.8788,4.9298,267800.0],["2005-10-28",4.9203,5.0093,4.8824,4.9856,282400.0],["2005-10-31",5.0152,5.0294,4.9773,5.0235,373200.0],["2005-11-01",5.0069,5.0318,4.9085,4.9369,383000.0],["2005-11-02",4.9942,5.0219,4.9134,4.9568,202200.0],["2005-11-03",4.9171,4.9966,4.9171,4.9942,289200.0],["2005-11-04",4.9773,5.0038,4.9665,4.987,108800.0],["2005-11-07",4.9894,4.9894,4.9062,4.9219,154800.0],["2005-11-08",4.893,4.9592,4.8725,4.9532,216400.0],["2005-11-09",4.9833,4.9833,4.9363,4.9424,248400.0],["2005-11-10",4.9412,4.9604,4.8652,4.911,335800.0],["2005-11-11",4.8809,4.9388,4.858,4.9062,129200.0],["2005-11-14",4.987,4.987,4.9484,4.9617,220800.0],["2005-11-15",4.9894,4.9894,4.8544,4.8664,265200.0],["2005-11-16",4.8664,4.8797,4.717,4.7833,479000.0],["2005-11-17",4.8026,4.9171,4.7773,4.8628,293400.0],["2005-11-18",4.8809,4.8809,4.7905,4.8267,565200.0],["2005-11-21",4.7965,4.8676,4.7929,4.8122,304800.0],["2005-11-22",4.8194,4.8448,4.7724,4.8219,223200.0],["2005-11-23",4.8146,4.8243,4.8086,4.8206,143800.0],["2005-11-25",4.8086,4.8255,4.7965,4.8086,55200.0],["2005-11-28",4.7978,4.8219,4.7435,4.7604,232800.0],["2005-11-29",4.7604,4.8086,4.7363,4.7712,216600.0],["2005-11-30",4.8074,4.8074,4.7146,4.7869,291800.0],["2005-12-01",4.8206,4.8448,4.7929,4.8327,238400.0],["2005-12-02",4.8484,4.8616,4.8206,4.846,180600.0],["2005-12-05",4.8544,4.8785,4.7893,4.8098,199800.0],["2005-12-06",4.7977,4.8508,4.7929,4.8315,160800.0],["2005-12-07",4.8484,4.8508,4.7929,4.8267,132400.0],["2005-12-08",4.8448,4.8496,4.8026,4.8267,196600.0],["2005-12-09",4.8194,4.8435,4.8158,4.8279,197600.0],["2005-12-12",4.8267,4.8267,4.7881,4.8074,205200.0],["2005-12-13",4.8182,4.8797,4.8038,4.8206,247000.0],["2005-12-14",4.999,5.0002,4.8339,4.9677,473800.0],["2005-12-15",4.9978,5.0014,4.9508,4.9508,230200.0],["2005-12-16",4.9412,4.9713,4.9002,4.9207,340800.0],["2005-12-19",4.9122,4.9532,4.893,4.8966,224200.0],["2005-12-20",4.8966,4.9146,4.8267,4.864,250400.0],["2005-12-21",4.8219,4.8604,4.8206,4.8532,244400.0],["2005-12-22",4.864,4.905,4.846,4.8881,178800.0],["2005-12-23",4.8508,4.905,4.8508,4.8978,146000.0],["2005-12-27",4.8676,4.893,4.8182,4.8206,173200.0],["2005-12-28",4.8267,4.846,4.7604,4.7941,238400.0],["2005-12-29",4.7965,4.8086,4.6869,4.6989,572000.0],["2005-12-30",4.7291,4.7712,4.658,4.7688,599600.0],["2006-01-03",4.8146,4.899,4.7977,4.8713,256600.0],["2006-01-04",4.8508,4.9219,4.8508,4.893,242400.0],["2006-01-05",4.9231,4.9231,4.8809,4.899,352800.0],["2006-01-06",4.8809,5.0255,4.8737,4.9833,245400.0],["2006-01-09",5.0593,5.0605,5.0111,5.034,271800.0],["2006-01-10",5.0376,5.0725,5.034,5.0701,373800.0],["2006-01-11",5.0846,5.1027,5.0496,5.0822,291000.0],["2006-01-12",5.0894,5.1135,5.0629,5.0677,292800.0],["2006-01-13",5.0629,5.1099,5.0629,5.0834,192800.0],["2006-01-17",5.0918,5.1521,5.0749,5.1412,205200.0],["2006-01-18",5.1256,5.1569,5.0978,5.1521,301600.0],["2006-01-19",5.1521,5.2425,5.134,5.2099,350600.0],["2006-01-20",5.2063,5.24,5.1533,5.1653,209800.0],["2006-01-23",5.1581,5.1955,5.1292,5.181,219200.0],["2006-01-24",5.1834,5.2304,5.1834,5.2099,258000.0],["2006-01-25",5.24,5.24,5.1979,5.2075,329800.0],["2006-01-26",5.2376,5.2412,5.1834,5.1858,243600.0],["2006-01-27",5.2352,5.2364,5.1713,5.1858,231000.0],["2006-01-30",5.24,5.24,5.1533,5.1714,181200.0],["2006-01-31",5.0798,5.1545,5.0798,5.1448,252600.0],["2006-02-01",5.1617,5.2058,5.0956,5.147,236800.0],["2006-02-02",5.1336,5.1997,5.1323,5.1642,265000.0],["2006-02-03",5.1446,5.1752,5.1397,5.1642,153200.0],["2006-02-06",5.2622,5.2622,5.1446,5.2169,206400.0],["2006-02-07",5.1679,5.2365,5.1544,5.1642,226800.0],["2006-02-08",5.1948,5.1985,5.1238,5.147,147600.0],["2006-02-09",5.2083,5.2267,5.1348,5.1409,123800.0],["2006-02-10",5.1409,5.2058,5.1225,5.1924,384600.0],["2006-02-13",5.1875,5.2181,5.1777,5.2132,279600.0],["2006-02-14",5.2132,5.2303,5.196,5.2218,224600.0],["2006-02-15",5.2855,5.3026,5.2438,5.3026,347200.0],["2006-02-16",5.2732,5.3994,5.2732,5.3687,359800.0],["2006-02-17",5.4386,5.4386,5.3528,5.4386,260400.0],["2006-02-21",5.5084,5.5084,5.3528,5.4226,264200.0],["2006-02-22",5.4226,5.4753,5.37,5.4324,207000.0],["2006-02-23",5.5096,5.5108,5.4324,5.4631,258000.0],["2006-02-24",5.4937,5.566,5.4729,5.566,231200.0],["2006-02-27",5.4814,5.5121,5.4447,5.4606,387800.0],["2006-02-28",5.4435,5.4888,5.3896,5.4888,321000.0],["2006-03-01",5.4324,5.4814,5.4324,5.4692,325000.0],["2006-03-02",5.4839,5.4998,5.4631,5.4961,181400.0],["2006-03-03",5.4655,5.501,5.4655,5.4961,131200.0],["2006-03-06",5.4961,5.501,5.4177,5.4398,262400.0],["2006-03-07",5.3883,5.3957,5.3038,5.3161,367400.0],["2006-03-08",5.3161,5.4092,5.2989,5.4079,213200.0],["2006-03-09",5.3283,5.4508,5.3283,5.4422,249400.0],["2006-03-10",5.4386,5.4961,5.4214,5.4606,166800.0],["2006-03-13",5.5047,5.5145,5.4802,5.4949,91600.0],["2006-03-14",5.5182,5.5243,5.4508,5.5182,193800.0],["2006-03-15",5.4569,5.5243,5.4508,5.5121,161400.0],["2006-03-16",5.5243,5.648,5.5243,5.6101,245600.0],["2006-03-17",5.6346,5.6542,5.6076,5.6235,129800.0],["2006-03-20",5.6101,5.6541,5.5819,5.5941,160000.0],["2006-03-21",5.528,5.5611,5.5133,5.5292,193400.0],["2006-03-22",5.5133,5.5733,5.4729,5.5586,152200.0],["2006-03-23",5.5402,5.637,5.5378,5.6333,169400.0],["2006-03-24",5.6395,5.7252,5.637,5.7252,306600.0],["2006-03-27",5.7252,5.757,5.697,5.7448,184200.0],["2006-03-28",5.7448,5.7558,5.6909,5.7203,194200.0],["2006-03-29",5.7509,5.7546,5.6652,5.7166,153200.0],["2006-03-30",5.686,5.7546,5.686,5.7215,163200.0],["2006-03-31",5.5121,5.6223,5.4471,5.5096,646000.0],["2006-04-03",5.5035,5.5231,5.4557,5.4594,217400.0],["2006-04-04",5.452,5.4876,5.4251,5.4667,239800.0],["2006-04-05",5.4974,5.5157,5.4533,5.4778,328200.0],["2006-04-06",5.5084,5.5341,5.479,5.5268,199000.0],["2006-04-07",5.4961,5.5268,5.4533,5.4692,140200.0],["2006-04-10",5.4533,5.5035,5.452,5.4998,140200.0],["2006-04-11",5.4998,5.5341,5.4594,5.4888,95200.0],["2006-04-12",5.5194,5.5194,5.4618,5.4655,134600.0],["2006-04-13",5.4533,5.4814,5.3798,5.3896,166600.0],["2006-04-17",5.4508,5.4533,5.4092,5.4104,189800.0],["2006-04-18",5.441,5.468,5.3528,5.392,255600.0],["2006-04-19",5.3847,5.4373,5.3651,5.403,190600.0],["2006-04-20",5.3896,5.4496,5.354,5.4447,312600.0],["2006-04-21",5.4141,5.4863,5.4141,5.4337,139600.0],["2006-04-24",5.4643,5.4827,5.3773,5.3896,174800.0],["2006-04-25",5.4202,5.4263,5.354,5.3736,140600.0],["2006-04-26",5.3675,5.4043,5.3553,5.3553,127200.0],["2006-04-27",5.3553,5.3785,5.3308,5.3504,175800.0],["2006-04-28",5.332,5.37,5.332,5.3467,194000.0],["2006-05-01",5.3467,5.3883,5.3455,5.3589,212600.0],["2006-05-02",5.3712,5.4055,5.3516,5.392,279400.0],["2006-05-03",5.4042,5.454,5.3345,5.3644,394600.0],["2006-05-04",5.3656,5.4752,5.3656,5.4453,548800.0],["2006-05-05",5.4764,5.5997,5.469,5.5536,712400.0],["2006-05-08",5.6009,5.6009,5.5524,5.5897,191800.0],["2006-05-09",5.6009,5.6034,5.5524,5.5897,294800.0],["2006-05-10",5.6022,5.6333,5.5822,5.6208,335800.0],["2006-05-11",5.632,5.6395,5.6009,5.6246,393800.0],["2006-05-12",5.6246,5.6246,5.515,5.5947,374800.0],["2006-05-15",5.6258,5.6258,5.5237,5.5648,225200.0],["2006-05-16",5.652,5.6582,5.5785,5.6084,347200.0],["2006-05-17",5.6706,5.6794,5.6084,5.6271,526800.0],["2006-05-18",5.6457,5.6644,5.6333,5.6432,183800.0],["2006-05-19",5.6345,5.6706,5.6333,5.647,144600.0],["2006-05-22",5.6345,5.6507,5.5474,5.6022,336400.0],["2006-05-23",5.6333,5.6619,5.5611,5.5723,158200.0],["2006-05-24",5.5412,5.6208,5.5262,5.6034,219200.0],["2006-05-25",5.6644,5.7814,5.6569,5.7067,457200.0],["2006-05-26",5.7067,5.8561,5.7042,5.8263,354600.0],["2006-05-30",5.8574,5.9731,5.8574,5.9134,493600.0],["2006-05-31",5.9495,6.0503,5.9258,6.0379,810000.0],["2006-06-01",6.0815,6.0902,6.0379,6.0628,394200.0],["2006-06-02",6.0815,6.0902,6.008,6.0304,390000.0],["2006-06-05",6.0615,6.0877,5.9171,5.9258,261800.0],["2006-06-06",5.8985,5.9022,5.8325,5.8723,216400.0],["2006-06-07",5.8536,5.9109,5.7503,5.7653,404200.0],["2006-06-08",5.7478,5.7839,5.6706,5.764,215600.0],["2006-06-09",5.7951,5.825,5.7167,5.7391,119000.0],["2006-06-12",5.7889,5.8076,5.5399,5.5586,1728600.0],["2006-06-13",5.5586,5.5623,5.3968,5.4627,847200.0],["2006-06-14",5.4316,5.5038,5.3706,5.454,410000.0],["2006-06-15",5.4752,5.5212,5.449,5.515,420000.0],["2006-06-16",5.4839,5.5362,5.4789,5.525,216000.0],["2006-06-19",5.4939,5.52,5.4017,5.4217,279000.0],["2006-06-20",5.4217,5.4739,5.4017,5.4217,283400.0],["2006-06-21",5.4403,5.5026,5.4104,5.4266,302000.0],["2006-06-22",5.4266,5.4777,5.4117,5.4515,260000.0],["2006-06-23",5.4814,5.5013,5.4441,5.4627,256000.0],["2006-06-26",5.4876,5.4876,5.4067,5.4565,164800.0],["2006-06-27",5.4814,5.4939,5.4154,5.4241,206000.0],["2006-06-28",5.4615,5.4839,5.3333,5.3669,264200.0],["2006-06-29",5.3669,5.4129,5.3333,5.3507,225800.0],["2006-06-30",5.3532,5.4528,5.3295,5.4366,371800.0],["2006-07-03",5.4503,5.4839,5.408,5.449,147600.0],["2006-07-05",5.4503,5.4503,5.3793,5.4067,352600.0],["2006-07-06",5.3943,5.4565,5.3905,5.4254,347000.0],["2006-07-07",5.4565,5.5001,5.4341,5.4901,333200.0],["2006-07-10",5.4901,5.5611,5.4777,5.5349,314800.0],["2006-07-11",5.5524,5.5573,5.5262,5.5524,158200.0],["2006-07-12",5.576,5.591,5.5349,5.5748,414400.0],["2006-07-13",5.5997,5.5997,5.5374,5.5648,247000.0],["2006-07-14",5.576,5.5885,5.5536,5.5648,242400.0],["2006-07-17",5.5959,5.6084,5.5063,5.5362,277600.0],["2006-07-18",5.5835,5.5847,5.5437,5.5773,147400.0],["2006-07-19",5.5773,5.6258,5.5536,5.5922,222800.0],["2006-07-20",5.6009,5.6607,5.5935,5.652,337800.0],["2006-07-21",5.6644,5.6644,5.6308,5.6345,171600.0],["2006-07-24",5.6619,5.7254,5.637,5.7067,233200.0],["2006-07-25",5.7254,5.774,5.7067,5.7578,318200.0],["2006-07-26",5.7864,5.7889,5.7428,5.7665,232200.0],["2006-07-27",5.7889,5.7889,5.6955,5.6993,332000.0],["2006-07-28",5.6955,5.7242,5.652,5.708,355400.0],["2006-07-31",5.7391,5.7976,5.708,5.7453,241800.0],["2006-08-01",5.7453,5.8947,5.7453,5.8648,627200.0],["2006-08-02",5.93,5.9426,5.8478,5.8478,257400.0],["2006-08-03",5.8756,5.9489,5.8528,5.935,290600.0],["2006-08-04",5.9666,5.9666,5.8806,5.8908,185600.0],["2006-08-07",5.9224,5.9363,5.8162,5.82,331800.0],["2006-08-08",5.8415,5.9173,5.8415,5.8541,262200.0],["2006-08-09",5.9173,5.9325,5.8478,5.8528,213000.0],["2006-08-10",5.7972,5.844,5.7631,5.8162,217200.0],["2006-08-11",5.8452,5.8819,5.7972,5.8313,143400.0],["2006-08-14",5.8452,5.868,5.7934,5.8212,174400.0],["2006-08-15",5.9173,5.9173,5.844,5.8794,190200.0],["2006-08-16",5.8794,5.9085,5.8667,5.8806,131800.0],["2006-08-17",5.8554,5.8984,5.8073,5.8478,195000.0],["2006-08-18",5.8718,5.9034,5.8288,5.8756,208200.0],["2006-08-21",5.8794,5.9224,5.8592,5.8693,169600.0],["2006-08-22",5.8693,5.8857,5.8364,5.8769,149000.0],["2006-08-23",5.8541,5.8794,5.7618,5.7757,169400.0],["2006-08-24",5.7669,5.8149,5.7669,5.7947,134200.0],["2006-08-25",5.825,5.8326,5.7997,5.8162,113200.0],["2006-08-28",5.8035,5.8162,5.7542,5.8086,275400.0],["2006-08-29",5.7909,5.8731,5.7858,5.849,151200.0],["2006-08-30",5.8389,5.8844,5.8162,5.82,165800.0],["2006-08-31",5.8478,5.8604,5.8136,5.8162,243600.0],["2006-09-01",5.8288,5.8503,5.8162,5.8427,194000.0],["2006-09-05",5.8238,5.8667,5.8238,5.8478,223200.0],["2006-09-06",5.8478,5.8478,5.7542,5.7605,214400.0],["2006-09-07",5.7555,5.7909,5.672,5.6973,374600.0],["2006-09-08",5.7024,5.715,5.6708,5.691,169000.0],["2006-09-11",5.6897,5.691,5.6265,5.6493,420200.0],["2006-09-12",5.5987,5.6606,5.5848,5.6543,289000.0],["2006-09-13",5.6758,5.7441,5.6429,5.6986,232800.0],["2006-09-14",5.7302,5.7706,5.6783,5.6885,233400.0],["2006-09-15",5.6897,5.7175,5.6569,5.6948,221000.0],["2006-09-18",5.7264,5.7416,5.6923,5.7163,216000.0],["2006-09-19",5.7403,5.7656,5.6796,5.7277,364000.0],["2006-09-20",5.7846,5.7972,5.6619,5.6708,231200.0],["2006-09-21",5.6391,5.739,5.6391,5.6986,233200.0],["2006-09-22",5.691,5.7454,5.6821,5.7024,220400.0],["2006-09-25",5.7277,5.7277,5.6821,5.6821,221600.0],["2006-09-26",5.6821,5.7264,5.6821,5.7011,190400.0],["2006-09-27",5.7327,5.7643,5.7125,5.7529,236000.0],["2006-09-28",5.7846,5.8162,5.7416,5.7744,275200.0],["2006-09-29",5.7947,5.8364,5.7631,5.8351,287200.0],["2006-10-02",5.8301,5.8478,5.8098,5.8237,222600.0],["2006-10-03",5.7947,5.801,5.7302,5.7593,397600.0],["2006-10-04",5.7909,5.7909,5.715,5.7643,266800.0],["2006-10-05",5.8592,5.8592,5.7846,5.7972,209800.0],["2006-10-06",5.7719,5.801,5.7567,5.7909,173800.0],["2006-10-09",5.8225,5.8225,5.7529,5.7681,198200.0],["2006-10-10",5.7972,5.8237,5.7681,5.7934,216600.0],["2006-10-11",5.7681,5.806,5.7669,5.7846,233000.0],["2006-10-12",5.8035,5.8275,5.7846,5.8023,180000.0],["2006-10-13",5.7909,5.8908,5.7858,5.8655,478600.0],["2006-10-16",5.8844,5.8958,5.849,5.8857,195000.0],["2006-10-17",5.8857,5.9401,5.8705,5.9325,241600.0],["2006-10-18",5.9628,6.0058,5.9274,5.9944,354600.0],["2006-10-19",6.0121,6.0488,5.9919,6.0349,285000.0],["2006-10-20",6.0425,6.0438,5.9679,5.9742,286200.0],["2006-10-23",5.9451,5.9717,5.8933,5.935,312600.0],["2006-10-24",5.9552,5.9805,5.9224,5.9413,237400.0],["2006-10-25",5.9616,6.1411,5.9616,6.0058,394400.0],["2006-10-26",6.069,6.069,5.9805,6.002,268800.0],["2006-10-27",6.0121,6.0513,5.9742,5.9919,248800.0],["2006-10-30",5.9995,6.0425,5.9426,5.9616,350200.0],["2006-10-31",6.0273,6.0286,5.9274,5.9881,288200.0],["2006-11-01",6.0125,6.019,5.947,5.974,280600.0],["2006-11-02",5.9868,5.9945,5.92,5.965,322400.0],["2006-11-03",5.9971,6.0318,5.9406,6.019,226400.0],["2006-11-06",6.0305,6.0703,6.0138,6.0562,244200.0],["2006-11-07",6.0626,6.0691,6.0382,6.0382,244000.0],["2006-11-08",6.0613,6.105,6.0254,6.0858,288400.0],["2006-11-09",6.0999,6.1346,6.0896,6.1025,351200.0],["2006-11-10",6.1089,6.1102,6.0832,6.105,196400.0],["2006-11-13",6.1333,6.1693,6.123,6.1603,237400.0],["2006-11-14",6.177,6.1783,6.1526,6.1654,263400.0],["2006-11-15",6.2117,6.2656,6.168,6.2001,448000.0],["2006-11-16",6.2297,6.2309,6.2014,6.2155,345000.0],["2006-11-17",6.2065,6.317,6.1988,6.2977,439600.0],["2006-11-20",6.4108,6.4391,6.3543,6.3941,908800.0],["2006-11-21",6.4005,6.4583,6.3992,6.4506,537000.0],["2006-11-22",6.4365,6.4558,6.4057,6.4275,611200.0],["2006-11-24",6.4545,6.4558,6.4339,6.4493,249800.0],["2006-11-27",6.4211,6.4673,6.4211,6.4429,339600.0],["2006-11-28",6.4314,6.4609,6.4314,6.4481,402400.0],["2006-11-29",6.4545,6.4853,6.4365,6.4635,389600.0],["2006-11-30",6.457,6.4956,6.4481,6.4879,555600.0],["2006-12-01",6.4969,6.529,6.4301,6.52,508800.0],["2006-12-04",6.5393,6.6408,6.5316,6.6138,579800.0],["2006-12-05",6.6459,6.7757,6.6382,6.7217,675000.0],["2006-12-06",6.7538,6.8386,6.7153,6.7191,715400.0],["2006-12-07",6.687,6.7063,6.5997,6.6099,442000.0],["2006-12-08",6.6279,6.6331,6.5431,6.565,265000.0],["2006-12-11",6.6318,6.6318,6.5393,6.547,312000.0],["2006-12-12",6.547,6.6279,6.547,6.6035,208400.0],["2006-12-13",6.6356,6.6806,6.6099,6.669,195800.0],["2006-12-14",6.687,6.8026,6.6588,6.7384,317200.0],["2006-12-15",6.7577,6.7834,6.6844,6.7268,323200.0],["2006-12-18",6.8091,6.8155,6.6112,6.6138,292000.0],["2006-12-19",6.6151,6.6575,6.5984,6.6202,311000.0],["2006-12-20",6.5919,6.6035,6.529,6.5701,1160800.0],["2006-12-21",6.5534,6.5842,6.5393,6.5714,462600.0],["2006-12-22",6.5521,6.6279,6.5418,6.5971,379600.0],["2006-12-26",6.5997,6.6421,6.5406,6.5457,325600.0],["2006-12-27",6.5457,6.5945,6.5457,6.5637,235600.0],["2006-12-28",6.5624,6.5919,6.5495,6.5919,182400.0],["2006-12-29",6.5791,6.6061,6.5573,6.5778,189000.0],["2007-01-03",6.5457,6.5791,6.5123,6.5457,638800.0],["2007-01-04",6.4429,6.5136,6.4365,6.4442,706600.0],["2007-01-05",6.4236,6.4622,6.3671,6.4532,586000.0],["2007-01-08",6.4789,6.5251,6.4326,6.4519,374000.0],["2007-01-09",6.4326,6.4506,6.3812,6.4288,471800.0],["2007-01-10",6.3864,6.4391,6.3864,6.4301,260200.0],["2007-01-11",6.4622,6.5187,6.4622,6.4686,336400.0],["2007-01-12",6.4686,6.5136,6.4442,6.4892,327400.0],["2007-01-16",6.6022,6.6176,6.4879,6.5778,523200.0],["2007-01-17",6.5521,6.6832,6.5328,6.6742,343600.0],["2007-01-18",6.687,6.7063,6.6485,6.6767,320400.0],["2007-01-19",6.6999,6.7345,6.6755,6.6986,334600.0],["2007-01-22",6.7512,6.7705,6.7127,6.7153,344200.0],["2007-01-23",6.732,6.953,6.7294,6.9375,606200.0],["2007-01-24",6.9311,6.9375,6.8733,6.9157,390400.0],["2007-01-25",6.9247,6.9799,6.9118,6.9709,337400.0],["2007-01-26",6.9234,7.0339,6.9131,7.0146,413800.0],["2007-01-29",7.0146,7.0339,6.9889,7.0043,294200.0],["2007-01-30",7.0275,7.0711,7.0005,7.0108,377200.0],["2007-01-31",6.9899,7.0473,6.9886,7.0212,358600.0],["2007-02-01",7.0329,7.0408,6.986,7.0069,240800.0],["2007-02-02",7.016,7.0616,6.9886,7.046,322600.0],["2007-02-05",7.072,7.0786,6.9951,7.0186,262400.0],["2007-02-06",7.0186,7.0447,6.9977,7.0342,337600.0],["2007-02-07",7.0316,7.0812,7.0212,7.0473,249000.0],["2007-02-08",7.0238,7.0968,7.0238,7.0773,286000.0],["2007-02-09",7.0786,7.1059,7.0694,7.0838,190600.0],["2007-02-12",7.1046,7.1203,7.0799,7.0864,175400.0],["2007-02-13",7.0747,7.1281,7.0564,7.0825,208600.0],["2007-02-14",7.1151,7.1281,7.0733,7.0851,251600.0],["2007-02-15",7.0851,7.1359,7.0733,7.1281,284800.0],["2007-02-16",7.119,7.1281,7.0799,7.1086,334200.0],["2007-02-20",7.119,7.1594,7.0864,7.1281,524600.0],["2007-02-21",7.1059,7.1633,7.0838,7.1255,572600.0],["2007-02-22",7.0929,7.1764,7.0864,7.1633,310800.0],["2007-02-23",7.1059,7.2272,7.1059,7.1868,676200.0],["2007-02-26",7.2103,7.2181,7.119,7.2063,1027400.0],["2007-02-27",7.1737,7.2689,7.1568,7.2298,739800.0],["2007-02-28",7.2298,7.2611,7.1764,7.2363,522200.0],["2007-03-01",7.1711,7.3159,7.1594,7.282,639000.0],["2007-03-02",7.282,7.3628,7.2024,7.3093,427200.0],["2007-03-05",7.2767,7.3106,7.1594,7.1881,453600.0],["2007-03-06",7.1868,7.2363,7.1724,7.1894,836600.0],["2007-03-07",7.222,7.2285,7.1581,7.1672,484800.0],["2007-03-08",7.1724,7.2037,7.1581,7.1764,344400.0],["2007-03-09",7.209,7.2624,7.1711,7.2468,435800.0],["2007-03-12",7.2442,7.3015,7.2389,7.2637,382400.0],["2007-03-13",7.2494,7.3067,7.2376,7.2911,417000.0],["2007-03-14",7.2885,7.2885,7.1711,7.2494,424000.0],["2007-03-15",7.2389,7.3041,7.2363,7.3041,302400.0],["2007-03-16",7.2885,7.3315,7.282,7.3041,409800.0],["2007-03-19",7.3172,7.3693,7.3172,7.3576,350400.0],["2007-03-20",7.3798,7.4476,7.368,7.441,514200.0],["2007-03-21",7.4319,7.4932,7.4058,7.4515,332200.0],["2007-03-22",7.4971,7.5375,7.4828,7.5075,506600.0],["2007-03-23",7.5297,7.7005,7.4997,7.6327,706000.0],["2007-03-26",7.6275,7.6601,7.5623,7.5923,429800.0],["2007-03-27",7.5923,7.7357,7.5688,7.6301,584400.0],["2007-03-28",7.6379,7.7292,7.6275,7.6275,248600.0],["2007-03-29",7.6601,7.6914,7.6131,7.677,552200.0],["2007-03-30",7.6444,7.6979,7.4984,7.5114,673000.0],["2007-04-02",7.5036,7.5727,7.4567,7.5036,598600.0],["2007-04-03",7.5193,7.5193,7.4554,7.4762,488000.0],["2007-04-04",7.471,7.4775,7.3432,7.4332,633400.0],["2007-04-05",7.4332,7.5336,7.4332,7.5075,540400.0],["2007-04-09",7.5336,7.5753,7.4658,7.488,368400.0],["2007-04-10",7.4645,7.561,7.4645,7.5362,231200.0],["2007-04-11",7.544,7.5623,7.5193,7.5362,222400.0],["2007-04-12",7.5493,7.5884,7.5101,7.5427,562200.0],["2007-04-13",7.5427,7.5818,7.5375,7.5701,269600.0],["2007-04-16",7.5949,7.6092,7.5701,7.5884,166600.0],["2007-04-17",7.621,7.6405,7.5832,7.6353,197400.0],["2007-04-18",7.6027,7.6757,7.5884,7.6705,208800.0],["2007-04-19",7.6575,7.6848,7.6275,7.6627,170800.0],["2007-04-20",7.6679,7.7044,7.634,7.694,246400.0],["2007-04-23",7.694,7.7852,7.6835,7.6914,216800.0],["2007-04-24",7.6927,7.7292,7.6457,7.6731,252800.0],["2007-04-25",7.7188,7.7892,7.6809,7.7487,286000.0],["2007-04-26",7.7135,7.767,7.7135,7.7292,427400.0],["2007-04-27",7.7305,7.7879,7.7227,7.724,537400.0],["2007-04-30",7.724,7.767,7.6901,7.6914,518400.0],["2007-05-01",7.4971,7.6588,7.4814,7.5779,676400.0],["2007-05-02",7.577,7.6246,7.5691,7.5955,632800.0],["2007-05-03",7.7978,7.9433,7.7608,7.8415,698400.0],["2007-05-04",7.8626,7.8997,7.8362,7.8983,407800.0],["2007-05-07",7.9208,8.0187,7.9142,8.0002,430000.0],["2007-05-08",8.0134,8.1046,8.0134,8.0861,341800.0],["2007-05-09",8.0293,8.098,8.024,8.0716,449800.0],["2007-05-10",8.0861,8.1443,8.0663,8.0874,341000.0],["2007-05-11",8.0517,8.2064,8.0517,8.176,267400.0],["2007-05-14",8.1853,8.254,8.1152,8.1284,262800.0],["2007-05-15",8.2183,8.2276,8.0914,8.0927,220800.0],["2007-05-16",8.0927,8.1086,7.9169,7.9288,487200.0],["2007-05-17",7.9486,7.9684,7.9235,7.9486,686200.0],["2007-05-18",7.9605,8.0226,7.9578,8.0002,379800.0],["2007-05-21",8.0531,8.1258,8.0372,8.0531,376400.0],["2007-05-22",8.0927,8.1139,8.0319,8.0716,148400.0],["2007-05-23",8.0478,8.1126,8.0332,8.0597,219400.0],["2007-05-24",8.0332,8.0861,7.7555,7.864,604600.0],["2007-05-25",7.897,7.9208,7.8031,7.8719,398800.0],["2007-05-29",7.8481,7.9446,7.8481,7.9208,583400.0],["2007-05-30",8.0134,8.1826,7.9975,8.1721,702600.0],["2007-05-31",8.1509,8.1972,8.1059,8.1919,527400.0],["2007-06-01",8.1985,8.3532,8.1284,8.258,405000.0],["2007-06-04",8.1985,8.2964,8.1985,8.2607,279000.0],["2007-06-05",8.2474,8.2871,8.2316,8.2871,396800.0],["2007-06-06",8.2607,8.2712,8.2131,8.2514,778200.0],["2007-06-07",8.2607,8.2646,8.1192,8.1377,846000.0],["2007-06-08",8.0927,8.1324,8.0491,8.0954,708200.0],["2007-06-11",8.0795,8.0888,8.0266,8.0742,261400.0],["2007-06-12",8.0597,8.1059,8.0266,8.0491,1024600.0],["2007-06-13",8.0451,8.1271,8.0293,8.0478,560600.0],["2007-06-14",8.0676,8.135,8.0676,8.0927,278200.0],["2007-06-15",8.0597,8.1602,8.0597,8.1126,571400.0],["2007-06-18",8.1231,8.1985,8.1165,8.1192,986800.0],["2007-06-19",8.0927,8.3969,8.0927,8.3638,419600.0],["2007-06-20",8.2977,8.381,8.2937,8.3268,1688200.0],["2007-06-21",8.2593,8.5555,8.2593,8.504,619800.0],["2007-06-22",8.5172,8.5331,8.463,8.463,362000.0],["2007-06-25",8.496,8.5159,8.4167,8.4312,366200.0],["2007-06-26",8.4365,8.4617,8.2779,8.3109,372800.0],["2007-06-27",8.2845,8.4445,8.2474,8.4312,265200.0],["2007-06-28",8.4312,8.5423,8.4114,8.4299,177000.0],["2007-06-29",8.463,8.5714,8.3969,8.4167,198600.0],["2007-07-02",8.4365,8.5384,8.4365,8.4498,133600.0],["2007-07-03",8.4365,8.5569,8.3493,8.3823,220000.0],["2007-07-05",8.3823,8.4511,8.3731,8.4352,178200.0],["2007-07-06",8.4273,8.5251,8.426,8.4802,127600.0],["2007-07-09",8.5026,8.582,8.463,8.4855,285400.0],["2007-07-10",8.4299,8.5265,8.4299,8.463,410000.0],["2007-07-11",8.463,8.5886,8.4048,8.5159,607800.0],["2007-07-12",8.5714,8.6177,8.5291,8.6018,380000.0],["2007-07-13",8.5555,8.6269,8.545,8.5595,264200.0],["2007-07-16",8.5516,8.6058,8.5489,8.5529,193800.0],["2007-07-17",8.5555,8.5807,8.4392,8.4564,176800.0],["2007-07-18",8.3876,8.4273,8.2712,8.3836,298600.0],["2007-07-19",8.3704,8.4008,8.3413,8.4008,259400.0],["2007-07-20",8.463,8.5079,8.3903,8.4524,196200.0],["2007-07-23",8.463,8.4643,8.4167,8.418,147000.0],["2007-07-24",8.3572,8.4431,8.3532,8.4167,248200.0],["2007-07-25",8.4193,8.5027,8.3995,8.4326,211000.0],["2007-07-26",8.4193,8.4749,8.2884,8.3691,252600.0],["2007-07-27",8.3374,8.3704,8.2316,8.2792,454000.0],["2007-07-30",8.2527,8.2778,7.9935,8.2355,627800.0],["2007-07-31",8.2355,8.3876,8.2157,8.3096,293400.0],["2007-08-01",8.2814,8.2828,7.996,8.0737,1085800.0],["2007-08-02",8.0402,8.0402,7.8057,7.9397,1002000.0],["2007-08-03",7.8727,7.9893,7.8446,7.9397,749600.0],["2007-08-06",7.8473,7.933,6.9695,7.7052,3226200.0],["2007-08-07",7.7789,8.1059,7.7789,7.9947,1350600.0],["2007-08-08",8.0268,8.2238,7.8379,7.8928,720400.0],["2007-08-09",7.8928,7.8995,7.6208,7.6637,823800.0],["2007-08-10",7.5444,7.6087,7.3716,7.5056,1063800.0],["2007-08-13",7.6382,7.7052,7.5029,7.5377,413000.0],["2007-08-14",7.6382,7.6409,7.4908,7.5551,416200.0],["2007-08-15",7.6315,7.6382,7.4024,7.4104,770000.0],["2007-08-16",7.2027,7.3702,7.1692,7.3702,937600.0],["2007-08-17",7.5042,7.598,7.3193,7.4399,856800.0],["2007-08-20",7.4399,7.4948,7.2831,7.456,739000.0],["2007-08-21",7.4908,7.4975,7.3876,7.4627,466600.0],["2007-08-22",7.5163,7.5927,7.4211,7.5712,338600.0],["2007-08-23",7.6382,7.7039,7.5766,7.6128,327200.0],["2007-08-24",7.5417,7.8151,7.5417,7.795,393000.0],["2007-08-27",7.7682,7.8392,7.7535,7.7897,282200.0],["2007-08-28",7.8057,7.8433,7.6222,7.6691,238200.0],["2007-08-29",7.6342,7.7441,7.6262,7.7119,169400.0],["2007-08-30",7.6851,7.7749,7.5873,7.6583,186600.0],["2007-08-31",7.7454,7.7535,7.6945,7.7119,147000.0],["2007-09-04",7.6717,7.7387,7.6235,7.6677,352600.0],["2007-09-05",7.6007,7.6557,7.5444,7.6047,298800.0],["2007-09-06",7.6985,7.6985,7.6061,7.6141,204600.0],["2007-09-07",7.5203,7.6101,7.4359,7.5444,383400.0],["2007-09-10",7.5243,7.5243,7.4051,7.464,448000.0],["2007-09-11",7.4238,7.4573,7.3327,7.3381,538400.0],["2007-09-12",7.263,7.3434,7.2469,7.3367,331400.0],["2007-09-13",7.4305,7.4305,7.3381,7.3448,193000.0],["2007-09-14",7.3314,7.4386,7.3153,7.3501,141600.0],["2007-09-17",7.3434,7.4171,7.3126,7.3541,344400.0],["2007-09-18",7.3166,7.3809,7.3032,7.3769,349000.0],["2007-09-19",7.2965,7.4104,7.2938,7.3809,343400.0],["2007-09-20",7.3675,7.4345,7.3675,7.397,265200.0],["2007-09-21",7.4104,7.4292,7.3568,7.3756,392000.0],["2007-09-24",7.3193,7.3756,7.2456,7.2764,1019800.0],["2007-09-25",7.2697,7.3032,7.1505,7.2,500600.0],["2007-09-26",7.1665,7.2228,7.0754,7.1531,839600.0],["2007-09-27",7.1022,7.2898,7.0701,7.2764,507800.0],["2007-09-28",7.2362,7.33,7.2362,7.3019,259600.0],["2007-10-01",7.3126,7.3474,7.1317,7.1585,413000.0],["2007-10-02",7.1223,7.1371,7.062,7.0861,450400.0],["2007-10-03",7.1022,7.1411,7.0835,7.1129,505000.0],["2007-10-04",7.1156,7.3113,7.1049,7.2376,539600.0],["2007-10-05",7.2898,7.3769,7.2898,7.3729,556400.0],["2007-10-08",7.3917,7.4412,7.3742,7.4171,423200.0],["2007-10-09",7.4573,7.5163,7.385,7.4104,702400.0],["2007-10-10",7.5042,7.5042,7.3863,7.4158,486800.0],["2007-10-11",7.4158,7.4506,7.389,7.4252,490600.0],["2007-10-12",7.4372,7.5511,7.4372,7.5056,632400.0],["2007-10-15",7.5578,7.6503,7.468,7.531,400400.0],["2007-10-16",7.5645,7.5645,7.4855,7.5109,297000.0],["2007-10-17",7.5431,7.5538,7.4761,7.5082,491000.0],["2007-10-18",7.464,7.5712,7.4372,7.4908,219000.0],["2007-10-19",7.464,7.4895,7.3675,7.4319,688800.0],["2007-10-22",7.3568,7.4546,7.2456,7.4238,553600.0],["2007-10-23",7.5645,7.6047,7.3367,7.4359,748800.0],["2007-10-24",7.4707,7.4707,7.3367,7.4238,1042400.0],["2007-10-25",7.4252,7.4265,7.3595,7.4238,400600.0],["2007-10-26",7.4238,7.4372,7.3327,7.4064,837600.0],["2007-10-29",7.464,7.4828,7.3662,7.4493,435200.0],["2007-10-30",7.4506,7.4774,7.3836,7.4493,743200.0],["2007-10-31",7.4289,7.5051,7.3187,7.5051,1713400.0],["2007-11-01",7.5037,7.5704,7.4003,7.4629,425000.0],["2007-11-02",7.354,7.4493,7.2139,7.335,791400.0],["2007-11-05",7.2942,7.3459,7.2398,7.2969,506200.0],["2007-11-06",7.2683,7.3336,7.2656,7.3091,270800.0],["2007-11-07",7.2819,7.3364,7.2384,7.2915,340400.0],["2007-11-08",7.2642,7.335,7.2112,7.2398,420200.0],["2007-11-09",7.1812,7.2615,7.0411,7.1431,607000.0],["2007-11-12",7.0724,7.1431,7.0561,7.0765,284000.0],["2007-11-13",7.1227,7.1431,6.9676,7.0479,633400.0],["2007-11-14",7.1363,7.1363,6.9704,6.9894,501000.0],["2007-11-15",6.9445,7.0261,6.8765,6.9241,567200.0],["2007-11-16",6.8737,6.9772,6.8737,6.9377,380600.0],["2007-11-19",6.8874,6.9404,6.8765,6.9105,965200.0],["2007-11-20",6.9255,6.9486,6.852,6.8846,458200.0],["2007-11-21",6.8275,6.8397,6.2928,6.7894,1920000.0],["2007-11-23",6.7513,6.9037,6.7513,6.9037,188200.0],["2007-11-26",6.8384,6.9404,6.8343,6.9146,512800.0],["2007-11-27",6.8874,6.9064,6.8166,6.8887,491600.0],["2007-11-28",6.8574,6.8982,6.8397,6.8969,536800.0],["2007-11-29",6.9323,6.9663,6.8819,6.9595,443000.0],["2007-11-30",6.9608,7.1241,6.8928,7.1146,467600.0],["2007-12-03",7.1295,7.1431,7.0411,7.0724,259600.0],["2007-12-04",7.0261,7.052,6.9649,7.0166,401600.0],["2007-12-05",7.0003,7.0397,6.988,7.0261,263600.0],["2007-12-06",6.9989,7.0316,6.9527,6.9799,206400.0],["2007-12-07",6.9241,7.0629,6.9241,7.0139,295000.0],["2007-12-10",7.0982,7.1363,6.9622,7.0003,237800.0],["2007-12-11",6.9799,7.0343,6.9186,6.9282,401800.0],["2007-12-12",6.9323,7.0112,6.8479,6.8615,804600.0],["2007-12-13",6.8044,6.8737,6.7867,6.837,487600.0],["2007-12-14",6.8166,6.8384,6.769,6.8261,294600.0],["2007-12-17",6.8629,6.8629,6.7581,6.7948,1557800.0],["2007-12-18",6.8629,6.8629,6.7173,6.7622,466400.0],["2007-12-19",6.7513,6.7908,6.6928,6.7472,435600.0],["2007-12-20",6.7404,6.7581,6.6397,6.6887,519000.0],["2007-12-21",6.6765,6.8547,6.6397,6.8302,613400.0],["2007-12-24",6.8098,7.003,6.7908,7.0016,301600.0],["2007-12-26",6.9935,7.135,6.9255,7.1268,377400.0],["2007-12-27",7.0955,7.1091,6.9595,7.0846,512800.0],["2007-12-28",7.0806,7.1894,6.988,7.0751,493000.0],["2007-12-31",7.0547,7.0751,6.9663,7.0751,4078600.0],["2008-01-02",7.0955,7.135,7.0084,7.0098,246800.0],["2008-01-03",6.9717,7.0751,6.9717,7.0493,264000.0],["2008-01-04",7.0615,7.0615,6.8493,6.8942,532200.0],["2008-01-07",6.8561,6.9295,6.8261,6.9091,404200.0],["2008-01-08",6.9391,7.0533,6.9268,6.9391,396400.0],["2008-01-09",6.9676,6.9676,6.8071,6.8738,314200.0],["2008-01-10",6.9118,6.9309,6.822,6.8656,303000.0],["2008-01-11",6.8384,6.8833,6.8098,6.8574,300400.0],["2008-01-14",6.871,6.8846,6.8234,6.8384,365800.0],["2008-01-15",6.8044,6.8289,6.7595,6.7989,471600.0],["2008-01-16",6.7921,6.7948,6.6601,6.7622,541400.0],["2008-01-17",6.822,6.8384,6.7091,6.7486,421800.0],["2008-01-18",6.7595,6.8452,6.6533,6.6996,523600.0],["2008-01-22",6.5649,6.6343,6.4166,6.6016,849600.0],["2008-01-23",6.4969,6.5867,6.4424,6.5731,791000.0],["2008-01-24",6.5622,6.6574,6.5445,6.6316,558800.0],["2008-01-25",6.6601,6.7078,6.6057,6.6452,498200.0],["2008-01-28",6.6982,6.7159,6.6207,6.6697,380400.0],["2008-01-29",6.6615,6.803,6.6492,6.7486,420600.0],["2008-01-30",6.7608,6.871,6.7173,6.871,545800.0],["2008-01-31",6.8973,6.925,6.7866,6.8932,509600.0],["2008-02-01",6.943,6.943,6.8309,6.8904,631600.0],["2008-02-04",6.9181,7.0537,6.8904,7.0537,438000.0],["2008-02-05",7.0399,7.08,6.9665,7.0246,414800.0],["2008-02-06",7.0274,7.0482,6.8489,6.8793,378800.0],["2008-02-07",6.824,6.9333,6.788,6.8904,346800.0],["2008-02-08",6.9001,7.0219,6.8821,7.0011,296800.0],["2008-02-11",7.0703,7.0855,7.0219,7.0565,624400.0],["2008-02-12",7.0592,7.0994,6.9541,7.0108,475200.0],["2008-02-13",7.08,7.1257,6.9513,6.9596,390000.0],["2008-02-14",7.1049,7.1118,6.7492,6.7852,625200.0],["2008-02-15",6.8503,6.8503,6.6192,6.6192,1345200.0],["2008-02-19",6.6233,6.8184,6.496,6.5126,1096800.0],["2008-02-20",6.5043,6.5555,6.388,6.5375,1526200.0],["2008-02-21",6.5901,6.6081,6.4697,6.5126,757600.0],["2008-02-22",6.5126,6.5375,6.4489,6.5168,603800.0],["2008-02-25",6.5666,6.6053,6.4739,6.5721,1515800.0],["2008-02-26",6.579,6.6745,6.5624,6.6399,928000.0],["2008-02-27",6.6399,6.6441,6.55,6.5735,358600.0],["2008-02-28",6.5527,6.7063,6.5527,6.6814,570400.0],["2008-02-29",6.7437,6.7437,6.5846,6.6081,466000.0],["2008-03-03",6.6247,6.6247,6.5098,6.5098,439800.0],["2008-03-04",6.5043,6.5818,6.4296,6.4752,467400.0],["2008-03-05",6.5029,6.5472,6.4559,6.4946,920200.0],["2008-03-06",6.4655,6.5264,6.4213,6.4697,471800.0],["2008-03-07",6.4296,6.4752,6.4143,6.4476,627000.0],["2008-03-10",6.3659,6.4794,6.3424,6.3604,493200.0],["2008-03-11",6.406,6.406,6.3189,6.359,578800.0],["2008-03-12",6.3507,6.4379,6.3299,6.4033,518200.0],["2008-03-13",6.3479,6.4393,6.3479,6.4088,635400.0],["2008-03-14",6.3894,6.4351,6.1445,6.2344,1556400.0],["2008-03-17",6.1929,6.2856,6.085,6.1237,591600.0],["2008-03-18",6.3645,6.3894,6.1265,6.3673,834200.0],["2008-03-19",6.3673,6.4406,6.1514,6.1791,2446200.0],["2008-03-20",6.1777,6.2109,6.0864,6.1071,501800.0],["2008-03-24",6.0794,6.3009,6.0794,6.1362,9737800.0],["2008-03-25",6.1044,6.442,6.1044,6.442,1711600.0],["2008-03-26",6.46,6.6828,6.4586,6.6441,947600.0],["2008-03-27",6.6925,6.7299,6.6288,6.6413,597000.0],["2008-03-28",6.6302,6.6939,6.5832,6.597,465200.0],["2008-03-31",6.5583,6.6026,6.5292,6.579,546000.0],["2008-04-01",6.6081,6.6427,6.5735,6.6344,530000.0],["2008-04-02",6.6344,6.7659,6.5956,6.7257,582800.0],["2008-04-03",6.6856,6.7022,6.6372,6.6621,495200.0],["2008-04-04",6.723,6.7576,6.6662,6.716,443400.0],["2008-04-07",6.7576,6.8544,6.7465,6.7908,430200.0],["2008-04-08",6.6717,6.8295,6.6717,6.7811,412600.0],["2008-04-09",6.8143,6.8226,6.705,6.7396,400000.0],["2008-04-10",6.7562,6.7617,6.6109,6.6192,542000.0],["2008-04-11",6.5873,6.6192,6.55,6.5666,378000.0],["2008-04-14",6.6039,6.6399,6.568,6.5887,350200.0],["2008-04-15",6.6828,6.7326,6.5832,6.5929,460000.0],["2008-04-16",6.6621,6.8004,6.6621,6.7728,1008200.0],["2008-04-17",6.7672,6.8143,6.7326,6.7977,435600.0],["2008-04-18",6.8849,6.9485,6.8171,6.9264,678600.0],["2008-04-21",6.9292,7.0523,6.9292,6.9762,380600.0],["2008-04-22",6.9305,7.0357,6.9305,6.9471,454800.0],["2008-04-23",6.9444,6.9845,6.9029,6.925,349200.0],["2008-04-24",6.9596,6.9721,6.7562,6.7852,592200.0],["2008-04-25",6.8655,6.8655,6.7465,6.7742,407000.0],["2008-04-28",6.8254,6.8835,6.7686,6.7935,410800.0],["2008-04-29",6.8807,6.8807,6.7686,6.788,295000.0],["2008-04-30",7.0136,7.0136,6.6828,6.6828,564600.0],["2008-05-01",6.6582,6.6793,6.5215,6.5919,745600.0],["2008-05-02",6.6187,6.6835,6.5877,6.6384,756200.0],["2008-05-05",6.6074,6.9146,6.6074,6.6976,722600.0],["2008-05-06",6.7117,6.7131,6.6413,6.6765,601600.0],["2008-05-07",6.537,6.6511,6.5313,6.6229,7978000.0],["2008-05-08",6.5919,6.6553,6.5553,6.5877,1442400.0],["2008-05-09",6.5764,6.5877,6.5313,6.5877,944200.0],["2008-05-12",6.6229,6.6229,6.5454,6.5722,873400.0],["2008-05-13",6.5342,6.5595,6.5003,6.544,752800.0],["2008-05-14",6.5652,6.5933,6.5454,6.5637,774600.0],["2008-05-15",6.6229,6.6229,6.5102,6.568,1002800.0],["2008-05-16",6.6215,6.6427,6.5553,6.6229,927000.0],["2008-05-19",6.6201,6.6779,6.5905,6.6398,653400.0],["2008-05-20",6.6412,6.7286,6.5905,6.6948,708800.0],["2008-05-21",6.7272,6.7497,6.6934,6.7145,1025600.0],["2008-05-22",6.7018,6.7765,6.5807,6.5933,766400.0],["2008-05-23",6.5976,6.6272,6.5525,6.6074,714000.0],["2008-05-27",6.6046,6.6525,6.4989,6.5412,677600.0],["2008-05-28",6.5426,6.5947,6.4891,6.5778,558000.0],["2008-05-29",6.5637,6.7455,6.5172,6.7103,984800.0],["2008-05-30",6.8089,6.9188,6.7878,6.885,1040000.0],["2008-06-02",6.9358,6.9851,6.8399,6.9358,590200.0],["2008-06-03",6.9809,7.0076,6.8695,6.8695,583200.0],["2008-06-04",6.878,6.8991,6.8075,6.8075,529200.0],["2008-06-05",6.7991,6.8935,6.7779,6.8794,572200.0],["2008-06-06",6.9541,6.9541,6.8033,6.847,471600.0],["2008-06-09",6.8893,6.9048,6.8216,6.854,243800.0],["2008-06-10",6.8738,6.8794,6.7793,6.847,504400.0],["2008-06-11",6.8484,6.8484,6.7653,6.8103,431600.0],["2008-06-12",6.8132,6.8132,6.6934,6.7018,375800.0],["2008-06-13",6.7159,6.7582,6.6962,6.7357,255400.0],["2008-06-16",6.7399,6.8033,6.7061,6.8019,283600.0],["2008-06-17",6.8019,6.8752,6.7963,6.8202,380200.0],["2008-06-18",6.8287,6.8484,6.6821,6.7131,427600.0],["2008-06-19",6.7061,6.7455,6.6272,6.6539,257200.0],["2008-06-20",6.6314,6.6793,6.6286,6.6793,292600.0],["2008-06-23",6.6751,6.7638,6.6751,6.7638,340000.0],["2008-06-24",6.7173,6.7343,6.6568,6.6568,321000.0],["2008-06-25",6.692,6.692,6.6342,6.6652,295200.0],["2008-06-26",6.661,6.6906,6.4834,6.4848,513200.0],["2008-06-27",6.4214,6.4581,6.3453,6.382,459400.0],["2008-06-30",6.4017,6.4158,6.2763,6.3566,538000.0],["2008-07-01",6.3002,6.3341,6.2354,6.3059,494400.0],["2008-07-02",6.3622,6.5976,6.3467,6.5172,702000.0],["2008-07-03",6.5525,6.5764,6.3806,6.4778,288400.0],["2008-07-07",6.4848,6.544,6.4313,6.5003,740200.0],["2008-07-08",6.482,6.6102,6.3848,6.575,835200.0],["2008-07-09",6.5905,6.6934,6.5623,6.5891,629600.0],["2008-07-10",6.5792,6.7357,6.5285,6.7188,500000.0],["2008-07-11",6.6229,6.7272,6.5384,6.6131,738400.0],["2008-07-14",6.6243,6.6511,6.5201,6.5497,849000.0],["2008-07-15",6.5032,6.5412,6.3284,6.3665,922000.0],["2008-07-16",6.3411,6.3665,6.203,6.3087,590600.0],["2008-07-17",6.2988,6.4482,5.7774,6.1396,3078200.0],["2008-07-18",6.4045,6.5947,6.165,6.451,1038800.0],["2008-07-21",6.4595,6.6934,6.4595,6.6849,743800.0],["2008-07-22",6.699,6.7568,6.6088,6.7061,675600.0],["2008-07-23",6.7075,6.7244,6.5567,6.5609,427600.0],["2008-07-24",6.5539,6.5623,6.3411,6.3848,514400.0],["2008-07-25",6.4595,6.4637,6.2876,6.3031,575000.0],["2008-07-28",6.4975,6.5032,6.3143,6.4975,582200.0],["2008-07-29",6.4989,6.4989,6.3904,6.4848,873200.0],["2008-07-30",6.4989,6.6131,6.444,6.6018,640000.0],["2008-07-31",6.6561,6.669,6.5656,6.6173,476600.0],["2008-08-01",6.5929,6.7178,6.567,6.6489,467400.0],["2008-08-04",6.6202,6.7236,6.4406,6.4809,606200.0],["2008-08-05",6.3631,6.4765,6.3415,6.4248,679200.0],["2008-08-06",6.3286,6.5484,6.3272,6.4794,422200.0],["2008-08-07",6.8845,6.8845,6.4765,6.5354,1020400.0],["2008-08-08",6.4794,6.5699,6.4277,6.5168,592000.0],["2008-08-11",6.5268,6.567,6.4406,6.4636,655200.0],["2008-08-12",6.4995,6.5196,6.4392,6.465,371000.0],["2008-08-13",6.557,6.5915,6.4248,6.5196,414600.0],["2008-08-14",6.5929,6.5929,6.4866,6.5455,347000.0],["2008-08-15",6.5484,6.5699,6.4952,6.5541,401800.0],["2008-08-18",6.5354,6.5929,6.511,6.5225,378800.0],["2008-08-19",6.5441,6.5814,6.4464,6.501,528200.0],["2008-08-20",6.5168,6.6776,6.4708,6.669,557600.0],["2008-08-21",6.6705,6.7222,6.6073,6.6791,347800.0],["2008-08-22",6.692,6.7222,6.6432,6.6532,363200.0],["2008-08-25",6.6317,6.6877,6.5929,6.6245,366400.0],["2008-08-26",6.6216,6.6676,6.5713,6.5929,379600.0],["2008-08-27",6.6015,6.7265,6.5785,6.725,498000.0],["2008-08-28",6.8198,6.8586,6.7078,6.8184,577600.0],["2008-08-29",6.8773,6.8773,6.7825,6.8443,293200.0],["2008-09-02",6.8241,6.9233,6.8098,6.8902,811800.0],["2008-09-03",6.9031,6.9462,6.8198,6.8414,1373600.0],["2008-09-04",6.8313,6.8945,6.6647,6.7308,540000.0],["2008-09-05",6.6862,6.7365,6.5283,6.7121,624000.0],["2008-09-08",6.7236,6.8371,6.5771,6.6202,543800.0],["2008-09-09",6.5871,6.5871,6.2482,6.274,568000.0],["2008-09-10",6.2769,6.4349,6.1275,6.2108,1048800.0],["2008-09-11",6.1433,6.2036,5.9652,6.1548,1011800.0],["2008-09-12",6.1534,6.4493,6.1318,6.32,1005400.0],["2008-09-15",6.264,6.264,5.8848,5.9235,813200.0],["2008-09-16",5.7957,5.8431,5.4524,5.7957,1961400.0],["2008-09-17",5.7469,5.7483,5.1249,5.2398,1890800.0],["2008-09-18",5.4381,5.6751,5.1824,5.5013,2422400.0],["2008-09-19",5.6736,6.3458,5.6291,6.1189,1620800.0],["2008-09-22",6.1189,6.1706,5.958,5.9997,717800.0],["2008-09-23",5.9724,5.9753,5.7454,5.7727,710800.0],["2008-09-24",5.8532,5.9106,5.7684,5.8445,707600.0],["2008-09-25",5.8173,6.1261,5.8173,6.1246,828000.0],["2008-09-26",5.8991,6.0097,5.7742,5.9681,617600.0],["2008-09-29",5.79,5.8876,5.4582,5.6377,1481400.0],["2008-09-30",5.8086,5.8086,5.5731,5.6909,773000.0],["2008-10-01",5.6779,5.8331,5.4898,5.8187,558200.0],["2008-10-02",5.8129,6.0887,5.5185,5.5185,573600.0],["2008-10-03",5.5759,5.7943,5.3145,5.3217,726200.0],["2008-10-06",5.2571,5.2571,4.4872,4.7184,2081600.0],["2008-10-07",4.7759,5.0833,4.1927,4.2473,1761200.0],["2008-10-08",4.0103,4.4786,3.3395,4.3392,4894200.0],["2008-10-09",4.4814,4.7745,4.0635,4.2732,2843800.0],["2008-10-10",4.0635,4.2588,3.5909,4.1094,2773200.0],["2008-10-13",4.3234,5.1235,4.1094,5.0517,2082200.0],["2008-10-14",5.3648,5.7454,5.1436,5.4438,2145400.0],["2008-10-15",5.2025,5.3921,4.908,4.9483,1341000.0],["2008-10-16",4.9971,5.079,4.7184,5.01,1232400.0],["2008-10-17",5.0316,5.4582,4.9985,5.2269,1498000.0],["2008-10-20",5.3547,5.7354,5.303,5.698,1354200.0],["2008-10-21",5.6607,5.7655,5.4582,5.632,855400.0],["2008-10-22",5.53,5.6018,5.3562,5.5257,1146000.0],["2008-10-23",5.4438,5.6391,5.1738,5.4309,937800.0],["2008-10-24",4.9583,5.4108,4.7716,5.3691,816200.0],["2008-10-27",5.316,5.5645,5.1709,5.3059,784000.0],["2008-10-28",5.3835,5.5171,5.1422,5.4826,771200.0],["2008-10-29",5.4826,5.8747,5.4826,5.6822,1194600.0],["2008-10-30",5.9638,5.9638,5.6894,5.7885,1415000.0],["2008-10-31",5.6803,5.9491,5.6245,5.8756,1255600.0],["2008-11-03",5.9035,6.0651,5.7992,5.9109,1071600.0],["2008-11-04",6.0225,6.1797,5.9138,6.0152,938000.0],["2008-11-05",5.999,6.0005,5.8169,5.9197,736600.0],["2008-11-06",5.6009,5.9726,5.5598,5.5951,966600.0],["2008-11-07",5.5554,6.1253,5.5554,5.7816,1329600.0],["2008-11-10",5.8316,5.8756,5.7302,5.7743,1413600.0],["2008-11-11",5.7287,5.7508,5.4482,5.4585,2132800.0],["2008-11-12",5.4526,5.4805,5.0442,5.0516,1171000.0],["2008-11-13",5.1794,5.1838,4.4949,5.0031,2184400.0],["2008-11-14",5.009,5.3424,4.8606,5.0986,888200.0],["2008-11-17",5.1103,5.2572,4.8591,4.8768,965400.0],["2008-11-18",4.818,4.9179,4.6594,4.8401,656800.0],["2008-11-19",4.8459,4.8459,4.4214,4.4581,949000.0],["2008-11-20",4.3127,4.3406,3.8192,3.9,2047000.0],["2008-11-21",3.9954,4.1276,3.5988,3.8206,3192200.0],["2008-11-24",3.9587,4.5051,3.922,4.3994,1814800.0],["2008-11-25",4.5492,4.6271,4.2966,4.4185,1452200.0],["2008-11-26",4.3201,4.8768,4.2907,4.8254,1464600.0],["2008-11-28",4.8489,5.0295,4.8063,5.0222,487400.0],["2008-12-01",5.0178,5.0178,4.655,4.6653,993600.0],["2008-12-02",4.7093,4.8841,4.6711,4.7299,1625400.0],["2008-12-03",4.7167,4.8459,4.5698,4.8165,1222000.0],["2008-12-04",4.7446,4.8327,4.5316,4.6388,1180800.0],["2008-12-05",4.6373,4.8063,4.3406,4.7578,1698400.0],["2008-12-08",4.9502,5.0384,4.8401,4.9884,994400.0],["2008-12-09",5.0237,5.2704,4.7108,4.774,1653800.0],["2008-12-10",4.8151,5.0868,4.7784,4.8841,1370000.0],["2008-12-11",4.8459,5.0927,4.8445,4.9869,2520400.0],["2008-12-12",4.9017,4.9855,4.7975,4.9355,1204800.0],["2008-12-15",4.9488,5.0868,4.8812,5.0751,1962800.0],["2008-12-16",5.0751,5.1867,4.9943,5.15,1182200.0],["2008-12-17",5.0457,5.2851,5.0442,5.2205,956800.0],["2008-12-18",5.3042,5.3336,4.984,5.0545,1095600.0],["2008-12-19",5.0501,5.1471,4.7975,4.8562,1246000.0],["2008-12-22",4.8489,4.868,4.7005,4.7299,1159800.0],["2008-12-23",4.7916,4.8459,4.6873,4.7005,979200.0],["2008-12-24",4.7945,4.7945,4.5551,4.6285,653800.0],["2008-12-26",4.6418,4.7416,4.5242,4.7328,688000.0],["2008-12-29",4.6873,4.7872,4.6535,4.6682,1192800.0],["2008-12-30",4.7343,4.7813,4.6417,4.774,1354600.0],["2008-12-31",4.7137,5.1559,4.7137,5.0956,1160800.0],["2009-01-02",5.0457,5.5348,5.0457,5.4467,998200.0],["2009-01-05",5.3527,5.8022,5.3527,5.6098,1669200.0],["2009-01-06",5.7331,5.7992,5.6186,5.7258,1549600.0],["2009-01-07",5.6935,5.7919,5.6009,5.6582,1241400.0],["2009-01-08",5.6553,5.7199,5.5143,5.7023,973800.0],["2009-01-09",5.7787,5.7787,5.6186,5.6333,883400.0],["2009-01-12",5.6186,5.62,5.3806,5.3982,925800.0],["2009-01-13",5.3997,5.6127,5.3997,5.6098,1116600.0],["2009-01-14",5.6112,5.6876,5.4438,5.6465,1019800.0],["2009-01-15",5.645,5.692,5.3454,5.4922,1299000.0],["2009-01-16",5.5863,5.6377,5.4555,5.5495,608200.0],["2009-01-20",5.5583,5.5818,5.338,5.3542,918200.0],["2009-01-21",5.3615,5.5833,5.3615,5.5819,997400.0],["2009-01-22",5.5539,5.6773,5.4864,5.5437,1208200.0],["2009-01-23",5.5069,5.742,5.4864,5.6626,855600.0],["2009-01-26",5.6333,5.8727,5.6333,5.786,833000.0],["2009-01-27",5.8683,5.883,5.6715,5.7038,1277000.0],["2009-01-28",5.9094,5.9359,5.742,5.7846,1637600.0],["2009-01-29",5.7434,5.8345,5.7434,5.7787,902800.0],["2009-01-30",5.8393,5.8603,5.5928,5.6814,1124400.0],["2009-02-02",5.6799,5.686,5.4936,5.5191,1130800.0],["2009-02-03",5.5567,5.6529,5.2395,5.2846,2574200.0],["2009-02-04",5.3342,5.5146,5.3132,5.453,1712200.0],["2009-02-05",5.5236,5.6905,5.4425,5.6363,1235200.0],["2009-02-06",5.6859,5.7656,5.6409,5.7265,998800.0],["2009-02-09",5.7551,5.8393,5.6769,5.7491,977200.0],["2009-02-10",5.8543,5.8543,5.6424,5.7145,1107600.0],["2009-02-11",5.7761,5.8002,5.6063,5.6619,808400.0],["2009-02-12",5.5777,6.0121,5.5777,6.0016,1748200.0],["2009-02-13",6.0106,6.1594,5.958,6.0061,1376800.0],["2009-02-17",5.8964,6.1218,5.8964,5.9655,1072800.0],["2009-02-18",6.0377,6.0377,5.7912,5.8618,1140800.0],["2009-02-19",5.9745,6.0331,5.713,5.7957,1196800.0],["2009-02-20",5.7205,5.7521,5.4109,5.5958,1262400.0],["2009-02-23",5.6409,5.6484,5.2726,5.2907,1116000.0],["2009-02-24",5.3177,5.5732,5.1449,5.5101,1336400.0],["2009-02-25",5.4725,5.7175,5.4049,5.6424,1004400.0],["2009-02-26",5.7265,5.9204,5.6589,5.722,773600.0],["2009-02-27",5.6829,5.9324,5.6213,5.7927,1036200.0],["2009-03-02",5.6965,5.728,5.4891,5.6228,1144400.0],["2009-03-03",5.6258,5.6258,5.3132,5.4124,1305200.0],["2009-03-04",5.5371,5.7446,5.4274,5.5807,1231400.0],["2009-03-05",5.5251,5.5462,5.2846,5.3147,1237000.0],["2009-03-06",5.2937,5.48,5.1103,5.2907,1721000.0],["2009-03-09",5.2275,5.4515,5.2245,5.3057,2062000.0],["2009-03-10",5.3252,5.6108,5.3057,5.5011,1027200.0],["2009-03-11",5.5251,5.6634,5.3733,5.5928,1077600.0],["2009-03-12",5.6394,5.7761,5.5371,5.6965,1210600.0],["2009-03-13",5.7791,5.8964,5.6394,5.6935,1410800.0],["2009-03-16",5.7551,5.8919,5.6619,5.6754,1286400.0],["2009-03-17",5.471,5.471,5.3553,5.4094,7616800.0],["2009-03-18",5.4034,5.471,5.4034,5.465,2552800.0],["2009-03-19",5.4755,5.5311,5.4394,5.4785,2111800.0],["2009-03-20",5.4996,5.5311,5.4139,5.441,1207800.0],["2009-03-23",5.5311,5.5612,5.471,5.5582,2081000.0],["2009-03-24",5.5281,5.6348,5.5011,5.5477,1761400.0],["2009-03-25",5.5612,5.6875,5.4996,5.6784,1621400.0],["2009-03-26",5.7371,5.7371,5.5687,5.6168,1138200.0],["2009-03-27",5.5913,5.6363,5.5221,5.5522,690200.0],["2009-03-30",5.5221,5.5251,5.3748,5.5161,1053000.0],["2009-03-31",5.5943,5.6318,5.4665,5.5251,1473800.0],["2009-04-01",5.4485,5.695,5.4485,5.6769,1487400.0],["2009-04-02",5.7806,5.8378,5.6859,5.7371,1672400.0],["2009-04-03",5.7521,5.8889,5.695,5.7867,965800.0],["2009-04-06",5.7295,5.7295,5.6153,5.692,1171400.0],["2009-04-07",5.6409,5.6784,5.5807,5.6228,823000.0],["2009-04-08",5.6003,5.6935,5.5627,5.6799,986600.0],["2009-04-09",5.8798,6.0422,5.7491,5.9144,2155600.0],["2009-04-13",5.8393,6.1248,5.8393,5.9805,1471200.0],["2009-04-14",5.937,6.0542,5.9219,6.0061,1307000.0],["2009-04-15",5.9655,6.0782,5.9264,6.0136,763600.0],["2009-04-16",6.0437,6.1023,5.9189,6.0512,1470600.0],["2009-04-17",6.0572,6.1263,5.9896,6.1128,993400.0],["2009-04-20",6.0978,6.0978,5.9159,5.9505,683800.0],["2009-04-21",5.9219,6.0031,5.8783,5.976,815800.0],["2009-04-22",5.982,6.0452,5.9159,5.9565,760400.0],["2009-04-23",6.0181,6.1248,5.9881,6.0918,993200.0],["2009-04-24",6.1414,6.2285,6.0797,6.2045,666200.0],["2009-04-27",6.1293,6.4269,6.0918,6.3653,1494400.0],["2009-04-28",6.3503,6.463,6.3488,6.4179,1062400.0],["2009-04-29",6.4104,6.5592,6.4104,6.5261,1594600.0],["2009-04-30",6.5848,6.5848,6.3503,6.3638,1614600.0],["2009-05-01",6.3784,6.4982,6.2755,6.4291,799600.0],["2009-05-04",6.3984,6.4583,6.2786,6.317,1209400.0],["2009-05-05",6.3185,6.3646,6.1127,6.2878,1567200.0],["2009-05-06",6.3815,6.4045,6.2202,6.4045,1383800.0],["2009-05-07",6.5704,6.6671,6.3738,6.4537,1517600.0],["2009-05-08",6.469,6.7424,6.469,6.6825,1232400.0],["2009-05-11",6.6165,6.704,6.5811,6.6579,691600.0],["2009-05-12",6.7378,6.7485,6.5274,6.6518,815600.0],["2009-05-13",6.5934,6.6026,6.3723,6.4537,897600.0],["2009-05-14",6.4276,6.4276,6.2217,6.3323,1107000.0],["2009-05-15",6.3584,6.5151,6.3508,6.3968,1034600.0],["2009-05-18",6.5028,6.6395,6.4644,6.5427,761000.0],["2009-05-19",6.5473,6.641,6.4736,6.5904,606000.0],["2009-05-20",6.6487,6.8054,6.6303,6.7317,1375000.0],["2009-05-21",6.6871,6.7209,6.5596,6.6595,733400.0],["2009-05-22",6.6718,6.7055,6.5873,6.6119,400400.0],["2009-05-26",6.6026,6.7163,6.5673,6.6564,773600.0],["2009-05-27",6.6533,6.7194,6.5765,6.6072,614400.0],["2009-05-28",6.6426,6.7562,6.6011,6.7194,735200.0],["2009-05-29",6.7977,6.8069,6.7148,6.8008,616000.0],["2009-06-01",6.8392,6.9206,6.7777,6.8607,1108000.0],["2009-06-02",6.8499,6.8591,6.7885,6.8177,727600.0],["2009-06-03",6.8084,6.8238,6.6195,6.7532,859400.0],["2009-06-04",6.9912,6.9912,6.7363,6.8269,585600.0],["2009-06-05",6.8837,6.9113,6.7962,6.8376,614400.0],["2009-06-08",6.8607,6.8607,6.7178,6.8253,548200.0],["2009-06-09",6.8253,6.9098,6.6856,6.7117,683800.0],["2009-06-10",6.7931,6.7931,6.5781,6.6825,568000.0],["2009-06-11",6.6718,6.8207,6.6103,6.767,913600.0],["2009-06-12",6.7608,6.8238,6.704,6.79,572600.0],["2009-06-15",6.7716,6.7716,6.6963,6.7547,810200.0],["2009-06-16",6.767,6.8115,6.5335,6.618,774800.0],["2009-06-17",6.6088,6.6625,6.3554,6.4537,1202200.0],["2009-06-18",6.4368,6.5412,6.4229,6.4736,584800.0],["2009-06-19",6.5335,6.5581,6.4721,6.4721,531000.0],["2009-06-22",6.2863,6.3492,6.145,6.2217,1161800.0],["2009-06-23",6.2356,6.3247,6.1603,6.2601,737200.0],["2009-06-24",6.3262,6.4491,6.2832,6.2924,957200.0],["2009-06-25",6.297,6.4905,6.274,6.4291,615600.0],["2009-06-26",6.3815,6.5074,6.3738,6.3953,621800.0],["2009-06-29",6.4521,6.5043,6.4245,6.4798,518800.0],["2009-06-30",6.469,6.5673,6.4322,6.5351,613600.0],["2009-07-01",6.5673,6.6625,6.5581,6.618,755000.0],["2009-07-02",6.5888,6.7025,6.5596,6.5658,642600.0],["2009-07-06",6.5412,6.6042,6.5274,6.5996,502800.0],["2009-07-07",6.6026,6.6026,6.5335,6.5888,748200.0],["2009-07-08",6.5688,6.7547,6.5688,6.6963,1697200.0],["2009-07-09",6.7516,6.7977,6.7209,6.7332,461200.0],["2009-07-10",6.6979,6.813,6.6856,6.8038,623800.0],["2009-07-13",6.81,6.8745,6.727,6.8499,597800.0],["2009-07-14",6.8545,6.9175,6.8253,6.9175,801000.0],["2009-07-15",7.005,7.1417,6.9881,7.0173,1214400.0],["2009-07-16",7.0066,7.1617,6.9835,7.1433,669800.0],["2009-07-17",7.1525,7.2846,7.111,7.1893,687600.0],["2009-07-20",7.2677,7.3414,7.2185,7.2999,1291400.0],["2009-07-21",7.3091,7.3506,7.2001,7.2185,680200.0],["2009-07-22",7.1801,7.326,7.1801,7.3015,1468000.0],["2009-07-23",7.3045,7.4765,7.3045,7.4366,1425600.0],["2009-07-24",7.4412,7.5994,7.4182,7.5257,964000.0],["2009-07-27",7.5718,7.73,7.5257,7.6255,1374800.0],["2009-07-28",7.6102,7.6178,7.4796,7.5119,732400.0],["2009-07-29",7.4658,7.5073,7.3183,7.4105,719400.0],["2009-07-30",7.5057,7.5656,7.4166,7.5134,919200.0],["2009-07-31",7.511,7.6112,7.4422,7.5674,853000.0],["2009-08-03",7.5314,7.6049,7.4625,7.5533,1016000.0],["2009-08-04",7.547,7.547,7.4172,7.5032,734000.0],["2009-08-05",7.5189,7.5189,7.3358,7.4438,560000.0],["2009-08-06",7.4985,7.5032,7.2153,7.3921,825800.0],["2009-08-07",7.4328,7.4704,7.281,7.4203,551400.0],["2009-08-10",7.4312,7.4985,7.3733,7.3859,469600.0],["2009-08-11",7.4031,7.4328,7.2685,7.3139,575200.0],["2009-08-12",7.3421,7.4594,7.245,7.4109,510600.0],["2009-08-13",7.4782,7.4954,7.2591,7.3155,449800.0],["2009-08-14",7.3577,7.4172,7.1527,7.2576,613200.0],["2009-08-17",7.1715,7.1981,7.0823,7.1199,514200.0],["2009-08-18",7.184,7.2826,7.1277,7.2356,763600.0],["2009-08-19",7.2028,7.2435,7.1308,7.2059,463000.0],["2009-08-20",7.2591,7.328,7.2059,7.3108,507800.0],["2009-08-21",7.3342,7.4015,7.292,7.3859,473600.0],["2009-08-24",7.4125,7.4954,7.3874,7.4563,482200.0],["2009-08-25",7.497,7.497,7.3655,7.4109,418800.0],["2009-08-26",7.4297,7.4328,7.2935,7.3327,458400.0],["2009-08-27",7.2904,7.4344,7.2153,7.4234,545800.0],["2009-08-28",7.4328,7.5111,7.364,7.3937,808600.0],["2009-08-31",7.3514,7.4891,7.3217,7.4234,783800.0],["2009-09-01",7.3921,7.4954,7.3608,7.4453,704200.0],["2009-09-02",7.4657,7.4938,7.3734,7.389,464600.0],["2009-09-03",7.4,7.5345,7.4,7.5079,440800.0],["2009-09-04",7.5298,7.5408,7.4751,7.5048,381600.0],["2009-09-08",7.5549,7.5549,7.4641,7.4766,883600.0],["2009-09-09",7.2685,7.3076,7.2654,7.3029,6746400.0],["2009-09-10",7.3233,7.3921,7.2763,7.3796,2258200.0],["2009-09-11",7.4078,7.4641,7.364,7.4563,1194200.0],["2009-09-14",7.4172,7.4641,7.3953,7.4547,813000.0],["2009-09-15",7.4547,7.4719,7.3874,7.4594,823800.0],["2009-09-16",7.4845,7.5423,7.414,7.533,962000.0],["2009-09-17",7.5314,7.5423,7.461,7.461,965200.0],["2009-09-18",7.461,7.4907,7.281,7.4907,2684000.0],["2009-09-21",7.4532,7.6065,7.4062,7.5956,1610000.0],["2009-09-22",7.5126,7.6096,7.5079,7.5596,808600.0],["2009-09-23",7.5658,7.583,7.4782,7.4782,849800.0],["2009-09-24",7.5111,7.5111,7.3327,7.4015,824600.0],["2009-09-25",7.4015,7.4657,7.3827,7.389,644600.0],["2009-09-28",7.4172,7.4485,7.3624,7.4093,549800.0],["2009-09-29",7.4359,7.4391,7.3546,7.3671,789600.0],["2009-09-30",7.4172,7.4172,7.2341,7.2435,1363800.0],["2009-10-01",7.2638,7.2638,7.159,7.159,1170400.0],["2009-10-02",7.112,7.2607,7.112,7.2388,897800.0],["2009-10-05",7.2779,7.3702,7.2356,7.328,651400.0],["2009-10-06",7.3843,7.4923,7.3593,7.4766,1086400.0],["2009-10-07",7.4375,7.4938,7.4375,7.461,574400.0],["2009-10-08",7.5111,7.5111,7.4594,7.5001,609200.0],["2009-10-09",7.5157,7.5658,7.4798,7.5502,381400.0],["2009-10-12",7.5627,7.6268,7.5455,7.594,416200.0],["2009-10-13",7.6049,7.6331,7.5298,7.6112,456000.0],["2009-10-14",7.6503,7.6754,7.558,7.6206,760200.0],["2009-10-15",7.5674,7.6362,7.5658,7.5815,639600.0],["2009-10-16",7.5909,7.6628,7.5423,7.5877,809000.0],["2009-10-19",7.6002,7.7692,7.5956,7.7129,885200.0],["2009-10-20",7.7395,7.7818,7.7004,7.7395,650600.0],["2009-10-21",7.7333,7.9054,7.7333,7.8005,879400.0],["2009-10-22",7.7849,7.9429,7.7614,7.9257,891800.0],["2009-10-23",7.957,8.0102,7.8428,7.8663,831200.0],["2009-10-26",7.9038,7.9539,7.727,7.7692,848600.0],["2009-10-27",7.7552,7.799,7.6472,7.7833,752400.0],["2009-10-28",7.7145,7.7755,7.5486,7.5815,852600.0],["2009-10-29",7.619,7.7739,7.6002,7.7473,903400.0],["2009-10-30",7.7266,7.7808,7.5146,7.6262,982800.0],["2009-11-02",7.6309,7.725,7.505,7.5879,873000.0],["2009-11-03",7.5735,7.6899,7.5576,7.6596,727800.0],["2009-11-04",7.7633,7.8,7.6852,7.6915,769200.0],["2009-11-05",7.8127,7.8669,7.6533,7.7697,694400.0],["2009-11-06",7.733,7.8255,7.733,7.8047,383200.0],["2009-11-09",7.835,7.9562,7.8143,7.91,781400.0],["2009-11-10",7.9084,7.9307,7.8494,7.9036,610000.0],["2009-11-11",7.9339,7.9706,7.8366,7.8717,650200.0],["2009-11-12",7.8382,7.8813,7.7649,7.8685,544800.0],["2009-11-13",7.8892,7.9753,7.8685,7.9403,598000.0],["2009-11-16",8.0311,8.1141,7.9945,8.0104,817400.0],["2009-11-17",8.0311,8.0311,7.9514,8.0088,617400.0],["2009-11-18",8.0407,8.0487,7.9355,7.9833,442800.0],["2009-11-19",7.9706,7.9849,7.8924,7.9674,498800.0],["2009-11-20",7.9498,7.9769,7.8797,7.9737,639600.0],["2009-11-23",8.1109,8.1109,7.945,7.9722,618400.0],["2009-11-24",7.9865,8.0088,7.8494,7.9865,567000.0],["2009-11-25",7.969,8.1236,7.9658,8.0742,442600.0],["2009-11-27",7.961,8.1539,7.9482,8.1109,272200.0],["2009-11-30",8.1013,8.1539,8.0311,8.0678,363400.0],["2009-12-01",8.1699,8.1699,8.0694,8.1077,526600.0],["2009-12-02",8.0854,8.1141,7.9961,8.0742,638800.0],["2009-12-03",8.0678,8.1077,8.0264,8.0407,448200.0],["2009-12-04",8.0742,8.1316,7.9913,8.0407,450800.0],["2009-12-07",8.2018,8.2018,8.0439,8.0933,568800.0],["2009-12-08",8.0806,8.1316,8.0567,8.1316,482600.0],["2009-12-09",8.1587,8.1587,8.0965,8.1555,544800.0],["2009-12-10",8.2129,8.291,8.1428,8.2735,548200.0],["2009-12-11",8.2751,8.291,8.2177,8.2671,612400.0],["2009-12-14",8.291,8.366,8.24,8.2576,813200.0],["2009-12-15",8.2512,8.291,8.2113,8.2528,831400.0],["2009-12-16",8.2783,8.2894,8.2209,8.2384,1176800.0],["2009-12-17",8.1986,8.3325,8.1826,8.2926,1152400.0],["2009-12-18",8.2958,8.3261,8.1444,8.1444,1346200.0],["2009-12-21",8.1842,8.3181,8.1842,8.2894,635400.0],["2009-12-22",8.3293,8.3293,8.2448,8.291,663000.0],["2009-12-23",8.3357,8.3819,8.291,8.3564,799600.0],["2009-12-24",8.3979,8.4776,8.3867,8.4425,401200.0],["2009-12-28",8.4473,8.5095,8.4266,8.4425,466000.0],["2009-12-29",8.4505,8.4712,8.3787,8.4553,481000.0],["2009-12-30",8.4664,8.4664,8.3947,8.4425,298200.0],["2009-12-31",8.468,8.4935,8.4186,8.4266,311400.0],["2010-01-04",8.5063,8.6482,8.5063,8.6099,794600.0],["2010-01-05",8.6386,8.7231,8.6067,8.7072,794600.0],["2010-01-06",8.7215,8.763,8.6753,8.7024,749000.0],["2010-01-07",8.7295,8.7295,8.578,8.5972,645400.0],["2010-01-08",8.6083,8.6307,8.4999,8.6259,581600.0],["2010-01-11",8.7168,8.7168,8.5717,8.6115,533600.0],["2010-01-12",8.6083,8.6307,8.4521,8.4664,694600.0],["2010-01-13",8.4824,8.5286,8.3389,8.5127,1011400.0],["2010-01-14",8.5143,8.5701,8.5127,8.5318,497200.0],["2010-01-15",8.4983,8.7869,8.4202,8.7486,1035200.0],["2010-01-19",8.8379,8.9272,8.8092,8.9256,878200.0],["2010-01-20",8.9432,8.9432,8.873,8.8889,844800.0],["2010-01-21",8.9288,8.9432,8.7311,8.7343,921400.0],["2010-01-22",8.7917,8.7917,8.6099,8.653,834400.0],["2010-01-25",8.6115,8.8156,8.6099,8.7901,671800.0],["2010-01-26",8.7901,8.9448,8.763,8.924,697600.0],["2010-01-27",9.1058,9.1058,8.637,8.7247,1182600.0],["2010-01-28",8.7742,8.8092,8.6817,8.747,757000.0],["2010-01-29",8.8197,8.8781,8.5391,8.6105,1043800.0],["2010-02-01",8.6981,8.7419,8.5472,8.6948,729200.0],["2010-02-02",8.6932,8.7224,8.6121,8.7029,584400.0],["2010-02-03",8.6802,8.6851,8.5975,8.6267,571200.0],["2010-02-04",8.617,8.617,8.385,8.4742,924800.0],["2010-02-05",8.4824,8.4824,8.0801,8.3802,1865800.0],["2010-02-08",8.4142,8.5326,8.385,8.411,571200.0],["2010-02-09",8.4678,8.5699,8.4045,8.5164,646400.0],["2010-02-10",8.6364,8.6364,8.4094,8.4094,545400.0],["2010-02-11",8.351,8.5602,8.2472,8.5391,712000.0],["2010-02-12",8.4694,8.6786,8.4694,8.677,856800.0],["2010-02-16",8.7727,8.8554,8.7516,8.8148,727400.0],["2010-02-17",8.87,8.904,8.8408,8.904,826400.0],["2010-02-18",8.8619,8.9446,8.8554,8.8992,506800.0],["2010-02-19",8.8878,8.9105,8.8554,8.8813,545600.0],["2010-02-22",8.9122,8.9203,8.8392,8.904,387400.0],["2010-02-23",8.8911,8.9559,8.7921,8.87,535400.0],["2010-02-24",8.8457,8.9203,8.8375,8.8554,403000.0],["2010-02-25",8.7711,8.9024,8.7694,8.9024,413800.0],["2010-02-26",8.9511,8.9997,8.8619,8.9868,292000.0],["2010-03-01",9.0322,9.1717,9.0322,9.1635,700800.0],["2010-03-02",9.1035,9.183,9.0857,9.1587,560200.0],["2010-03-03",9.1181,9.2236,8.9543,8.9851,1020600.0],["2010-03-04",9.0127,9.0533,8.9203,9.0516,456400.0],["2010-03-05",9.0824,9.1489,9.0646,9.0808,456200.0],["2010-03-08",9.0711,9.1716,9.0176,9.0695,542600.0],["2010-03-09",9.0743,9.1327,9.0241,9.0922,543800.0],["2010-03-10",9.1181,9.1603,9.05,9.1295,763400.0],["2010-03-11",9.1149,9.1749,9.0435,9.1506,630800.0],["2010-03-12",9.183,9.243,9.1116,9.2235,624800.0],["2010-03-15",9.2219,9.2365,9.0938,9.1944,449000.0],["2010-03-16",9.2235,9.2235,9.0873,9.1327,544600.0],["2010-03-17",9.1992,9.1992,9.0857,9.1522,429800.0],["2010-03-18",9.1538,9.1717,9.0824,9.136,333800.0],["2010-03-19",8.9284,9.1425,8.8959,8.9284,1129400.0],["2010-03-22",8.8959,9.0322,8.8213,8.9949,505400.0],["2010-03-23",8.9673,9.05,8.9332,9.0257,392800.0],["2010-03-24",9.0095,9.0403,8.9413,9.0224,322800.0],["2010-03-25",9.0565,9.0824,8.9965,9.003,623400.0],["2010-03-26",8.9819,9.0841,8.9705,9.0095,682800.0],["2010-03-29",8.9916,9.1538,8.9916,9.0824,561400.0],["2010-03-30",9.1311,9.2122,9.0824,9.183,422800.0],["2010-03-31",9.1311,9.2544,9.1214,9.2284,467200.0],["2010-04-01",9.2609,9.3841,9.2398,9.3468,516800.0],["2010-04-05",9.4214,9.535,9.3744,9.5301,446400.0],["2010-04-06",9.4457,9.5204,9.4263,9.4376,563000.0],["2010-04-07",9.3987,9.4247,9.3338,9.3987,445400.0],["2010-04-08",9.3695,9.5204,9.3176,9.4733,375000.0],["2010-04-09",9.449,9.569,9.4311,9.5512,381600.0],["2010-04-12",9.569,9.6533,9.5431,9.582,480000.0],["2010-04-13",9.6501,9.7409,9.4522,9.6242,503800.0],["2010-04-14",9.6874,9.6874,9.5917,9.6339,412400.0],["2010-04-15",9.6533,9.7166,9.535,9.5593,809000.0],["2010-04-16",9.5382,9.569,9.423,9.5252,533400.0],["2010-04-19",9.4571,9.556,9.4571,9.5236,603800.0],["2010-04-20",9.5787,9.6858,9.5398,9.6631,532600.0],["2010-04-21",9.6923,9.702,9.6193,9.6679,281200.0],["2010-04-22",9.6274,9.6663,9.6096,9.655,469200.0],["2010-04-23",9.6874,9.7312,9.6404,9.6906,390800.0],["2010-04-26",9.7393,9.7393,9.6598,9.6858,548400.0],["2010-04-27",9.6679,9.6906,9.5382,9.5382,769400.0],["2010-04-28",9.5366,9.5722,9.3955,9.4295,923200.0],["2010-04-29",9.5495,9.5722,9.4863,9.5382,764000.0],["2010-04-30",9.5275,9.5918,9.4352,9.5571,542800.0],["2010-05-03",9.6297,9.633,9.478,9.5769,548200.0],["2010-05-04",9.4583,9.5324,9.3429,9.3643,682600.0],["2010-05-05",9.2522,9.2638,8.827,8.9737,1641200.0],["2010-05-06",8.9573,9.1105,7.2713,8.6243,3871600.0],["2010-05-07",8.6177,8.9276,8.537,8.7924,2084000.0],["2010-05-10",9.5571,9.5819,9.0841,9.127,1184400.0],["2010-05-11",9.1517,9.3726,9.1006,9.2753,716400.0],["2010-05-12",9.2819,9.4401,9.2391,9.4055,506800.0],["2010-05-13",9.3841,9.5192,9.361,9.3759,767400.0],["2010-05-14",9.361,9.4929,9.2539,9.3989,1213400.0],["2010-05-17",9.3561,9.5555,9.2193,9.3,864600.0],["2010-05-18",9.3363,9.4698,9.2885,9.3198,782200.0],["2010-05-19",9.2407,9.277,9.0644,9.1896,1197000.0],["2010-05-20",9.0314,9.0973,8.8534,9.0331,1762200.0],["2010-05-21",8.7397,9.2803,8.7397,9.2704,1017800.0],["2010-05-24",9.2819,9.333,9.2061,9.2176,558600.0],["2010-05-25",9.0495,9.1517,8.9276,9.1253,976200.0],["2010-05-26",9.2292,9.4286,9.2094,9.3693,962400.0],["2010-05-27",9.4747,9.5176,9.3923,9.5077,842600.0],["2010-05-28",9.5176,9.5819,9.4616,9.4863,480200.0],["2010-06-01",9.4286,9.5143,9.3116,9.4319,823400.0],["2010-06-02",9.4072,9.6346,9.3561,9.6231,540000.0],["2010-06-03",9.6412,9.7961,9.5736,9.7533,900600.0],["2010-06-04",9.6461,9.7401,9.5341,9.5588,1115400.0],["2010-06-07",9.5588,9.656,9.5094,9.5094,722800.0],["2010-06-08",9.478,9.5983,9.3314,9.5522,810600.0],["2010-06-09",9.6115,9.6198,9.483,9.5341,833600.0],["2010-06-10",9.6577,9.6593,9.5275,9.6,793200.0],["2010-06-11",9.6527,9.6527,9.4698,9.5835,837400.0],["2010-06-14",9.6692,9.7714,9.5967,9.6165,1005400.0],["2010-06-15",9.7401,9.7401,9.6577,9.6659,2166800.0],["2010-06-16",9.6577,9.7236,9.6247,9.6906,700000.0],["2010-06-17",9.7236,9.7236,9.6231,9.689,538800.0],["2010-06-18",9.6742,9.7055,9.628,9.6363,484600.0],["2010-06-21",9.7022,9.7236,9.6049,9.6264,443400.0],["2010-06-22",9.6181,9.6676,9.5769,9.5885,600400.0],["2010-06-23",9.5637,9.5918,9.4879,9.5324,478400.0],["2010-06-24",9.5308,9.6049,9.4962,9.5506,420200.0],["2010-06-25",9.5885,9.7961,9.5456,9.7236,740200.0],["2010-06-28",9.7681,9.8439,9.7203,9.8011,586200.0],["2010-06-29",9.7384,9.7384,9.5868,9.6346,782800.0],["2010-06-30",9.6165,9.7665,9.6132,9.6742,676800.0],["2010-07-01",9.5967,9.6725,9.4484,9.5522,695600.0],["2010-07-02",9.6,9.7022,9.5835,9.6478,406200.0],["2010-07-06",9.7862,9.806,9.6478,9.7121,506800.0],["2010-07-07",9.7417,9.8505,9.6775,9.8505,729000.0],["2010-07-08",9.8884,9.8884,9.8521,9.8802,697400.0],["2010-07-09",9.8884,9.9329,9.8489,9.9131,845600.0],["2010-07-12",9.8884,9.9823,9.8719,9.8983,596200.0],["2010-07-13",9.9609,10.0796,9.9049,10.0549,1202000.0],["2010-07-14",10.0532,10.162,10.0021,10.0615,700400.0],["2010-07-15",10.0895,10.1554,10.0664,10.1274,576000.0],["2010-07-16",10.1356,10.2065,10.0895,10.1488,489200.0],["2010-07-19",10.1884,10.2625,10.1455,10.2444,527600.0],["2010-07-20",10.1884,10.4685,10.1274,10.4389,788000.0],["2010-07-21",10.5427,10.5427,10.3565,10.3746,984200.0],["2010-07-22",10.4652,10.4652,10.3416,10.3878,782000.0],["2010-07-23",10.2856,10.4191,10.251,10.363,703200.0],["2010-07-26",10.2806,10.4702,10.1949,10.4339,725600.0],["2010-07-27",10.4488,10.4949,10.0417,10.0483,1322800.0],["2010-07-28",10.0186,10.1603,10.017,10.1109,654200.0],["2010-07-29",10.2015,10.2609,10.0944,10.2345,704600.0],["2010-07-30",10.2752,10.3137,10.1764,10.2802,847600.0],["2010-08-02",10.3404,10.4559,10.327,10.4559,700200.0],["2010-08-03",10.4793,10.4793,10.3337,10.3806,666000.0],["2010-08-04",10.3756,10.5747,10.3756,10.5279,544800.0],["2010-08-05",10.5011,10.7454,10.5011,10.6919,633200.0],["2010-08-06",10.6015,10.717,10.6015,10.6233,1154400.0],["2010-08-09",10.7203,10.7203,10.5078,10.5245,402400.0],["2010-08-10",10.4392,10.4894,10.3137,10.3806,675200.0],["2010-08-11",10.2969,10.2969,10.0325,10.0978,727200.0],["2010-08-12",9.9923,10.0693,9.9321,10.0442,611800.0],["2010-08-13",10.1547,10.2768,10.1246,10.2099,429000.0],["2010-08-16",10.2467,10.2969,10.1714,10.2199,451400.0],["2010-08-17",10.2568,10.2902,10.1814,10.1881,462000.0],["2010-08-18",10.1647,10.2283,10.0559,10.2066,706800.0],["2010-08-19",10.2082,10.2384,10.0894,10.1898,297600.0],["2010-08-20",10.1413,10.24,10.0677,10.2266,347800.0],["2010-08-23",10.2484,10.3354,10.2049,10.2082,283400.0],["2010-08-24",10.1246,10.2417,10.0743,10.2233,572400.0],["2010-08-25",10.1446,10.2417,10.081,10.2082,537200.0],["2010-08-26",10.2517,10.317,10.1614,10.2534,584800.0],["2010-08-27",10.2584,10.2635,10.1831,10.2367,680400.0],["2010-08-30",10.2417,10.2886,10.1145,10.1262,535200.0],["2010-08-31",10.1229,10.1246,10.0158,10.0476,554800.0],["2010-09-01",10.0961,10.2919,10.0961,10.2584,529800.0],["2010-09-02",10.2618,10.3471,10.2116,10.2534,442200.0],["2010-09-03",10.3003,10.3706,10.2333,10.3521,517400.0],["2010-09-07",10.4157,10.4157,10.2835,10.3203,382400.0],["2010-09-08",10.3706,10.4475,10.312,10.3203,633000.0],["2010-09-09",10.3672,10.4208,10.2233,10.245,564200.0],["2010-09-10",10.2568,10.3187,10.2216,10.3137,458600.0],["2010-09-13",10.3187,10.3538,10.2584,10.2852,724800.0],["2010-09-14",10.2668,10.327,10.225,10.3187,511800.0],["2010-09-15",10.2936,10.327,10.2501,10.307,413600.0],["2010-09-16",10.2768,10.3706,10.2584,10.3421,577800.0],["2010-09-17",10.3438,10.3689,10.1881,10.2317,631800.0],["2010-09-20",10.3019,10.3137,10.2635,10.2752,488200.0],["2010-09-21",10.2752,10.2752,10.1915,10.225,625600.0],["2010-09-22",10.2317,10.3204,10.2082,10.2568,642200.0],["2010-09-23",10.2417,10.3388,10.2099,10.24,577800.0],["2010-09-24",10.2919,10.3655,10.2417,10.3471,328000.0],["2010-09-27",10.3739,10.4542,10.3555,10.3722,476600.0],["2010-09-28",10.3722,10.4124,10.3354,10.4124,397600.0],["2010-09-29",10.3756,10.491,10.3689,10.4793,307800.0],["2010-09-30",10.4793,10.5479,10.4492,10.5279,444800.0],["2010-10-01",10.5613,10.6868,10.5212,10.6801,495200.0],["2010-10-04",10.7019,10.7019,10.5998,10.6885,388800.0],["2010-10-05",10.6935,10.727,10.6199,10.6216,733400.0],["2010-10-06",10.6266,10.6785,10.5814,10.6517,558600.0],["2010-10-07",10.6935,10.7471,10.6032,10.7237,932000.0],["2010-10-08",10.7471,10.7672,10.6149,10.6316,630400.0],["2010-10-11",10.6735,10.7672,10.6283,10.7253,451200.0],["2010-10-12",10.7253,10.7504,10.635,10.737,461000.0],["2010-10-13",10.7772,10.8525,10.737,10.7739,672600.0],["2010-10-14",10.732,10.7538,10.5981,10.6366,826000.0],["2010-10-15",10.6266,10.6534,10.5647,10.6266,504000.0],["2010-10-18",10.64,10.6433,10.5797,10.6048,403800.0],["2010-10-19",10.5797,10.6082,10.4827,10.5429,486000.0],["2010-10-20",10.5429,10.6065,10.5028,10.5848,398200.0],["2010-10-21",10.6182,10.6316,10.5145,10.5864,308200.0],["2010-10-22",10.5597,10.6517,10.5597,10.6299,468600.0],["2010-10-25",10.6668,10.7002,10.6216,10.6333,471000.0],["2010-10-26",10.6433,10.6885,10.6333,10.6634,412400.0],["2010-10-27",10.6584,10.6684,10.5697,10.6216,572400.0],["2010-10-28",10.6668,10.6751,10.6082,10.6433,597600.0],["2010-10-29",10.6892,10.7215,10.5601,10.7198,446000.0],["2010-11-01",10.7453,10.7962,10.7062,10.7402,475000.0],["2010-11-02",10.7775,10.7843,10.7249,10.7317,524000.0],["2010-11-03",10.7572,10.7962,10.696,10.7962,447400.0],["2010-11-04",10.7962,10.8846,10.7962,10.8727,612000.0],["2010-11-05",10.9152,10.9406,10.8557,10.9236,618800.0],["2010-11-08",10.9423,10.9423,10.8064,10.8727,526600.0],["2010-11-09",10.9236,11.0171,10.8132,11.0103,1703800.0],["2010-11-10",11.0171,11.0765,10.8914,10.8931,1099600.0],["2010-11-11",10.8795,10.9933,10.8608,10.9338,463800.0],["2010-11-12",10.9253,10.9746,10.7979,10.8591,510600.0],["2010-11-15",10.9185,11.0307,10.8353,10.8506,792200.0],["2010-11-16",10.5448,10.5839,10.4055,10.4055,5984600.0],["2010-11-17",10.4055,10.4904,10.3953,10.4157,1346400.0],["2010-11-18",10.4633,10.5516,10.4106,10.4446,884200.0],["2010-11-19",10.414,10.5669,10.414,10.5567,694000.0],["2010-11-22",10.5448,10.5907,10.4955,10.5771,702400.0],["2010-11-23",10.538,10.5805,10.448,10.5805,695200.0],["2010-11-24",10.5397,10.5924,10.448,10.4819,685000.0],["2010-11-26",10.431,10.4921,10.431,10.448,169400.0],["2010-11-29",10.414,10.4633,10.3698,10.4633,715400.0],["2010-11-30",10.4463,10.4785,10.414,10.448,575200.0],["2010-12-01",10.4599,10.5125,10.4055,10.4242,911000.0],["2010-12-02",10.4157,10.5074,10.4157,10.47,737000.0],["2010-12-03",10.4616,10.4819,10.4242,10.4429,449800.0],["2010-12-06",10.4361,10.465,10.4089,10.465,549600.0],["2010-12-07",10.4853,10.5142,10.4327,10.4616,714200.0],["2010-12-08",10.4497,10.4497,10.3477,10.3902,760200.0],["2010-12-09",10.3902,10.448,10.3715,10.4191,548600.0],["2010-12-10",10.431,10.4819,10.3919,10.448,896600.0],["2010-12-13",10.5533,10.6331,10.5431,10.6009,1894000.0],["2010-12-14",10.6009,10.6297,10.5669,10.6043,803200.0],["2010-12-15",10.6009,10.6178,10.4921,10.5142,669800.0],["2010-12-16",10.4921,10.5295,10.4378,10.5193,587000.0],["2010-12-17",10.4955,10.5448,10.3902,10.5448,933800.0],["2010-12-20",10.5873,10.5924,10.5023,10.5193,729400.0],["2010-12-21",10.5329,10.6229,10.5142,10.6229,586600.0],["2010-12-22",10.6314,10.6467,10.6009,10.6179,608000.0],["2010-12-23",10.6297,10.6518,10.6009,10.6162,466200.0],["2010-12-27",10.6246,10.6365,10.5686,10.5822,289800.0],["2010-12-28",10.6009,10.6518,10.5652,10.6518,435400.0],["2010-12-29",10.6484,10.6943,10.5873,10.5873,690600.0],["2010-12-30",10.6263,10.6858,10.5873,10.6756,516600.0],["2010-12-31",10.6552,10.6858,10.6382,10.6671,281400.0],["2011-01-03",10.6994,10.7113,10.6416,10.7113,892400.0],["2011-01-04",10.7198,10.7453,10.662,10.6858,537400.0],["2011-01-05",10.7215,10.7215,10.645,10.6705,426600.0],["2011-01-06",10.6807,10.7385,10.6314,10.7232,637400.0],["2011-01-07",10.7504,10.7606,10.6603,10.7198,531200.0],["2011-01-10",10.7521,10.7996,10.6977,10.7996,510200.0],["2011-01-11",10.8064,10.8897,10.8064,10.8812,652800.0],["2011-01-12",10.9067,10.9661,10.8693,10.9593,589200.0],["2011-01-13",10.9712,10.9899,10.9084,10.9763,655000.0],["2011-01-14",10.9576,11.012,10.9321,10.9661,637600.0],["2011-01-18",10.9712,11.0052,10.8914,10.9304,537000.0],["2011-01-19",10.8914,10.9695,10.7487,10.8115,662600.0],["2011-01-20",10.786,10.8047,10.5856,10.7317,917600.0],["2011-01-21",10.7741,10.8336,10.7555,10.7928,419200.0],["2011-01-24",10.8064,10.888,10.8064,10.8812,575200.0],["2011-01-25",10.8761,10.9033,10.786,10.8489,584600.0],["2011-01-26",10.8557,10.9644,10.8081,10.9644,888800.0],["2011-01-27",10.9508,11.0341,10.927,11.029,505400.0],["2011-01-28",11.0358,11.0409,10.9372,10.9848,434400.0],["2011-01-31",10.9831,11.1173,10.9831,11.1173,441400.0],["2011-02-01",11.1428,11.1598,11.0833,11.0952,934000.0],["2011-02-02",11.0742,11.1466,11.0587,11.0932,589800.0],["2011-02-03",11.0863,11.1001,10.9587,11.0173,725600.0],["2011-02-04",11.0345,11.0363,10.9656,10.9949,601200.0],["2011-02-07",11.0742,11.0742,10.9587,10.9794,478000.0],["2011-02-08",11.0311,11.0414,10.9656,11.0104,675600.0],["2011-02-09",11.038,11.0466,10.969,11.0018,506200.0],["2011-02-10",11.0018,11.0311,10.8845,10.9294,838200.0],["2011-02-11",10.8811,10.9845,10.8811,10.9414,831000.0],["2011-02-14",11.007,11.0656,10.9811,11.0001,957800.0],["2011-02-15",11.0156,11.0328,10.9932,11.0035,1325800.0],["2011-02-16",11.0363,11.0466,10.9794,11.0087,811200.0],["2011-02-17",10.9949,11.0242,10.9638,11.0156,872200.0],["2011-02-18",11.0432,11.0811,10.9949,11.0173,989800.0],["2011-02-22",10.9759,11.0621,10.9363,10.9983,667600.0],["2011-02-23",11.0432,11.1035,10.9052,10.9949,711200.0],["2011-02-24",11.0328,11.1552,11.0104,11.0604,656000.0],["2011-02-25",11.0845,11.238,11.0845,11.238,470200.0],["2011-02-28",11.2414,11.3501,11.2225,11.288,598600.0],["2011-03-01",11.3104,11.3725,11.1432,11.1759,617400.0],["2011-03-02",11.1794,11.2242,11.1052,11.1914,537800.0],["2011-03-03",11.2414,11.3294,11.2414,11.2932,642200.0],["2011-03-04",11.269,11.3363,11.207,11.3052,576200.0],["2011-03-07",11.3259,11.3725,11.2311,11.2707,622000.0],["2011-03-08",10.9483,11.0363,10.9156,11.0345,9548800.0],["2011-03-09",11.0345,11.0432,10.9621,10.9966,2394200.0],["2011-03-10",10.9483,10.9621,10.7518,10.8156,1963400.0],["2011-03-11",10.7345,10.8259,10.7173,10.7966,1248800.0],["2011-03-14",10.7742,10.8173,10.6949,10.7259,895800.0],["2011-03-15",10.6138,10.6621,10.3811,10.5552,1773800.0],["2011-03-16",10.5828,10.7156,10.4449,10.5638,2044000.0],["2011-03-17",10.6742,10.707,10.6207,10.6914,674200.0],["2011-03-18",10.7621,10.7828,10.4673,10.6035,1719200.0],["2011-03-21",10.6759,10.7656,10.6328,10.7638,769000.0],["2011-03-22",10.7828,10.8483,10.757,10.8397,958000.0],["2011-03-23",10.8535,10.8535,10.7001,10.7294,749000.0],["2011-03-24",10.7587,10.8466,10.7466,10.8432,629800.0],["2011-03-25",10.8621,10.9242,10.8432,10.919,519000.0],["2011-03-28",10.9328,10.9949,10.8311,10.8483,720800.0],["2011-03-29",10.8863,10.8863,10.7604,10.8759,837800.0],["2011-03-30",10.9242,10.969,10.8845,10.9432,660400.0],["2011-03-31",10.9673,11.007,10.9345,10.988,853400.0],["2011-04-01",11.0018,11.0345,10.9639,11.0345,912200.0],["2011-04-04",11.0345,11.0569,10.9949,11.0294,745000.0],["2011-04-05",10.9966,11.0173,10.9414,10.9932,587800.0],["2011-04-06",11.0225,11.0345,10.9242,10.9742,533600.0],["2011-04-07",10.9863,11.0328,10.9604,11.0052,404000.0],["2011-04-08",11.0156,11.0156,10.8932,10.9432,463400.0],["2011-04-11",10.9811,11.0397,10.9035,10.9621,822800.0],["2011-04-12",10.9138,10.9259,10.7811,10.9121,1224200.0],["2011-04-13",10.9207,11.0276,10.9207,11.0052,718000.0],["2011-04-14",10.9311,11.0345,10.907,11.0035,605800.0],["2011-04-15",11.0207,11.0414,10.9932,11.038,560000.0],["2011-04-18",11.0001,11.0345,10.9397,11.0173,563400.0],["2011-04-19",11.0345,11.069,11.0156,11.0518,796600.0],["2011-04-20",11.0776,11.1587,11.0742,11.1397,1444600.0],["2011-04-21",11.1501,11.1914,11.1414,11.1914,780800.0],["2011-04-25",11.1759,11.207,11.1725,11.207,793600.0],["2011-04-26",11.2121,11.2328,11.1897,11.2138,872400.0],["2011-04-27",11.207,11.2759,11.1932,11.2759,899000.0],["2011-04-28",11.2414,11.3259,11.2363,11.2966,994000.0],["2011-04-29",11.3421,11.3526,11.2161,11.2424,902400.0],["2011-05-02",11.2231,11.2686,11.1181,11.1601,1141800.0],["2011-05-03",11.1566,11.1566,10.9956,11.0219,824800.0],["2011-05-04",10.9816,11.0078,10.6753,10.8608,1339000.0],["2011-05-05",10.7471,10.8223,10.6333,10.7628,1140200.0],["2011-05-06",10.8136,10.9973,10.7908,10.9011,843800.0],["2011-05-09",10.9361,10.9903,10.8346,10.8696,868200.0],["2011-05-10",10.9291,11.0008,10.8311,10.8678,717200.0],["2011-05-11",10.8626,10.8871,10.6753,10.7033,1076600.0],["2011-05-12",10.6841,10.6841,10.5248,10.6263,846000.0],["2011-05-13",10.6596,10.7681,10.6088,10.6631,762600.0],["2011-05-16",10.6998,10.7383,10.5126,10.5318,743200.0],["2011-05-17",10.5161,10.5266,10.1153,10.3603,1980600.0],["2011-05-18",10.4128,10.6613,10.4058,10.6438,1077400.0],["2011-05-19",10.7173,10.8118,10.7068,10.7768,789200.0],["2011-05-20",10.7961,10.8608,10.7558,10.8328,871000.0],["2011-05-23",10.7733,10.8066,10.7226,10.7873,925000.0],["2011-05-24",10.8521,10.9151,10.7506,10.8171,606400.0],["2011-05-25",10.7891,10.8853,10.7873,10.8503,557400.0],["2011-05-26",10.8521,10.8836,10.7926,10.8661,474200.0],["2011-05-27",10.9151,10.9396,10.8276,10.8748,370200.0],["2011-05-31",10.9361,10.9361,10.8503,10.8923,505400.0],["2011-06-01",10.8853,10.9151,10.8381,10.8608,1398400.0],["2011-06-02",10.8573,10.8888,10.7471,10.8223,428200.0],["2011-06-03",10.7436,10.8486,10.6876,10.8241,460800.0],["2011-06-06",10.7978,10.8451,10.6578,10.7016,542800.0],["2011-06-07",10.7331,10.7698,10.6053,10.6123,696800.0],["2011-06-08",10.5896,10.6806,10.5441,10.6193,817600.0],["2011-06-09",10.6998,10.8801,10.6438,10.8363,1057400.0],["2011-06-10",10.7663,10.9378,10.7663,10.9361,966400.0],["2011-06-13",10.9378,10.9886,10.7978,10.8661,736200.0],["2011-06-14",10.8801,10.9413,10.8066,10.8416,653400.0],["2011-06-15",10.8136,10.8451,10.6911,10.7681,772000.0],["2011-06-16",10.7471,10.8136,10.5196,10.5598,921200.0],["2011-06-17",10.6158,10.6561,10.4741,10.5248,800000.0],["2011-06-20",10.5248,10.6071,10.4338,10.6071,610000.0],["2011-06-21",10.6683,10.8731,10.6543,10.8346,817600.0],["2011-06-22",10.8293,10.9606,10.8066,10.9536,806000.0],["2011-06-23",10.8818,10.9361,10.7191,10.9256,904200.0],["2011-06-24",10.9396,10.9886,10.9203,10.9553,541600.0],["2011-06-27",10.8923,11.0131,10.8923,11.0026,887000.0],["2011-06-28",11.0533,11.0656,10.9606,11.0656,672200.0],["2011-06-29",11.1024,11.2039,11.0551,11.1741,784200.0],["2011-06-30",11.2004,11.2494,11.0901,11.2004,993600.0],["2011-07-01",11.1916,11.2791,11.1671,11.2651,741800.0],["2011-07-05",11.2651,11.2844,11.1899,11.2354,457400.0],["2011-07-06",11.2074,11.3264,11.2074,11.2879,506400.0],["2011-07-07",11.3229,11.3719,11.2914,11.3404,520200.0],["2011-07-08",11.2791,11.3631,11.2634,11.3561,612600.0],["2011-07-11",11.3211,11.3211,11.2319,11.2686,539000.0],["2011-07-12",11.2634,11.2861,11.2179,11.2494,587200.0],["2011-07-13",11.2441,11.2949,11.1916,11.2073,546000.0],["2011-07-14",11.2004,11.2686,11.1566,11.1864,463600.0],["2011-07-15",11.1916,11.2231,11.1269,11.1409,726000.0],["2011-07-18",11.1304,11.1531,11.0971,11.1216,471000.0],["2011-07-19",11.1496,11.2616,11.1496,11.2231,466800.0],["2011-07-20",11.2756,11.2774,11.1654,11.1846,613000.0],["2011-07-21",11.2109,11.2984,11.2109,11.2581,1182800.0],["2011-07-22",11.3019,11.3159,11.2529,11.2879,464200.0],["2011-07-25",11.2686,11.3019,11.2161,11.2354,831000.0],["2011-07-26",11.2389,11.2494,11.1654,11.1794,726000.0],["2011-07-27",11.1391,11.2126,10.9729,11.0411,1026600.0],["2011-07-28",11.0236,11.1286,10.9973,11.0691,719000.0],["2011-07-29",10.8456,11.1176,10.8456,11.0536,1032400.0],["2011-08-01",11.1976,11.2865,10.9132,10.9399,1223400.0],["2011-08-02",10.9505,11.1034,10.9114,10.963,1234000.0],["2011-08-03",10.9772,11.107,10.8688,11.0465,1268000.0],["2011-08-04",11.1923,11.1923,10.8048,10.8954,1932400.0],["2011-08-05",11.1141,11.1941,10.4901,10.9807,1768200.0],["2011-08-08",10.6412,10.7408,10.0279,10.3301,2568200.0],["2011-08-09",10.3568,11.011,10.2963,10.9203,1989800.0],["2011-08-10",10.8652,11.4305,10.7621,11.1514,1999400.0],["2011-08-11",11.219,11.4127,11.1976,11.2314,2176800.0],["2011-08-12",10.7639,10.8421,10.7372,10.7372,14032800.0],["2011-08-15",10.7745,10.8208,10.7603,10.8154,2307200.0],["2011-08-16",10.7443,10.8403,10.7443,10.8314,1605800.0],["2011-08-17",10.8403,10.8599,10.8101,10.8403,1877000.0],["2011-08-18",10.6661,10.6803,10.4759,10.579,1610200.0],["2011-08-19",10.5043,10.6145,10.2839,10.3639,1718400.0],["2011-08-22",10.531,10.5879,10.0421,10.1399,1653400.0],["2011-08-23",10.1684,10.4634,10.1488,10.4528,1142000.0],["2011-08-24",10.4226,10.579,10.4226,10.5523,862400.0],["2011-08-25",10.5861,10.6057,10.4279,10.4937,1007800.0],["2011-08-26",10.467,10.6217,10.3497,10.6145,815000.0],["2011-08-29",10.6572,10.7336,10.563,10.6128,1260200.0],["2011-08-30",10.579,10.7194,10.579,10.6572,1200200.0],["2011-08-31",10.7088,10.8261,10.6697,10.7781,1378400.0],["2011-09-01",10.7817,10.7976,10.6803,10.7497,941600.0],["2011-09-02",10.6732,10.7745,10.6412,10.6892,847400.0],["2011-09-06",10.4208,10.6412,10.4208,10.6217,870200.0],["2011-09-07",10.6448,10.7479,10.6234,10.7283,948800.0],["2011-09-08",10.7301,10.8154,10.6874,10.7941,741000.0],["2011-09-09",10.7941,10.8474,10.7141,10.7265,1481000.0],["2011-09-12",10.6572,10.6892,10.4297,10.6217,1395800.0],["2011-09-13",10.6892,10.7034,10.5328,10.5737,1025000.0],["2011-09-14",10.5861,10.6377,10.4883,10.5434,955400.0],["2011-09-15",10.6074,10.6999,10.5577,10.691,880400.0],["2011-09-16",10.6928,10.7283,10.5505,10.6412,1275400.0],["2011-09-19",10.5594,10.835,10.5274,10.8119,1210000.0],["2011-09-20",10.8439,10.8616,10.7745,10.8296,1213800.0],["2011-09-21",10.7923,10.8368,10.643,10.6732,850000.0],["2011-09-22",10.5239,10.5843,10.3497,10.3977,1581400.0],["2011-09-23",10.3834,10.4794,10.307,10.3657,1834600.0],["2011-09-26",10.4243,10.4439,10.3141,10.4332,1087400.0],["2011-09-27",10.4706,10.7639,10.4706,10.6661,1319000.0],["2011-09-28",10.6892,10.7052,10.4528,10.4599,761200.0],["2011-09-29",10.6128,10.6128,10.4208,10.4972,596400.0],["2011-09-30",10.4332,10.5185,10.4137,10.4741,700600.0],["2011-10-03",10.4137,10.4901,10.2963,10.2963,1430400.0],["2011-10-04",10.2341,10.2555,9.7595,10.1915,2400000.0],["2011-10-05",10.2697,10.5168,10.1363,10.4581,1308000.0],["2011-10-06",10.4581,10.6803,10.3461,10.6608,1371000.0],["2011-10-07",10.6501,10.7088,10.5203,10.5861,559000.0],["2011-10-10",10.7194,10.8403,10.6661,10.7888,883800.0],["2011-10-11",10.7888,10.8776,10.7745,10.8492,1166400.0],["2011-10-12",10.8794,10.8794,10.7959,10.8403,845200.0],["2011-10-13",10.7959,10.8794,10.7781,10.8794,1005200.0],["2011-10-14",10.8794,10.931,10.8065,10.9168,1025200.0],["2011-10-17",10.9345,11.0927,10.8723,10.9505,1271000.0],["2011-10-18",11.0127,11.107,10.9079,11.0625,1132600.0],["2011-10-19",11.091,11.2474,11.0661,11.1905,1331400.0],["2011-10-20",11.1834,11.347,11.1336,11.3221,1252800.0],["2011-10-21",11.4305,11.4305,11.3238,11.3576,1011600.0],["2011-10-24",11.3985,11.6598,11.3505,11.5549,2129600.0],["2011-10-25",11.5549,11.5549,11.3327,11.3558,1200600.0],["2011-10-26",11.4358,11.5087,11.3398,11.4981,921400.0],["2011-10-27",11.6669,11.7025,11.5585,11.5923,1381600.0],["2011-10-28",11.5958,11.7256,11.5603,11.7043,768000.0],["2011-10-31",11.6883,11.7736,11.6438,11.7274,713600.0],["2011-11-01",11.5336,11.7274,11.4483,11.6118,1227400.0],["2011-11-02",11.7427,11.7878,11.49,11.5369,1208800.0],["2011-11-03",11.721,11.721,11.4864,11.6705,910600.0],["2011-11-04",11.7228,11.9593,11.6705,11.9593,1161200.0],["2011-11-07",11.9593,12.0406,11.8691,12.0171,1563000.0],["2011-11-08",12.0153,12.0586,11.8907,12.0081,1129200.0],["2011-11-09",11.4809,11.6416,11.3781,11.4069,12285400.0],["2011-11-10",11.4304,11.5911,11.4124,11.5784,1856000.0],["2011-11-11",11.6109,11.6326,11.5279,11.6308,1263400.0],["2011-11-14",11.6542,11.7228,11.6308,11.6561,1278000.0],["2011-11-15",11.7102,11.7102,11.5748,11.6326,978200.0],["2011-11-16",11.6236,11.647,11.5712,11.582,1083000.0],["2011-11-17",11.5802,11.6759,11.5152,11.5171,1397600.0],["2011-11-18",11.5784,11.582,11.499,11.5802,811200.0],["2011-11-21",11.5008,11.5694,11.3726,11.5441,935800.0],["2011-11-22",11.5514,11.647,11.4972,11.5947,552600.0],["2011-11-23",11.5622,11.6543,11.4683,11.5766,905600.0],["2011-11-25",11.5423,11.6524,11.5152,11.5405,255000.0],["2011-11-28",11.6831,11.7301,11.6037,11.6398,1194400.0],["2011-11-29",11.6831,11.7337,11.6272,11.7102,874600.0],["2011-11-30",11.7337,11.7373,11.6759,11.7084,1279800.0],["2011-12-01",11.7319,11.9611,11.7084,11.9106,2764000.0],["2011-12-02",11.9232,12.0947,11.8799,12.0424,1675000.0],["2011-12-05",12.1128,12.2283,12.0947,12.1146,1587600.0],["2011-12-06",12.1254,12.1561,12.0315,12.1416,803200.0],["2011-12-07",12.185,12.185,12.0785,12.1272,719800.0],["2011-12-08",12.1073,12.129,11.999,12.0225,785600.0],["2011-12-09",12.0189,12.3258,12.0189,12.2897,1304800.0],["2011-12-12",12.2482,12.3005,12.1453,12.268,905400.0],["2011-12-13",12.3204,12.407,12.259,12.3186,1014000.0],["2011-12-14",12.3186,12.3529,12.1633,12.3168,1084400.0],["2011-12-15",12.3908,12.472,12.3168,12.4377,1116800.0],["2011-12-16",12.4557,12.62,12.4359,12.5225,1184400.0],["2011-12-19",12.5984,12.6652,12.4774,12.5984,844000.0],["2011-12-20",12.694,12.8096,12.6381,12.7157,1131400.0],["2011-12-21",12.7265,12.9847,12.7157,12.9612,1218800.0],["2011-12-22",12.9955,13.0063,12.8475,12.8655,978000.0],["2011-12-23",12.9305,13.0063,12.8727,12.972,768400.0],["2011-12-27",12.9883,13.0569,12.9395,13.0352,687200.0],["2011-12-28",13.0749,13.0749,12.907,13.0515,616600.0],["2011-12-29",13.0172,13.2681,12.9991,13.176,1095600.0],["2011-12-30",13.1923,13.2771,13.1092,13.2591,803600.0],["2012-01-03",13.3601,13.3908,13.1525,13.2464,922400.0],["2012-01-04",13.2392,13.3583,13.1959,13.3493,849400.0],["2012-01-05",13.3475,13.4576,13.306,13.3457,872200.0],["2012-01-06",13.4486,13.4486,12.5424,13.176,4803800.0],["2012-01-09",13.2392,13.2717,13.0027,13.1562,1497400.0],["2012-01-10",13.1291,13.2284,13.1002,13.2266,1119400.0],["2012-01-11",13.2266,13.2482,13.0081,13.1417,1046400.0],["2012-01-12",13.1074,13.2627,13.0551,13.1562,773600.0],["2012-01-13",13.1237,13.2807,13.1002,13.2627,751400.0],["2012-01-17",13.3024,13.3854,13.2609,13.3728,817600.0],["2012-01-18",13.4396,13.4757,13.3132,13.3583,756400.0],["2012-01-19",13.3999,13.5244,13.3439,13.4594,1064200.0],["2012-01-20",13.4648,13.6129,13.4594,13.6129,1018600.0],["2012-01-23",13.6147,13.7428,13.6147,13.6941,928800.0],["2012-01-24",13.6688,13.6923,13.5876,13.6454,906800.0],["2012-01-25",13.6472,13.8764,13.6129,13.8367,754600.0],["2012-01-26",13.9378,14.001,13.8764,13.9089,1116000.0],["2012-01-27",13.8313,13.8818,13.7753,13.8313,894200.0],["2012-01-30",13.8277,13.8999,13.7302,13.8999,811400.0],["2012-01-31",14.0353,14.084,13.8764,14.0804,1546200.0],["2012-02-01",14.149,14.1563,14.0411,14.1106,1050400.0],["2012-02-02",14.0868,14.2533,14.0868,14.224,1076800.0],["2012-02-03",14.3228,14.3283,14.1819,14.2825,1040400.0],["2012-02-06",14.2825,14.3008,14.1911,14.2624,646000.0],["2012-02-07",14.1838,14.3594,14.1838,14.3411,832200.0],["2012-02-08",14.3777,14.4453,14.3173,14.4106,830000.0],["2012-02-09",14.4088,14.4966,14.3392,14.4563,906600.0],["2012-02-10",14.4691,14.5423,14.3374,14.4289,924000.0],["2012-02-13",14.5423,14.7526,14.5423,14.7417,1592000.0],["2012-02-14",14.8112,14.8478,14.6338,14.7527,1183600.0],["2012-02-15",14.8167,14.952,14.7179,14.9173,1678200.0],["2012-02-16",14.9337,14.9813,14.7197,14.963,1008200.0],["2012-02-17",14.9703,15.0709,14.8789,14.9209,829200.0],["2012-02-21",14.963,15.0252,14.6484,14.8368,1422200.0],["2012-02-22",14.8167,14.9886,14.5917,14.91,1264200.0],["2012-02-23",14.9264,14.9648,14.7545,14.8551,598000.0],["2012-02-24",14.8185,15.0435,14.76,15.0435,1004800.0],["2012-02-27",14.9246,15.124,14.9191,15.0965,727000.0],["2012-02-28",15.135,15.135,14.8917,14.9868,821600.0],["2012-02-29",15.1825,15.2008,15.0563,15.1276,928800.0],["2012-03-01",15.1276,15.3947,15.1276,15.3947,745600.0],["2012-03-02",15.4002,15.4532,15.1532,15.1971,848400.0],["2012-03-05",15.21,15.21,15.0161,15.0655,1021200.0],["2012-03-06",14.5167,14.5953,14.4508,14.5551,8204400.0],["2012-03-07",14.5405,14.6557,14.5094,14.6557,2079000.0],["2012-03-08",14.6648,14.6703,14.5899,14.6429,1349000.0],["2012-03-09",14.6337,14.6594,14.5972,14.6594,1150600.0],["2012-03-12",14.6557,14.6575,14.5642,14.6484,831200.0],["2012-03-13",14.6081,14.6301,14.3722,14.4764,1867000.0],["2012-03-14",14.4325,14.5057,14.1014,14.2258,2267400.0],["2012-03-15",14.2075,14.3484,13.9697,14.3301,1777400.0],["2012-03-16",14.3521,14.5533,14.2057,14.5405,2145200.0],["2012-03-19",14.5423,14.6392,14.4966,14.5917,1242200.0],["2012-03-20",14.513,14.6411,14.4911,14.5642,1348200.0],["2012-03-21",14.588,14.6447,14.4966,14.5679,839600.0],["2012-03-22",14.4892,14.524,14.3685,14.5039,933000.0],["2012-03-23",14.4618,14.6374,14.4307,14.5258,570800.0],["2012-03-26",14.5606,14.6283,14.4856,14.5624,583400.0],["2012-03-27",14.5441,14.6337,14.5094,14.5094,767200.0],["2012-03-28",14.5112,14.5752,14.2021,14.3356,921000.0],["2012-03-29",14.2606,14.2716,14.0265,14.1252,1238400.0],["2012-03-30",14.2368,14.3703,14.1143,14.3502,671800.0],["2012-04-02",14.3319,14.5514,14.2716,14.513,801800.0],["2012-04-03",14.5094,14.5972,14.4527,14.5533,709200.0],["2012-04-04",14.535,14.5972,14.3905,14.4545,854800.0],["2012-04-05",14.4143,14.5917,14.3996,14.5862,704800.0],["2012-04-09",14.5222,14.5295,14.4344,14.4728,643600.0],["2012-04-10",14.4746,14.5002,14.0594,14.1435,1215200.0],["2012-04-11",14.1783,14.4051,14.1326,14.3246,697600.0],["2012-04-12",14.3594,14.5039,14.3283,14.4234,715800.0],["2012-04-13",14.4142,14.5368,14.4106,14.4856,437400.0],["2012-04-16",14.5423,14.5642,14.4581,14.4874,663800.0],["2012-04-17",14.5423,14.6246,14.4966,14.5441,761600.0],["2012-04-18",14.5423,14.652,14.5112,14.6337,686200.0],["2012-04-19",14.6338,14.6795,14.588,14.6612,603600.0],["2012-04-20",14.7124,14.8167,14.6703,14.7819,1103200.0],["2012-04-23",14.7508,14.8167,14.6813,14.7838,668200.0],["2012-04-24",14.8167,14.8167,14.7453,14.8002,954400.0],["2012-04-25",14.8167,14.835,14.6813,14.7362,909400.0],["2012-04-26",14.6484,14.835,14.6484,14.7892,738000.0],["2012-04-27",14.8167,14.9612,14.8002,14.9374,1091400.0],["2012-04-30",14.9429,14.9996,14.8167,14.9868,892200.0],["2012-05-01",14.985,15.0837,14.9301,15.06,1133000.0],["2012-05-02",14.8886,15.1869,14.8756,15.0739,945200.0],["2012-05-03",15.0757,15.1165,14.8626,14.9553,714000.0],["2012-05-04",14.8682,15.1053,14.7922,15.1053,736000.0],["2012-05-07",15.0034,15.0405,14.7292,14.87,797000.0],["2012-05-08",14.7663,14.9016,14.5736,14.6496,1003200.0],["2012-05-09",14.6162,14.6811,14.5551,14.581,697000.0],["2012-05-10",14.8534,15.0998,14.7756,14.946,1112600.0],["2012-05-11",14.946,15.0516,14.8349,14.9942,568000.0],["2012-05-14",14.9071,15.0238,14.8645,14.8756,680600.0],["2012-05-15",14.9405,15.0942,14.8404,14.8663,788800.0],["2012-05-16",14.9794,14.9997,14.8256,14.8423,941600.0],["2012-05-17",14.8775,14.9219,14.5532,14.5847,1173600.0],["2012-05-18",14.5736,14.6718,14.2216,14.3587,1675000.0],["2012-05-21",14.3087,14.6922,14.2939,14.5903,1176200.0],["2012-05-22",14.6033,14.757,14.5718,14.6792,690000.0],["2012-05-23",14.6255,14.6255,14.3272,14.5718,812000.0],["2012-05-24",14.518,14.6125,14.455,14.5829,664200.0],["2012-05-25",14.5532,14.7756,14.5162,14.733,797400.0],["2012-05-29",14.9238,14.9608,14.7144,14.8997,903000.0],["2012-05-30",14.7404,14.9108,14.6996,14.8589,932600.0],["2012-05-31",14.8423,14.8904,14.5032,14.5495,944800.0],["2012-06-01",14.4347,14.4569,14.1104,14.2438,947000.0],["2012-06-04",14.2068,14.2939,13.9289,14.1586,1197600.0],["2012-06-05",14.1605,14.4421,14.0549,14.3846,957200.0],["2012-06-06",14.4995,14.6551,14.4847,14.6199,906800.0],["2012-06-07",14.7367,14.8089,14.5106,14.5403,694600.0],["2012-06-08",14.72,14.72,14.3846,14.4161,652800.0],["2012-06-11",14.4699,14.5884,14.4013,14.4402,521600.0],["2012-06-12",14.4958,14.5143,14.2864,14.4513,719000.0],["2012-06-13",14.4328,14.5032,14.2883,14.3754,1684600.0],["2012-06-14",14.3531,14.368,14.279,14.3272,597800.0],["2012-06-15",14.3772,14.4365,14.1845,14.2216,2034600.0],["2012-06-18",14.2309,14.3643,14.2272,14.3216,810000.0],["2012-06-19",14.3643,14.6551,14.3402,14.6329,865600.0],["2012-06-20",14.7089,14.7959,14.6551,14.72,826200.0],["2012-06-21",14.72,14.7737,14.4699,14.544,699400.0],["2012-06-22",14.5366,14.6737,14.4606,14.5532,782600.0],["2012-06-25",14.4513,14.5051,14.3179,14.4347,793000.0],["2012-06-26",14.4347,14.4791,14.3828,14.4328,441600.0],["2012-06-27",14.4402,14.5977,14.4254,14.5421,943200.0],["2012-06-28",14.5421,14.7237,14.4421,14.72,646800.0],["2012-06-29",14.8256,14.9979,14.8219,14.972,1948200.0],["2012-07-02",14.9534,15.2425,14.8886,15.1628,1031600.0],["2012-07-03",15.1776,15.2239,15.059,15.1109,481600.0],["2012-07-05",15.1165,15.2425,14.9664,15.1961,715600.0],["2012-07-06",15.1128,15.2758,15.0776,15.2721,688400.0],["2012-07-09",15.1628,15.4314,15.1628,15.3481,861000.0],["2012-07-10",15.4036,15.4518,15.3166,15.45,665400.0],["2012-07-11",15.5389,15.5407,15.3518,15.4815,743000.0],["2012-07-12",15.5018,15.5611,15.3999,15.5037,485400.0],["2012-07-13",15.4333,15.7168,15.4333,15.6408,658400.0],["2012-07-16",15.6982,15.8112,15.6,15.7983,746600.0],["2012-07-17",15.8168,15.9687,15.8057,15.9168,879800.0],["2012-07-18",15.9502,16.0447,15.7686,15.8761,957400.0],["2012-07-19",15.928,16.1132,15.8816,16.0984,516200.0],["2012-07-20",16.0317,16.3041,16.028,16.3041,992000.0],["2012-07-23",16.2337,16.293,16.1021,16.2411,597400.0],["2012-07-24",16.254,16.2985,15.991,16.0391,2367200.0],["2012-07-25",16.0873,16.1003,15.7427,15.776,1232000.0],["2012-07-26",15.8891,15.965,15.752,15.9261,717200.0],["2012-07-27",15.9947,16.0373,15.8594,15.9632,716800.0],["2012-07-30",16.0021,16.0799,15.9724,16.0521,730400.0],["2012-07-31",16.0669,16.3041,16.0577,16.3041,1551800.0],["2012-08-01",16.2881,16.2881,16.11,16.1475,981200.0],["2012-08-02",16.0912,16.2375,15.9674,16.125,727200.0],["2012-08-03",16.3088,16.3163,16.1137,16.1643,564200.0],["2012-08-06",16.2206,16.5169,16.1887,16.3819,660200.0],["2012-08-07",16.4963,16.5094,16.095,16.2131,1044400.0],["2012-08-08",16.2619,16.2731,16.0274,16.0687,790800.0],["2012-08-09",16.0274,16.1962,15.9712,16.0462,434000.0],["2012-08-10",16.0031,16.1268,15.9281,16.0124,636200.0],["2012-08-13",15.9881,16.0106,15.9224,15.9693,486400.0],["2012-08-14",16.1569,16.1662,16.0293,16.1569,1086600.0],["2012-08-15",16.2412,16.3256,16.155,16.32,713800.0],["2012-08-16",16.3481,16.4194,16.2544,16.3388,715800.0],["2012-08-17",16.3538,16.5019,16.3538,16.4776,786600.0],["2012-08-20",16.5019,16.5919,16.4475,16.5263,855800.0],["2012-08-21",16.5282,16.6445,16.3519,16.425,1799000.0],["2012-08-22",16.3575,16.4063,16.26,16.3163,578000.0],["2012-08-23",16.3144,16.3163,16.0575,16.2187,674400.0],["2012-08-24",16.185,16.2487,16.0349,16.1756,561000.0],["2012-08-27",16.1756,16.2187,16.0837,16.1587,601000.0],["2012-08-28",16.14,16.1831,16.1025,16.1437,623200.0],["2012-08-29",16.2563,16.2563,16.0612,16.0912,541400.0],["2012-08-30",16.0349,16.1437,16.0349,16.1306,465600.0],["2012-08-31",16.2,16.2281,16.0725,16.2281,516800.0],["2012-09-04",16.2788,16.2788,16.0331,16.0818,644200.0],["2012-09-05",16.0724,16.2412,15.9599,16.1493,611000.0],["2012-09-06",16.2094,16.3388,16.1362,16.3219,607800.0],["2012-09-07",16.1719,16.335,16.1719,16.29,447400.0],["2012-09-10",16.26,16.4457,16.2581,16.3369,512200.0],["2012-09-11",16.3163,16.3632,16.2112,16.3031,562200.0],["2012-09-12",16.3632,16.5488,16.2694,16.4851,539800.0],["2012-09-13",16.5751,16.8207,16.4475,16.6951,1765600.0],["2012-09-14",16.7589,16.9145,16.6332,16.862,1171200.0],["2012-09-17",16.8133,16.9708,16.7889,16.9427,1210800.0],["2012-09-18",16.9502,17.0589,16.8958,16.9802,699200.0],["2012-09-19",16.9839,17.0552,16.9633,17.0102,636600.0],["2012-09-20",17.0102,17.0908,16.9633,17.0327,557200.0],["2012-09-21",17.0814,17.0871,16.907,17.0008,1277200.0],["2012-09-24",16.9652,17.0458,16.9145,16.9539,791600.0],["2012-09-25",16.9539,16.9539,16.7139,16.7176,830800.0],["2012-09-26",16.6351,16.6895,16.5319,16.6013,668200.0],["2012-09-27",16.622,16.652,16.5469,16.6107,805600.0],["2012-09-28",16.5207,16.6276,16.4007,16.5413,788800.0],["2012-10-01",16.5244,16.9276,16.4569,16.8339,1918000.0],["2012-10-02",16.8339,16.9464,16.7101,16.8826,855000.0],["2012-10-03",16.9877,17.164,16.8864,17.1152,1031500.0],["2012-10-04",17.2877,17.344,17.179,17.2427,795700.0],["2012-10-05",17.3177,17.4603,17.2952,17.3665,628100.0],["2012-10-08",17.3815,17.3815,17.1977,17.284,593400.0],["2012-10-09",17.3327,17.3327,17.0064,17.134,744400.0],["2012-10-10",17.1227,17.149,16.8901,16.9577,763100.0],["2012-10-11",17.0064,17.0664,16.8039,16.8526,709700.0],["2012-10-12",16.8489,16.8639,16.7101,16.7964,642100.0],["2012-10-15",16.8714,16.9164,16.6913,16.8564,690200.0],["2012-10-16",16.9051,17.0139,16.7926,16.9614,530100.0],["2012-10-17",16.9764,17.0814,16.9502,17.0289,491700.0],["2012-10-18",17.0289,17.164,16.8489,16.9764,533700.0],["2012-10-19",17.0102,17.0102,16.7851,16.8189,405600.0],["2012-10-22",16.8864,17.0852,16.8451,17.0064,392600.0],["2012-10-23",16.9577,17.0177,16.8226,16.9914,608200.0],["2012-10-24",17.0102,17.2352,17.0102,17.0927,491600.0],["2012-10-25",17.2277,17.3365,17.1452,17.3027,776100.0],["2012-10-26",17.2202,17.2802,16.8264,16.9652,801700.0],["2012-10-31",17.0836,17.3152,16.8938,17.2279,896700.0],["2012-11-01",17.2772,17.3873,17.1709,17.1861,623800.0],["2012-11-02",17.3683,17.3683,17.2013,17.2696,488800.0],["2012-11-05",17.0798,17.3114,17.0798,17.2506,561100.0],["2012-11-06",17.4139,17.7556,17.3873,17.7518,868000.0],["2012-11-07",17.7632,17.896,17.5771,17.7328,876000.0],["2012-11-08",17.8011,17.8581,17.5544,17.691,825400.0],["2012-11-09",17.5012,17.6341,17.2582,17.2734,974200.0],["2012-11-12",17.1178,17.2279,16.5217,16.7267,2037800.0],["2012-11-13",16.5863,16.7723,16.237,16.6926,3477600.0],["2012-11-14",17.0115,17.2355,16.6546,16.7533,1428800.0],["2012-11-15",16.6546,16.833,16.1725,16.5483,1919000.0],["2012-11-16",16.4876,17.1292,16.3927,17.095,1353100.0],["2012-11-19",17.2051,17.7024,17.1937,17.3607,1431700.0],["2012-11-20",17.4063,17.5961,17.3304,17.5923,851500.0],["2012-11-21",17.6303,17.6341,17.4367,17.5544,614700.0],["2012-11-23",17.5392,17.5771,17.4139,17.4822,318000.0],["2012-11-26",17.4253,17.7214,17.4025,17.4443,893600.0],["2012-11-27",17.3531,17.6037,17.2582,17.5619,1105400.0],["2012-11-28",17.505,17.748,17.3911,17.5885,1171700.0],["2012-11-29",17.6644,17.7707,17.4177,17.6758,644600.0],["2012-11-30",17.6493,17.7745,17.486,17.6834,839300.0],["2012-12-03",17.672,17.8619,17.5126,17.6189,754000.0],["2012-12-04",17.6531,17.7062,17.2544,17.281,943600.0],["2012-12-05",17.3076,17.4177,17.0381,17.0912,947200.0],["2012-12-06",17.076,17.2506,16.9166,17.0798,864700.0],["2012-12-07",17.0836,17.2924,17.057,17.2544,686500.0],["2012-12-10",17.1671,17.5581,17.1671,17.3418,963600.0],["2012-12-11",17.3152,17.543,17.0684,17.4898,1478300.0],["2012-12-12",17.5544,17.5582,17.0001,17.1444,1398300.0],["2012-12-13",17.1443,17.2468,16.8103,17.0305,1453200.0],["2012-12-14",17.0267,17.1861,16.9052,17.0115,870700.0],["2012-12-17",17.0001,17.1254,16.8748,16.9545,958700.0],["2012-12-18",17.0722,17.4519,17.0305,17.2734,1424100.0],["2012-12-19",17.3456,17.691,17.2241,17.3835,1389100.0],["2012-12-20",17.3645,17.5202,17.2772,17.486,1159900.0],["2012-12-21",17.4063,17.5695,17.1557,17.2582,2056000.0],["2012-12-24",17.2582,17.3683,17.1216,17.1671,415500.0],["2012-12-26",17.2013,17.2924,16.9317,17.0191,793800.0],["2012-12-27",16.9963,17.0912,16.8558,16.9242,786200.0],["2012-12-28",16.8444,17.0532,16.7609,16.9052,933100.0],["2012-12-31",16.8254,17.2089,16.7989,17.1747,1072700.0],["2013-01-02",17.543,17.8808,17.4443,17.8391,1450700.0],["2013-01-03",17.8429,18.1732,17.7935,17.9188,870900.0],["2013-01-04",17.9796,18.1884,17.9416,18.0631,912000.0],["2013-01-07",18.2301,18.5908,18.0403,18.3212,1489900.0],["2013-01-08",18.4465,18.5718,18.3592,18.4541,1213800.0],["2013-01-09",18.4465,18.6591,18.4465,18.6477,1218700.0],["2013-01-10",18.754,18.9932,18.7236,18.8034,1442700.0],["2013-01-11",18.8641,18.94,18.6211,18.94,1276500.0],["2013-01-14",18.978,18.9818,18.6743,18.716,1059400.0],["2013-01-15",18.6895,18.8527,18.4883,18.6439,1454100.0],["2013-01-16",18.4921,18.7578,18.4693,18.6515,1076300.0],["2013-01-17",18.735,18.9172,18.568,18.8375,1010100.0],["2013-01-18",18.735,19.1147,18.735,19.0349,939700.0],["2013-01-22",19.1564,19.4108,19.1564,19.369,1171600.0],["2013-01-23",19.426,19.4563,19.2134,19.3614,933300.0],["2013-01-24",19.3462,19.593,19.3462,19.3842,746300.0],["2013-01-25",19.4753,19.6651,19.3614,19.5778,1522600.0],["2013-01-28",19.536,19.9499,19.4829,19.9347,1293500.0],["2013-01-29",19.9954,20.1283,19.798,19.9764,1048000.0],["2013-01-30",20.1464,20.1464,19.8701,20.0313,997200.0],["2013-01-31",19.9929,20.2769,19.9814,20.2232,909700.0],["2013-02-01",20.2309,20.3076,20.0351,20.1656,583900.0],["2013-02-04",20.0582,20.3268,20.0351,20.2539,674200.0],["2013-02-05",20.2424,20.2961,20.0044,20.2193,981200.0],["2013-02-06",20.2616,20.2999,19.9622,20.1081,775100.0],["2013-02-07",20.0927,20.2884,19.897,20.0428,1019200.0],["2013-02-08",20.0812,20.3652,20.0812,20.3229,1007600.0],["2013-02-11",20.5302,20.6837,20.3959,20.6069,1207900.0],["2013-02-12",20.6798,20.7566,20.4342,20.7566,1210400.0],["2013-02-13",20.8218,20.9139,20.6913,20.8448,965900.0],["2013-02-14",20.8794,21.1672,20.8448,20.9062,1139800.0],["2013-02-15",20.9907,21.0597,20.557,20.6606,1378000.0],["2013-02-19",20.6261,20.8871,20.6223,20.841,869200.0],["2013-02-20",20.8487,20.9792,20.5992,20.6069,1046900.0],["2013-02-21",20.5378,20.722,20.3959,20.653,1001500.0],["2013-02-22",20.722,20.8372,20.6453,20.7182,827800.0],["2013-02-25",20.7796,20.983,20.5455,20.5494,920700.0],["2013-02-26",20.6338,20.9139,20.6146,20.8679,700600.0],["2013-02-27",20.8679,21.1211,20.7643,21.0098,725900.0],["2013-02-28",21.0367,21.1403,20.9753,21.0098,616000.0],["2013-03-01",20.9139,21.0712,20.8065,20.8679,717700.0],["2013-03-04",20.8372,21.0866,20.8065,20.9485,812800.0],["2013-03-05",21.0559,21.1979,20.8909,21.0329,1023100.0],["2013-03-06",21.0981,21.1173,20.4573,20.722,1763900.0],["2013-03-07",20.699,20.8333,20.557,20.722,882400.0],["2013-03-08",20.7834,20.864,20.6875,20.8525,941500.0],["2013-03-11",20.8448,20.9715,20.7489,20.8832,750800.0],["2013-03-12",20.9139,21.0175,20.7182,20.8564,829800.0],["2013-03-13",20.864,20.9139,20.6683,20.7067,852500.0],["2013-03-14",20.699,20.7604,20.6069,20.676,974600.0],["2013-03-15",20.8065,20.841,20.5378,20.7489,1403500.0],["2013-03-18",20.5801,20.7873,20.5801,20.7259,638300.0],["2013-03-19",20.7029,20.8141,20.6376,20.7374,775900.0],["2013-03-20",20.8333,21.1058,20.7259,21.0636,869800.0],["2013-03-21",21.0405,21.5279,21.029,21.2785,985100.0],["2013-03-22",21.3475,21.8426,21.3015,21.5509,1350500.0],["2013-03-25",21.6046,21.9385,21.432,21.4895,1099900.0],["2013-03-26",21.6353,21.6392,21.432,21.5317,676900.0],["2013-03-27",21.4512,21.6162,21.3936,21.5087,761700.0],["2013-03-28",21.4972,21.785,21.3744,21.6737,970700.0],["2013-04-01",21.831,21.9078,21.6891,21.8541,862400.0],["2013-04-02",21.8541,21.9462,21.6622,21.7121,883400.0],["2013-04-03",21.7466,21.7773,21.0175,21.2401,1149800.0],["2013-04-04",21.1633,21.29,21.0329,21.2094,695400.0],["2013-04-05",21.0674,21.2017,20.8832,21.0098,904100.0],["2013-04-08",21.0751,21.6699,21.029,21.5778,980300.0],["2013-04-09",21.6354,21.927,21.5471,21.7274,878000.0],["2013-04-10",21.7428,21.8349,21.4934,21.6008,811200.0],["2013-04-11",21.6469,21.6469,21.432,21.5509,738200.0],["2013-04-12",21.4588,21.5931,21.2593,21.4473,911800.0],["2013-04-15",21.3475,21.5471,21.1365,21.1979,777700.0],["2013-04-16",21.3859,21.7351,21.3015,21.62,702600.0],["2013-04-17",21.6277,21.6353,21.3168,21.4588,857100.0],["2013-04-18",21.478,21.5778,21.3015,21.5125,769600.0],["2013-04-19",21.5663,22.1342,21.4742,21.8042,871200.0],["2013-04-22",21.9423,21.9961,21.739,21.8004,810700.0],["2013-04-23",21.8042,22.0383,21.7812,21.9423,653900.0],["2013-04-24",21.9692,22.3146,21.8963,22.1035,804800.0],["2013-04-25",22.2378,22.4105,22.0114,22.0651,855800.0],["2013-04-26",22.1304,22.2992,21.6469,21.8656,764900.0],["2013-04-29",22.0076,22.0306,21.5701,21.8272,834300.0],["2013-04-30",21.9692,22.1649,21.904,22.0344,949500.0],["2013-05-01",22.0364,22.0364,21.7379,21.8232,904600.0],["2013-05-02",21.9162,22.0247,21.7146,21.9589,900600.0],["2013-05-03",22.0945,22.2767,22.0209,22.2689,671000.0],["2013-05-06",22.2689,22.4356,22.1798,22.1953,835200.0],["2013-05-07",22.4821,22.6837,22.203,22.6256,1192200.0],["2013-05-08",22.5907,22.9357,22.5597,22.8233,1055800.0],["2013-05-09",22.7186,22.8465,22.6256,22.6953,825500.0],["2013-05-10",22.7225,23.0054,22.676,23.0016,746900.0],["2013-05-13",23.0636,23.0636,22.8387,23.0597,688900.0],["2013-05-14",23.0636,23.0636,22.676,22.7496,963500.0],["2013-05-15",22.8077,22.9434,22.4705,22.5907,927400.0],["2013-05-16",22.5791,22.6101,22.3581,22.3969,860600.0],["2013-05-17",22.5946,22.9202,22.3814,22.4744,892500.0],["2013-05-20",22.5403,22.6256,22.3969,22.4821,715700.0],["2013-05-21",22.5752,23.0171,22.5287,22.9667,1213700.0],["2013-05-22",22.9938,23.0713,22.8736,22.9473,1184000.0],["2013-05-23",22.7147,22.7147,22.4046,22.676,1021700.0],["2013-05-24",22.6062,22.6953,22.486,22.5984,735900.0],["2013-05-28",22.7884,22.9783,22.6178,22.7031,1160900.0],["2013-05-29",22.6682,22.7147,22.1604,22.3193,1888300.0],["2013-05-30",22.331,22.3581,21.5441,21.8503,2809200.0],["2013-05-31",21.7457,22.017,21.6449,21.7767,868800.0],["2013-06-03",21.7069,21.9007,21.5518,21.8193,977000.0],["2013-06-04",21.8271,21.9395,21.5518,21.5518,1059400.0],["2013-06-05",21.486,21.5092,20.951,21.3658,1721800.0],["2013-06-06",21.358,21.7495,21.0557,21.6759,1485900.0],["2013-06-07",21.7728,21.9317,21.6371,21.6836,718500.0],["2013-06-10",21.7379,21.8116,21.5867,21.7495,530700.0],["2013-06-11",21.6875,21.6875,21.203,21.2456,1448100.0],["2013-06-12",21.4588,21.4588,21.1758,21.2728,796700.0],["2013-06-13",21.2224,21.3348,21.0906,21.296,673900.0],["2013-06-14",21.2262,21.579,21.1293,21.3425,961900.0],["2013-06-17",21.4666,21.7883,21.4317,21.7108,692800.0],["2013-06-18",21.7495,22.0751,21.6216,22.0015,895300.0],["2013-06-19",22.0674,22.2534,21.8813,21.8852,1095900.0],["2013-06-20",21.7922,21.7922,20.7921,21.1875,2548400.0],["2013-06-21",21.1603,21.5131,20.2882,20.6448,3541600.0],["2013-06-24",20.4587,21.1448,19.4393,20.7688,2528800.0],["2013-06-25",21.0479,21.1914,20.8464,20.9433,1023600.0],["2013-06-26",21.11,21.5518,21.11,21.234,1185100.0],["2013-06-27",21.4394,21.6216,21.3386,21.6177,997400.0],["2013-06-28",21.6177,21.7844,21.4511,21.6332,1032600.0],["2013-07-01",21.7263,21.8891,21.5518,21.7069,791500.0],["2013-07-02",21.7728,21.8387,21.4433,21.5208,955500.0],["2013-07-03",21.4356,21.5674,21.1759,21.5674,514100.0],["2013-07-05",21.5325,21.6643,21.172,21.5674,738100.0],["2013-07-08",21.7069,21.7457,21.2495,21.3193,926900.0],["2013-07-09",21.3929,21.4433,21.1797,21.3193,1285500.0],["2013-07-10",21.4084,21.4859,21.1914,21.3348,1391000.0],["2013-07-11",21.5131,21.9317,21.4239,21.8387,1533100.0],["2013-07-12",21.8232,21.9162,21.672,21.8736,945100.0],["2013-07-15",21.9278,22.3542,21.7379,22.2418,943900.0],["2013-07-16",22.3077,22.3736,21.9395,22.017,1027700.0],["2013-07-17",22.1333,22.1333,21.7069,21.9007,635700.0],["2013-07-18",22.0635,22.2302,21.7379,21.7767,912400.0],["2013-07-19",21.8077,21.9007,21.7263,21.8581,586000.0],["2013-07-22",21.9395,22.0868,21.8542,21.9511,782800.0],["2013-07-23",21.9976,22.0519,21.5441,21.6449,924400.0],["2013-07-24",21.6449,21.7069,21.2844,21.4046,907100.0],["2013-07-25",21.3968,21.5557,21.3154,21.3619,1004900.0],["2013-07-26",21.3503,21.5015,21.1487,21.3193,682200.0],["2013-07-29",21.3193,21.3542,20.9704,21.2069,957500.0],["2013-07-30",21.2107,21.3154,20.7107,20.858,1173900.0],["2013-07-31",20.8572,21.0806,20.7632,20.8651,1376000.0],["2013-08-01",20.8846,21.2334,20.8494,21.1237,1120900.0],["2013-08-02",21.1472,21.1629,20.579,20.7044,1294800.0],["2013-08-05",20.7122,21.0453,20.7122,20.9905,1306000.0],["2013-08-06",20.285,21.4137,19.995,21.3706,1980500.0],["2013-08-07",21.4059,21.6136,21.1276,21.4764,2050600.0],["2013-08-08",21.5509,21.8997,21.3902,21.8135,1770700.0],["2013-08-09",21.8762,22.174,21.7939,21.8526,1412000.0],["2013-08-12",21.8487,21.9467,21.1551,21.2609,961800.0],["2013-08-13",21.206,21.2687,20.8219,21.0257,1204800.0],["2013-08-14",21.0571,21.3353,20.6809,20.8259,1050500.0],["2013-08-15",20.6338,20.9395,20.4653,20.6377,1130900.0],["2013-08-16",20.6769,20.7044,20.4575,20.5123,796000.0],["2013-08-19",20.4967,20.5398,20.1322,20.1753,1277800.0],["2013-08-20",20.4418,20.5868,20.1322,20.4496,776900.0],["2013-08-21",20.5045,20.7044,20.3085,20.3673,515400.0],["2013-08-22",20.4457,20.673,20.3242,20.3987,623900.0],["2013-08-23",20.4026,20.4692,20.2615,20.2772,790800.0],["2013-08-26",20.2929,20.3987,20.1244,20.2223,590500.0],["2013-08-27",20.0852,20.2615,19.9206,20.1596,689400.0],["2013-08-28",20.1792,20.1792,19.7207,19.948,2522100.0],["2013-08-29",19.9088,20.093,19.8147,20.0068,1152000.0],["2013-08-30",20.0421,20.1831,19.7638,19.8147,1071200.0],["2013-09-03",20.0029,20.0029,19.6933,19.8147,741000.0],["2013-09-04",19.7442,19.7952,19.4581,19.5091,1274600.0],["2013-09-05",19.4424,19.7324,19.1485,19.5169,1004900.0],["2013-09-06",19.6149,19.8696,19.5012,19.7795,746600.0],["2013-09-09",19.7716,20.2968,19.7285,20.2733,1030900.0],["2013-09-10",20.3242,20.3399,20.1479,20.2772,917700.0],["2013-09-11",20.3007,20.3007,19.9166,20.0734,757500.0],["2013-09-12",20.0734,20.1675,19.9519,20.0185,600200.0],["2013-09-13",19.9441,20.0538,19.8696,19.9676,892400.0],["2013-09-16",20.1949,20.1949,19.7638,19.7638,1040100.0],["2013-09-17",19.7285,19.803,19.4895,19.6188,1361200.0],["2013-09-18",19.6345,20.0499,19.4973,20.0264,1322400.0],["2013-09-19",20.2223,20.9278,20.1048,20.8219,2244400.0],["2013-09-20",20.8847,21.0297,20.6025,21.014,2098600.0],["2013-09-23",20.9474,20.9474,20.5319,20.5515,846500.0],["2013-09-24",20.43,20.8141,20.4261,20.5359,595300.0],["2013-09-25",20.528,20.7318,20.3321,20.6965,754900.0],["2013-09-26",20.7279,20.9199,20.6025,20.8651,644400.0],["2013-09-27",20.7632,20.8141,20.5829,20.72,664500.0],["2013-09-30",20.4653,20.6456,20.3477,20.6377,672500.0],["2013-10-01",20.6456,20.8651,20.5241,20.8219,869000.0],["2013-10-02",20.626,20.8376,20.5554,20.7788,843800.0],["2013-10-03",20.6534,20.7318,20.4144,20.5672,861000.0],["2013-10-04",20.5123,20.6025,20.3007,20.3908,684200.0],["2013-10-07",20.3203,20.4732,20.1635,20.1675,945300.0],["2013-10-08",20.2106,20.2106,19.8383,19.8775,1327200.0],["2013-10-09",19.8461,20.046,19.7795,19.9245,822800.0],["2013-10-10",20.1008,20.1792,19.9323,20.0695,880800.0],["2013-10-11",20.0695,20.1792,19.8931,20.1596,723300.0],["2013-10-14",19.9793,20.1361,19.901,20.093,810800.0],["2013-10-15",20.0381,20.0695,19.7129,19.7716,1002700.0],["2013-10-16",19.7912,19.9519,19.4855,19.5169,3130500.0],["2013-10-17",19.5443,19.6345,19.5169,19.5757,1260300.0],["2013-10-18",19.6932,19.9872,19.5208,19.8108,1476300.0],["2013-10-21",19.8696,20.3791,19.8539,20.3203,1139800.0],["2013-10-22",20.3399,20.6848,20.3281,20.3791,2492800.0],["2013-10-23",20.3242,20.6691,20.3203,20.4771,2091200.0],["2013-10-24",20.4888,20.7161,20.4888,20.6456,870900.0],["2013-10-25",20.724,21.061,20.6025,20.963,1358300.0],["2013-10-28",20.9983,21.0375,20.4457,20.5006,1159500.0],["2013-10-29",20.1518,20.6299,20.1518,20.3399,1105800.0],["2013-10-30",20.3835,20.5025,20.102,20.3677,1248100.0],["2013-10-31",20.443,20.4707,20.1456,20.3082,1207900.0],["2013-11-01",20.3994,20.5302,20.1496,20.1932,798000.0],["2013-11-04",20.1377,20.3121,19.9434,20.2566,909100.0],["2013-11-05",20.1218,20.7562,19.9989,20.4906,1341000.0],["2013-11-06",20.4588,20.9029,20.4588,20.7641,1613700.0],["2013-11-07",20.891,20.891,20.2368,20.2804,1359300.0],["2013-11-08",20.2685,20.2884,19.8839,20.102,1133200.0],["2013-11-11",20.0267,20.2328,19.9276,20.1456,966200.0],["2013-11-12",20.0822,20.1615,19.9831,20.0663,807100.0],["2013-11-13",20.0346,20.3399,20.0346,20.1892,872000.0],["2013-11-14",20.3637,20.6848,20.2487,20.4549,1281800.0],["2013-11-15",20.4668,20.784,20.4628,20.7086,776000.0],["2013-11-18",20.78,20.891,20.6293,20.784,944300.0],["2013-11-19",20.6452,20.7047,20.1932,20.2963,997700.0],["2013-11-20",20.3875,20.4509,20.1417,20.2091,1476800.0],["2013-11-21",20.3994,20.4826,20.2447,20.4073,1369400.0],["2013-11-22",20.5104,20.7959,20.4152,20.5976,1095300.0],["2013-11-25",20.7166,21.0338,20.6412,20.6928,1111400.0],["2013-11-26",20.6928,20.7523,20.5025,20.5382,818600.0],["2013-11-27",20.5461,20.6531,20.3399,20.3439,1211700.0],["2013-11-29",20.3439,20.4787,20.3439,20.447,192500.0],["2013-12-02",20.439,20.5025,20.2685,20.3478,792100.0],["2013-12-03",20.2606,20.3677,20.1258,20.2051,1349600.0],["2013-12-04",20.102,20.1773,19.8086,19.8284,1271300.0],["2013-12-05",19.7531,19.8046,19.5271,19.535,1081100.0],["2013-12-06",19.6262,19.8641,19.5469,19.8245,845100.0],["2013-12-09",19.8086,19.9236,19.7055,19.7967,899100.0],["2013-12-10",19.7967,19.9791,19.7491,19.7571,896500.0],["2013-12-11",19.6897,19.6976,19.4081,19.4399,1051300.0],["2013-12-12",19.4082,19.4874,18.7381,19.3249,1983800.0],["2013-12-13",19.3289,19.3804,19.0394,19.2614,1516000.0],["2013-12-16",19.3289,19.5271,19.1504,19.2059,1404900.0],["2013-12-17",19.0513,19.202,18.8729,19.1504,2152800.0],["2013-12-18",19.1504,19.3923,19.0236,19.3883,1957400.0],["2013-12-19",19.3288,19.6698,19.087,19.654,1790400.0],["2013-12-20",19.6976,20.1734,19.6381,20.0505,2568300.0],["2013-12-23",20.2091,20.4945,20.0822,20.2884,1237100.0],["2013-12-24",20.2051,20.4588,20.1892,20.2725,521000.0],["2013-12-26",20.2923,20.6928,20.2923,20.439,1188800.0],["2013-12-27",20.6214,20.6214,20.3518,20.3954,712500.0],["2013-12-30",20.3954,20.6531,20.3954,20.6056,1018600.0],["2013-12-31",20.6016,20.776,20.5223,20.5262,1042400.0],["2014-01-02",20.4152,20.5699,20.2844,20.4271,889100.0],["2014-01-03",20.4509,20.5421,20.1892,20.3042,819700.0],["2014-01-06",20.332,20.3558,20.1496,20.1535,625800.0],["2014-01-07",20.217,20.2646,20.1337,20.213,767900.0],["2014-01-08",20.213,20.2606,19.876,20.098,1087100.0],["2014-01-09",20.1218,20.217,19.9513,20.2011,735300.0],["2014-01-10",20.2091,20.3835,20.106,20.1694,628800.0],["2014-01-13",20.2051,20.2923,20.1218,20.1734,696300.0],["2014-01-14",20.1853,20.2447,19.9712,20.213,796800.0],["2014-01-15",20.221,20.3121,20.0068,20.0187,788000.0],["2014-01-16",20.0029,20.1179,19.8046,19.9315,937300.0],["2014-01-17",19.9434,19.995,19.8086,19.8483,755400.0],["2014-01-21",19.9275,20.1417,19.8522,20.0941,680500.0],["2014-01-22",20.2051,20.3558,20.1377,20.3518,820700.0],["2014-01-23",20.3359,20.6214,20.3201,20.6016,1005100.0],["2014-01-24",20.5104,20.5857,20.4113,20.5104,883300.0],["2014-01-27",20.5421,20.5937,19.9157,20.1535,1330000.0],["2014-01-28",20.0624,20.2368,19.876,20.0425,1620600.0],["2014-01-29",19.9883,20.0606,19.7877,19.8278,1071800.0],["2014-01-30",20.6105,20.6105,19.7676,19.9522,1183800.0],["2014-01-31",19.8519,20.3416,19.8037,20.2653,779300.0],["2014-02-03",20.3536,20.462,20.1047,20.2974,971800.0],["2014-02-04",20.3335,20.5182,20.2211,20.3496,1059100.0],["2014-02-05",20.2693,20.7108,20.2693,20.5583,1213300.0],["2014-02-06",20.4299,21.0239,20.3697,20.7108,1584200.0],["2014-02-07",20.8272,21.3129,20.751,21.1323,1390800.0],["2014-02-10",21.1884,21.2968,20.9115,21.1323,1019000.0],["2014-02-11",21.1363,21.5136,21.0761,21.3691,1053100.0],["2014-02-12",21.4493,21.4855,21.3209,21.4012,807700.0],["2014-02-13",21.3731,21.8226,21.341,21.5938,1043000.0],["2014-02-14",21.7704,21.8106,21.5055,21.6621,742900.0],["2014-02-18",21.7544,21.9149,21.63,21.6581,816800.0],["2014-02-19",21.6621,21.7584,21.4734,21.5176,613300.0],["2014-02-20",21.4734,21.5497,21.1724,21.2808,1001500.0],["2014-02-21",21.353,21.4293,21.0921,21.2727,940200.0],["2014-02-24",21.2326,21.353,20.9998,21.2607,966400.0],["2014-02-25",21.3169,21.6741,21.2246,21.5858,1028500.0],["2014-02-26",21.5938,21.8868,21.4453,21.7945,947800.0],["2014-02-27",21.7865,21.9912,21.6862,21.7584,765100.0],["2014-02-28",21.8587,21.8788,21.6139,21.7423,737900.0],["2014-03-03",21.6701,21.9671,21.63,21.8226,599300.0],["2014-03-04",21.9711,21.9751,21.6862,21.8186,741200.0],["2014-03-05",21.7544,22.0634,21.5979,21.8909,809900.0],["2014-03-06",21.8949,21.9551,21.5938,21.6781,805800.0],["2014-03-07",21.646,21.6902,21.4694,21.4855,899000.0],["2014-03-10",21.5256,21.63,21.1764,21.2406,862000.0],["2014-03-11",21.2206,21.3731,20.9958,21.3731,1089200.0],["2014-03-12",21.353,21.3731,21.1925,21.2647,683800.0],["2014-03-13",21.2406,21.3289,21.1242,21.2005,454200.0],["2014-03-14",21.2206,21.4373,21.1965,21.3129,804300.0],["2014-03-17",21.4092,21.6621,21.3129,21.5898,967200.0],["2014-03-18",21.642,21.7142,21.5537,21.646,800300.0],["2014-03-19",21.6019,21.6741,21.4373,21.5336,814100.0],["2014-03-20",21.5296,21.6781,21.337,21.5657,902900.0],["2014-03-21",21.6019,21.634,21.4493,21.4654,1429800.0],["2014-03-24",21.5457,21.6139,21.4052,21.4614,736500.0],["2014-03-25",21.4815,21.5657,21.2768,21.353,529400.0],["2014-03-26",21.4132,21.6781,21.357,21.5738,704800.0],["2014-03-27",21.5617,21.7905,21.5376,21.7584,776100.0],["2014-03-28",21.7945,21.9751,21.7544,21.939,646300.0],["2014-03-31",21.9751,22.1959,21.8347,22.1236,1355000.0],["2014-04-01",22.0835,22.5732,22.0394,22.5411,1300500.0],["2014-04-02",22.4528,22.5772,22.1919,22.24,892700.0],["2014-04-03",22.2521,22.4327,22.0996,22.3645,908100.0],["2014-04-04",22.5571,22.6775,22.2882,22.3725,804400.0],["2014-04-07",22.3163,22.3725,21.8909,22.0153,751600.0],["2014-04-08",21.939,22.216,21.935,22.0956,623200.0],["2014-04-09",22.0634,22.2521,21.9792,22.2481,829800.0],["2014-04-10",22.1919,22.4447,21.947,21.9751,465900.0],["2014-04-11",21.9832,22.2079,21.9551,22.1517,1007700.0],["2014-04-14",22.1758,22.517,22.1598,22.3524,776100.0],["2014-04-15",22.3725,22.4769,22.1477,22.2601,567100.0],["2014-04-16",22.3283,22.6575,22.2762,22.5732,1172100.0],["2014-04-17",22.6133,23.0669,22.533,22.9144,1195100.0],["2014-04-21",22.9665,23.0749,22.8582,22.8943,631200.0],["2014-04-22",22.9184,22.9786,22.7257,22.8782,763400.0],["2014-04-23",22.8702,22.9103,22.7578,22.8943,531000.0],["2014-04-24",22.9224,22.9505,22.5571,22.7056,686000.0],["2014-04-25",22.6133,22.6896,22.3083,22.5732,588500.0],["2014-04-28",22.5772,22.8782,22.509,22.81,501900.0],["2014-04-29",22.8903,23.0187,22.7177,22.8943,1177900.0],["2014-04-30",22.8902,22.9876,22.5128,22.6467,863900.0],["2014-05-01",22.5899,22.8983,22.5615,22.874,528800.0],["2014-05-02",22.8902,23.2393,22.7116,23.2149,631900.0],["2014-05-05",23.1621,23.5396,23.0729,23.4665,1225700.0],["2014-05-06",23.3529,23.5477,23.2596,23.4381,572100.0],["2014-05-07",23.4422,23.8196,23.4138,23.8196,934000.0],["2014-05-08",23.3935,23.5355,22.7806,23.1703,1498400.0],["2014-05-09",23.2595,23.3123,23.012,23.2027,736300.0],["2014-05-12",23.2596,23.4178,22.9917,23.0282,894200.0],["2014-05-13",23.0201,23.1175,22.8496,22.9592,520300.0],["2014-05-14",22.9917,23.1337,22.8496,23.1053,591900.0],["2014-05-15",23.012,23.085,22.8253,23.0404,757000.0],["2014-05-16",23.012,23.2149,22.8862,23.2068,466800.0],["2014-05-19",23.2068,23.3164,22.8334,22.8983,1118000.0],["2014-05-20",22.8496,22.9755,22.7035,22.9105,594200.0],["2014-05-21",22.9186,23.0647,22.8009,23.012,805400.0],["2014-05-22",22.9673,23.3123,22.9673,23.2311,699600.0],["2014-05-23",23.2433,23.3164,22.7482,22.8659,996300.0],["2014-05-27",22.9105,22.947,22.5452,22.5696,1169800.0],["2014-05-28",22.5858,22.805,22.46,22.7847,1126900.0],["2014-05-29",22.8131,22.8659,22.7035,22.7685,787400.0],["2014-05-30",22.7279,23.0404,22.667,22.9186,884700.0],["2014-06-02",22.9227,23.2311,22.9024,23.2109,772900.0],["2014-06-03",23.2555,23.4381,23.1419,23.2068,669700.0],["2014-06-04",23.2311,23.3164,23.1784,23.223,731600.0],["2014-06-05",23.3042,23.3367,22.9876,23.2393,657000.0],["2014-06-06",23.2393,23.2961,23.1337,23.2149,647800.0],["2014-06-09",23.2555,23.3529,23.1337,23.2514,897600.0],["2014-06-10",23.1621,23.4544,23.1378,23.4057,846700.0],["2014-06-11",23.3407,23.4341,23.2596,23.292,580200.0],["2014-06-12",23.2961,23.3001,23.016,23.1378,620100.0],["2014-06-13",23.0688,23.1053,22.8902,23.0891,755800.0],["2014-06-16",23.1337,23.2758,22.9714,23.1297,688800.0],["2014-06-17",23.085,23.2149,22.9389,23.1378,1190000.0],["2014-06-18",23.085,23.1297,22.8618,23.0566,705300.0],["2014-06-19",23.0323,23.4787,23.0242,23.4381,1192400.0],["2014-06-20",23.3245,23.5802,23.2311,23.5639,1461200.0],["2014-06-23",23.6086,23.8521,23.5234,23.7588,988500.0],["2014-06-24",23.7425,24.1281,23.6411,23.9211,1028000.0],["2014-06-25",23.8967,24.0956,23.8075,24.0266,780600.0],["2014-06-26",23.9657,24.1321,23.9455,24.0632,840000.0],["2014-06-27",24.0144,24.2742,23.9049,24.1565,831700.0],["2014-06-30",24.1159,24.3716,23.9901,24.3716,898700.0],["2014-07-01",24.3635,24.4812,24.2093,24.2783,695500.0],["2014-07-02",24.2093,24.2661,23.917,23.9982,643400.0],["2014-07-03",23.982,24.1037,23.6816,23.7141,627200.0],["2014-07-07",23.7385,23.9292,23.4828,23.5883,1203900.0],["2014-07-08",23.4747,23.7101,23.2758,23.4584,623900.0],["2014-07-09",23.4219,23.6735,23.2352,23.6411,797400.0],["2014-07-10",23.4868,23.6451,23.3975,23.5274,598800.0],["2014-07-11",23.4949,23.7263,23.4828,23.6695,670600.0],["2014-07-14",23.6816,23.775,23.6248,23.6776,544400.0],["2014-07-15",23.6411,23.7141,23.5518,23.6451,519400.0],["2014-07-16",23.6938,23.9942,23.6126,23.9333,713600.0],["2014-07-17",23.8886,24.0997,23.775,23.9454,570000.0],["2014-07-18",23.9333,24.1321,23.8237,23.9739,930800.0],["2014-07-21",23.9089,24.1768,23.8318,24.1565,477300.0],["2014-07-22",24.0429,24.3391,24.0429,24.2783,535300.0],["2014-07-23",24.2255,24.5948,24.2093,24.3797,730400.0],["2014-07-24",24.3797,24.4406,24.0713,24.193,938800.0],["2014-07-25",24.2417,24.331,24.0469,24.1078,415900.0],["2014-07-28",24.1565,24.2295,23.8927,23.982,527300.0],["2014-07-29",24.0347,24.2336,23.8927,24.1849,653100.0],["2014-07-30",24.2403,24.3306,23.8998,24.068,769700.0],["2014-07-31",23.9326,24.0269,23.51,23.5305,1274400.0],["2014-08-01",23.432,23.6618,23.0874,23.112,862700.0],["2014-08-04",23.1243,23.6905,23.0135,23.6905,570900.0],["2014-08-05",23.592,23.7397,23.2925,23.3417,574900.0],["2014-08-06",23.2146,23.6413,23.1325,23.1735,684600.0],["2014-08-07",23.2843,23.6659,22.9684,23.194,964100.0],["2014-08-08",23.2802,23.3746,22.9971,23.194,577000.0],["2014-08-11",23.4854,23.8218,23.3417,23.6372,1166700.0],["2014-08-12",23.5715,23.6823,23.3869,23.4895,686200.0],["2014-08-13",23.5633,24.0598,23.4607,23.7972,968400.0],["2014-08-14",23.9982,24.1623,23.7767,23.8054,707600.0],["2014-08-15",23.9367,24.0228,23.6084,23.7972,802500.0],["2014-08-18",23.8136,23.8874,23.6248,23.711,750200.0],["2014-08-19",23.6905,23.9654,23.6002,23.9039,758900.0],["2014-08-20",23.83,24.2608,23.7479,24.1541,1362400.0],["2014-08-21",24.1747,24.228,23.8792,24.0023,932300.0],["2014-08-22",24.0434,24.0475,23.8136,23.8998,761800.0],["2014-08-25",24.0146,24.1623,23.7151,24.1131,747300.0],["2014-08-26",24.0844,24.4495,24.0557,24.3716,830800.0],["2014-08-27",24.3839,24.548,24.3388,24.4372,619500.0],["2014-08-28",24.5234,24.5234,24.3018,24.4126,605000.0],["2014-08-29",24.4044,24.7983,24.3675,24.589,688800.0],["2014-09-02",24.5152,24.7121,24.4126,24.5357,858700.0],["2014-09-03",24.5439,24.5726,24.4701,24.5726,727500.0],["2014-09-04",24.5808,24.6137,24.388,24.4783,744300.0],["2014-09-05",24.5193,24.7696,24.4947,24.7655,702800.0],["2014-09-08",24.7614,24.9337,24.6219,24.9296,800800.0],["2014-09-09",24.8639,25.065,24.7819,24.9214,741900.0],["2014-09-10",24.8886,24.9296,24.5562,24.7244,658800.0],["2014-09-11",24.6178,24.6711,24.3018,24.5603,719800.0],["2014-09-12",24.4619,24.5685,23.4977,23.7028,1391700.0],["2014-09-15",23.6741,23.8054,23.2679,23.6823,1052800.0],["2014-09-16",23.6043,23.9531,23.5223,23.9203,917800.0],["2014-09-17",23.8587,24.2239,23.8423,24.1131,799500.0],["2014-09-18",24.0844,24.3716,23.8669,24.3511,809300.0],["2014-09-19",24.4044,24.4988,24.2321,24.429,1141000.0],["2014-09-22",24.3552,24.3552,23.7151,23.8013,1027700.0],["2014-09-23",23.7561,23.8792,23.4895,23.5879,769400.0],["2014-09-24",23.5182,23.8013,23.2063,23.7192,669800.0],["2014-09-25",23.7644,23.8792,23.3992,23.7028,695900.0],["2014-09-26",23.6372,24.0146,23.5141,23.9203,515600.0],["2014-09-29",23.8218,24.0392,23.752,23.9613,591300.0],["2014-09-30",23.9038,24.1623,23.7028,24.15,609000.0],["2014-10-01",24.1541,24.5152,23.7233,23.7438,998100.0],["2014-10-02",23.6331,23.9531,23.2146,23.8382,988000.0],["2014-10-03",23.8628,23.9326,23.6864,23.8259,612500.0],["2014-10-06",23.8423,23.8423,23.432,23.5305,655700.0],["2014-10-07",23.5674,23.629,23.272,23.3541,520300.0],["2014-10-08",23.3253,23.4361,22.8371,23.4074,946000.0],["2014-10-09",23.4033,23.51,22.4268,22.5088,1524200.0],["2014-10-10",22.357,22.8863,21.1672,22.4227,2965300.0],["2014-10-13",22.3447,22.6319,21.3518,21.4503,1512500.0],["2014-10-14",21.3149,21.5405,19.1321,20.88,5999800.0],["2014-10-15",20.5025,22.2093,20.1414,22.0616,2367900.0],["2014-10-16",21.799,23.0012,21.6677,22.7919,2180300.0],["2014-10-17",23.112,23.2884,22.3324,22.8084,1871700.0],["2014-10-20",22.8617,23.1202,22.6237,22.7263,1058100.0],["2014-10-21",22.8125,23.1325,22.7427,22.9355,1171100.0],["2014-10-22",23.075,23.4648,22.4842,22.5581,1546500.0],["2014-10-23",22.7837,23.1407,22.7017,23.0299,688700.0],["2014-10-24",23.0217,23.2351,22.874,23.0217,668600.0],["2014-10-27",22.9438,23.2761,22.6237,23.0915,1144800.0],["2014-10-28",23.1653,23.2925,22.9191,22.9889,979500.0],["2014-10-29",23.1093,23.2089,22.8104,23.1384,715500.0],["2014-10-30",23.0553,23.5951,22.9806,23.238,1134100.0],["2014-10-31",23.4581,23.6573,22.8726,23.3958,1070600.0],["2014-11-03",23.2463,23.6573,23.2463,23.5494,1029800.0],["2014-11-04",23.4124,23.4539,22.636,22.6817,1074800.0],["2014-11-05",22.69,22.8353,22.3163,22.5571,1183000.0],["2014-11-06",22.4242,22.8311,21.6977,21.7682,1995400.0],["2014-11-07",21.8596,22.5488,21.8222,22.5363,1287300.0],["2014-11-10",22.5571,22.7688,21.8347,21.8679,1679500.0],["2014-11-11",21.9094,22.1461,21.5897,22.1087,1535500.0],["2014-11-12",21.9924,22.3869,21.8679,22.0381,1049300.0],["2014-11-13",22.0215,22.2582,21.5523,21.7143,1792800.0],["2014-11-14",22.1295,22.1834,21.7682,22.0049,1441300.0],["2014-11-17",21.9094,22.1917,21.8222,21.9468,1247600.0],["2014-11-18",21.5897,22.254,21.5897,22.2499,1792300.0],["2014-11-19",22.2748,22.7938,22.1419,22.3163,2029000.0],["2014-11-20",22.1627,22.665,22.1544,22.5779,1699600.0],["2014-11-21",22.8311,23.1384,22.4492,22.5571,7587600.0],["2014-11-24",22.5446,22.6152,22.0506,22.1378,1634800.0],["2014-11-25",22.1128,22.3952,22.0547,22.2042,1156100.0],["2014-11-26",22.2,22.6526,22.0755,22.6277,1456900.0],["2014-11-28",22.0049,22.0547,21.324,21.3614,1211400.0],["2014-12-01",21.1579,21.216,20.3898,20.6431,2523000.0],["2014-12-02",20.5517,21.1205,20.4729,20.8382,2820200.0],["2014-12-03",20.8507,21.4319,20.7967,21.3364,1899100.0],["2014-12-04",21.3655,21.5897,21.2119,21.2326,1631400.0],["2014-12-05",21.2783,21.3614,20.8548,20.9337,1358300.0],["2014-12-08",20.7593,20.8797,19.9497,20.0161,2093000.0],["2014-12-09",19.8252,20.5683,19.7214,20.5061,1913400.0],["2014-12-10",20.3608,20.3732,19.4224,19.4474,2473100.0],["2014-12-11",19.4474,20.4106,19.4474,20.0743,2107300.0],["2014-12-12",19.6591,20.0286,19.3062,19.5761,2187000.0],["2014-12-15",19.5719,19.9539,18.5962,18.8412,2621300.0],["2014-12-16",18.3346,19.5761,18.1063,19.4349,2591400.0],["2014-12-17",19.4557,21.3489,19.2813,21.0956,3639200.0],["2014-12-18",21.515,21.7932,20.6846,21.1662,2403200.0],["2014-12-19",21.1205,21.3614,20.8465,21.3281,2316800.0],["2014-12-22",21.1455,21.6312,20.8756,21.6105,1643600.0],["2014-12-23",21.5897,21.706,21.2077,21.3821,1678500.0],["2014-12-24",21.378,21.5565,21.1745,21.4486,459200.0],["2014-12-26",21.4735,21.5233,21.2825,21.3904,522200.0],["2014-12-29",21.3198,21.7475,21.2991,21.5274,1065900.0],["2014-12-30",21.3946,21.6728,21.2991,21.4278,878800.0],["2014-12-31",21.4984,21.872,21.2368,21.3074,1254200.0],["2015-01-02",21.3531,21.8554,21.1745,21.7184,1361700.0],["2015-01-05",21.4859,21.5689,20.8382,20.913,1639800.0],["2015-01-06",20.9254,21.1662,20.2736,20.6472,1681600.0],["2015-01-07",20.8092,21.1745,20.423,20.5891,1116100.0],["2015-01-08",20.8092,21.4153,20.7303,21.2368,1487600.0],["2015-01-09",21.3655,21.5856,21.0458,21.2991,1496000.0],["2015-01-12",21.1911,21.1911,20.012,20.1864,1733800.0],["2015-01-13",20.1864,20.4853,19.5719,19.6051,1503600.0],["2015-01-14",19.3934,19.9124,19.0322,19.8625,1932300.0],["2015-01-15",20.1656,20.2321,19.7504,19.9414,1412800.0],["2015-01-16",19.9497,20.8341,19.9497,20.7676,1983300.0],["2015-01-20",20.7676,21.0292,20.2528,20.9462,2031700.0],["2015-01-21",21.0251,21.5482,20.9296,21.4984,1253900.0],["2015-01-22",21.7267,21.7973,21.133,21.3323,1217000.0],["2015-01-23",21.2783,21.7101,21.0084,21.4361,1337300.0],["2015-01-26",21.5067,21.6022,20.8175,21.3863,1632300.0],["2015-01-27",21.1164,21.5482,20.9254,21.4153,1019000.0],["2015-01-28",21.4553,21.5941,20.8579,20.9505,949500.0],["2015-01-29",20.9547,21.0851,20.2353,20.5718,1311600.0],["2015-01-30",20.5214,21.022,20.311,20.8621,1314900.0],["2015-02-02",21.1019,21.2492,20.6139,21.1524,3306000.0],["2015-02-03",21.0893,21.8844,21.0851,21.6152,1517400.0],["2015-02-04",21.4301,21.7372,21.1103,21.6278,1099600.0],["2015-02-05",22.1242,22.1452,21.4511,21.9475,1356300.0],["2015-02-06",22.0358,22.1116,21.489,21.7456,808200.0],["2015-02-09",21.8507,22.0779,21.489,21.5941,983100.0],["2015-02-10",21.7456,21.8928,21.1945,21.3964,950600.0],["2015-02-11",21.144,21.4553,21.0893,21.1398,1104400.0],["2015-02-12",21.3501,21.6825,21.2534,21.5899,789500.0],["2015-02-13",21.9517,22.0779,21.632,21.6572,888600.0],["2015-02-17",21.7203,22.0274,21.4805,21.7792,950200.0],["2015-02-18",21.6656,21.8634,21.1861,21.3417,1130200.0],["2015-02-19",20.9715,21.51,20.4919,21.245,1375600.0],["2015-02-20",21.2618,21.8381,21.1692,21.7077,1188600.0],["2015-02-23",21.6572,21.7203,21.1608,21.4553,1394300.0],["2015-02-24",21.3543,21.6656,21.3543,21.6614,576300.0],["2015-02-25",21.6867,22.1705,21.6194,22.1242,1379500.0],["2015-02-26",21.0556,21.1819,20.656,20.9084,12528400.0],["2015-02-27",21.0725,21.1524,20.8705,20.9883,1964500.0],["2015-03-02",21.0472,21.1103,20.6728,20.7275,1622900.0],["2015-03-03",20.7527,21.9812,20.5129,20.8789,3030700.0],["2015-03-04",20.8789,20.8958,20.5045,20.8411,1105400.0],["2015-03-05",20.8958,21.1398,20.7149,20.9757,1010500.0],["2015-03-06",20.8916,20.9631,20.4456,20.4667,2363600.0],["2015-03-09",20.5466,20.5929,19.9366,19.9787,1572700.0],["2015-03-10",19.8062,20.1722,19.6421,20.1554,3577600.0],["2015-03-11",20.1385,20.1385,19.6589,19.6716,2175300.0],["2015-03-12",19.7515,19.9787,19.5369,19.5958,1379700.0],["2015-03-13",19.5411,19.722,19.3981,19.7136,1600700.0],["2015-03-16",19.6926,19.7347,19.2719,19.6211,1204400.0],["2015-03-17",19.5412,19.7389,19.4907,19.6421,759600.0],["2015-03-18",19.5369,20.1932,19.4696,20.1343,1117100.0],["2015-03-19",19.9282,20.1554,19.8609,20.0418,930100.0],["2015-03-20",20.1259,20.2016,19.8567,19.945,1896100.0],["2015-03-23",19.9997,20.2016,19.8146,20.1259,1121400.0],["2015-03-24",20.1596,20.2058,19.6842,19.7683,1033500.0],["2015-03-25",19.7936,19.8945,19.6842,19.7094,1172600.0],["2015-03-26",19.7767,20.1596,19.7599,20.1469,1978500.0],["2015-03-27",20.1427,20.3615,19.9072,20.2058,1780000.0],["2015-03-30",20.29,20.5634,20.2521,20.4877,1159200.0],["2015-03-31",20.4036,20.7401,20.3825,20.5172,1278300.0],["2015-04-01",20.5298,20.6981,20.4919,20.4961,1267300.0],["2015-04-02",20.7696,20.8116,20.4288,20.6392,998900.0],["2015-04-06",20.698,20.9883,20.6307,20.8874,741600.0],["2015-04-07",20.8874,21.1776,20.7948,20.9084,1669100.0],["2015-04-08",21.0052,21.0178,20.6223,20.778,701100.0],["2015-04-09",20.8243,20.9799,20.7864,20.9589,864600.0],["2015-04-10",21.0136,21.2407,20.9168,21.2323,917700.0],["2015-04-13",21.2323,21.3543,21.0052,21.0599,736900.0],["2015-04-14",21.0556,21.287,20.9589,21.1524,879200.0],["2015-04-15",21.266,21.2786,21.043,21.2239,1061600.0],["2015-04-16",21.1903,21.5184,21.1314,21.489,889700.0],["2015-04-17",21.4721,21.5521,21.2113,21.3249,1358500.0],["2015-04-20",21.4174,21.6194,21.3038,21.4258,1487800.0],["2015-04-21",21.5184,21.6951,21.4006,21.489,2288400.0],["2015-04-22",21.489,21.6741,21.3501,21.4216,939200.0],["2015-04-23",21.4301,21.6488,21.3249,21.5352,1185900.0],["2015-04-24",21.5184,21.6278,21.4216,21.5016,1033700.0],["2015-04-27",21.5983,21.5983,21.2996,21.3081,1323200.0],["2015-04-28",21.3123,21.754,21.2534,21.7245,1198400.0],["2015-04-29",21.6542,21.7054,21.1937,21.2747,2368600.0],["2015-04-30",21.2918,21.505,21.1213,21.3643,1035700.0],["2015-05-01",21.3771,21.4581,21.1511,21.3557,817700.0],["2015-05-04",21.4027,21.5007,21.2193,21.2449,964300.0],["2015-05-05",21.3387,21.586,21.2833,21.5263,1387900.0],["2015-05-06",21.3856,21.5732,20.81,20.9251,1201500.0],["2015-05-07",20.891,20.9038,20.405,20.7418,2200600.0],["2015-05-08",20.9038,20.972,20.5372,20.6693,824000.0],["2015-05-11",20.5798,20.6267,20.26,20.4093,1340100.0],["2015-05-12",20.5031,20.6864,20.2941,20.5031,752200.0],["2015-05-13",20.5926,20.9081,20.3538,20.5585,1016700.0],["2015-05-14",20.6779,20.8356,20.55,20.6736,873200.0],["2015-05-15",20.7077,20.7844,20.5841,20.6437,1010700.0],["2015-05-18",20.6437,21.198,20.6437,21.0999,1413800.0],["2015-05-19",21.1554,21.198,21.0147,21.1426,1085800.0],["2015-05-20",20.55,21.0104,20.4817,20.8313,2276000.0],["2015-05-21",19.9403,20.567,19.8763,20.2771,6898900.0],["2015-05-22",19.6802,20.4135,19.6632,20.3368,5285400.0],["2015-05-26",20.081,20.1236,19.9872,20.0639,2029500.0],["2015-05-27",20.0469,20.2984,20.0383,20.2046,1285400.0],["2015-05-28",20.0852,20.1662,20.0298,20.0596,846400.0],["2015-05-29",20.0383,20.1023,19.9872,20.017,1094000.0],["2015-06-01",19.9659,20.1876,19.9659,20.0938,893800.0],["2015-06-02",20.0938,20.4562,20.0469,20.3794,1094500.0],["2015-06-03",20.3325,20.3709,20.0042,20.0383,1161300.0],["2015-06-04",19.9829,20.0895,19.548,19.5651,1669800.0],["2015-06-05",19.45,19.6376,19.1942,19.612,1798400.0],["2015-06-08",19.5438,19.5992,19.224,19.3391,1562500.0],["2015-06-09",19.3775,19.4969,19.0791,19.2496,1470800.0],["2015-06-10",19.3434,19.3732,19.1856,19.2283,1061400.0],["2015-06-11",19.2283,19.288,19.0492,19.0833,1084800.0],["2015-06-12",19.0023,19.2709,18.8701,19.2325,1608000.0],["2015-06-15",19.1302,19.4542,19.0449,19.3988,1319900.0],["2015-06-16",19.4329,19.5438,19.1686,19.3349,1012900.0],["2015-06-17",19.3349,19.5608,19.1856,19.3008,862700.0],["2015-06-18",19.2837,19.369,19.1046,19.1814,1198500.0],["2015-06-19",19.1004,19.1558,18.8872,18.9853,2461900.0],["2015-06-22",19.1004,19.1174,18.9597,18.9767,1291100.0],["2015-06-23",18.9853,19.1899,18.9725,19.0577,1155500.0],["2015-06-24",19.0577,19.2581,19.0066,19.2453,1329200.0],["2015-06-25",19.2752,19.386,18.9981,19.0066,972900.0],["2015-06-26",18.8829,19.0194,18.6655,18.7934,1629400.0],["2015-06-29",18.6612,18.7508,18.5674,18.6101,1280100.0],["2015-06-30",18.7252,18.755,18.3329,18.576,1968600.0],["2015-07-01",18.5802,18.6229,18.0004,18.0771,2097400.0],["2015-07-02",18.0771,18.3585,17.9705,18.3329,1876100.0],["2015-07-06",18.1837,18.2818,18.0814,18.205,1899700.0],["2015-07-07",18.205,18.6229,17.9407,18.5717,1504600.0],["2015-07-08",18.5248,18.6527,18.0217,18.0985,1118100.0],["2015-07-09",18.2562,18.4353,18.0388,18.0942,922100.0],["2015-07-10",18.1624,18.4438,18.1198,18.4225,1031600.0],["2015-07-13",18.6484,18.6527,18.3457,18.5632,827400.0],["2015-07-14",18.5802,18.8659,18.4864,18.674,1003400.0],["2015-07-15",18.674,18.8829,18.269,18.2988,1138000.0],["2015-07-16",18.3074,18.3841,17.7275,17.8341,1932100.0],["2015-07-17",17.6678,17.7489,17.5357,17.5954,1444800.0],["2015-07-20",17.5058,17.557,17.0795,17.1093,2848200.0],["2015-07-21",17.1392,17.4248,17.0198,17.2117,1837200.0],["2015-07-22",17.1648,17.2117,16.44,16.7256,2437300.0],["2015-07-23",16.7384,17.0198,16.6361,16.8663,2419300.0],["2015-07-24",16.9516,17.3012,16.9217,17.2372,1814700.0],["2015-07-27",17.1008,17.8299,16.9729,17.7318,2632700.0],["2015-07-28",17.7574,18.2008,17.6977,17.9961,2029800.0],["2015-07-29",17.9289,18.3884,17.7772,18.3884,2367100.0],["2015-07-30",18.2931,18.4014,18.02,18.1283,1520700.0],["2015-07-31",17.994,18.1804,17.8986,18.098,2038700.0],["2015-08-03",17.9116,18.0286,17.6298,17.8162,1927900.0],["2015-08-04",17.8032,18.0547,17.3091,17.4261,1579600.0],["2015-08-05",17.127,17.1833,14.5738,15.5838,10848300.0],["2015-08-06",14.9726,15.5144,14.1013,15.1373,7960300.0],["2015-08-07",14.9075,15.4754,14.8339,15.3324,3663400.0],["2015-08-10",15.3454,16.0303,15.0419,15.9132,3773500.0],["2015-08-11",15.8439,15.8439,14.8122,15.4624,3253500.0],["2015-08-12",15.315,15.9696,15.2933,15.9479,2305300.0],["2015-08-13",15.0333,15.9132,14.7992,15.4017,1535000.0],["2015-08-14",15.4711,15.8179,15.3974,15.5361,1195300.0],["2015-08-17",15.5361,15.8786,15.4624,15.5794,1410000.0],["2015-08-18",15.4884,15.5448,15.0072,15.2197,1607500.0],["2015-08-19",15.0289,15.2067,14.4437,14.8252,2020900.0],["2015-08-20",14.7342,15.0983,14.4741,14.5174,2028400.0],["2015-08-21",14.3874,14.5651,14.227,14.227,2966500.0],["2015-08-24",13.2863,14.2833,13.0306,13.7241,4156300.0],["2015-08-25",14.305,14.422,13.9582,13.9582,1842400.0],["2015-08-26",14.0883,14.4134,13.7892,14.4047,2278000.0],["2015-08-27",14.6605,15.354,14.5868,15.1503,1797600.0],["2015-08-28",15.38,15.5578,15.1286,15.3931,1853900.0],["2015-08-31",15.2197,15.7442,14.9682,15.6315,1870300.0],["2015-09-01",15.354,15.5448,15.0159,15.0939,1722500.0],["2015-09-02",15.211,15.4798,14.7948,15.1416,1453500.0],["2015-09-03",15.2413,15.5925,15.1416,15.25,1148600.0],["2015-09-04",15.172,15.4754,15.0809,15.1763,1504800.0],["2015-09-08",15.276,15.393,15.133,15.2717,1009500.0],["2015-09-09",15.276,15.5664,14.7732,14.7905,1494300.0],["2015-09-10",14.7992,14.9552,14.6345,14.8295,1195700.0],["2015-09-11",14.5434,14.5434,13.9929,14.0189,3384300.0],["2015-09-14",13.9972,14.1186,13.6591,13.7068,2475500.0],["2015-09-15",13.7285,13.9019,13.5074,13.5421,3517400.0],["2015-09-16",13.6548,13.7762,13.4987,13.6938,2230300.0],["2015-09-17",13.6808,14.2053,13.6201,14.0796,2022500.0],["2015-09-18",13.8715,13.9929,13.6721,13.9192,4802900.0],["2015-09-21",13.9799,14.1359,13.8932,14.0146,2596200.0],["2015-09-22",13.8542,13.8715,13.6028,13.6504,1707400.0],["2015-09-23",13.5984,13.7111,12.8962,12.9179,2576800.0],["2015-09-24",12.8051,13.0696,12.415,13.0349,4197500.0],["2015-09-25",13.0479,13.2993,12.7921,12.9265,1640400.0],["2015-09-28",12.8138,12.8962,12.0292,12.0726,4742700.0],["2015-09-29",12.0682,12.337,11.5784,11.6824,5518500.0],["2015-09-30",11.8428,13.4901,11.8385,13.1693,6540500.0],["2015-10-01",13.347,13.9712,13.2256,13.8672,3809400.0],["2015-10-02",13.7718,14.8815,13.5941,14.6128,4317500.0],["2015-10-05",14.6301,15.1633,14.5651,14.6344,2390400.0],["2015-10-06",14.6128,14.9422,14.2356,14.2703,2447000.0],["2015-10-07",14.4611,14.7125,14.1836,14.3527,2093200.0],["2015-10-08",14.2617,14.8642,14.0102,14.7515,3466500.0],["2015-10-09",14.8252,15.0549,14.4351,14.5608,2003400.0],["2015-10-12",14.6214,14.6908,13.9799,14.0623,3143600.0],["2015-10-13",14.0276,14.1013,13.6981,13.7458,2618100.0],["2015-10-14",13.7848,14.0623,13.4597,13.9799,2951500.0],["2015-10-15",13.9235,14.0579,13.8238,13.9365,2191500.0],["2015-10-16",14.0753,14.2747,13.8628,14.2747,2557600.0],["2015-10-19",14.0883,14.1446,13.8628,14.0449,1352900.0],["2015-10-20",13.9582,14.2096,13.8932,14.1923,1210900.0],["2015-10-21",14.1836,14.266,13.7198,13.7415,2198400.0],["2015-10-22",13.6158,13.6938,13.3123,13.6461,2107400.0],["2015-10-23",13.6548,13.8238,13.4164,13.5768,1596700.0],["2015-10-26",13.5898,13.6331,13.0306,13.0696,1976200.0],["2015-10-27",13.0046,13.0782,12.6838,13.0046,3527500.0],["2015-10-28",13.0045,13.7369,12.9779,13.5771,2384600.0],["2015-10-29",13.4661,14.1363,13.4661,14.0431,1739700.0],["2015-10-30",14.052,14.2739,13.7546,14.0786,1931000.0],["2015-11-02",13.8478,14.3893,13.8478,13.9544,1673700.0],["2015-11-03",13.9632,14.6468,13.9632,14.6334,2791000.0],["2015-11-04",14.1763,14.3849,12.8492,12.9646,8939700.0],["2015-11-05",12.7516,13.0534,12.3388,12.6761,4930500.0],["2015-11-06",12.4986,13.0401,12.3388,12.6229,3506500.0],["2015-11-09",12.6495,12.8581,12.3388,12.4941,3043600.0],["2015-11-10",12.3743,12.6628,12.2855,12.3876,1580300.0],["2015-11-11",12.4054,12.4276,11.7662,12.0414,3645700.0],["2015-11-12",11.8062,11.926,11.4334,11.5088,3672400.0],["2015-11-13",11.7707,11.7707,11.0516,11.4334,4032200.0],["2015-11-16",11.4334,11.9171,11.3002,11.8816,3731200.0],["2015-11-17",11.7485,11.9526,11.5399,11.6819,2140400.0],["2015-11-18",11.6641,11.9083,11.096,11.2159,3032600.0],["2015-11-19",11.1715,11.2603,11.025,11.1626,4159700.0],["2015-11-20",11.2336,11.2425,10.4391,10.6078,4146100.0],["2015-11-23",10.5412,10.8652,10.2572,10.6744,2997800.0],["2015-11-24",10.6966,10.9629,10.5901,10.741,2866900.0],["2015-11-25",10.6611,10.8697,10.5102,10.6655,2003900.0],["2015-11-27",10.5856,10.6877,10.4747,10.5945,550800.0],["2015-11-30",10.5812,11.0872,10.4525,10.9984,3731600.0],["2015-12-01",10.9451,10.9895,10.6078,10.9451,3535700.0],["2015-12-02",10.7498,10.8608,10.4036,10.559,12714000.0],["2015-12-03",10.5679,10.6522,9.8178,9.8932,4441600.0],["2015-12-04",9.7024,9.871,8.9656,9.3917,6388400.0],["2015-12-07",8.9212,9.0721,7.9137,8.3087,10175400.0],["2015-12-08",8.0646,9.2674,7.9803,9.0854,10397500.0],["2015-12-09",9.1209,10.1418,9.1165,9.8932,7207300.0],["2015-12-10",9.8178,10.1728,9.4938,9.7689,5653100.0],["2015-12-11",9.4982,9.6314,8.8191,9.0144,6651800.0],["2015-12-14",8.6815,8.9257,8.2821,8.4729,6179200.0],["2015-12-15",8.5972,8.899,8.5218,8.8191,4075500.0],["2015-12-16",8.7259,9.5426,8.6372,9.3295,5980900.0],["2015-12-17",9.2763,9.4671,8.939,9.0766,5102800.0],["2015-12-18",9.0721,9.3651,8.4907,8.8236,6192900.0],["2015-12-21",8.7259,9.6447,8.6327,9.618,6386800.0],["2015-12-22",9.4671,10.4036,9.4671,9.6846,8659400.0],["2015-12-23",10.0131,10.7055,9.9864,10.701,5095600.0],["2015-12-24",10.7055,10.9806,10.5679,10.7632,1940100.0],["2015-12-28",10.5412,10.8608,10.2749,10.4968,3475900.0],["2015-12-29",10.63,10.8608,10.235,10.4347,3630000.0],["2015-12-30",10.2084,10.417,9.9154,10.2128,2746300.0],["2015-12-31",10.1285,10.4613,9.9509,10.2527,4754100.0],["2016-01-04",10.0796,10.883,9.9642,10.812,5125000.0],["2016-01-05",10.8031,10.9584,10.5634,10.6877,4261800.0],["2016-01-06",10.3992,10.4835,9.587,9.7823,3595000.0],["2016-01-07",9.5515,9.9687,9.3074,9.3295,3156100.0],["2016-01-08",9.4627,9.9997,9.3207,9.7468,3031100.0],["2016-01-11",9.6491,9.7734,8.9035,9.0366,4711700.0],["2016-01-12",10.0219,11.2691,9.0322,9.7468,12488200.0],["2016-01-13",9.5559,9.9776,8.6327,8.8102,6296100.0],["2016-01-14",8.8236,10.0708,8.6993,9.9776,4979300.0],["2016-01-15",9.01,9.7112,8.9612,9.1875,4135600.0],["2016-01-19",9.2097,9.3162,8.2377,8.4774,3954500.0],["2016-01-20",8.0291,8.0912,7.2879,7.9625,6044000.0],["2016-01-21",8.2066,8.8546,8.0602,8.5972,4087800.0],["2016-01-22",9.5071,9.516,8.7836,9.3162,3876400.0],["2016-01-25",8.8946,9.5692,8.7304,8.7703,4301000.0],["2016-01-26",8.9478,9.3295,8.6061,9.1343,4325400.0],["2016-01-27",8.9964,9.0975,8.491,8.6748,4650900.0],["2016-01-28",9.2078,9.488,8.9964,9.2813,2496100.0],["2016-01-29",9.4467,9.7362,9.3962,9.6994,3083700.0],["2016-02-01",9.4789,9.5478,9.0102,9.3686,2571100.0],["2016-02-02",9.0699,9.4053,8.8907,9.1756,2413000.0],["2016-02-03",9.3962,9.4237,8.8448,9.4053,2621300.0],["2016-02-04",9.4559,9.7408,9.194,9.7316,3149500.0],["2016-02-05",9.5248,9.7775,9.2261,9.4007,2348900.0],["2016-02-08",8.8034,8.9459,8.1096,8.1648,4417100.0],["2016-02-09",7.6915,7.6915,6.8093,7.2964,7977300.0],["2016-02-10",7.2366,7.7099,6.9472,7.5858,5124400.0],["2016-02-11",7.1815,7.6456,6.9656,7.0942,5164900.0],["2016-02-12",7.2964,8.0361,7.1953,7.958,5485900.0],["2016-02-16",8.3164,8.5875,8.0223,8.3715,8073600.0],["2016-02-17",8.6059,9.2216,8.5415,9.0378,4924200.0],["2016-02-18",9.1618,9.4972,9.0745,9.4421,3830600.0],["2016-02-19",9.2859,9.3548,8.6105,9.0102,4235400.0],["2016-02-22",9.5799,9.8235,9.3778,9.7913,3634400.0],["2016-02-23",9.5708,9.6626,9.0424,9.0883,3857100.0],["2016-02-24",8.6702,9.5018,8.5002,9.4605,3946200.0],["2016-02-25",9.2353,9.6948,9.0561,9.6489,3763800.0],["2016-02-26",9.8143,10.214,9.6764,9.7729,3253500.0],["2016-02-29",9.8097,10.1359,9.6626,9.8418,2859700.0],["2016-03-01",9.9843,10.0072,9.3778,9.7637,4425200.0],["2016-03-02",9.6535,9.9981,9.4329,9.9981,3245200.0],["2016-03-03",9.9383,10.384,9.8418,10.3381,2701500.0],["2016-03-04",10.407,10.5402,9.9981,10.1221,4762700.0],["2016-03-07",10.1175,10.9446,10.1083,10.9078,5457300.0],["2016-03-08",10.8894,11.0732,10.1083,10.2645,4819400.0],["2016-03-09",10.531,10.6873,10.1543,10.5954,3437900.0],["2016-03-10",10.6137,10.7056,10.3886,10.5035,2205400.0],["2016-03-11",10.6229,11.1605,10.6,11.0273,3144600.0],["2016-03-14",10.9583,11.1421,10.7608,10.8665,2224900.0],["2016-03-15",10.6689,10.7332,10.3427,10.5081,2537700.0],["2016-03-16",10.6367,11.1146,10.5678,10.9951,2929300.0],["2016-03-17",11.1329,11.45,10.9492,11.2065,2951600.0],["2016-03-18",11.427,11.5603,11.0411,11.0778,7278600.0],["2016-03-21",11.1146,11.28,10.8113,10.8848,3040200.0],["2016-03-22",10.7056,11.2111,10.6459,11.0778,2015500.0],["2016-03-23",10.9584,11.1146,10.5678,10.6183,2084600.0],["2016-03-24",10.2829,10.3013,9.9475,10.0027,4606900.0],["2016-03-28",10.0027,10.0532,9.5202,9.5616,3194900.0],["2016-03-29",9.4007,9.5708,9.0837,9.3043,5692900.0],["2016-03-30",9.4559,9.7453,9.3778,9.4283,3953000.0],["2016-03-31",9.4283,9.681,9.3502,9.6351,3395700.0],["2016-04-01",9.3824,9.5294,9.194,9.4513,2154600.0],["2016-04-04",9.4375,9.6305,9.1159,9.2307,2614400.0],["2016-04-05",9.2124,9.3272,9.0791,9.1159,1776800.0],["2016-04-06",9.1572,9.6167,9.0929,9.4651,2581500.0],["2016-04-07",9.4651,9.6075,9.3686,9.5891,2101000.0],["2016-04-08",9.874,10.0854,9.7867,9.9062,2126400.0],["2016-04-11",10.0302,10.3381,9.874,9.9613,2565300.0],["2016-04-12",10.0624,10.7056,10.0072,10.5908,2331700.0],["2016-04-13",10.6229,10.7378,10.4208,10.6367,1883200.0],["2016-04-14",10.6919,10.7194,10.4437,10.5127,1343900.0],["2016-04-15",10.3105,10.5264,10.1175,10.1221,2110600.0],["2016-04-18",9.8786,10.4391,9.7637,10.407,3736000.0],["2016-04-19",10.4759,11.0778,10.3886,11.0227,2959300.0],["2016-04-20",10.871,11.3857,10.871,11.2111,2571800.0],["2016-04-21",11.2938,11.5097,11.1559,11.2478,1922200.0],["2016-04-22",11.2708,11.427,11.1743,11.2386,2279200.0],["2016-04-25",11.2478,11.3305,10.7838,10.9813,2267900.0],["2016-04-26",11.0227,11.3857,10.9492,11.2294,3289700.0],["2016-04-27",11.3524,11.5416,10.9882,11.1065,4054600.0],["2016-04-28",10.9882,11.026,10.5861,10.6098,3302000.0],["2016-04-29",10.624,10.9172,10.6145,10.851,2915700.0],["2016-05-02",10.7706,10.8321,10.3544,10.5625,2608800.0],["2016-05-03",10.3307,10.3544,10.0847,10.1983,2532400.0],["2016-05-04",10.151,10.3071,9.711,9.9239,3968400.0],["2016-05-05",9.957,10.8321,9.957,10.8274,4315300.0],["2016-05-06",10.728,11.1679,10.7233,10.9645,3086700.0],["2016-05-09",10.9645,11.045,10.4679,10.747,3886200.0],["2016-05-10",10.8321,11.1159,10.7517,10.7943,2856300.0],["2016-05-11",10.7044,11.1301,10.4915,10.9551,2206800.0],["2016-05-12",11.1727,11.2815,11.0639,11.2389,2237300.0],["2016-05-13",11.2058,11.447,11.0875,11.1821,2218400.0],["2016-05-16",11.3903,11.8065,11.3903,11.7829,2799800.0],["2016-05-17",11.7308,12.2843,11.622,11.9721,3502300.0],["2016-05-18",12.0383,12.1187,11.4186,11.4801,3651500.0],["2016-05-19",11.2578,11.9153,11.2105,11.8065,2758600.0],["2016-05-20",11.8349,11.9579,11.6599,11.8207,3752200.0],["2016-05-23",11.7025,11.745,11.3193,11.3193,2606500.0],["2016-05-24",11.3382,11.4376,10.9172,11.045,3614400.0],["2016-05-25",11.1017,11.3382,10.9551,10.9551,1983400.0],["2016-05-26",11.0355,11.0923,10.6192,10.6618,3136600.0],["2016-05-27",10.5294,10.7233,10.3118,10.5246,4367200.0],["2016-05-31",10.5767,11.1585,10.553,10.9409,3743400.0],["2016-06-01",10.6807,11.6977,10.6571,11.622,3753800.0],["2016-06-02",11.4565,11.8491,11.4328,11.6646,2544900.0],["2016-06-03",11.7166,11.8869,11.5937,11.745,2504700.0],["2016-06-06",11.8349,12.4404,11.7214,12.4025,3122500.0],["2016-06-07",12.4451,12.6769,12.4025,12.6438,2750400.0],["2016-06-08",12.7384,13.1073,12.639,12.814,3195700.0],["2016-06-09",12.6201,13.0553,12.5775,13.0127,2301600.0],["2016-06-10",12.8661,13.2019,12.6674,12.7951,4496100.0],["2016-06-13",12.6012,12.8661,12.5208,12.6201,3219700.0],["2016-06-14",12.5539,12.6485,12.1613,12.5633,2877900.0],["2016-06-15",12.4593,12.71,12.2559,12.4356,2221700.0],["2016-06-16",12.3694,12.4877,12.1802,12.4309,1873900.0],["2016-06-17",12.6248,12.7809,12.341,12.6532,6789700.0],["2016-06-20",12.9654,13.1972,12.6248,13.0174,3192800.0],["2016-06-21",12.8897,13.2208,12.8188,13.1877,1724200.0],["2016-06-22",13.1972,13.3202,13.0553,13.0695,1725300.0],["2016-06-23",13.2256,13.481,12.9607,13.481,2381800.0],["2016-06-24",12.7951,13.3344,12.5917,12.7005,2590700.0],["2016-06-27",12.5539,12.6059,11.7781,11.8633,3535300.0],["2016-06-28",12.166,12.4735,12.0903,12.3836,2224900.0],["2016-06-29",12.5728,12.9796,12.4451,12.956,2528100.0],["2016-06-30",13.0647,13.1168,12.6343,13.0032,1959300.0],["2016-07-01",13.0553,13.0742,12.8945,12.9465,1247900.0],["2016-07-05",12.71,12.8566,12.4924,12.7951,1261400.0],["2016-07-06",12.7336,12.8755,12.5965,12.7999,2142700.0],["2016-07-07",12.8803,13.1688,12.6201,12.6911,1859000.0],["2016-07-08",12.8093,12.9985,12.6721,12.9228,1769300.0],["2016-07-11",13.06,13.131,12.6721,12.6769,1824800.0],["2016-07-12",13.0647,14.3513,13.0647,14.025,7041400.0],["2016-07-13",14.0675,14.2378,13.5661,13.6513,3262300.0],["2016-07-14",13.7459,13.8973,13.6182,13.7932,1776900.0],["2016-07-15",13.831,13.8736,13.6371,13.7175,1398000.0],["2016-07-18",13.6655,14.0108,13.6182,13.9966,1634200.0],["2016-07-19",13.8547,14.0108,13.779,13.9729,1607400.0],["2016-07-20",13.9114,14.0675,13.7459,14.006,1827400.0],["2016-07-21",13.9871,14.1621,13.8121,13.8452,1571900.0],["2016-07-22",13.7885,13.9114,13.6891,13.7222,1676000.0],["2016-07-25",13.6891,13.7175,13.4479,13.5236,1879100.0],["2016-07-26",13.4857,13.5898,13.235,13.4384,2052700.0],["2016-07-27",13.453,13.6033,13.0262,13.1717,2344500.0],["2016-07-28",13.1377,13.3075,13.0456,13.2493,1610700.0],["2016-07-29",13.2008,13.5257,13.0941,13.5112,1386500.0],["2016-08-01",13.3948,13.453,12.9826,13.065,3506300.0],["2016-08-02",13.1717,13.2881,12.6625,12.8807,2175400.0],["2016-08-03",12.9389,13.4578,12.8371,13.3754,3219800.0],["2016-08-04",13.3608,13.6082,13.1232,13.5354,2027500.0],["2016-08-05",13.5694,13.9282,13.4142,13.6179,2060100.0],["2016-08-08",13.7343,14.3356,13.7246,14.0931,3174900.0],["2016-08-09",14.1513,14.4375,13.9234,14.0786,2112700.0],["2016-08-10",13.9573,14.2144,13.7876,13.8846,1181500.0],["2016-08-11",13.967,14.1077,13.7925,14.064,1235100.0],["2016-08-12",14.2629,14.3356,14.0446,14.1368,1640900.0],["2016-08-15",14.161,14.3259,14.0058,14.2435,2689800.0],["2016-08-16",14.1853,14.4181,14.1853,14.3308,2024900.0],["2016-08-17",14.355,14.4714,14.1271,14.3453,2474200.0],["2016-08-18",14.355,14.6896,14.2774,14.6751,3000000.0],["2016-08-19",14.6654,14.6654,14.4375,14.486,2226600.0],["2016-08-22",14.3211,14.3599,14.1513,14.2338,1881000.0],["2016-08-23",14.195,14.2823,14.0689,14.098,2235000.0],["2016-08-24",14.0398,14.1271,13.7973,13.87,1748200.0],["2016-08-25",13.87,13.9767,13.7294,13.8361,1543300.0],["2016-08-26",13.8361,14.0446,13.7682,13.8313,901700.0],["2016-08-29",13.8167,13.9185,13.6615,13.8943,2341600.0],["2016-08-30",13.967,14.0301,13.7149,13.7391,2943900.0],["2016-08-31",13.5936,13.7052,13.3123,13.6082,3981400.0],["2016-09-01",13.5645,13.6227,13.3657,13.6033,1503400.0],["2016-09-02",13.7633,13.8312,13.613,13.7779,1283100.0],["2016-09-06",13.8409,13.967,13.7585,13.8022,1477100.0],["2016-09-07",13.8458,13.9525,13.8022,13.8361,1510100.0],["2016-09-08",13.9379,14.1756,13.8603,14.1077,1986300.0],["2016-09-09",13.87,13.9282,13.5936,13.5985,2042000.0],["2016-09-12",13.3463,13.8652,13.2299,13.7003,2040400.0],["2016-09-13",13.5112,13.5694,13.2105,13.2153,2621900.0],["2016-09-14",13.2153,13.4675,13.0165,13.1862,2542700.0],["2016-09-15",13.1911,13.3269,13.0505,13.1668,2548700.0],["2016-09-16",13.0311,13.356,12.9874,13.3317,3243600.0],["2016-09-19",13.4578,13.647,13.3172,13.5015,1903000.0],["2016-09-20",13.419,13.6276,13.3463,13.4045,1573800.0],["2016-09-21",13.5936,13.9428,13.4918,13.8943,1854000.0],["2016-09-22",14.1465,14.5441,14.0883,14.5199,3725600.0],["2016-09-23",14.3696,14.612,14.355,14.486,2235000.0],["2016-09-26",14.5829,14.6605,14.3793,14.5781,1525900.0],["2016-09-27",14.3308,14.452,14.1804,14.2726,1354100.0],["2016-09-28",14.4132,15.1019,14.3065,14.9952,4391600.0],["2016-09-29",15.0243,15.3831,14.8933,15.0679,3514300.0],["2016-09-30",15.1746,15.3734,14.9661,15.2328,3479700.0],["2016-10-03",15.4025,15.4171,14.9758,15.0097,2575300.0],["2016-10-04",15.194,15.2086,14.7575,14.8691,1802500.0],["2016-10-05",15.034,15.485,15.0097,15.4413,3775900.0],["2016-10-06",15.5189,15.6353,15.1504,15.2425,1480300.0],["2016-10-07",15.2037,15.3686,15.0631,15.097,2226600.0],["2016-10-10",15.4268,15.8051,15.3443,15.7954,2182700.0],["2016-10-11",15.7372,15.7372,15.451,15.6062,1804400.0],["2016-10-12",15.4607,15.6547,15.3928,15.5868,2156700.0],["2016-10-13",15.8002,15.8099,15.2377,15.5335,1979900.0],["2016-10-14",15.5674,15.679,15.5238,15.6062,2023200.0],["2016-10-17",15.5868,15.7711,15.5723,15.7469,1358800.0],["2016-10-18",16.0039,16.0039,15.5626,15.742,1404900.0],["2016-10-19",15.8633,15.9166,15.645,15.8681,5132900.0],["2016-10-20",15.7614,15.9748,15.6741,15.8293,2067600.0],["2016-10-21",15.7614,15.8633,15.6644,15.7372,2116600.0],["2016-10-24",15.7566,15.9409,15.6208,15.8536,1359600.0],["2016-10-25",15.839,15.8827,15.5238,15.6256,2781500.0],["2016-10-26",15.548,15.8584,15.3201,15.5432,2098600.0],["2016-10-27",15.5876,15.6863,15.3853,15.4494,1136900.0],["2016-10-28",15.3656,15.6123,15.2767,15.3656,831100.0],["2016-10-31",15.2965,15.3261,14.9511,14.9807,1654000.0],["2016-11-01",15.0004,15.1484,14.8672,14.9313,1641700.0],["2016-11-02",14.7389,15.0201,14.4971,14.8326,1997900.0],["2016-11-03",14.3293,14.5514,13.4066,14.1172,6029600.0],["2016-11-04",14.0431,14.0876,13.8704,13.9445,2746600.0],["2016-11-07",14.1122,14.4428,14.0925,14.428,1872600.0],["2016-11-08",14.3787,14.6451,14.3589,14.5218,1021500.0],["2016-11-09",14.28,15.1632,14.2701,15.1336,2327400.0],["2016-11-10",15.1632,15.3952,14.9412,15.2274,2136900.0],["2016-11-11",15.0251,15.0695,14.6501,14.9017,2121700.0],["2016-11-14",14.9264,14.9659,14.6205,14.9313,2469500.0],["2016-11-15",15.1534,15.4001,15.1139,15.3853,1717700.0],["2016-11-16",15.3211,15.4544,15.0794,15.3705,1777100.0],["2016-11-17",15.553,15.6912,15.1484,15.3211,1621000.0],["2016-11-18",15.3557,15.4198,15.1534,15.4001,1857200.0],["2016-11-21",15.6813,15.9922,15.5827,15.9083,1737700.0],["2016-11-22",15.8837,15.9873,15.4593,15.6863,1995200.0],["2016-11-23",15.5136,15.7307,15.479,15.6419,1839400.0],["2016-11-25",15.5037,15.5728,15.2521,15.3557,1278400.0],["2016-11-28",15.4692,15.4988,14.7833,14.7981,2395400.0],["2016-11-29",14.5366,14.6698,14.0727,14.6353,4163600.0],["2016-11-30",15.4198,16.4166,15.4198,16.2587,7814300.0],["2016-12-01",16.5202,16.7521,15.9379,15.9478,3451100.0],["2016-12-02",15.9527,16.2093,15.78,15.8047,2070800.0],["2016-12-05",15.9626,15.9971,15.4445,15.4741,2456300.0],["2016-12-06",15.331,15.5975,15.2965,15.484,2045800.0],["2016-12-07",15.4001,15.6123,15.3409,15.6024,2980600.0],["2016-12-08",15.6172,15.6813,15.3902,15.6764,1789800.0],["2016-12-09",15.8639,16.2833,15.7899,15.9429,2265500.0],["2016-12-12",16.2833,16.3968,15.9725,16.0021,1695400.0],["2016-12-13",16.1896,16.1896,15.7899,16.0169,2111800.0],["2016-12-14",15.9379,16.155,15.7356,15.7751,2914300.0],["2016-12-15",15.6715,16.0712,15.5037,15.9083,3292000.0],["2016-12-16",15.933,16.1156,15.8244,15.9823,5626000.0],["2016-12-19",15.9429,15.9823,15.7356,15.7899,1412500.0],["2016-12-20",15.9725,15.9922,15.8442,15.9083,2760100.0],["2016-12-21",15.9083,16.2093,15.8096,16.1896,2350200.0],["2016-12-22",16.155,16.4116,14.8228,16.3031,2257600.0],["2016-12-23",16.2883,16.535,16.1846,16.4856,2036700.0],["2016-12-27",16.5202,16.6238,16.3524,16.5251,1835300.0],["2016-12-28",16.5301,16.6485,16.2537,16.308,1990400.0],["2016-12-29",16.1945,16.3475,15.9823,16.0218,1669900.0],["2016-12-30",15.9774,16.0366,15.8047,15.933,2231400.0],["2017-01-03",16.0366,16.2932,15.7948,16.1304,1567400.0],["2017-01-04",16.1156,16.2932,15.9971,16.1797,2048100.0],["2017-01-05",16.2784,16.3426,16.155,16.308,2006400.0],["2017-01-06",16.3919,16.4018,16.0416,16.0613,2469300.0],["2017-01-09",16.0366,16.1452,15.7455,15.9873,1846000.0],["2017-01-10",15.9577,16.0021,15.7406,15.7504,1293600.0],["2017-01-11",15.8392,15.9774,15.6715,15.7652,1402100.0],["2017-01-12",15.8343,15.8837,15.4692,15.5481,2913300.0],["2017-01-13",15.4396,15.6616,15.4396,15.5481,3156000.0],["2017-01-17",15.558,15.6073,15.405,15.4544,4722200.0],["2017-01-18",15.4593,15.484,15.2323,15.3014,3657400.0],["2017-01-19",15.2619,15.3606,14.9511,15.0547,3124500.0],["2017-01-20",15.2076,15.2915,14.8968,15.0201,5056300.0],["2017-01-23",14.956,15.3853,14.956,15.3803,2631900.0],["2017-01-24",15.5037,15.9774,15.4494,15.8639,3117000.0],["2017-01-25",15.7011,15.8688,15.4001,15.5284,4551500.0],["2017-01-26",15.6813,16.0119,15.3014,15.9922,3434900.0],["2017-01-27",15.932,16.1328,15.8215,15.8717,2364700.0],["2017-01-30",15.7312,15.7663,15.2794,15.5957,2530000.0],["2017-01-31",15.9169,15.9872,15.5354,15.7563,1443900.0],["2017-02-01",16.0474,16.0625,15.7613,15.9521,1559600.0],["2017-02-02",16.0073,16.0575,15.7714,16.0524,943100.0],["2017-02-03",16.1127,16.4389,15.9671,16.0976,3317800.0],["2017-02-06",16.0675,16.203,15.9019,16.183,1192000.0],["2017-02-07",16.0424,16.2181,15.9671,16.2081,1819900.0],["2017-02-08",15.6308,15.9219,15.3648,15.7463,3437300.0],["2017-02-09",15.7462,16.0022,15.6358,15.691,2453900.0],["2017-02-10",15.8617,15.937,15.4451,15.6961,2745000.0],["2017-02-13",15.6659,15.7814,15.4802,15.5405,2580000.0],["2017-02-14",15.5455,15.7814,15.4401,15.7714,2468000.0],["2017-02-15",15.7964,16.1026,15.7312,16.0173,2294800.0],["2017-02-16",16.0725,16.1779,15.6961,15.7262,2615200.0],["2017-02-17",15.7312,15.7312,15.4852,15.5856,3252700.0],["2017-02-21",15.7212,15.8517,15.6157,15.681,1808000.0],["2017-02-22",15.5605,15.6107,15.174,15.2292,2086900.0],["2017-02-23",15.4099,15.42,14.8478,15.0787,2111400.0],["2017-02-24",15.1389,15.7663,15.1138,15.7262,4183800.0],["2017-02-27",15.7814,15.937,15.691,15.8215,2379000.0],["2017-02-28",15.7814,16.1227,15.7663,16.1026,2529000.0],["2017-03-01",16.1629,16.5343,16.1328,16.2984,2604100.0],["2017-03-02",16.0374,16.4189,16.0123,16.2382,1808400.0],["2017-03-03",16.2231,16.5695,16.183,16.4691,1575500.0],["2017-03-06",16.4038,16.5393,16.3034,16.5393,1893200.0],["2017-03-07",16.5243,16.5343,16.3135,16.449,1315600.0],["2017-03-08",16.3386,16.4289,15.9872,16.0474,1998900.0],["2017-03-09",15.8768,15.9219,15.3096,15.6107,2826700.0],["2017-03-10",15.7563,15.8617,15.5254,15.7262,1422800.0],["2017-03-13",15.6408,15.9119,15.6208,15.8015,1244900.0],["2017-03-14",15.5856,15.6559,15.3095,15.5153,1481600.0],["2017-03-15",15.6609,15.9872,15.5756,15.9069,1279800.0],["2017-03-16",15.937,16.0022,15.7011,15.8115,951000.0],["2017-03-17",15.8115,15.8366,15.6057,15.6308,1772100.0],["2017-03-20",15.5605,15.7663,15.4752,15.7011,1014700.0],["2017-03-21",15.7262,15.8015,15.3346,15.671,1220600.0],["2017-03-22",15.5605,15.6509,15.4099,15.5254,1297700.0],["2017-03-23",15.5555,15.9922,15.5003,15.7613,1587600.0],["2017-03-24",15.7814,15.932,15.691,15.7111,661400.0],["2017-03-27",15.4702,15.7111,15.4601,15.686,1205000.0],["2017-03-28",15.6358,15.9219,15.6007,15.8015,1132000.0],["2017-03-29",15.7613,16.0123,15.7312,15.8316,1052900.0],["2017-03-30",15.8868,15.8968,15.5204,15.6961,1518300.0],["2017-03-31",15.6107,15.8768,15.5405,15.8667,3396400.0],["2017-04-03",15.8366,15.9219,15.4752,15.7312,1025800.0],["2017-04-04",15.681,15.8567,15.6157,15.7714,812400.0],["2017-04-05",15.8768,16.0273,15.676,15.7412,1371300.0],["2017-04-06",15.7362,15.8517,15.6258,15.7262,1864000.0],["2017-04-07",15.7663,15.7713,15.5154,15.5806,2245000.0],["2017-04-10",15.5856,15.691,15.5354,15.5806,1387100.0],["2017-04-11",15.5605,15.6157,15.3999,15.4451,1336000.0],["2017-04-12",15.43,15.5806,15.3347,15.5354,2245900.0],["2017-04-13",15.5103,15.5806,15.3648,15.42,897100.0],["2017-04-17",15.3748,15.4501,15.1991,15.3597,1165600.0],["2017-04-18",15.2443,15.3547,15.1339,15.3196,1135800.0],["2017-04-19",15.3397,15.3848,15.1891,15.2343,2677200.0],["2017-04-20",15.3146,15.3648,15.169,15.2493,1739000.0],["2017-04-21",15.159,15.2343,14.8578,15.0134,2572200.0],["2017-04-24",15.1088,15.2744,14.9582,15.0184,1090600.0],["2017-04-25",15.0084,15.3748,15.0084,15.3347,1126100.0],["2017-04-26",15.2895,15.42,15.1991,15.2192,1555700.0],["2017-04-27",15.163,15.1834,14.9176,15.03,4245900.0],["2017-04-28",15.03,15.1885,14.9278,14.9534,1272700.0],["2017-05-01",14.9636,15.0045,14.8256,14.8869,1405400.0],["2017-05-02",14.8818,15.0607,14.8256,14.8869,1922700.0],["2017-05-03",14.8511,14.938,14.5802,14.6926,1611600.0],["2017-05-04",14.662,14.6926,13.9974,14.0076,2914300.0],["2017-05-05",14.0229,14.5802,13.7162,14.5137,2866100.0],["2017-05-08",14.4524,14.662,14.4268,14.5648,1896700.0],["2017-05-09",13.8389,14.161,13.7724,13.7775,7102300.0],["2017-05-10",13.8133,13.9923,13.798,13.9258,3511300.0],["2017-05-11",13.8849,14.0741,13.7878,13.9718,1976100.0],["2017-05-12",14.0178,14.0741,13.89,14.0076,1719500.0],["2017-05-15",14.2428,14.3092,14.028,14.1303,2013600.0],["2017-05-16",14.2223,14.2223,14.0434,14.0996,1086400.0],["2017-05-17",13.982,14.1201,13.8951,13.9002,967500.0],["2017-05-18",13.798,14.0127,13.7571,13.9156,4292200.0],["2017-05-19",13.9054,14.3603,13.8696,14.2274,1444500.0],["2017-05-22",14.437,14.5137,14.2274,14.3399,1702500.0],["2017-05-23",14.345,14.4166,14.1865,14.2888,1791100.0],["2017-05-24",14.2172,14.529,14.0894,14.1967,1932600.0],["2017-05-25",14.1865,14.3092,13.6651,13.8031,3033600.0],["2017-05-26",13.7929,13.8236,13.6293,13.7622,2567400.0],["2017-05-30",13.66,13.7418,13.5833,13.6804,2435900.0],["2017-05-31",13.6497,13.7315,13.3788,13.5373,3546900.0],["2017-06-01",13.5424,13.7571,13.5117,13.5782,1773800.0],["2017-06-02",13.5219,13.5833,13.4248,13.4606,1963700.0],["2017-06-05",13.3635,13.527,13.3635,13.4248,1776500.0],["2017-06-06",13.3992,13.5526,13.389,13.5219,1909300.0],["2017-06-07",13.435,13.6395,13.0874,13.0925,2428600.0],["2017-06-08",13.0772,13.1334,12.9289,12.934,3155400.0],["2017-06-09",12.9391,13.1539,12.9391,13.113,2761100.0],["2017-06-12",13.1999,13.2612,13.1436,13.2101,2126100.0],["2017-06-13",13.2305,13.3328,13.1641,13.2459,1978300.0],["2017-06-14",13.2356,13.2356,12.6937,12.6937,3367700.0],["2017-06-15",12.6324,12.704,12.1058,12.1058,4408000.0],["2017-06-16",12.2132,12.7142,12.1365,12.6886,5281500.0],["2017-06-19",12.7449,12.7755,12.4841,12.5506,2712100.0],["2017-06-20",12.4023,12.4126,11.8656,11.9883,3858100.0],["2017-06-21",12.0292,12.2081,11.9116,11.9525,2516700.0],["2017-06-22",11.9883,12.2848,11.9883,12.2183,2398800.0],["2017-06-23",12.1927,12.5557,12.1927,12.4841,3493200.0],["2017-06-26",12.5506,12.7244,12.4535,12.6733,3296100.0],["2017-06-27",12.6784,12.9085,12.6375,12.6631,3310500.0],["2017-06-28",12.7398,13.1181,12.6886,13.0209,3798400.0],["2017-06-29",13.026,13.5168,13.0158,13.297,4253300.0],["2017-06-30",13.4504,13.4759,13.3174,13.4299,2556400.0],["2017-07-03",13.4913,13.7929,13.4657,13.6395,1513900.0],["2017-07-05",13.6395,13.6497,13.3277,13.4861,6305700.0],["2017-07-06",13.6037,13.6651,13.2714,13.3583,1540600.0],["2017-07-07",13.3226,13.4044,13.1436,13.4044,1305100.0],["2017-07-10",13.4401,13.4708,13.251,13.2919,2773600.0],["2017-07-11",13.2765,13.3686,13.1947,13.343,1735500.0],["2017-07-12",13.4606,13.6804,13.4095,13.5066,2940600.0],["2017-07-13",13.5015,13.5219,13.2612,13.4555,2092900.0],["2017-07-14",13.4913,13.6497,13.4452,13.6497,1453300.0],["2017-07-17",13.6242,13.7418,13.4555,13.5117,4044000.0],["2017-07-18",13.6497,13.7571,13.4913,13.7264,3066900.0],["2017-07-19",13.6753,13.7315,13.5577,13.614,2126900.0],["2017-07-20",13.6549,13.7622,13.4555,13.5322,1897000.0],["2017-07-21",13.5526,13.5986,13.3021,13.3635,2417700.0],["2017-07-24",13.3941,13.6753,13.3686,13.5679,1736700.0],["2017-07-25",13.6753,13.7366,13.6242,13.6957,2151100.0],["2017-07-26",13.7162,13.7775,13.614,13.6702,1311300.0],["2017-07-27",13.7328,13.7433,13.5815,13.7067,1448500.0],["2017-07-28",13.6232,13.879,13.6232,13.8424,1096100.0],["2017-07-31",13.8581,13.9103,13.618,13.7641,1848800.0],["2017-08-01",13.7537,13.8163,13.6493,13.738,1374000.0],["2017-08-02",13.6232,13.7798,13.5815,13.7224,3110400.0],["2017-08-03",13.7015,13.7485,13.2631,13.3674,1783500.0],["2017-08-04",13.3466,13.451,13.2735,13.3727,1163000.0],["2017-08-07",13.3518,13.3727,13.1065,13.1534,1852000.0],["2017-08-08",11.3736,11.3736,10.4392,10.6063,22358000.0],["2017-08-09",10.5436,11.3997,10.5436,10.9664,10277200.0],["2017-08-10",11.0395,11.2222,10.742,10.789,5944900.0],["2017-08-11",10.6428,10.8568,10.6115,10.648,3923500.0],["2017-08-14",10.7211,10.8359,10.6585,10.695,2563500.0],["2017-08-15",10.7002,10.7837,10.4131,10.5228,3422600.0],["2017-08-16",10.5697,10.5697,10.1208,10.2827,7683200.0],["2017-08-17",10.2461,10.2566,9.9643,9.9904,7597800.0],["2017-08-18",9.9225,10.0478,9.8233,9.9225,4964800.0],["2017-08-21",10.0008,10.1417,9.8807,10.1261,3258100.0],["2017-08-22",10.1991,10.2827,10.0947,10.2305,3289900.0],["2017-08-23",10.2357,10.4184,10.1469,10.3975,2460000.0],["2017-08-24",10.387,10.5958,10.3662,10.4862,2174100.0],["2017-08-25",10.5071,10.5541,10.4392,10.5384,1368700.0],["2017-08-28",10.528,11.0865,10.4914,10.695,6895200.0],["2017-08-29",10.6376,10.862,10.5697,10.7681,3547900.0],["2017-08-30",10.7472,10.956,10.6324,10.9038,2631700.0],["2017-08-31",10.9142,11.3214,10.8986,11.3057,4047500.0],["2017-09-01",11.3579,11.4205,11.2326,11.3997,2895400.0],["2017-09-05",11.504,11.6763,11.3422,11.3736,2425500.0],["2017-09-06",11.4362,11.5823,11.4153,11.4153,1315000.0],["2017-09-07",11.4362,11.5667,11.3214,11.5406,2514400.0],["2017-09-08",11.504,11.5406,11.2587,11.3109,2750300.0],["2017-09-11",11.3266,11.4571,11.3266,11.4466,2470200.0],["2017-09-12",11.431,11.5458,11.3788,11.4727,5040300.0],["2017-09-13",11.5249,11.6659,11.4571,11.645,3203100.0],["2017-09-14",11.6606,11.7598,11.5249,11.6815,2695900.0],["2017-09-15",11.6867,11.7128,11.337,11.384,4148800.0],["2017-09-18",11.4049,11.4832,11.3318,11.4727,1768500.0],["2017-09-19",11.4049,11.5301,11.3318,11.4675,2028800.0],["2017-09-20",11.4832,11.7598,11.4727,11.5093,1672300.0],["2017-09-21",11.4623,11.5719,11.2431,11.337,1304100.0],["2017-09-22",11.337,11.384,11.2222,11.2639,5022300.0],["2017-09-25",11.2796,11.5197,11.2692,11.4832,4361400.0],["2017-09-26",11.4414,11.504,11.2639,11.3475,2004300.0],["2017-09-27",11.3527,11.3892,11.0969,11.1543,2658800.0],["2017-09-28",11.1439,11.2013,10.9142,11.0656,3023300.0],["2017-09-29",11.2222,11.2639,10.9769,11.0604,5983800.0],["2017-10-02",10.9403,11.17,10.8777,11.1282,6654900.0],["2017-10-03",11.1752,11.1909,11.0499,11.1126,1967200.0],["2017-10-04",11.1126,11.1909,11.0082,11.0447,1383000.0],["2017-10-05",11.0552,11.2326,11.0395,11.217,1934000.0],["2017-10-06",11.1282,11.3266,11.0447,11.2692,1835000.0],["2017-10-09",11.2796,11.3683,11.1282,11.1387,1106000.0],["2017-10-10",11.2587,11.29,11.1126,11.1804,1426000.0],["2017-10-11",11.1439,11.2744,11.1021,11.2744,1865500.0],["2017-10-12",11.1961,11.2535,10.9716,11.0969,1659200.0],["2017-10-13",11.2065,11.2222,10.9038,10.9664,1806200.0],["2017-10-16",10.9664,11.0238,10.789,10.8151,2110200.0],["2017-10-17",10.7368,10.9977,10.7263,10.862,2368800.0],["2017-10-18",10.9194,10.9612,10.5854,10.6115,2518800.0],["2017-10-19",10.528,10.8046,10.528,10.7733,2709600.0],["2017-10-20",10.742,10.8307,10.6219,10.6428,1511300.0],["2017-10-23",10.6271,10.6689,10.3505,10.3766,2305400.0],["2017-10-24",10.3923,10.5384,10.1522,10.1991,3611900.0],["2017-10-25",10.1417,10.2722,9.7972,9.9068,3406800.0],["2017-10-26",9.8755,10.3035,9.792,10.1052,3066800.0],["2017-10-27",10.1104,10.4445,10.0634,10.2774,3242100.0],["2017-10-30",10.3092,10.728,10.288,10.4841,5363100.0],["2017-10-31",10.3728,10.5955,10.3357,10.5849,3360800.0],["2017-11-01",10.4841,10.9877,10.4311,10.9188,3136500.0],["2017-11-02",10.8658,10.9135,10.5159,10.7121,3176600.0],["2017-11-03",10.6591,10.7916,10.5478,10.728,3065400.0],["2017-11-06",10.7333,11.1043,10.7333,11.0089,3654300.0],["2017-11-07",10.9188,11.5442,10.887,11.3799,3924100.0],["2017-11-08",11.3375,11.5389,11.2633,11.2739,2639600.0],["2017-11-09",11.258,11.4912,11.2315,11.3163,2358800.0],["2017-11-10",11.3163,11.3746,11.1308,11.1785,1481600.0],["2017-11-13",11.152,11.1626,10.7704,10.7916,3660400.0],["2017-11-14",10.7969,10.8764,10.5902,10.6061,2621300.0],["2017-11-15",10.5107,10.8128,10.394,10.7916,3180600.0],["2017-11-16",10.8075,10.8075,10.5053,10.5743,2515000.0],["2017-11-17",10.6273,10.7651,10.3993,10.622,3927800.0],["2017-11-20",10.5319,10.6962,10.3516,10.6485,3906700.0],["2017-11-21",10.7174,10.7333,10.3304,10.394,3289100.0],["2017-11-22",10.4046,10.5319,10.3357,10.3728,5258000.0],["2017-11-24",10.3887,10.394,9.8587,10.0283,4712400.0],["2017-11-27",9.9753,10.1025,9.8799,9.8958,4629100.0],["2017-11-28",9.8958,10.0442,9.8534,9.9276,3712500.0],["2017-11-29",9.8746,10.0283,9.7421,9.8428,3397500.0],["2017-11-30",9.8322,10.3675,9.811,10.3357,4679500.0],["2017-12-01",10.3622,10.8128,10.341,10.6856,5457400.0],["2017-12-04",10.6538,10.887,10.6008,10.7068,4470500.0],["2017-12-05",10.6803,10.6803,10.4364,10.4682,4146300.0],["2017-12-06",10.4099,10.4682,10.0707,10.1714,4043000.0],["2017-12-07",10.1237,10.4629,10.0813,10.4576,2552200.0],["2017-12-08",10.5,10.5902,10.3463,10.4841,3338500.0],["2017-12-11",10.4947,10.8658,10.288,10.8181,4757200.0],["2017-12-12",10.8022,11.046,10.6644,10.7863,4246600.0],["2017-12-13",10.7916,10.8552,10.6273,10.7174,3737900.0],["2017-12-14",10.7174,10.9188,10.675,10.7969,3972300.0],["2017-12-15",10.7863,10.834,10.6538,10.7545,7102500.0],["2017-12-18",10.7863,11.3163,10.7598,11.0831,3892600.0],["2017-12-19",11.0778,11.1096,10.9082,10.9082,2914400.0],["2017-12-20",10.9294,11.0884,10.8181,11.0566,3179200.0],["2017-12-21",11.0142,11.2315,10.9771,11.0884,2637300.0],["2017-12-22",10.9188,11.2527,10.9135,11.1944,3509600.0],["2017-12-26",11.1944,11.3693,11.1944,11.2845,2521400.0],["2017-12-27",11.2845,11.311,11.0725,11.0725,2200900.0],["2017-12-28",11.0566,11.1626,10.9453,11.0142,2638300.0],["2017-12-29",10.9877,11.1096,10.8764,10.94,2715100.0],["2018-01-02",11.046,11.311,10.8658,11.2845,3268400.0],["2018-01-03",11.3375,11.8463,11.2474,11.8039,4696300.0],["2018-01-04",11.8675,11.9099,11.6714,11.8463,2796300.0],["2018-01-05",11.9046,11.9046,11.6979,11.8145,3026800.0],["2018-01-08",11.8251,11.9895,11.8092,11.9417,2825100.0],["2018-01-09",12.0478,12.0478,11.8463,11.9842,2340000.0],["2018-01-10",11.9736,12.2174,11.9259,12.1697,3239300.0],["2018-01-11",12.2333,12.5195,12.1697,12.4983,3699500.0],["2018-01-12",12.5248,12.7739,12.4135,12.6997,5115000.0],["2018-01-16",12.7633,12.7898,12.1273,12.1379,5723400.0],["2018-01-17",12.1008,12.1856,11.8039,12.1432,3371100.0],["2018-01-18",12.1379,12.1591,11.8993,11.9683,2670200.0],["2018-01-19",11.9524,12.0319,11.7403,11.9205,2101000.0],["2018-01-22",11.894,12.2492,11.7986,12.2174,2707500.0],["2018-01-23",12.2969,12.4082,11.9524,12.1432,3004800.0],["2018-01-24",12.1856,12.2916,12.0902,12.1061,3887600.0],["2018-01-25",12.175,12.1909,11.9895,12.0584,2644500.0],["2018-01-26",12.1114,12.175,12.0001,12.0796,3670100.0],["2018-01-29",12.016,12.0425,11.6979,11.7138,3237300.0],["2018-01-30",11.6117,11.7353,11.284,11.4183,7023000.0],["2018-01-31",11.4183,11.5902,11.1604,11.2678,2065000.0],["2018-02-01",11.2732,11.3377,11.1281,11.3001,3533200.0],["2018-02-02",11.1872,11.2732,10.9669,10.9723,2435000.0],["2018-02-05",10.8917,11.1389,10.7466,10.8702,2963800.0],["2018-02-06",10.6499,11.2302,10.6392,11.0529,3031400.0],["2018-02-07",11.0046,11.5473,10.8434,11.472,5112900.0],["2018-02-08",11.6494,11.8912,11.2195,11.2464,7679600.0],["2018-02-09",11.3323,11.6225,11.1926,11.5634,10652900.0],["2018-02-12",11.6923,11.9234,11.5365,11.8535,4287000.0],["2018-02-13",11.9073,12.0953,11.7944,12.0309,4285000.0],["2018-02-14",11.8858,12.2834,11.8213,12.2297,3978100.0],["2018-02-15",12.2834,12.3264,12.0685,12.1115,3852400.0],["2018-02-16",12.1168,12.3748,11.9234,12.0255,3885200.0],["2018-02-20",12.1168,12.2297,11.7729,11.8589,2152100.0],["2018-02-21",11.8643,11.9073,11.472,11.4989,2205900.0],["2018-02-22",11.6117,11.7514,11.241,11.2678,2702600.0],["2018-02-23",11.3753,11.558,11.2571,11.4237,3144300.0],["2018-02-26",11.4935,11.644,11.3377,11.6332,2104900.0],["2018-02-27",11.5795,11.7138,11.4237,11.515,2466000.0],["2018-02-28",11.5849,11.6064,11.3162,11.3377,4717800.0],["2018-03-01",11.3538,11.5204,11.2464,11.4667,2943200.0],["2018-03-02",11.3968,11.5903,11.2249,11.558,2211400.0],["2018-03-05",11.5365,11.9019,11.5096,11.8912,1665300.0],["2018-03-06",12.0953,12.1867,11.8482,11.9449,1606400.0],["2018-03-07",11.8535,12.0309,11.4452,11.6225,2406600.0],["2018-03-08",11.6601,11.7031,11.4022,11.6655,1608500.0],["2018-03-09",11.7676,12.1168,11.6816,12.0738,4515700.0],["2018-03-12",12.0953,12.4822,12.0577,12.4768,2463500.0],["2018-03-13",12.4446,12.5521,12.3479,12.4715,1848800.0],["2018-03-14",12.5037,12.5252,12.2082,12.2243,5800900.0],["2018-03-15",12.235,12.2995,10.9992,11.558,9644600.0],["2018-03-16",11.6708,11.9234,11.6279,11.7998,3503800.0],["2018-03-19",11.7514,11.7729,11.198,11.3108,2752200.0],["2018-03-20",11.4129,11.4398,11.1496,11.3431,2788000.0],["2018-03-21",11.3861,11.8428,11.3538,11.8106,2580400.0],["2018-03-22",11.687,11.8697,11.6601,11.6977,1888500.0],["2018-03-23",11.73,11.8052,11.5795,11.7622,2724200.0],["2018-03-26",11.8213,11.8482,11.4667,11.7085,3443300.0],["2018-03-27",11.7138,11.9019,11.3323,11.6117,2894800.0],["2018-03-28",11.5204,11.8321,11.5204,11.6117,2064800.0],["2018-03-29",11.6171,11.9556,11.601,11.8374,2218000.0],["2018-04-02",11.8267,11.9395,11.4452,11.5204,8544500.0],["2018-04-03",11.5688,11.7944,11.3861,11.7783,1775900.0],["2018-04-04",11.558,11.9556,11.4237,11.9288,2086600.0],["2018-04-05",11.9664,12.5897,11.9664,12.4446,3342600.0],["2018-04-06",12.4016,12.5897,12.2512,12.3479,2790300.0],["2018-04-09",12.5574,12.7401,12.278,12.4983,4340700.0],["2018-04-10",12.6327,13.1539,12.6004,13.0625,7894800.0],["2018-04-11",12.9981,13.2184,12.8583,13.1969,3281900.0],["2018-04-12",13.2076,13.2237,12.7401,12.8261,4807500.0],["2018-04-13",12.8691,12.8745,12.5736,12.7992,2357500.0],["2018-04-16",12.7831,13.4333,12.7133,13.3688,4539200.0],["2018-04-17",13.4172,13.7611,13.3151,13.6375,3661500.0],["2018-04-18",13.745,13.9438,13.2022,13.2291,4181600.0],["2018-04-19",13.299,13.4172,13.0142,13.0679,2244700.0],["2018-04-20",13.0787,13.3312,12.9282,13.256,1656800.0],["2018-04-23",13.2936,13.6052,13.2399,13.5408,1964700.0],["2018-04-24",13.444,13.5569,13.17,13.3043,2575000.0],["2018-04-25",13.1861,13.2506,12.896,13.0625,2830700.0],["2018-04-26",13.0948,13.1646,12.8315,12.9175,3010900.0],["2018-04-27",12.8906,13.0464,12.8207,12.9712,2167300.0],["2018-04-30",12.9494,13.0038,12.7209,12.7916,2274600.0],["2018-05-01",12.6665,12.9113,12.6665,12.8297,1289700.0],["2018-05-02",12.8243,12.9657,12.6719,12.8134,5236300.0],["2018-05-03",12.7318,13.0963,12.7318,12.9168,2173300.0],["2018-05-04",12.8352,13.2487,12.8243,13.2487,1985900.0],["2018-05-07",13.3466,13.5262,13.216,13.3031,1869600.0],["2018-05-08",13.4772,13.5044,13.129,13.3521,1814500.0],["2018-05-09",12.3781,13.3738,12.3509,13.2269,6300400.0],["2018-05-10",13.2922,13.3793,13.08,13.1072,3981400.0],["2018-05-11",13.1018,13.1616,12.7155,12.8841,1910800.0],["2018-05-14",12.8787,13.314,12.8787,13.2759,2067500.0],["2018-05-15",13.2269,13.2976,13.1127,13.2596,1770500.0],["2018-05-16",13.2541,13.3629,13.1943,13.2922,1405200.0],["2018-05-17",13.3847,13.6513,13.3194,13.5098,1963400.0],["2018-05-18",13.5098,13.5262,13.3194,13.4826,1391100.0],["2018-05-21",13.5371,13.5751,13.4337,13.5207,1217900.0],["2018-05-22",13.5207,13.635,13.3847,13.4228,1990700.0],["2018-05-23",13.3085,13.3738,13.0854,13.1453,2519300.0],["2018-05-24",12.9712,13.031,12.6502,12.6883,3655200.0],["2018-05-25",12.5305,12.6828,12.2203,12.574,2970600.0],["2018-05-29",12.5087,12.7971,12.4053,12.5142,2458600.0],["2018-05-30",12.5903,12.8243,12.5468,12.7971,3573400.0],["2018-05-31",12.6774,13.0691,12.6774,12.7862,2889400.0],["2018-06-01",12.8678,13.031,12.7862,12.9005,2294300.0],["2018-06-04",12.9712,13.0691,12.8243,12.9766,2829000.0],["2018-06-05",12.9113,13.1834,12.9059,13.0419,1598600.0],["2018-06-06",13.0637,13.2976,13.0038,13.2432,1999600.0],["2018-06-07",13.3303,13.4663,13.2106,13.45,1803500.0],["2018-06-08",13.4609,13.4663,13.2813,13.401,2280400.0],["2018-06-11",13.3847,13.8037,13.3412,13.7656,3045700.0],["2018-06-12",13.7547,14.3532,13.7492,13.8798,3292100.0],["2018-06-13",13.8907,14.005,13.684,13.684,1376200.0],["2018-06-14",13.7547,13.8581,13.7003,13.7166,1082300.0],["2018-06-15",13.7057,13.7166,13.1235,13.1725,4137700.0],["2018-06-18",13.0474,13.4554,13.0419,13.4173,1156700.0],["2018-06-19",13.2759,13.4663,13.2596,13.3738,965000.0],["2018-06-20",13.4663,13.5153,13.2269,13.3085,1128900.0],["2018-06-21",13.2269,13.2487,12.9984,13.1507,1162200.0],["2018-06-22",13.537,13.684,13.2487,13.3357,1293900.0],["2018-06-25",13.265,13.2704,12.6991,12.7808,1627300.0],["2018-06-26",12.8297,13.0855,12.759,13.0147,1443600.0],["2018-06-27",13.0909,13.1671,12.7862,12.8297,2869600.0],["2018-06-28",12.846,12.9331,12.6556,12.7808,1587000.0],["2018-06-29",12.8406,12.993,12.7916,12.8624,1944800.0],["2018-07-02",12.7862,12.9059,12.6175,12.8243,1619000.0],["2018-07-03",12.8896,13.0909,12.7155,12.7862,1475700.0],["2018-07-05",12.9005,12.9222,12.6883,12.6991,1008200.0],["2018-07-06",12.6937,12.8569,12.6502,12.7481,1536600.0],["2018-07-09",12.8841,12.9385,12.7481,12.8025,1812400.0],["2018-07-10",12.846,13.0637,12.8297,12.9875,2301600.0],["2018-07-11",12.8896,12.9331,12.6393,12.6502,2114000.0],["2018-07-12",12.623,12.7046,12.34,12.6339,1405000.0],["2018-07-13",12.6502,12.8297,12.5196,12.8025,1805800.0],["2018-07-16",12.7155,12.7699,12.623,12.7318,1291500.0],["2018-07-17",12.623,12.8624,12.4761,12.5142,2279200.0],["2018-07-18",12.6883,12.9549,12.5577,12.8406,5204000.0],["2018-07-19",13.1725,13.5207,13.0637,13.1779,3893900.0],["2018-07-20",13.2215,13.4065,12.9549,12.9712,2635500.0],["2018-07-23",13.0365,13.1072,12.8352,12.9984,1154100.0],["2018-07-24",13.0528,13.2541,12.9549,13.0147,2728200.0],["2018-07-25",12.9277,13.3031,12.8787,13.2596,2121800.0],["2018-07-26",13.2378,13.5588,13.2269,13.5207,1547200.0],["2018-07-27",13.537,13.6731,13.1399,13.2596,2308400.0],["2018-07-30",13.3587,13.557,13.3477,13.5185,1579100.0],["2018-07-31",13.4854,13.6782,13.3863,13.6507,1251700.0],["2018-08-01",13.6011,13.8545,13.5075,13.7939,2056500.0],["2018-08-02",13.7113,14.0749,13.6892,13.9867,1532100.0],["2018-08-03",13.9922,14.1465,13.9647,14.0583,1290900.0],["2018-08-06",14.1024,14.2677,14.0749,14.2401,1840000.0],["2018-08-07",14.2732,14.5211,13.7774,13.7994,2883800.0],["2018-08-08",14.2732,14.7359,14.2181,14.7304,7435600.0],["2018-08-09",14.791,14.8681,14.6257,14.7855,5587200.0],["2018-08-10",14.8571,15.2592,14.813,15.0224,16525800.0],["2018-08-13",15.0224,15.0444,14.455,14.488,3121100.0],["2018-08-14",14.5541,14.8296,14.499,14.7634,2512400.0],["2018-08-15",14.6533,14.6918,14.4219,14.488,2707100.0],["2018-08-16",14.5651,15.0444,14.4935,14.791,2464600.0],["2018-08-17",14.8461,14.9838,14.8075,14.9177,1503700.0],["2018-08-20",14.9232,15.0774,14.8681,15.0334,2935200.0],["2018-08-21",15.116,15.1601,14.9232,14.9948,2178000.0],["2018-08-22",15.0058,15.2042,14.8461,15.1821,2508000.0],["2018-08-23",15.1766,15.1766,14.9397,14.9452,1646100.0],["2018-08-24",15.0113,15.0113,14.7414,14.9507,1866100.0],["2018-08-27",14.9728,14.9838,14.6533,14.802,2431100.0],["2018-08-28",14.7249,14.8075,14.4495,14.5596,3409500.0],["2018-08-29",14.5266,14.5596,14.3172,14.4935,2297400.0],["2018-08-30",14.455,14.455,14.1685,14.3778,1349500.0],["2018-08-31",14.3668,14.3999,14.1244,14.3889,1188100.0],["2018-09-04",14.3889,14.5156,14.2016,14.3778,2738100.0],["2018-09-05",14.3558,14.5211,13.9977,14.5101,2948700.0],["2018-09-06",14.4825,14.4825,13.9647,14.0859,3102300.0],["2018-09-07",14.0253,14.0308,13.838,13.9206,2876600.0],["2018-09-10",13.9261,14.0473,13.6617,13.7884,2814000.0],["2018-09-11",13.7168,14.1079,13.7168,14.0969,1970100.0],["2018-09-12",14.0969,14.1465,13.9371,14.0143,2266100.0],["2018-09-13",14.0032,14.0914,13.849,13.9812,1412000.0],["2018-09-14",13.9482,13.9922,13.6727,13.882,2252200.0],["2018-09-17",13.86,13.9482,13.7994,13.849,1390400.0],["2018-09-18",13.9371,13.9977,13.6727,13.7884,1415800.0],["2018-09-19",13.7884,13.827,13.535,13.6562,2266100.0],["2018-09-20",13.6562,13.8765,13.513,13.7278,2499500.0],["2018-09-21",13.7498,13.7664,13.5901,13.6782,2248300.0],["2018-09-24",13.8765,13.9041,13.2706,13.3367,2356900.0],["2018-09-25",13.3973,13.4358,13.1879,13.3312,1445800.0],["2018-09-26",13.2816,13.3202,13.1218,13.1879,2068600.0],["2018-09-27",13.21,13.557,13.1935,13.4469,1993700.0],["2018-09-28",13.4138,13.7994,13.4028,13.7774,2059400.0],["2018-10-01",13.7994,14.1575,13.7939,14.0749,3087800.0],["2018-10-02",14.1079,14.1134,13.838,14.0198,2182300.0],["2018-10-03",14.0638,14.3999,14.0198,14.2566,2973000.0],["2018-10-04",14.2456,14.3228,13.9867,14.0253,2110300.0],["2018-10-05",14.0198,14.2456,13.8876,14.0198,1515600.0],["2018-10-08",13.9867,14.0087,13.7498,13.9261,3981400.0],["2018-10-09",13.9096,14.2181,13.8435,14.0143,1537800.0],["2018-10-10",13.9647,14.0032,13.5791,13.5956,4534400.0],["2018-10-11",13.5405,13.6782,13.3036,13.4028,2012700.0],["2018-10-12",13.5681,13.6286,13.2045,13.4248,2244100.0],["2018-10-15",13.4524,13.5956,13.3202,13.3202,1599600.0],["2018-10-16",13.4744,13.7994,13.3808,13.7003,2624700.0],["2018-10-17",13.7443,13.8159,13.5515,13.6121,2942200.0],["2018-10-18",13.4579,13.7003,13.3697,13.3863,3039200.0],["2018-10-19",13.3697,13.557,13.2816,13.3146,2149700.0],["2018-10-22",13.3367,13.3973,13.0778,13.1329,1311300.0],["2018-10-23",12.896,12.9401,12.571,12.7968,1843400.0],["2018-10-24",12.8134,12.8299,12.0917,12.1248,2793700.0],["2018-10-25",12.2294,12.4883,12.1358,12.3561,2581800.0],["2018-10-26",12.2239,12.3616,12.0366,12.1964,2154800.0],["2018-10-29",12.2349,12.3616,11.9264,12.0697,2117100.0],["2018-10-30",11.9245,12.2819,11.9077,12.0641,1420700.0],["2018-10-31",12.187,12.6394,12.159,12.159,3495100.0],["2018-11-01",12.2149,12.7846,12.2149,12.7455,2805100.0],["2018-11-02",12.8348,12.8963,12.4662,12.483,2233400.0],["2018-11-05",12.6003,13.1364,12.4997,13.0192,2333700.0],["2018-11-06",13.008,13.3208,12.7567,13.2426,2896600.0],["2018-11-07",13.4045,13.7173,13.1476,13.2091,3697700.0],["2018-11-08",13.2426,13.399,13.0694,13.1253,2777100.0],["2018-11-09",12.9689,12.9689,12.6673,12.8516,2036300.0],["2018-11-12",12.8628,12.8684,12.6226,12.6617,1323100.0],["2018-11-13",12.6785,12.8293,12.3545,12.3769,2003400.0],["2018-11-14",12.5835,12.6673,12.2205,12.3433,2689700.0],["2018-11-15",12.3154,12.5388,12.2652,12.3769,2197200.0],["2018-11-16",12.3992,12.5388,12.2149,12.3043,2444000.0],["2018-11-19",12.1814,12.4551,12.0641,12.1255,2145900.0],["2018-11-20",11.9468,11.9636,11.5391,11.6843,6169600.0],["2018-11-21",11.7401,12.3936,11.7401,12.1646,2073800.0],["2018-11-23",11.8072,11.9747,11.7122,11.8183,1225500.0],["2018-11-26",11.9803,12.2763,11.9524,12.1702,2254200.0],["2018-11-27",12.1367,12.3992,12.1199,12.2987,3733200.0],["2018-11-28",12.3601,12.4718,12.2596,12.4551,3797800.0],["2018-11-29",12.4886,12.9745,12.483,12.8348,3576600.0],["2018-11-30",12.7343,12.941,12.5444,12.8628,3820900.0],["2018-12-03",13.0918,13.3208,12.9466,13.0638,2186000.0],["2018-12-04",12.9968,13.0583,12.4383,12.4551,2578800.0],["2018-12-06",12.1758,12.3601,11.9412,12.3322,2872100.0],["2018-12-07",12.5053,12.8181,12.3322,12.4104,3305400.0],["2018-12-10",12.2316,12.3378,12.0585,12.1814,2511100.0],["2018-12-11",12.3322,12.5165,12.2763,12.3936,2145200.0],["2018-12-12",12.5612,12.941,12.4215,12.6729,2543900.0],["2018-12-13",12.6338,13.1197,12.6338,13.008,3543600.0],["2018-12-14",12.9186,13.1811,12.8739,12.8963,4347000.0],["2018-12-17",12.8293,12.8739,12.416,12.4327,4803300.0],["2018-12-18",12.4048,12.5612,11.9636,12.0753,3834000.0],["2018-12-19",12.0585,12.5947,12.0473,12.0697,4557100.0],["2018-12-20",11.9803,12.2484,11.6117,11.9468,3827800.0],["2018-12-21",11.8854,12.0138,11.5949,11.7401,5616900.0],["2018-12-24",11.5893,11.662,11.0587,11.0811,2083500.0],["2018-12-26",11.1369,11.6675,10.9806,11.6675,4234900.0],["2018-12-27",11.3994,11.6117,10.8018,11.1984,7589300.0],["2018-12-28",11.204,11.3883,10.9526,11.1593,4140400.0],["2018-12-31",11.1649,11.3604,11.1202,11.1928,3861000.0],["2019-01-02",11.0141,11.6061,10.975,11.4888,2171700.0],["2019-01-03",11.6005,12.0808,11.6005,11.9021,5012300.0],["2019-01-04",12.1535,12.7846,12.1311,12.6226,3960300.0],["2019-01-07",12.7958,13.1309,12.7511,13.008,3443000.0],["2019-01-08",13.2146,13.4436,13.0806,13.304,2703700.0],["2019-01-09",13.466,13.6056,13.2258,13.4381,3616200.0],["2019-01-10",13.2984,13.371,13.1141,13.2705,4406700.0],["2019-01-11",13.1476,13.2314,12.9912,13.075,2637700.0],["2019-01-14",12.941,13.1755,12.846,12.9912,2402700.0],["2019-01-15",13.0303,13.3487,12.9968,13.2593,2712300.0],["2019-01-16",13.3599,13.4045,13.1979,13.2761,1505100.0],["2019-01-17",13.1979,13.3822,13.075,13.0973,2337700.0],["2019-01-18",13.1979,13.4045,13.1141,13.4045,1571800.0],["2019-01-22",13.3152,13.3152,12.9745,13.0806,2475600.0],["2019-01-23",13.1476,13.1923,12.9186,13.0415,2115000.0],["2019-01-24",13.0359,13.0638,12.9242,13.0136,2219400.0],["2019-01-25",13.0303,13.1532,12.8907,12.8963,2420400.0],["2019-01-28",12.7734,12.7902,12.5109,12.6449,3468500.0],["2019-01-29",12.7287,13.1197,12.6394,13.008,3025700.0],["2019-01-30",13.1777,13.1834,12.9571,13.0023,2504500.0],["2019-01-31",13.0136,13.2513,12.7817,12.8835,2381200.0],["2019-02-01",12.9005,13.1947,12.8609,13.0646,2615300.0],["2019-02-04",13.0363,13.1664,12.9571,13.0759,2318000.0],["2019-02-05",12.9627,13.1777,12.9175,12.9514,3853000.0],["2019-02-06",13.2909,13.5795,13.1325,13.1777,6715800.0],["2019-02-07",13.0815,13.1608,12.8892,12.9627,5518200.0],["2019-02-08",12.9401,13.0023,12.7986,12.9684,3128700.0],["2019-02-11",12.8892,13.189,12.8552,13.1664,4151400.0],["2019-02-12",13.3305,13.4097,13.1381,13.2569,2797600.0],["2019-02-13",13.2966,13.6247,13.2513,13.4663,2918800.0],["2019-02-14",13.5285,13.6756,13.4041,13.6134,1933900.0],["2019-02-15",13.6926,13.8793,13.6304,13.7945,1846400.0],["2019-02-19",13.7549,13.9076,13.6417,13.7435,4595800.0],["2019-02-20",13.6926,13.7775,13.4663,13.4833,2892900.0],["2019-02-21",13.472,13.472,13.2626,13.3305,2693400.0],["2019-02-22",13.4267,13.5512,13.3984,13.4041,2206200.0],["2019-02-25",13.3701,13.5285,13.2739,13.4323,2069900.0],["2019-02-26",13.4041,13.4889,13.2456,13.2739,3217800.0],["2019-02-27",13.3135,13.3984,13.0589,13.1155,3377400.0],["2019-02-28",13.2456,13.3758,13.1268,13.206,5313900.0],["2019-03-01",13.206,13.4097,13.0193,13.3644,2813300.0],["2019-03-04",13.4267,13.5399,13.3135,13.5172,2911000.0],["2019-03-05",13.5002,13.5455,13.3192,13.4097,1498600.0],["2019-03-06",13.3814,13.5172,13.2513,13.3248,2134400.0],["2019-03-07",13.3079,13.5908,13.2796,13.5625,1763600.0],["2019-03-08",13.3701,13.5116,13.2456,13.4154,1168600.0],["2019-03-11",13.5285,13.7209,13.472,13.6926,1825300.0],["2019-03-12",13.7775,13.7832,13.6021,13.6587,709000.0],["2019-03-13",13.7266,13.8001,13.6417,13.7209,2732900.0],["2019-03-14",13.6813,13.8228,13.6813,13.7152,1218100.0],["2019-03-15",13.6474,13.8171,13.6474,13.7492,2492600.0],["2019-03-18",13.7888,14.0604,13.7718,14.0265,1042600.0],["2019-03-19",14.0943,14.298,14.0208,14.1,2123900.0],["2019-03-20",14.083,14.2358,14.0208,14.1,2636100.0],["2019-03-21",14.0491,14.2301,14.0208,14.1396,3012200.0],["2019-03-22",14.0661,14.0661,13.7322,13.851,1207700.0],["2019-03-25",13.8624,13.8737,13.6247,13.7662,1340100.0],["2019-03-26",13.8228,14.0547,13.6926,13.7605,1390300.0],["2019-03-27",13.7096,13.8341,13.6191,13.7492,1426700.0],["2019-03-28",13.653,13.885,13.6304,13.8454,1000400.0],["2019-03-29",13.9868,13.9868,13.7379,13.868,1841900.0],["2019-04-01",13.9812,14.0604,13.8963,13.9755,1093900.0],["2019-04-02",13.9586,14.0434,13.8454,13.9812,1182600.0],["2019-04-03",13.9982,14.0434,13.7492,13.8567,804800.0],["2019-04-04",14.0547,14.0547,13.7605,13.9076,1043400.0],["2019-04-05",13.9585,14.1736,13.8963,14.0943,1184700.0],["2019-04-08",14.117,14.1962,13.9755,14.0717,2548300.0],["2019-04-09",14.0661,14.0661,13.7492,13.7831,2239800.0],["2019-04-10",13.8228,13.8567,13.67,13.7039,1956000.0],["2019-04-11",13.687,13.8963,13.636,13.8963,1812800.0],["2019-04-12",14.0038,14.0434,13.8793,14.0151,1375500.0],["2019-04-15",14.0774,14.0774,13.851,13.9246,1296400.0],["2019-04-16",13.9586,13.9586,13.7039,13.7492,1122400.0],["2019-04-17",13.7945,14.0208,13.6813,13.6813,1633000.0],["2019-04-18",13.6756,13.687,13.5229,13.5738,1076500.0],["2019-04-22",13.5795,13.7718,13.5795,13.7549,1370400.0],["2019-04-23",13.8058,13.8114,13.6643,13.67,1508500.0],["2019-04-24",13.6926,13.6926,13.5116,13.5116,1315800.0],["2019-04-25",13.5116,13.5455,13.3927,13.4041,942100.0],["2019-04-26",13.3588,13.4776,13.2569,13.438,858000.0],["2019-04-29",13.4323,13.5455,13.3701,13.4493,1057300.0],["2019-04-30",13.6447,13.6504,13.277,13.2999,1257700.0],["2019-05-01",13.3114,13.5183,13.2655,13.4436,969800.0],["2019-05-02",13.3057,13.3689,13.254,13.2999,1531700.0],["2019-05-03",13.3287,13.524,13.2999,13.5068,1484300.0],["2019-05-06",13.3574,13.547,13.3114,13.4608,1434800.0],["2019-05-07",13.4149,13.6332,13.3344,13.478,2684700.0],["2019-05-08",13.7021,13.9204,13.5355,13.6734,2695600.0],["2019-05-09",13.5815,13.5987,13.3172,13.4723,1005600.0],["2019-05-10",13.4608,13.8515,13.4378,13.8457,1725700.0],["2019-05-13",13.8228,13.8572,13.6217,13.6217,1194400.0],["2019-05-14",13.7079,13.9951,13.7079,13.7481,1511100.0],["2019-05-15",13.7251,13.9606,13.6332,13.9147,1467600.0],["2019-05-16",14.0238,14.1847,14.0008,14.0583,1734200.0],["2019-05-17",14.064,14.1215,13.9606,13.9894,1683800.0],["2019-05-20",14.0009,14.0181,13.7883,13.7998,1381900.0],["2019-05-21",13.8285,14.0755,13.7883,13.9434,2318100.0],["2019-05-22",13.8457,13.8974,13.7596,13.8228,1664600.0],["2019-05-23",13.6389,13.6504,13.3689,13.57,2363300.0],["2019-05-24",13.6447,13.7251,13.5125,13.5929,1550500.0],["2019-05-28",13.7021,13.7193,13.3861,13.4608,2824400.0],["2019-05-29",13.3057,13.4263,12.8978,13.4091,4131200.0],["2019-05-30",13.4206,13.4608,13.1161,13.1161,1842900.0],["2019-05-31",12.9265,13.1391,12.892,12.9897,2128000.0],["2019-06-03",13.0874,13.1219,12.8576,12.9667,1518300.0],["2019-06-04",13.0759,13.3517,13.0069,13.3172,2127600.0],["2019-06-05",13.2999,13.3517,13.0069,13.1391,1396900.0],["2019-06-06",13.185,13.3459,13.1678,13.231,1411200.0],["2019-06-07",13.2655,13.3402,13.1678,13.1678,1232900.0],["2019-06-10",13.2482,13.4895,13.1448,13.4091,1314500.0],["2019-06-11",13.501,13.7079,13.4723,13.57,2073500.0],["2019-06-12",13.5183,13.5929,13.3631,13.4148,1368200.0],["2019-06-13",13.6791,13.8802,13.5929,13.7308,3221100.0],["2019-06-14",13.7423,13.863,13.5585,13.8515,3386900.0],["2019-06-17",13.863,13.863,13.4091,13.5642,2238200.0],["2019-06-18",13.5872,13.7193,13.5585,13.6044,1925000.0],["2019-06-19",13.5815,13.7308,13.4895,13.6964,1123100.0],["2019-06-20",13.8572,13.9779,13.7251,13.817,2034400.0],["2019-06-21",13.8572,14.0353,13.8113,13.9491,3517100.0],["2019-06-24",13.9721,14.0066,13.7193,13.8457,2181500.0],["2019-06-25",13.7883,13.8572,13.6849,13.7251,2426500.0],["2019-06-26",13.7998,14.064,13.794,13.8342,1863100.0],["2019-06-27",13.8745,13.8917,13.6159,13.771,1138300.0],["2019-06-28",13.794,13.9894,13.7193,13.9894,1089300.0],["2019-07-01",14.1272,14.133,13.9262,13.9721,1519800.0],["2019-07-02",13.9606,14.0813,13.7883,13.9721,1676900.0],["2019-07-03",14.0468,14.2479,14.0066,14.133,921900.0],["2019-07-05",14.1617,14.2307,14.0238,14.1847,826000.0],["2019-07-08",14.1617,14.2192,13.9549,14.0698,1270700.0],["2019-07-09",14.0353,14.087,13.8974,14.0755,1349300.0],["2019-07-10",14.156,14.3456,13.9319,14.2421,3756200.0],["2019-07-11",14.2766,14.3915,14.1387,14.2134,1752400.0],["2019-07-12",14.1847,14.2881,14.0985,14.156,1171700.0],["2019-07-15",14.1847,14.2594,14.0526,14.1445,1723800.0],["2019-07-16",14.1387,14.179,14.0411,14.1043,864900.0],["2019-07-17",14.2019,14.2421,14.0583,14.1158,1450400.0],["2019-07-18",14.0526,14.1215,13.8974,14.0813,2133500.0],["2019-07-19",14.1215,14.3341,14.0583,14.133,3238600.0],["2019-07-22",14.1904,14.4317,14.1387,14.3858,2019100.0],["2019-07-23",14.403,14.5122,14.2824,14.2996,3281300.0],["2019-07-24",14.2536,14.2939,14.1617,14.2364,875400.0],["2019-07-25",14.3168,14.3398,14.1617,14.2479,2258100.0],["2019-07-26",14.2996,14.2996,14.133,14.133,1532100.0],["2019-07-29",14.2192,14.2192,13.7998,13.8342,4752100.0],["2019-07-30",13.8401,14.0092,13.6768,13.9684,2375100.0],["2019-07-31",13.9626,14.015,13.7176,13.8692,2193000.0],["2019-08-01",13.8109,13.8226,13.321,13.391,3202800.0],["2019-08-02",13.4435,13.5251,13.216,13.3152,2378700.0],["2019-08-05",13.1519,13.1577,12.8544,13.0294,2780200.0],["2019-08-06",13.1052,13.2568,12.8428,12.9186,2344000.0],["2019-08-07",12.8311,12.9886,12.5453,12.9419,3283400.0],["2019-08-08",12.8952,13.076,12.7844,13.0585,4417700.0],["2019-08-09",13.1285,13.1694,12.7028,12.7261,2123300.0],["2019-08-12",12.7144,12.7261,12.5453,12.5686,1568900.0],["2019-08-13",12.5395,12.7903,12.5045,12.6853,2776000.0],["2019-08-14",12.7028,12.7028,12.3353,12.5511,3862700.0],["2019-08-15",12.5686,12.5686,12.417,12.4462,2130600.0],["2019-08-16",12.4462,12.7669,12.4403,12.6678,2455800.0],["2019-08-19",12.7436,12.8894,12.417,12.7844,3139400.0],["2019-08-20",12.8078,12.9011,12.7144,12.8661,2911300.0],["2019-08-21",12.9594,13.0294,12.9127,12.9827,2155900.0],["2019-08-22",13.0177,13.0411,12.7903,12.8194,1167900.0],["2019-08-23",12.7086,12.7669,12.3062,12.3762,2092300.0],["2019-08-26",12.4403,12.5045,12.1895,12.2537,1683900.0],["2019-08-27",12.277,12.3528,11.9912,12.1604,1466800.0],["2019-08-28",12.2479,12.5278,12.1604,12.3937,2587700.0],["2019-08-29",12.452,12.7203,12.417,12.4928,1916800.0],["2019-08-30",12.5045,12.5686,12.3528,12.4986,1876600.0],["2019-09-03",12.452,12.5278,12.3412,12.4228,1654500.0],["2019-09-04",12.5103,12.5861,12.417,12.522,1349100.0],["2019-09-05",12.5453,12.627,12.4112,12.4112,1792300.0],["2019-09-06",12.3645,12.487,12.2479,12.277,1524800.0],["2019-09-09",12.3528,12.5161,12.2595,12.3178,2657500.0],["2019-09-10",12.2945,12.5628,12.2945,12.4345,1619400.0],["2019-09-11",12.4928,12.5745,12.4287,12.5045,3531400.0],["2019-09-12",12.4753,12.4753,12.2945,12.3645,2034800.0],["2019-09-13",12.4345,12.6736,12.4112,12.5803,3509000.0],["2019-09-16",12.8544,13.3035,12.8311,12.8719,4527000.0],["2019-09-17",12.9594,13.1169,12.7728,12.9361,3103500.0],["2019-09-18",12.8894,12.9827,12.7086,12.7494,2522900.0],["2019-09-19",12.7553,13.1869,12.5161,12.5861,6246800.0],["2019-09-20",12.6561,12.8602,12.5336,12.5395,5407100.0],["2019-09-23",12.5395,12.7728,12.5278,12.7028,2023600.0],["2019-09-24",12.7319,12.7319,12.2712,12.3878,2358900.0],["2019-09-25",12.277,12.3703,12.1662,12.2887,3973800.0],["2019-09-26",12.2245,12.3295,12.1312,12.1662,2732900.0],["2019-09-27",12.1137,12.2945,12.0962,12.2245,1627700.0],["2019-09-30",12.207,12.2362,12.0845,12.102,2929900.0],["2019-10-01",12.1429,12.207,11.9621,11.9854,1954200.0],["2019-10-02",11.9154,11.9679,11.7113,11.7288,2353400.0],["2019-10-03",11.6646,11.8454,11.5013,11.8163,1597900.0],["2019-10-04",11.8454,11.9037,11.6296,11.7055,1150100.0],["2019-10-07",11.7113,11.7463,11.548,11.5538,1404000.0],["2019-10-08",11.4605,11.5188,11.2739,11.3322,2554100.0],["2019-10-09",11.408,11.478,11.1281,11.1747,2922800.0],["2019-10-10",11.2389,11.2972,11.1747,11.1805,2215700.0],["2019-10-11",11.2855,11.4022,11.1805,11.1864,3609900.0],["2019-10-14",11.1689,11.198,10.8481,10.9064,4399400.0],["2019-10-15",10.8948,11.0639,10.8889,10.9181,2920700.0],["2019-10-16",10.9123,10.9647,10.8539,10.9064,3692800.0],["2019-10-17",10.9064,11.2155,10.8598,11.163,3946100.0],["2019-10-18",11.1164,11.4897,11.0872,11.3322,3178900.0],["2019-10-21",11.3264,11.4138,11.3089,11.3555,2277500.0],["2019-10-22",11.3847,11.4722,11.2505,11.268,2117900.0],["2019-10-23",11.2622,11.268,11.0289,11.1805,2501700.0],["2019-10-24",11.1922,11.2155,11.0114,11.0756,2383500.0],["2019-10-25",11.0464,11.2097,11.0289,11.1455,1827000.0],["2019-10-28",11.2039,11.2505,10.8889,10.9006,2859300.0],["2019-10-29",10.8481,10.9123,10.7431,10.8423,3710800.0],["2019-10-30",10.8898,10.9434,10.7531,10.8304,2358800.0],["2019-10-31",10.8125,10.8363,10.5746,10.7828,2391300.0],["2019-11-01",10.8542,11.104,10.7947,11.0861,2288300.0],["2019-11-04",11.1813,11.3656,11.1813,11.3538,5546000.0],["2019-11-05",11.3597,11.7879,11.1456,11.211,5436400.0],["2019-11-06",11.3597,11.5798,11.098,11.1456,3831700.0],["2019-11-07",11.2051,11.2883,10.8006,10.9136,4966800.0],["2019-11-08",10.8839,10.9136,10.7055,10.8185,2972400.0],["2019-11-11",10.7412,10.7531,10.5271,10.5687,3663500.0],["2019-11-12",10.5687,10.7709,10.4438,10.4557,4046800.0],["2019-11-13",10.4081,10.5865,10.3605,10.3843,3999900.0],["2019-11-14",10.4378,10.4378,10.2773,10.3308,3108600.0],["2019-11-15",10.3605,10.5271,10.3189,10.4914,3808100.0],["2019-11-18",10.4795,10.5211,10.3427,10.3843,2818200.0],["2019-11-19",10.3903,10.42,10.0869,10.0929,3025100.0],["2019-11-20",10.0631,10.194,9.9739,10.0275,4423900.0],["2019-11-21",10.0572,10.4854,9.9918,10.4378,5062600.0],["2019-11-22",10.4854,10.6341,10.4676,10.5746,2343200.0],["2019-11-25",10.5568,10.6103,10.4497,10.5806,2722500.0],["2019-11-26",10.5865,10.6103,10.2832,10.3546,3089400.0],["2019-11-27",10.3665,10.5687,10.2594,10.533,6602200.0],["2019-11-29",10.5033,10.5211,10.3486,10.3486,1463600.0],["2019-12-02",10.4676,10.5627,10.2654,10.2892,5590300.0],["2019-12-03",10.2773,10.2832,10.1107,10.1286,4356900.0],["2019-12-04",10.1702,10.2892,10.1345,10.2535,5633200.0],["2019-12-05",10.2832,10.3546,10.1167,10.1226,4165400.0],["2019-12-06",10.1345,10.3486,10.1226,10.2892,2503000.0],["2019-12-09",10.2475,10.4795,10.2416,10.4438,4283900.0],["2019-12-10",10.5746,10.7709,10.4735,10.7114,5074300.0],["2019-12-11",10.7055,10.7531,10.3546,10.4259,4430100.0],["2019-12-12",10.3962,10.5865,10.3665,10.4973,3689000.0],["2019-12-13",10.5033,10.5033,10.1999,10.2773,4658800.0],["2019-12-16",10.3189,10.5568,10.3189,10.5271,4284000.0],["2019-12-17",10.533,10.9553,10.533,10.7709,6393100.0],["2019-12-18",10.7471,10.878,10.7233,10.8363,4905200.0],["2019-12-19",10.8363,10.9434,10.7768,10.8482,4620400.0],["2019-12-20",10.8898,11.0445,10.7828,11.0266,11467100.0],["2019-12-23",11.0266,11.2467,11.0029,11.2407,5428000.0],["2019-12-24",11.2526,11.2705,11.1456,11.2289,2443400.0],["2019-12-26",11.2289,11.3954,11.217,11.3359,3980200.0],["2019-12-27",11.3121,11.3716,11.0861,11.1694,2724000.0],["2019-12-30",11.1634,11.211,10.9196,10.9374,4707200.0],["2019-12-31",10.9077,11.0147,10.8423,10.9374,4288500.0],["2020-01-02",11.0029,11.1218,10.9969,11.1099,2877400.0],["2020-01-03",11.2051,11.2586,11.0207,11.217,3535900.0],["2020-01-06",11.2229,11.4905,11.1932,11.4608,5950800.0],["2020-01-07",11.4608,11.4727,11.3002,11.443,2626700.0],["2020-01-08",11.4192,11.5322,11.1872,11.217,4616000.0],["2020-01-09",11.1872,11.2051,11.0088,11.0861,2948300.0],["2020-01-10",11.0861,11.1099,10.9612,11.0266,3297300.0],["2020-01-13",11.0445,11.0921,10.9136,11.0504,5658000.0],["2020-01-14",11.1694,11.1753,11.0266,11.0683,4597100.0],["2020-01-15",11.0921,11.1932,11.0207,11.1456,3409400.0],["2020-01-16",11.2051,11.3121,11.1634,11.2348,3080200.0],["2020-01-17",11.2764,11.33,11.1337,11.2943,3020400.0],["2020-01-21",11.2705,11.2705,11.0504,11.0564,3995600.0],["2020-01-22",11.0802,11.0921,10.7768,10.8006,5123600.0],["2020-01-23",10.8006,10.878,10.533,10.7947,4778900.0],["2020-01-24",10.7887,10.8304,10.4616,10.5687,4288600.0],["2020-01-27",10.4259,10.4854,10.2832,10.3605,3350500.0],["2020-01-28",10.4259,10.5627,10.3427,10.4259,2903100.0],["2020-01-29",10.5092,10.5806,10.414,10.4378,2858900.0],["2020-01-30",10.4439,10.4439,10.1464,10.3164,5972400.0],["2020-01-31",10.2435,10.2921,9.9946,10.11,3889300.0],["2020-02-03",10.1221,10.1342,9.9946,10.031,4018600.0],["2020-02-04",10.1403,10.3285,10.0917,10.1889,5435500.0],["2020-02-05",10.4135,10.6139,10.2375,10.28,8079400.0],["2020-02-06",10.3407,10.3407,10.0371,10.0796,5765600.0],["2020-02-07",10.0492,10.0553,9.8428,9.8549,5326400.0],["2020-02-10",9.8246,9.8367,9.4542,9.527,6860500.0],["2020-02-11",9.5878,9.7456,9.5878,9.6485,4752500.0],["2020-02-12",9.7396,9.9156,9.7153,9.861,3508100.0],["2020-02-13",9.8853,9.8853,9.7335,9.8367,6179000.0],["2020-02-14",9.8914,9.9642,9.8246,9.946,2744000.0],["2020-02-18",9.8914,9.9885,9.8124,9.9096,4516000.0],["2020-02-19",9.9521,10.031,9.8792,9.8853,2659100.0],["2020-02-20",9.861,9.9642,9.7942,9.8124,3249000.0],["2020-02-21",9.7699,9.7821,9.4602,9.6181,4449500.0],["2020-02-24",9.3509,9.4238,9.0473,9.3934,5440400.0],["2020-02-25",9.442,9.4906,8.8227,8.8712,6542500.0],["2020-02-26",8.9077,8.9927,8.5251,8.5434,5450100.0],["2020-02-27",8.3369,8.4705,7.9058,8.2215,8250000.0],["2020-02-28",8.0333,8.3066,7.7479,8.3005,9530000.0],["2020-03-02",8.3976,8.768,8.094,8.6709,8069100.0],["2020-03-03",8.7073,8.932,8.2519,8.3855,6152600.0],["2020-03-04",8.5251,8.5676,8.264,8.343,5460500.0],["2020-03-05",8.2094,8.2094,7.8451,7.9544,6111400.0],["2020-03-06",7.7844,7.8147,7.1286,7.2804,11016800.0],["2020-03-09",5.6956,5.7199,4.5722,4.7666,17825200.0],["2020-03-10",5.5256,5.6409,4.1593,5.3555,12442600.0],["2020-03-11",5.058,5.4648,4.9426,5.1369,8126100.0],["2020-03-12",4.5419,4.5965,3.8254,3.8618,9899400.0],["2020-03-13",4.3415,4.4933,3.8254,4.0683,8872800.0],["2020-03-16",3.4307,3.6129,2.9449,3.2971,9546000.0],["2020-03-17",3.4125,3.4307,2.8721,2.9389,12658300.0],["2020-03-18",2.7385,2.7385,1.8216,1.9977,16481300.0],["2020-03-19",2.0949,3.0846,1.9916,2.781,16464200.0],["2020-03-20",3.1575,3.7039,2.8903,3.4428,24882700.0],["2020-03-23",3.4914,3.4914,2.7324,2.8114,11592700.0],["2020-03-24",3.0482,3.2728,3.0117,3.1939,11291700.0],["2020-03-25",3.3093,3.7343,3.0542,3.5643,11696900.0],["2020-03-26",3.5825,3.9347,3.4732,3.6007,9572100.0],["2020-03-27",3.5218,3.5582,3.2485,3.3578,9540300.0],["2020-03-30",3.2789,3.2789,2.7506,3.036,10475900.0],["2020-03-31",3.1817,3.285,2.9146,3.206,15161700.0],["2020-04-01",2.9753,3.1757,2.8842,3.0967,6627900.0],["2020-04-02",3.2546,3.7586,3.0725,3.1575,9333100.0],["2020-04-03",3.37,3.37,2.7992,3.1514,7848800.0],["2020-04-06",3.2485,3.5218,3.1635,3.1757,6967100.0],["2020-04-07",3.4428,3.5582,3.0907,3.1271,18855400.0],["2020-04-08",3.2364,3.3639,3.1514,3.2971,8611500.0],["2020-04-09",3.4125,3.8922,3.3578,3.4611,13434700.0],["2020-04-13",3.795,3.9286,3.54,3.8436,9426300.0],["2020-04-14",3.8557,4.1108,3.8497,4.0986,11051200.0],["2020-04-15",3.8618,4.0379,3.8011,3.9347,10628800.0],["2020-04-16",3.9165,3.959,3.8072,3.8436,5021200.0],["2020-04-17",3.9833,4.4812,3.9833,4.4144,14629500.0],["2020-04-20",4.129,4.5601,4.0743,4.3233,17336600.0],["2020-04-21",4.1654,4.3597,4.0622,4.3537,11397900.0],["2020-04-22",4.5358,4.5358,4.214,4.384,7066200.0],["2020-04-23",4.4872,4.7301,4.469,4.6876,5682100.0],["2020-04-24",4.8333,4.9487,4.548,4.633,7368800.0],["2020-04-27",4.5965,4.9305,4.4994,4.888,6850400.0],["2020-04-28",5.0094,5.1491,4.8091,4.9184,7576400.0],["2020-04-29",5.1795,5.4952,5.0155,5.4284,9568000.0],["2020-04-30",5.5461,5.7011,5.2053,5.4718,8896800.0],["2020-05-01",5.2673,5.3664,5.0504,5.1186,6203400.0],["2020-05-04",4.8335,5.2053,4.7468,5.1929,6530300.0],["2020-05-05",5.7011,5.7011,5.0318,5.1062,9553300.0],["2020-05-06",5.0194,5.1805,4.7653,4.8273,6518800.0],["2020-05-07",4.9698,5.1867,4.8955,4.9017,7478100.0],["2020-05-08",5.0256,5.2363,4.9698,5.1929,6258400.0],["2020-05-11",5.1495,5.2053,5.0318,5.1062,3325100.0],["2020-05-12",5.1434,5.478,5.1372,5.1743,5157200.0],["2020-05-13",5.1495,5.1991,4.8645,5.0442,5987900.0],["2020-05-14",4.9017,5.2115,4.7591,5.0504,3549700.0],["2020-05-15",5.1372,5.2611,4.976,5.2363,3407500.0],["2020-05-18",5.4532,5.6763,5.3974,5.5771,5653600.0],["2020-05-19",5.6267,5.7568,5.509,5.6019,3107400.0],["2020-05-20",5.7135,5.918,5.6639,5.794,6299700.0],["2020-05-21",5.856,6.0791,5.6391,6.0419,6657700.0],["2020-05-22",5.8994,6.0605,5.763,6.0419,2810400.0],["2020-05-26",6.2836,6.3084,6.0605,6.1286,3673100.0],["2020-05-27",6.2092,6.3145,6.0357,6.2154,5242100.0],["2020-05-28",6.203,6.2464,5.9613,6.0233,3948300.0],["2020-05-29",5.9365,6.0915,5.7754,6.0109,6454000.0],["2020-06-01",5.9985,6.2154,5.9675,6.1163,3313600.0],["2020-06-02",6.1844,6.3393,6.141,6.3022,4251500.0],["2020-06-03",6.2774,6.6368,6.2774,6.5066,3401200.0],["2020-06-04",6.4571,6.7483,6.4013,6.7297,2984300.0],["2020-06-05",7.0086,7.1449,6.8351,7.0396,7884600.0],["2020-06-08",7.4362,7.6531,7.2751,7.5911,5301500.0],["2020-06-09",7.4052,7.4238,6.9156,7.052,6687700.0],["2020-06-10",7.0024,7.1387,6.7545,6.9404,7135700.0],["2020-06-11",6.2216,6.4323,5.9056,6.0357,5270500.0],["2020-06-12",6.4137,6.4447,5.9489,6.0295,6181000.0],["2020-06-15",5.7073,6.5748,5.6391,6.5128,8691200.0],["2020-06-16",6.897,6.9404,6.3641,6.3827,12411400.0],["2020-06-17",6.3951,6.4075,6.0481,6.0791,7222100.0],["2020-06-18",5.9737,6.2774,5.9365,5.9799,8553800.0],["2020-06-19",6.1844,6.3207,5.7754,5.8002,7602300.0],["2020-06-22",5.7382,5.8808,5.5152,5.8746,6459300.0],["2020-06-23",5.9613,5.9799,5.6763,5.7259,3324600.0],["2020-06-24",5.6019,5.6081,5.2425,5.3726,7510800.0],["2020-06-25",5.1991,5.5771,5.1681,5.3664,5085000.0],["2020-06-26",5.3478,5.3478,5.069,5.131,4155600.0],["2020-06-29",4.9698,5.2673,4.9698,5.1991,5790500.0],["2020-06-30",5.1991,5.4842,5.1062,5.478,4419300.0],["2020-07-01",5.478,5.6267,5.2177,5.354,4236000.0],["2020-07-02",5.4408,5.447,5.2301,5.2611,3915600.0],["2020-07-06",5.3602,5.6267,5.0442,5.3231,4342400.0],["2020-07-07",5.2487,5.5523,5.1619,5.4594,5595200.0],["2020-07-08",5.447,5.6019,5.3726,5.478,5551300.0],["2020-07-09",5.4532,5.4904,5.1557,5.2053,4768700.0],["2020-07-10",5.1805,5.2425,5.0566,5.2115,3534100.0],["2020-07-13",5.2549,5.2735,4.9636,4.9822,5295800.0],["2020-07-14",4.9574,4.9822,4.8149,4.8211,5153900.0],["2020-07-15",4.9636,5.1434,4.8521,5.0938,7021900.0],["2020-07-16",5.0504,5.1929,4.9141,5.1186,3605500.0],["2020-07-17",5.0876,5.3416,5.0008,5.0008,3943200.0],["2020-07-20",5.0256,5.0752,4.8521,4.8645,2543300.0],["2020-07-21",5.0504,5.2611,5.038,5.1372,5297500.0],["2020-07-22",5.1248,5.1372,4.9822,5.0132,2776900.0],["2020-07-23",5.0194,5.0752,4.9079,4.9946,3104800.0],["2020-07-24",4.9574,5.0752,4.9203,4.9574,2308400.0],["2020-07-27",5.007,5.038,4.8459,4.8583,2783400.0],["2020-07-28",4.8459,4.9141,4.7715,4.7839,3172400.0],["2020-07-29",4.8273,5.0256,4.8025,5.0256,4194100.0],["2020-07-30",4.9432,4.9496,4.8101,4.8862,2326100.0],["2020-07-31",4.9432,4.9432,4.6771,4.8418,4053900.0],["2020-08-03",4.7785,5.1777,4.7278,5.1714,5975000.0],["2020-08-04",5.1207,5.3995,5.1143,5.2854,6015900.0],["2020-08-05",5.3488,5.3932,5.0066,5.0319,10366700.0],["2020-08-06",5.07,5.184,4.9559,5.1017,5098600.0],["2020-08-07",5.0129,5.2157,4.9812,5.165,3579900.0],["2020-08-10",5.1397,5.3361,5.1207,5.2981,3134600.0],["2020-08-11",5.4439,5.4882,5.1587,5.1904,4687200.0],["2020-08-12",5.2601,5.3235,5.0953,5.1777,3045000.0],["2020-08-13",5.1207,5.127,4.9369,5.051,4567400.0],["2020-08-14",5.0763,5.0763,4.9115,4.9306,3781500.0],["2020-08-17",4.9559,4.9622,4.8228,4.8482,3999400.0],["2020-08-18",4.8545,4.8545,4.6644,4.6897,3925200.0],["2020-08-19",4.6897,4.7721,4.6264,4.6644,3461900.0],["2020-08-20",4.6073,4.7531,4.5503,4.7214,3703800.0],["2020-08-21",4.7087,4.7151,4.563,4.6137,2880800.0],["2020-08-24",4.658,4.6771,4.525,4.544,4319300.0],["2020-08-25",4.5376,4.601,4.3792,4.4299,8077700.0],["2020-08-26",4.4172,4.4362,4.2778,4.2841,5369000.0],["2020-08-27",4.3031,4.4489,4.2651,4.4045,4619800.0],["2020-08-28",4.4426,4.6454,4.4172,4.5757,4654700.0],["2020-08-31",4.582,4.5947,4.4489,4.4869,4076600.0],["2020-09-01",4.4616,4.5376,4.3412,4.5123,3155900.0],["2020-09-02",4.4933,4.6644,4.4552,4.4933,4594100.0],["2020-09-03",4.4996,4.601,4.4109,4.4616,3809100.0],["2020-09-04",4.4679,4.5693,4.3602,4.5186,4688000.0],["2020-09-08",4.4616,4.4743,4.3031,4.3792,4797400.0],["2020-09-09",4.4236,4.525,4.3222,4.3792,6233300.0],["2020-09-10",4.4109,4.4299,4.2334,4.2334,5557500.0],["2020-09-11",4.2524,4.3095,4.1574,4.1827,5355800.0],["2020-09-14",4.2398,4.3855,4.1701,4.3665,5137700.0],["2020-09-15",4.3919,4.525,4.3475,4.3475,5729100.0],["2020-09-16",4.3919,4.5883,4.3919,4.4869,6022400.0],["2020-09-17",4.4426,4.5313,4.3285,4.4362,7456000.0],["2020-09-18",4.3982,4.4236,4.1954,4.1954,21783200.0],["2020-09-21",4.132,4.1384,3.9419,4.018,4892000.0],["2020-09-22",4.018,4.1447,3.8468,3.8595,5828500.0],["2020-09-23",3.8975,3.8975,3.549,3.5553,10344300.0],["2020-09-24",3.53,3.568,3.3335,3.4603,8219400.0],["2020-09-25",3.5046,3.5807,3.4032,3.5807,8041600.0],["2020-09-28",3.625,3.7898,3.587,3.7328,3979600.0],["2020-09-29",3.7074,3.8152,3.6314,3.7645,5333600.0],["2020-09-30",3.7708,3.8532,3.6821,3.7898,9840600.0],["2020-10-01",3.7645,3.8342,3.6821,3.8025,5228200.0],["2020-10-02",3.6757,3.8152,3.6567,3.7645,3695400.0],["2020-10-05",3.8342,3.9546,3.7581,3.9482,4130500.0],["2020-10-06",3.9926,4.094,3.6567,3.6694,9838500.0],["2020-10-07",3.6884,3.7328,3.5617,3.6504,8373200.0],["2020-10-08",3.6821,4.056,3.6504,4.037,6758900.0],["2020-10-09",4.0877,4.1827,4.0053,4.0496,5462100.0],["2020-10-12",4.056,4.1067,3.9799,4.0813,4505300.0],["2020-10-13",4.0687,4.3031,4.0306,4.2271,5238200.0],["2020-10-14",4.2271,4.4362,4.2208,4.3095,4420800.0],["2020-10-15",4.2398,4.2905,4.1067,4.2651,4678400.0],["2020-10-16",4.2968,4.3158,4.1384,4.1764,3767500.0],["2020-10-19",4.2081,4.2651,4.1003,4.1384,5405000.0],["2020-10-20",4.1764,4.2778,4.1447,4.1827,4042300.0],["2020-10-21",4.151,4.1827,4.094,4.113,7578800.0],["2020-10-22",4.1003,4.3475,4.1003,4.3222,4520900.0],["2020-10-23",4.3665,4.3855,4.2461,4.3222,3275100.0],["2020-10-26",4.2588,4.2778,4.0496,4.1257,4786000.0],["2020-10-27",4.1257,4.1384,3.9799,4.075,4102600.0],["2020-10-28",3.9799,3.9926,3.8088,3.8342,7427800.0],["2020-10-29",3.8146,4.0432,3.6839,4.0171,7013200.0],["2020-10-30",3.9844,4.1281,3.8342,4.0824,5148800.0],["2020-11-02",4.102,4.2653,4.0432,4.2457,6879700.0],["2020-11-03",4.4416,4.5004,4.2065,4.2914,7807400.0],["2020-11-04",4.2914,4.4808,4.2326,4.3698,4882800.0],["2020-11-05",4.3763,4.5853,4.3763,4.5069,3993200.0],["2020-11-06",4.5004,4.5592,4.2718,4.2718,5222900.0],["2020-11-09",4.7029,4.9511,4.5853,4.7813,11421200.0],["2020-11-10",4.8727,4.9968,4.6506,4.9315,10595600.0],["2020-11-11",5.0164,5.0295,4.827,4.8989,5805500.0],["2020-11-12",4.8793,4.9968,4.7486,4.8531,5079100.0],["2020-11-13",4.8989,5.0621,4.8662,5.0034,5431200.0],["2020-11-16",5.1928,5.3757,5.134,5.33,6799800.0],["2020-11-17",5.2254,5.4737,5.1079,5.4606,6878400.0],["2020-11-18",5.4737,5.7088,5.3495,5.3495,8440400.0],["2020-11-19",5.2908,5.3953,5.1275,5.3953,8211400.0],["2020-11-20",5.3757,5.4149,5.1471,5.1797,5589500.0],["2020-11-23",5.2777,5.6174,5.2777,5.5586,10845100.0],["2020-11-24",5.7023,5.9701,5.6173,5.6565,11381900.0],["2020-11-25",5.6565,5.748,5.5063,5.6369,7625300.0],["2020-11-27",5.5912,5.6304,5.4018,5.4083,5014200.0],["2020-11-30",5.3757,5.441,5.134,5.1863,9452600.0],["2020-12-01",5.2908,5.4475,5.232,5.2908,4866800.0],["2020-12-02",5.245,5.5455,5.232,5.4214,6203400.0],["2020-12-03",5.5716,5.9766,5.4149,5.8786,8551200.0],["2020-12-04",5.9439,6.375,5.9243,6.3228,7873100.0],["2020-12-07",6.3097,6.3097,5.9831,6.1072,6020500.0],["2020-12-08",6.0289,6.2901,5.8786,5.9047,7803400.0],["2020-12-09",6.0223,6.0942,5.5324,5.6761,10191000.0],["2020-12-10",5.6108,5.8982,5.6043,5.7872,5418800.0],["2020-12-11",5.7153,5.8917,5.6174,5.7219,6549900.0],["2020-12-14",5.8525,5.9766,5.4541,5.6108,9466100.0],["2020-12-15",5.5586,5.8852,5.4932,5.8133,6278900.0],["2020-12-16",5.8525,5.8525,5.6631,5.7284,4163800.0],["2020-12-17",5.8002,5.8002,5.6239,5.7349,4372700.0],["2020-12-18",5.7023,5.8329,5.6174,5.7219,6504000.0],["2020-12-21",5.3953,5.6892,5.3887,5.5978,10673800.0],["2020-12-22",5.5651,5.8133,5.4541,5.7349,5143200.0],["2020-12-23",5.7872,5.9635,5.7349,5.8656,5309400.0],["2020-12-24",5.8656,5.8656,5.6761,5.7806,1873100.0],["2020-12-28",5.846,5.9178,5.5978,5.65,4606100.0],["2020-12-29",5.6304,5.7088,5.5259,5.5782,4624100.0],["2020-12-30",5.552,5.6631,5.4149,5.4671,3975400.0],["2020-12-31",5.5063,5.5063,5.3691,5.3822,4280500.0],["2021-01-04",5.4606,5.5259,5.2777,5.3561,4894500.0],["2021-01-05",5.3626,5.9635,5.3626,5.6761,5173200.0],["2021-01-06",5.7741,6.0876,5.5651,5.9831,7992600.0],["2021-01-07",6.0484,6.3816,6.0158,6.2901,4322500.0],["2021-01-08",6.2967,6.3946,6.1268,6.166,2517900.0],["2021-01-11",6.0289,6.2575,5.9309,6.2248,3230100.0],["2021-01-12",6.264,6.7278,6.2509,6.6494,4543400.0],["2021-01-13",6.6951,6.78,6.5906,6.7082,4729100.0],["2021-01-14",6.7343,6.9237,6.7343,6.8715,3666500.0],["2021-01-15",6.8323,6.8519,6.5253,6.7474,3440000.0],["2021-01-19",6.8127,6.8845,6.5122,6.6428,6013200.0],["2021-01-20",6.7996,6.7996,6.3881,6.473,5654000.0],["2021-01-21",6.4665,6.4795,5.8852,5.957,9175200.0],["2021-01-22",5.8329,5.9505,5.7219,5.9439,5983800.0],["2021-01-25",5.9505,5.9635,5.7023,5.8982,8424200.0],["2021-01-26",5.9701,6.0615,5.8002,5.846,5604900.0],["2021-01-27",5.7741,5.8068,5.5912,5.6173,6394400.0],["2021-01-28",5.8108,5.8242,5.564,5.7241,6035100.0],["2021-01-29",5.6774,5.8175,5.4906,5.584,5076000.0],["2021-02-01",5.6574,5.7441,5.5039,5.604,4276600.0],["2021-02-02",5.7308,5.9042,5.6507,5.7308,4164300.0],["2021-02-03",5.8175,5.9042,5.7108,5.7374,4173500.0],["2021-02-04",5.7841,5.9242,5.7574,5.9109,3419600.0],["2021-02-05",6.0043,6.0643,5.9242,5.9576,2983900.0],["2021-02-08",6.0377,6.2511,5.991,6.1844,8404100.0],["2021-02-09",6.2378,6.2511,6.0176,6.1911,3719800.0],["2021-02-10",5.7708,5.8508,5.584,5.5973,11867600.0],["2021-02-11",5.644,5.6974,5.4572,5.5039,9677700.0],["2021-02-12",5.5706,5.7041,5.4906,5.624,3838200.0],["2021-02-16",5.7841,5.8642,5.7174,5.7908,3412400.0],["2021-02-17",5.7775,5.8509,5.644,5.7508,3796700.0],["2021-02-18",5.7374,5.7374,5.4439,5.4572,6041700.0],["2021-02-19",5.4906,5.6174,5.4572,5.5773,4380600.0],["2021-02-22",5.5506,5.8041,5.5506,5.6507,4969000.0],["2021-02-23",5.644,5.7708,5.3839,5.6841,4044200.0],["2021-02-24",5.7241,6.1177,5.664,5.9776,8240200.0],["2021-02-25",6.051,6.1844,5.7775,5.8976,5040100.0],["2021-02-26",5.8308,5.8909,5.5707,5.6307,8028700.0],["2021-03-01",5.7775,6.0377,5.7374,6.031,10161400.0],["2021-03-02",6.011,6.1911,5.9309,6.1778,7159800.0],["2021-03-03",6.2044,6.4313,6.1978,6.3579,6727900.0],["2021-03-04",6.3846,6.5914,6.1978,6.478,6221500.0],["2021-03-05",6.5914,6.6714,6.1577,6.5113,5760800.0],["2021-03-08",6.5914,6.6648,6.3312,6.4513,5254300.0],["2021-03-09",6.4446,6.5113,6.2511,6.2645,3746700.0],["2021-03-10",6.3712,6.5247,6.2912,6.5113,2828600.0],["2021-03-11",6.578,6.578,6.3712,6.4313,4807000.0],["2021-03-12",6.4046,6.5247,6.3512,6.458,4463300.0],["2021-03-15",6.458,6.6581,6.458,6.5847,3200800.0],["2021-03-16",6.498,6.5247,6.3045,6.3379,5593400.0],["2021-03-17",6.3045,6.4513,6.2511,6.4113,3930100.0],["2021-03-18",6.3712,6.4513,6.1511,6.2111,4383400.0],["2021-03-19",6.2111,6.3779,6.1244,6.2245,4410000.0],["2021-03-22",6.1711,6.2778,6.0577,6.2378,3671700.0],["2021-03-23",6.091,6.131,5.9176,5.9442,4703000.0],["2021-03-24",6.0777,6.1511,5.9376,5.9442,3656200.0],["2021-03-25",5.8308,6.0643,5.7174,6.0043,4792600.0],["2021-03-26",6.0844,6.2378,6.011,6.2311,3907700.0],["2021-03-29",6.1377,6.2044,5.9909,6.0377,3938100.0],["2021-03-30",5.9776,6.0577,5.9042,5.9242,4895000.0],["2021-03-31",5.9509,6.1511,5.8842,6.071,7091500.0],["2021-04-01",6.071,6.1644,5.9042,6.1311,4403100.0],["2021-04-05",6.1177,6.1311,5.9376,5.9976,3002000.0],["2021-04-06",6.0844,6.1177,6.0243,6.0977,2825100.0],["2021-04-07",6.0643,6.2778,6.0643,6.2445,3301500.0],["2021-04-08",6.2378,6.2378,6.0377,6.1444,2989400.0],["2021-04-09",6.1577,6.1577,5.9376,6.0043,4885100.0],["2021-04-12",6.051,6.0844,5.9443,5.9709,3210900.0],["2021-04-13",5.9442,6.0043,5.8242,5.9442,3910700.0],["2021-04-14",5.9709,6.1377,5.9643,6.091,3654900.0],["2021-04-15",6.1311,6.2378,6.0176,6.2311,4992800.0],["2021-04-16",6.2311,6.2645,6.0844,6.0844,2684400.0],["2021-04-19",6.0643,6.1311,6.0043,6.091,3583900.0],["2021-04-20",6.051,6.0843,5.9042,6.011,4591600.0],["2021-04-21",5.9643,6.1511,5.9376,6.111,3993200.0],["2021-04-22",6.1644,6.1644,6.031,6.0443,2901100.0],["2021-04-23",6.0977,6.1644,6.0377,6.1644,2805700.0],["2021-04-26",6.1711,6.2712,6.1377,6.1577,4977900.0],["2021-04-27",6.1644,6.2378,6.111,6.1577,5171100.0],["2021-04-28",6.1844,6.3712,6.1844,6.3179,6153200.0],["2021-04-29",6.3995,6.5151,6.3178,6.3859,3709700.0],["2021-04-30",6.2906,6.4199,6.1682,6.175,3922200.0],["2021-05-03",6.2158,6.3179,6.209,6.277,3513700.0],["2021-05-04",6.2566,6.3723,6.1954,6.1954,4401400.0],["2021-05-05",6.1886,6.4811,6.1886,6.2158,6867900.0],["2021-05-06",6.2702,6.4539,6.1682,6.4539,4696700.0],["2021-05-07",6.4199,6.5695,6.4131,6.4471,4332600.0],["2021-05-10",6.5491,6.8007,6.5423,6.7055,7755200.0],["2021-05-11",6.5695,6.7599,6.4811,6.7191,6009400.0],["2021-05-12",6.7667,6.9367,6.5899,6.6375,6371700.0],["2021-05-13",6.7055,6.8211,6.5763,6.8075,4053700.0],["2021-05-14",6.9367,7.0115,6.8415,6.8959,4721700.0],["2021-05-17",6.8755,7.1135,6.8483,7.1067,3280800.0],["2021-05-18",7.1067,7.1543,7.0183,7.0319,3121900.0],["2021-05-19",6.8959,7.0523,6.8279,6.8959,6888700.0],["2021-05-20",6.8619,7.1271,6.7735,7.0795,3180900.0],["2021-05-21",7.1067,7.1815,6.9911,7.0251,4900900.0],["2021-05-24",7.0591,7.1815,7.0047,7.1407,5110300.0],["2021-05-25",7.1339,7.1951,7.0863,7.0999,5219100.0],["2021-05-26",7.0931,7.2019,7.0659,7.1407,5115900.0],["2021-05-27",7.1679,7.2495,7.1067,7.2155,3149700.0],["2021-05-28",7.2155,7.2427,7.0795,7.1611,2916100.0],["2021-06-01",7.2767,7.5488,7.2223,7.4536,4702700.0],["2021-06-02",7.4944,7.6984,7.4332,7.6644,3575300.0],["2021-06-03",7.6576,7.746,7.5556,7.6848,2220900.0],["2021-06-04",7.7664,7.8004,7.5692,7.7052,3262600.0],["2021-06-07",7.7188,7.9772,7.712,7.9024,4561100.0],["2021-06-08",7.8616,8.2629,7.8548,8.2084,6228600.0],["2021-06-09",8.2765,8.2833,8.1268,8.2152,3489000.0],["2021-06-10",8.3037,8.3309,8.0452,8.2356,3080500.0],["2021-06-11",8.2493,8.3173,8.154,8.222,3998200.0],["2021-06-14",8.2765,8.3785,8.2424,8.3513,6383200.0],["2021-06-15",8.3853,8.4193,8.052,8.2493,3677800.0],["2021-06-16",8.1744,8.2901,8.0996,8.2288,3929500.0],["2021-06-17",8.188,8.2356,7.6168,7.7324,6938800.0],["2021-06-18",7.5352,7.644,7.3788,7.4944,12854900.0],["2021-06-21",7.5488,7.916,7.542,7.882,4827500.0],["2021-06-22",7.8888,7.916,7.712,7.8888,6890600.0],["2021-06-23",7.984,8.0316,7.8072,7.8072,3318900.0],["2021-06-24",7.7868,7.8344,7.6508,7.7392,4212800.0],["2021-06-25",7.7324,7.7392,7.5692,7.61,4168400.0],["2021-06-28",7.5828,7.6304,7.3176,7.5964,5098800.0],["2021-06-29",7.5624,7.6916,7.4536,7.4944,2784300.0],["2021-06-30",7.4944,7.7392,7.4944,7.7256,3862200.0],["2021-07-01",7.8208,7.9636,7.78,7.9636,4284600.0],["2021-07-02",7.9908,8.0112,7.78,7.848,2681600.0],["2021-07-06",7.8956,7.8956,7.4808,7.5284,4627100.0],["2021-07-07",7.5148,7.6236,7.2631,7.3584,4225600.0],["2021-07-08",7.2427,7.406,7.0591,7.3108,4199600.0],["2021-07-09",7.372,7.6236,7.3312,7.5624,4213700.0],["2021-07-12",7.4808,7.4876,7.2836,7.304,4628800.0],["2021-07-13",7.3992,7.4468,7.2359,7.2495,5705100.0],["2021-07-14",7.2767,7.4468,7.1271,7.1611,3977300.0],["2021-07-15",7.0727,7.1271,6.9231,6.9435,3172600.0],["2021-07-16",7.1747,7.1747,6.7735,6.8143,3890500.0],["2021-07-19",6.5627,6.7123,6.3519,6.5015,7784200.0],["2021-07-20",6.5559,6.7055,6.4743,6.6647,5415600.0],["2021-07-21",6.7667,7.1883,6.7667,6.8891,6116100.0],["2021-07-22",6.8687,7.0659,6.7871,6.9775,3801000.0],["2021-07-23",7.0727,7.0727,6.8959,6.9911,3321300.0],["2021-07-26",6.9503,7.1475,6.9503,7.1203,3754500.0],["2021-07-27",7.0591,7.0795,6.8075,6.8755,4546000.0],["2021-07-28",6.8755,6.9979,6.7327,6.9095,3751800.0],["2021-07-29",6.958,7.0272,6.8541,6.9372,4139700.0],["2021-07-30",6.958,6.9787,6.8334,6.9303,3003700.0],["2021-08-02",6.9026,7.0757,6.7087,6.7295,4979200.0],["2021-08-03",6.7295,6.8057,6.508,6.7849,5323900.0],["2021-08-04",6.501,6.8126,6.4872,6.5841,5680300.0],["2021-08-05",6.598,6.7918,6.598,6.6533,3580300.0],["2021-08-06",6.7503,6.8334,6.688,6.6949,3990200.0],["2021-08-09",6.6187,6.6672,6.5357,6.5495,3950300.0],["2021-08-10",6.591,6.7918,6.5841,6.7641,3514900.0],["2021-08-11",6.7503,6.868,6.6464,6.8195,3356400.0],["2021-08-12",6.8195,6.9649,6.688,6.958,3748100.0],["2021-08-13",6.9718,7.0895,6.9164,6.9234,3484500.0],["2021-08-16",6.9095,6.9095,6.7157,6.7364,3767400.0],["2021-08-17",6.688,6.8541,6.6326,6.7087,3132000.0],["2021-08-18",6.7226,6.7641,6.5218,6.5218,3866900.0],["2021-08-19",6.4041,6.4664,6.231,6.3072,4793200.0],["2021-08-20",6.2587,6.3833,6.231,6.3487,1863600.0],["2021-08-23",6.5287,6.6049,6.4526,6.5149,4171100.0],["2021-08-24",6.5772,6.6464,6.5218,6.591,2552900.0],["2021-08-25",6.598,6.7226,6.5426,6.6464,2562300.0],["2021-08-26",6.6603,6.6603,6.3764,6.3764,3160600.0],["2021-08-27",6.418,6.6257,6.418,6.5703,2236500.0],["2021-08-30",6.5703,6.598,6.3972,6.4041,3153400.0],["2021-08-31",6.411,6.508,6.3418,6.4595,2554800.0],["2021-09-01",6.4318,6.5149,6.3903,6.501,4081300.0],["2021-09-02",6.5356,6.7087,6.5218,6.688,2553900.0],["2021-09-03",6.681,6.7641,6.6464,6.6741,2631700.0],["2021-09-07",6.6118,6.7434,6.5841,6.6326,2982100.0],["2021-09-08",6.688,6.7641,6.5703,6.688,4271500.0],["2021-09-09",6.6533,6.7641,6.5772,6.6603,3860500.0],["2021-09-10",6.7987,6.8195,6.6741,6.6949,4255700.0],["2021-09-13",6.7364,6.9164,6.7364,6.8749,4284800.0],["2021-09-14",6.8887,6.9857,6.8472,6.8541,4610800.0],["2021-09-15",6.958,7.0549,6.8749,6.9303,6576300.0],["2021-09-16",6.9234,6.958,6.7295,6.7849,7483800.0],["2021-09-17",6.8403,6.8403,6.5426,6.5564,10816900.0],["2021-09-20",6.418,6.5426,6.3141,6.3972,7135000.0],["2021-09-21",6.4595,6.4803,6.3141,6.3972,4069600.0],["2021-09-22",6.4456,6.6949,6.4456,6.591,5745200.0],["2021-09-23",6.6049,6.9511,6.5841,6.9372,4855400.0],["2021-09-24",6.9095,7.0064,6.8403,6.9441,3072300.0],["2021-09-27",7.0549,7.2488,7.0203,7.1726,4328200.0],["2021-09-28",7.2003,7.2418,7.0134,7.0411,4121700.0],["2021-09-29",7.0203,7.1449,6.8957,7.138,3509400.0],["2021-09-30",7.1449,7.1795,7.0203,7.0411,4651300.0],["2021-10-01",7.0618,7.1172,6.9234,7.0687,3039400.0],["2021-10-04",7.1795,7.1795,6.958,7.0549,4522300.0],["2021-10-05",7.1241,7.2072,6.9441,7.0549,3863100.0],["2021-10-06",6.9511,6.9857,6.771,6.8749,4043100.0],["2021-10-07",6.9164,7.1103,6.8818,7.0757,3541400.0],["2021-10-08",7.0895,7.2211,7.0895,7.2141,2058100.0],["2021-10-11",7.2903,7.3595,7.2349,7.2626,3008100.0],["2021-10-12",7.2626,7.3249,7.2141,7.318,2129400.0],["2021-10-13",7.2626,7.4288,7.2141,7.4218,2557300.0],["2021-10-14",7.4842,7.5811,7.4357,7.5465,3759100.0],["2021-10-15",7.6088,7.7334,7.5949,7.6849,3345900.0],["2021-10-18",7.7334,7.8165,7.6226,7.7195,2962700.0],["2021-10-19",7.7334,7.7749,7.678,7.7472,1716400.0],["2021-10-20",7.7472,7.8788,7.6365,7.8719,3412000.0],["2021-10-21",7.8442,7.8511,7.498,7.6018,6529800.0],["2021-10-22",7.6018,7.6503,7.4565,7.5742,3740500.0],["2021-10-25",7.6434,7.6711,7.4634,7.5118,4171200.0],["2021-10-26",7.5465,7.5603,7.2626,7.2834,6123500.0],["2021-10-27",7.2349,7.3457,7.1657,7.2557,6304500.0],["2021-10-28",7.3261,7.3261,7.1148,7.2134,4193700.0],["2021-10-29",7.0937,7.1852,7.0162,7.1289,5057500.0],["2021-11-01",7.2064,7.4881,7.1711,7.46,4437900.0],["2021-11-02",7.4881,7.4881,7.3261,7.467,5070300.0],["2021-11-03",7.467,7.6643,7.3613,7.4247,4928300.0],["2021-11-04",7.4952,7.5656,7.3754,7.467,2443500.0],["2021-11-05",7.5375,7.5727,7.4318,7.5022,2841300.0],["2021-11-08",7.5022,7.629,7.5022,7.6009,3435500.0],["2021-11-09",7.6079,7.6713,7.5727,7.6572,2940700.0],["2021-11-10",7.622,7.7136,7.5022,7.5022,2196100.0],["2021-11-11",7.5445,7.6009,7.4881,7.5163,3077800.0],["2021-11-12",7.5163,7.5515,7.3825,7.4811,2820500.0],["2021-11-15",7.5727,7.6502,7.4529,7.46,3241600.0],["2021-11-16",7.4459,7.5727,7.4107,7.4741,4271800.0],["2021-11-17",7.4318,7.5586,7.312,7.3332,4023000.0],["2021-11-18",7.2768,7.3966,7.2698,7.3332,3340100.0],["2021-11-19",7.1993,7.2416,7.0373,7.0796,4110200.0],["2021-11-22",7.0866,7.143,6.9598,6.9598,3953100.0],["2021-11-23",6.981,7.1218,6.981,7.0866,3875100.0],["2021-11-24",7.0866,7.2064,7.0725,7.1571,2736100.0],["2021-11-26",6.9528,7.0021,6.8048,6.9739,2756900.0],["2021-11-29",7.0443,7.0866,6.8189,6.833,4727900.0],["2021-11-30",6.7414,6.7414,6.4597,6.5512,5088600.0],["2021-12-01",6.6992,6.7414,6.4315,6.4878,4121400.0],["2021-12-02",6.4738,6.7062,6.3822,6.6217,3604300.0],["2021-12-03",6.7485,6.8048,6.5019,6.5442,4025000.0],["2021-12-06",6.671,6.7414,6.4878,6.6006,2586300.0],["2021-12-07",6.7274,6.9035,6.678,6.7555,7812500.0],["2021-12-08",6.7626,6.8894,6.671,6.7133,2835600.0],["2021-12-09",6.6287,6.6569,6.516,6.5935,3433400.0],["2021-12-10",6.6006,6.6499,6.4315,6.5231,3815300.0],["2021-12-13",6.4808,6.509,6.3047,6.3258,3219300.0],["2021-12-14",6.2554,6.4808,6.2554,6.3329,2766700.0],["2021-12-15",6.3329,6.4738,6.1849,6.4315,4248600.0],["2021-12-16",6.4949,6.6217,6.4526,6.4878,3459500.0],["2021-12-17",6.4315,6.4808,6.3399,6.361,5945900.0],["2021-12-20",6.2695,6.2765,6.0863,6.1708,5256800.0],["2021-12-21",6.2413,6.4315,6.2413,6.354,4597800.0],["2021-12-22",6.354,6.4456,6.2765,6.3822,3389600.0],["2021-12-23",6.4033,6.4526,6.4033,6.4104,2286100.0],["2021-12-27",6.4033,6.5653,6.3399,6.5442,2875900.0],["2021-12-28",6.5512,6.678,6.4949,6.4949,1688000.0],["2021-12-29",6.5301,6.5301,6.4315,6.4597,2335700.0],["2021-12-30",6.4526,6.6076,6.4385,6.5301,2799900.0],["2021-12-31",6.4878,6.6006,6.4738,6.5794,2254400.0],["2022-01-03",6.5724,6.9246,6.5724,6.9105,3976500.0],["2022-01-04",6.9739,7.0373,6.9246,6.9809,2892700.0],["2022-01-05",7.0443,7.15,6.9105,6.9316,3234000.0],["2022-01-06",7.0584,7.1711,6.9598,7.0725,2311600.0],["2022-01-07",7.0725,7.1923,7.0725,7.0937,3633700.0],["2022-01-10",7.15,7.2064,6.988,7.15,5519200.0],["2022-01-11",7.2205,7.3543,7.1077,7.312,3544200.0],["2022-01-12",7.3684,7.467,7.305,7.4036,4803700.0],["2022-01-13",7.4318,7.6149,7.3895,7.5375,5910400.0],["2022-01-14",7.5375,7.7277,7.5093,7.7136,3669300.0],["2022-01-18",7.7488,7.8544,7.6572,7.7911,5495000.0],["2022-01-19",7.8474,7.8685,7.5797,7.5868,5253900.0],["2022-01-20",7.5515,7.5938,7.3895,7.4036,5002500.0],["2022-01-21",7.3684,7.3966,7.15,7.1641,5187300.0],["2022-01-24",7.0303,7.143,6.7978,7.1218,5876000.0],["2022-01-25",7.2768,7.4529,7.0444,7.3825,5131200.0],["2022-01-26",7.5022,7.6924,7.4177,7.4952,6131800.0],["2022-01-27",7.629,7.7065,7.4811,7.5586,5399700.0],["2022-01-28",7.4869,7.6589,7.4225,7.6517,3947600.0],["2022-01-31",7.5801,7.8022,7.5658,7.7162,4867400.0],["2022-02-01",7.6159,8.1318,7.6016,8.1031,7954800.0],["2022-02-02",8.1819,8.3252,8.0386,8.3109,7975800.0],["2022-02-03",8.1604,8.404,8.1174,8.404,5160400.0],["2022-02-04",8.4398,8.6691,8.3538,8.6118,5961700.0],["2022-02-07",8.5258,8.6476,8.4327,8.5759,5325500.0],["2022-02-08",8.5545,8.6046,8.2535,8.3467,6311900.0],["2022-02-09",8.361,8.4398,8.2392,8.3252,4870300.0],["2022-02-10",7.9885,8.0386,7.5013,7.5658,16334800.0],["2022-02-11",7.7162,7.881,7.6517,7.7449,9511600.0],["2022-02-14",7.8165,7.8165,7.6087,7.6589,5802800.0],["2022-02-15",7.5801,7.6661,7.4583,7.6159,5727700.0],["2022-02-16",7.6231,7.8093,7.5228,7.5299,4859300.0],["2022-02-17",7.5371,7.5443,7.2863,7.3078,6575800.0],["2022-02-18",7.2219,7.3437,7.1789,7.2577,5774800.0],["2022-02-22",7.272,7.3795,6.9854,7.1287,8431900.0],["2022-02-23",7.2075,7.2648,7.0141,7.2433,7451800.0],["2022-02-24",7.2792,7.3437,6.8994,7.1574,9841600.0],["2022-02-25",7.2004,7.315,7.1502,7.2792,6990000.0],["2022-02-28",7.3222,7.5801,7.2505,7.5729,11599700.0],["2022-03-01",7.5586,7.6374,7.4583,7.6016,4611200.0],["2022-03-02",7.7162,7.8882,7.6589,7.8667,6421300.0],["2022-03-03",7.7592,7.8882,7.7162,7.795,6437600.0],["2022-03-04",7.8093,7.8308,7.6517,7.7807,4239000.0],["2022-03-07",7.8882,8.1819,7.6661,7.7592,7476800.0],["2022-03-08",7.881,8.4398,7.8667,8.1031,19640700.0],["2022-03-09",7.9956,8.0243,7.6732,7.7592,6881100.0],["2022-03-10",7.752,8.0673,7.752,8.0243,5647400.0],["2022-03-11",8.0529,8.1318,7.7162,7.7377,4687800.0],["2022-03-14",7.7019,7.7019,7.3866,7.5586,7584000.0],["2022-03-15",7.4296,7.5944,7.3007,7.5801,5452500.0],["2022-03-16",7.5872,7.6732,7.4511,7.5514,5493300.0],["2022-03-17",7.6732,7.7592,7.5801,7.7162,3846100.0],["2022-03-18",7.709,7.7234,7.4941,7.5371,8253100.0],["2022-03-21",7.6804,7.8523,7.6589,7.7735,5408200.0],["2022-03-22",7.8022,7.8093,7.5944,7.6732,5018600.0],["2022-03-23",7.7592,7.8452,7.709,7.7664,3228400.0],["2022-03-24",7.752,7.9598,7.752,7.924,3241900.0],["2022-03-25",7.924,8.1389,7.8953,8.1174,4258100.0],["2022-03-28",8.1031,8.1031,7.7162,7.8237,6554600.0],["2022-03-29",7.752,7.8452,7.6446,7.8165,5540700.0],["2022-03-30",7.8667,7.967,7.709,7.7592,3908800.0],["2022-03-31",7.7019,7.9025,7.6159,7.709,5060800.0],["2022-04-01",7.7162,7.8738,7.7162,7.8022,4550500.0],["2022-04-04",7.9168,7.9383,7.7377,7.8738,4777400.0],["2022-04-05",7.8523,7.9383,7.6589,7.7305,6024400.0],["2022-04-06",7.7592,7.8738,7.6804,7.8022,4710600.0],["2022-04-07",7.8738,7.9956,7.6732,7.9526,5484000.0],["2022-04-08",7.9526,8.0171,7.7879,7.9885,4871100.0],["2022-04-11",7.9168,7.9741,7.7807,7.8667,3396300.0],["2022-04-12",7.9885,8.1461,7.9741,8.0959,5135700.0],["2022-04-13",8.1747,8.2177,7.9741,8.1031,3850600.0],["2022-04-14",8.0601,8.1031,7.9813,7.9956,2892700.0],["2022-04-18",8.0386,8.1246,7.9813,8.0601,3511500.0],["2022-04-19",8.01,8.1891,7.9741,8.1103,3525400.0],["2022-04-20",8.2177,8.2607,8.0959,8.1962,2916800.0],["2022-04-21",8.275,8.275,8.0959,8.1318,4095300.0],["2022-04-22",8.1532,8.1532,7.8667,7.9526,5772600.0],["2022-04-25",7.881,7.881,7.3222,7.5443,14514600.0],["2022-04-26",7.5729,7.8022,7.5013,7.6661,6046400.0],["2022-04-27",7.752,7.7664,7.5944,7.6804,4906300.0],["2022-04-28",7.7447,7.8837,7.5619,7.8252,4182100.0],["2022-04-29",7.8618,7.8983,7.5473,7.5765,5064500.0],["2022-05-02",7.54,7.657,7.4449,7.5985,4898200.0],["2022-05-03",7.6058,7.8691,7.5985,7.8398,4084500.0],["2022-05-04",7.9568,8.125,7.7886,8.125,4825900.0],["2022-05-05",7.9788,8.2713,7.8544,7.9934,9205600.0],["2022-05-06",8.0153,8.0665,7.8544,7.9861,3592600.0],["2022-05-09",7.8691,7.9276,7.5473,7.6058,10240000.0],["2022-05-10",7.6935,7.8032,7.3645,7.5838,7497400.0],["2022-05-11",7.7082,7.8764,7.4668,7.4888,5618300.0],["2022-05-12",7.5473,7.5838,7.3498,7.4668,6839800.0],["2022-05-13",7.5765,7.774,7.5765,7.6935,4881100.0],["2022-05-16",7.7447,7.891,7.6789,7.8325,3765400.0],["2022-05-17",7.8983,8.0446,7.8398,8.0226,3294600.0],["2022-05-18",8.0519,8.0958,7.8398,7.9788,4552800.0],["2022-05-19",7.8398,7.9934,7.774,7.9129,4367200.0],["2022-05-20",7.9861,7.9934,7.774,7.8983,2788800.0],["2022-05-23",7.9715,8.1031,7.8983,8.0812,5671200.0],["2022-05-24",7.9861,8.0373,7.8325,7.9715,3183100.0],["2022-05-25",7.9715,8.1982,7.9422,8.1908,4201600.0],["2022-05-26",8.2274,8.3225,8.1689,8.2786,4059700.0],["2022-05-27",8.3298,8.5126,8.2128,8.3956,3616600.0],["2022-05-31",8.5053,8.5199,8.2932,8.3298,6184200.0],["2022-06-01",8.3737,8.6735,8.3298,8.5638,6110400.0],["2022-06-02",8.498,8.6516,8.4541,8.5858,3144700.0],["2022-06-03",8.5858,8.7613,8.5273,8.6735,5791500.0],["2022-06-06",8.6882,8.7247,8.5711,8.6004,3504900.0],["2022-06-07",8.5419,8.7613,8.4907,8.7613,4025300.0],["2022-06-08",8.7759,8.7759,8.5199,8.5711,3827500.0],["2022-06-09",8.5273,8.637,8.4834,8.615,2885300.0],["2022-06-10",8.498,8.5565,8.3152,8.3591,3625600.0],["2022-06-13",8.1543,8.1982,7.8471,7.8691,6375900.0],["2022-06-14",8.0153,8.1031,7.7521,7.7813,5429200.0],["2022-06-15",7.8544,7.9276,7.5838,7.6277,5846700.0],["2022-06-16",7.4961,7.5692,7.3352,7.3571,11213800.0],["2022-06-17",7.3791,7.4449,6.9768,7.1012,13694300.0],["2022-06-21",7.2913,7.5034,7.2255,7.4449,6163300.0],["2022-06-22",7.1158,7.2548,7.1012,7.1377,7613300.0],["2022-06-23",7.2182,7.2694,6.9183,7.0134,5991400.0],["2022-06-24",7.0939,7.3206,7.0939,7.2548,5561100.0],["2022-06-27",7.4303,7.4815,7.3059,7.4083,5464500.0],["2022-06-28",7.54,7.6716,7.2986,7.3644,5836500.0],["2022-06-29",7.4083,7.4888,7.2255,7.2694,5522700.0],["2022-06-30",7.1524,7.284,7.1085,7.1816,4588000.0],["2022-07-01",7.2109,7.401,7.0207,7.3864,4615700.0],["2022-07-05",7.2401,7.284,6.8086,7.0792,6823800.0],["2022-07-06",7.0427,7.1085,6.6551,7.0134,4968700.0],["2022-07-07",7.1743,7.3864,7.1743,7.2913,4009500.0],["2022-07-08",7.3718,7.5619,7.3279,7.4449,5604400.0],["2022-07-11",7.3279,7.5034,7.2621,7.4303,4042100.0],["2022-07-12",7.284,7.3645,7.1597,7.2474,2934900.0],["2022-07-13",7.1597,7.3571,7.1231,7.3425,3013700.0],["2022-07-14",7.2255,7.2401,6.933,7.2036,4114000.0],["2022-07-15",7.4083,7.4303,7.2182,7.401,2403300.0],["2022-07-18",7.5692,7.6716,7.5473,7.6277,3490800.0],["2022-07-19",7.7447,7.8837,7.6643,7.8544,3777400.0],["2022-07-20",7.8106,7.9715,7.7082,7.9568,3285300.0],["2022-07-21",7.7813,7.8398,7.6497,7.8252,2308500.0],["2022-07-22",7.7813,7.9641,7.6424,7.6862,2782200.0],["2022-07-25",7.7667,7.9568,7.7228,7.9203,2982100.0],["2022-07-26",7.9788,8.0738,7.8252,7.8691,3554500.0],["2022-07-27",7.9129,8.1177,7.8398,8.0446,7528300.0],["2022-07-28",8.0282,8.2222,7.9461,8.2072,7455700.0],["2022-07-29",8.2669,8.3863,8.2147,8.2371,11867700.0],["2022-08-01",8.0879,8.2072,7.961,8.1849,5292900.0],["2022-08-02",8.1774,8.2818,7.9983,8.1102,4941600.0],["2022-08-03",8.1401,8.1923,8.0655,8.1177,3989400.0],["2022-08-04",8.2968,8.3938,8.1177,8.2147,8450100.0],["2022-08-05",8.0953,8.4684,7.9983,8.3565,6000300.0],["2022-08-08",8.3714,8.4311,8.1699,8.2818,5395300.0],["2022-08-09",8.3042,8.446,8.252,8.3863,3801100.0],["2022-08-10",8.4311,8.5057,8.2893,8.4161,3247600.0],["2022-08-11",8.5355,8.7071,8.5206,8.6251,4377500.0],["2022-08-12",8.6624,8.7519,8.5803,8.6997,4308000.0],["2022-08-15",8.6101,8.6698,8.4758,8.6325,6843800.0],["2022-08-16",8.737,8.7594,8.6549,8.737,2783100.0],["2022-08-17",8.7071,8.7519,8.5355,8.5878,3539500.0],["2022-08-18",8.6773,8.8937,8.6549,8.8787,2379500.0],["2022-08-19",8.7743,8.8787,8.6997,8.7295,2158700.0],["2022-08-22",8.7444,8.7668,8.5728,8.6773,1913900.0],["2022-08-23",8.6847,9.2369,8.6773,9.0802,5662100.0],["2022-08-24",9.0876,9.2294,9.0653,9.1548,4366300.0],["2022-08-25",9.207,9.2145,9.0354,9.2145,5917800.0],["2022-08-26",9.1921,9.2816,9.1026,9.1473,5041900.0],["2022-08-29",9.1399,9.3786,9.0727,9.1548,5940100.0],["2022-08-30",9.0653,9.0653,8.8116,8.8265,5535700.0],["2022-08-31",8.6698,8.8713,8.6027,8.7668,5191500.0],["2022-09-01",8.6474,8.7221,8.5504,8.6549,3105100.0],["2022-09-02",8.8265,8.916,8.6325,8.834,2418800.0],["2022-09-06",8.9011,8.9683,8.6624,8.6997,7271300.0],["2022-09-07",8.5878,8.6474,8.4833,8.6251,4767100.0],["2022-09-08",8.6251,8.7071,8.5057,8.6922,3822400.0],["2022-09-09",8.819,8.9533,8.7892,8.916,4194100.0],["2022-09-12",8.9533,9.0653,8.916,9.0354,4010900.0],["2022-09-13",8.8713,9.0056,8.8489,8.8638,5370700.0],["2022-09-14",8.9533,9.2369,8.9384,9.2219,6719600.0],["2022-09-15",9.0578,9.2891,9.0429,9.1623,7500900.0],["2022-09-16",9.1026,9.1026,8.7743,8.8414,8286200.0],["2022-09-19",8.6624,8.9086,8.6027,8.8937,2740000.0],["2022-09-20",8.8787,8.8787,8.737,8.8638,3530400.0],["2022-09-21",8.9832,9.028,8.7668,8.7668,4310900.0],["2022-09-22",8.8937,8.9086,8.4982,8.5281,6024600.0],["2022-09-23",8.3341,8.3341,7.767,7.9461,9435300.0],["2022-09-26",7.8566,7.9163,7.5954,7.5954,6487100.0],["2022-09-27",7.7297,7.8715,7.588,7.6178,10084500.0],["2022-09-28",7.67,7.9312,7.6327,7.9163,4340200.0],["2022-09-29",7.8416,7.8789,7.6029,7.864,8666200.0],["2022-09-30",7.8267,8.0058,7.7596,7.8491,4504900.0],["2022-10-03",8.1252,8.2371,8.058,8.155,5678000.0],["2022-10-04",8.2222,8.4833,8.1998,8.4535,3523800.0],["2022-10-05",8.4161,8.5281,8.1923,8.4609,6226500.0],["2022-10-06",8.4087,8.543,8.3042,8.4012,4330000.0],["2022-10-07",8.4311,8.4385,8.2669,8.2968,2943400.0],["2022-10-10",8.2818,8.4236,8.1252,8.1401,4496900.0],["2022-10-11",8.058,8.4012,7.9685,8.3192,5994600.0],["2022-10-12",8.2744,8.3565,8.2072,8.2968,5557400.0],["2022-10-13",8.1849,8.5131,8.1177,8.446,5457400.0],["2022-10-14",8.4087,8.4609,8.2595,8.2595,3932600.0],["2022-10-17",8.4012,8.5504,8.3565,8.4908,4603500.0],["2022-10-18",8.5131,8.7071,8.5057,8.7071,15354800.0],["2022-10-19",8.6325,8.7967,8.6325,8.737,3537100.0],["2022-10-20",8.8564,8.8787,8.6922,8.7071,4687400.0],["2022-10-21",8.7817,8.8638,8.6474,8.8041,4357100.0],["2022-10-24",8.8489,8.9235,8.7967,8.8265,4148600.0],["2022-10-25",8.8265,8.8713,8.7444,8.8489,4678900.0],["2022-10-26",8.9011,8.9459,8.7668,8.916,6366700.0],["2022-10-27",8.9534,9.125,8.9534,9.028,4650400.0],["2022-10-28",9.0568,9.1328,8.8669,9.0264,7015200.0],["2022-10-31",9.0264,9.1632,8.9733,9.0948,6364600.0],["2022-11-01",9.1632,9.3759,9.1632,9.2924,8678000.0],["2022-11-02",9.2772,9.3532,9.186,9.186,7015200.0],["2022-11-03",9.2088,9.6495,9.1936,9.4367,7000500.0],["2022-11-04",9.5887,9.6647,9.4671,9.4975,5247600.0],["2022-11-07",9.6115,9.6115,9.4747,9.5735,3344700.0],["2022-11-08",9.6115,9.6495,9.5279,9.5811,4026100.0],["2022-11-09",9.5203,9.5203,9.2392,9.262,7713600.0],["2022-11-10",9.4367,9.4671,9.3152,9.4367,4538100.0],["2022-11-11",9.5583,9.5887,9.3228,9.3608,6422200.0],["2022-11-14",9.338,9.5355,9.2924,9.2924,5305300.0],["2022-11-15",9.338,9.6875,9.3,9.3532,5503900.0],["2022-11-16",9.4215,9.4291,9.148,9.262,3637300.0],["2022-11-17",9.1252,9.2848,9.0644,9.2544,6158300.0],["2022-11-18",9.1176,9.376,9.0796,9.376,2564200.0],["2022-11-21",9.1328,9.2468,8.9505,9.2316,6353800.0],["2022-11-22",9.2924,9.5051,9.2164,9.4367,3240100.0],["2022-11-23",9.3152,9.3684,9.2468,9.3228,2757700.0],["2022-11-25",9.3456,9.3987,9.3,9.3228,1712400.0],["2022-11-28",9.1556,9.262,9.1024,9.2012,3474000.0],["2022-11-29",9.3076,9.4443,9.2468,9.4291,4337400.0],["2022-11-30",9.4367,9.5127,9.2924,9.4367,7131900.0],["2022-12-01",9.4443,9.5431,9.2772,9.2848,5960200.0],["2022-12-02",9.2316,9.3152,9.2164,9.3,3046700.0],["2022-12-05",9.338,9.3987,9.1632,9.2468,5935100.0],["2022-12-06",9.2468,9.3608,9.0188,9.0644,6914600.0],["2022-12-07",9.0416,9.1024,8.9201,8.9505,4219800.0],["2022-12-08",9.0644,9.1176,8.8821,8.8897,4604900.0],["2022-12-09",8.8517,8.9125,8.6465,8.6921,5500200.0],["2022-12-12",8.7301,8.9201,8.6693,8.9049,5016100.0],["2022-12-13",8.9884,9.072,8.8593,9.0112,4534400.0],["2022-12-14",9.0492,9.0492,8.7605,8.9277,4630700.0],["2022-12-15",8.8517,8.8973,8.7301,8.8821,7306500.0],["2022-12-16",8.7453,8.7833,8.6009,8.7757,12953700.0],["2022-12-19",8.7681,8.8669,8.6086,8.6769,5536000.0],["2022-12-20",8.6541,8.7377,8.5858,8.6237,3165800.0],["2022-12-21",8.7073,8.7909,8.6541,8.7681,3608500.0],["2022-12-22",8.7225,8.7605,8.4794,8.6237,4763500.0],["2022-12-23",8.6541,8.9201,8.6389,8.8973,3399800.0],["2022-12-27",8.8973,8.9657,8.8593,8.9353,2896500.0],["2022-12-28",8.8897,8.9353,8.6921,8.7605,3311000.0],["2022-12-29",8.6921,8.9125,8.6693,8.9049,2024000.0],["2022-12-30",8.8517,8.9429,8.7681,8.9353,2723300.0],["2023-01-03",8.9429,8.9733,8.6693,8.7757,2687500.0],["2023-01-04",8.7757,8.8821,8.6845,8.7757,1913400.0],["2023-01-05",8.7681,8.8213,8.6693,8.8213,3495000.0],["2023-01-06",8.9277,9.072,8.9125,9.0416,3485500.0],["2023-01-09",9.0948,9.1784,9.034,9.072,2929700.0],["2023-01-10",9.1176,9.1556,9.0112,9.0872,3556700.0],["2023-01-11",9.1556,9.1936,9.0036,9.1252,4241000.0],["2023-01-12",9.2392,9.2468,9.1404,9.2012,5554500.0],["2023-01-13",9.2088,9.2316,9.1252,9.1708,2813400.0],["2023-01-17",9.2392,9.2772,9.1328,9.1708,4349300.0],["2023-01-18",9.2848,9.3532,9.1328,9.2012,4278700.0],["2023-01-19",9.2012,9.3,9.1252,9.2012,5971700.0],["2023-01-20",9.2848,9.338,9.1708,9.224,4923000.0],["2023-01-23",9.3,9.4595,9.262,9.3532,5608000.0],["2023-01-24",9.3608,9.4747,9.2392,9.4291,4914700.0],["2023-01-25",9.3759,9.5203,9.3532,9.5051,5591700.0],["2023-01-26",9.5659,9.7103,9.5127,9.7103,5032500.0],["2023-01-27",9.7103,9.8622,9.6875,9.847,12357200.0],["2023-01-30",9.7834,9.8377,9.605,9.6282,6735800.0],["2023-01-31",9.6438,9.6748,9.4498,9.667,5113400.0],["2023-02-01",9.6205,9.7756,9.5119,9.7058,4639400.0],["2023-02-02",9.7756,9.9463,9.667,9.9308,4724800.0],["2023-02-03",10.0006,10.1558,9.892,9.892,4134400.0],["2023-02-06",9.9153,9.9386,9.7679,9.7912,3863700.0],["2023-02-07",9.7756,9.83,9.636,9.7756,3536300.0],["2023-02-08",9.8144,9.8765,9.5894,9.8687,6293900.0],["2023-02-09",9.8377,10.086,9.6748,9.7136,6427000.0],["2023-02-10",9.83,9.8998,9.7756,9.8765,4097400.0],["2023-02-13",9.9386,10.0084,9.83,9.9618,2537900.0],["2023-02-14",9.9619,10.2024,9.892,10.1713,5322200.0],["2023-02-15",10.1713,10.2644,10.0239,10.2179,3658200.0],["2023-02-16",10.2101,10.3032,10.117,10.2412,2743400.0],["2023-02-17",10.117,10.1791,9.9929,10.1015,4025900.0],["2023-02-21",10.1558,10.1946,9.9696,10.0782,3916000.0],["2023-02-22",10.1248,10.1636,9.9774,10.1403,2864800.0],["2023-02-23",10.2334,10.3032,10.117,10.1946,2598900.0],["2023-02-24",10.1015,10.2256,10.0627,10.1481,2844200.0],["2023-02-27",10.1868,10.2955,10.1558,10.2567,2479300.0],["2023-02-28",10.2799,10.4274,10.2179,10.2799,4618600.0],["2023-03-01",10.2799,10.3265,10.086,10.2024,3864700.0],["2023-03-02",10.1558,10.4041,10.1248,10.3886,4814300.0],["2023-03-03",10.3498,10.4739,10.3187,10.4041,3516200.0],["2023-03-06",10.4584,10.4584,10.342,10.3498,3028200.0],["2023-03-07",10.342,10.342,10.2024,10.2179,3523000.0],["2023-03-08",10.2799,10.2955,10.1248,10.2024,2097200.0],["2023-03-09",10.2877,10.311,10.0394,10.0394,3147900.0],["2023-03-10",10.0549,10.1946,9.892,9.9308,3872400.0],["2023-03-13",9.7756,9.8843,9.5507,9.5507,7555100.0],["2023-03-14",9.5817,9.9153,9.4808,9.5739,5492600.0],["2023-03-15",9.3334,9.3877,9.0076,9.1317,10500100.0],["2023-03-16",9.0386,9.2248,8.8136,9.217,8632100.0],["2023-03-17",9.1782,9.217,8.9533,9.2015,14635700.0],["2023-03-20",9.1782,9.3877,9.0696,9.0696,4602600.0],["2023-03-21",9.2403,9.5429,9.2403,9.4498,4778500.0],["2023-03-22",9.4032,9.4963,9.2558,9.2558,3215700.0],["2023-03-23",9.3489,9.3644,8.9145,8.961,6051600.0],["2023-03-24",8.8369,8.9998,8.7515,8.9533,4086100.0],["2023-03-27",9.0696,9.3179,8.9998,9.2946,3839300.0],["2023-03-28",9.2326,9.442,9.217,9.411,3961200.0],["2023-03-29",9.5507,9.5739,9.3955,9.5662,3018200.0],["2023-03-30",9.636,9.6515,9.5584,9.6127,1971200.0],["2023-03-31",9.667,9.7136,9.5739,9.6748,1929200.0],["2023-04-03",10.0394,10.1481,9.9075,10.0782,4861100.0],["2023-04-04",10.1325,10.1325,9.8222,9.9774,3246700.0],["2023-04-05",10.0084,10.0162,9.8455,10.0006,1816000.0],["2023-04-06",9.8843,10.0937,9.8687,9.9618,2666800.0],["2023-04-10",9.9619,10.1403,9.9619,10.0937,3991500.0],["2023-04-11",10.117,10.2101,10.0627,10.086,2815500.0],["2023-04-12",10.1248,10.1946,10.0705,10.1093,2346200.0],["2023-04-13",10.086,10.1791,10.0394,10.1713,1912000.0],["2023-04-14",10.1558,10.2256,10.117,10.1946,1671300.0],["2023-04-17",10.2101,10.2489,10.1015,10.1636,1822100.0],["2023-04-18",10.1636,10.1946,10.0937,10.1636,1325300.0],["2023-04-19",10.0937,10.1636,10.0782,10.1558,2139200.0],["2023-04-20",10.1015,10.1325,9.9774,10.1015,2116500.0],["2023-04-21",10.2412,10.2412,10.1093,10.2256,2628000.0],["2023-04-24",10.2799,10.373,10.2179,10.3032,2121500.0],["2023-04-25",10.2799,10.2799,10.1015,10.1636,3613300.0],["2023-04-26",10.2024,10.2256,10.0394,10.117,3241000.0],["2023-04-27",10.117,10.2799,10.055,10.2101,3685400.0],["2023-04-28",10.1927,10.3194,10.1452,10.2165,7158500.0],["2023-05-01",10.1689,10.3115,10.1293,10.2085,3745500.0],["2023-05-02",10.1531,10.1531,9.6779,9.8363,5702800.0],["2023-05-03",9.8046,9.8997,9.6858,9.7888,4773600.0],["2023-05-04",9.765,9.8126,9.5591,9.7175,4464600.0],["2023-05-05",9.8759,10.2481,9.8126,10.2323,3151300.0],["2023-05-08",10.2323,10.2798,9.9551,10.0422,3125100.0],["2023-05-09",10.0343,10.1927,9.9868,10.0264,4829400.0],["2023-05-10",10.0264,10.161,9.9313,10.0581,3115400.0],["2023-05-11",9.9393,9.9947,9.8997,9.9472,2460500.0],["2023-05-12",9.9709,10.0739,9.9076,10.0105,1946200.0],["2023-05-15",10.0897,10.6441,10.0422,10.5332,10330900.0],["2023-05-16",10.5174,10.5174,10.2085,10.2719,3681400.0],["2023-05-17",10.2957,10.5412,10.2719,10.5332,5085100.0],["2023-05-18",10.5332,10.7233,10.454,10.6837,3519300.0],["2023-05-19",10.6679,10.7867,10.6441,10.6837,2344400.0],["2023-05-22",10.6916,10.85,10.6758,10.7629,3063100.0],["2023-05-23",10.7946,10.8817,10.7392,10.8104,2045300.0],["2023-05-24",10.8738,10.8738,10.7312,10.7788,1816100.0],["2023-05-25",10.6916,10.7708,10.6045,10.7708,2598100.0],["2023-05-26",10.755,10.9134,10.66,10.858,3558000.0],["2023-05-30",10.7708,10.8184,10.557,10.6204,3915100.0],["2023-05-31",10.5332,10.557,10.1769,10.2323,7337900.0],["2023-06-01",10.3036,10.4461,10.2165,10.4224,1666000.0],["2023-06-02",10.5332,10.6916,10.454,10.66,2712800.0],["2023-06-05",10.8263,10.85,10.557,10.6758,2428900.0],["2023-06-06",10.5887,10.8025,10.5728,10.7867,3181100.0],["2023-06-07",10.7946,11.0322,10.7946,10.9926,3432400.0],["2023-06-08",10.9768,11.048,10.858,10.9451,5253200.0],["2023-06-09",10.9292,10.9292,10.5887,10.5887,4230100.0],["2023-06-12",10.5649,10.5649,10.3511,10.4382,5228600.0],["2023-06-13",10.4778,10.5887,10.3669,10.454,4522400.0],["2023-06-14",10.5728,10.5728,10.3194,10.4303,5407200.0],["2023-06-15",10.4224,10.5728,10.3907,10.5728,4768300.0],["2023-06-16",10.6045,10.6996,10.5332,10.5808,8472700.0],["2023-06-20",10.6283,10.6362,10.454,10.5887,3396700.0],["2023-06-21",10.6045,10.7946,10.5808,10.7075,2477000.0],["2023-06-22",10.652,10.6679,10.5728,10.6283,2766800.0],["2023-06-23",10.5174,10.5966,10.454,10.5332,3766400.0],["2023-06-26",10.5808,10.85,10.5332,10.7312,3580800.0],["2023-06-27",10.7708,10.85,10.7075,10.8184,2966600.0],["2023-06-28",10.8738,10.9451,10.7788,10.9213,3500200.0],["2023-06-29",10.9292,11.0401,10.9134,11.0322,2579800.0],["2023-06-30",11.0876,11.2539,11.0401,11.1668,2570400.0],["2023-07-03",11.1193,11.2698,11.1114,11.246,1162700.0],["2023-07-05",11.2539,11.2698,11.1906,11.2302,2579600.0],["2023-07-06",11.1272,11.2064,10.9926,11.0639,3227700.0],["2023-07-07",11.1193,11.3886,11.0639,11.3807,2550200.0],["2023-07-10",11.4044,11.5153,11.3569,11.4915,2709300.0],["2023-07-11",11.547,11.6578,11.4361,11.4915,4853700.0],["2023-07-12",11.6341,11.6658,11.5549,11.642,3867100.0],["2023-07-13",11.6737,11.7054,11.6182,11.6658,4158500.0],["2023-07-14",11.642,11.642,11.3173,11.3569,4849400.0],["2023-07-17",11.3648,11.4678,11.3331,11.4123,1896700.0],["2023-07-18",11.4044,11.5787,11.3727,11.547,2247900.0],["2023-07-19",11.5866,11.6499,11.547,11.5945,2734300.0],["2023-07-20",11.6183,11.6578,11.5707,11.6578,3529000.0],["2023-07-21",11.6816,11.737,11.642,11.6974,2468900.0],["2023-07-24",11.7529,11.9509,11.7529,11.8954,3783100.0],["2023-07-25",11.9509,11.9667,11.7846,11.8162,4287700.0],["2023-07-26",11.8321,11.8796,11.745,11.84,5384500.0],["2023-07-27",11.9271,11.9271,11.7687,11.7925,3442900.0],["2023-07-28",11.7909,11.9522,11.7667,11.8876,3873600.0],["2023-07-31",11.9441,12.0248,11.9199,12.0006,2159300.0],["2023-08-01",11.928,11.9683,11.7505,11.8635,5284200.0],["2023-08-02",11.8231,11.8635,11.6296,11.6699,2304900.0],["2023-08-03",11.7022,11.8796,11.6134,11.8715,4461500.0],["2023-08-04",11.9683,12.1861,11.6941,12.0328,5089600.0],["2023-08-07",12.0489,12.1538,12.0167,12.1538,3533500.0],["2023-08-08",12.0812,12.2264,12.0006,12.1861,5498800.0],["2023-08-09",12.1861,12.2748,12.1215,12.1296,2181300.0],["2023-08-10",12.2102,12.2102,12.057,12.1215,1876900.0],["2023-08-11",12.1215,12.299,12.0893,12.299,1718800.0],["2023-08-14",12.3473,12.3796,12.2506,12.3312,3085900.0],["2023-08-15",12.2909,12.3232,12.2183,12.2828,3933900.0],["2023-08-16",12.2748,12.299,12.1619,12.2102,5584400.0],["2023-08-17",12.2586,12.3393,12.0973,12.1377,4642400.0],["2023-08-18",12.057,12.3473,12.0086,12.3473,6084600.0],["2023-08-21",12.3957,12.4683,12.3393,12.4361,4723400.0],["2023-08-22",12.4683,12.4845,12.3635,12.3635,2283100.0],["2023-08-23",12.4522,12.4522,12.2425,12.3796,3314000.0],["2023-08-24",12.3151,12.4038,12.2909,12.2909,3046200.0],["2023-08-25",12.3473,12.3957,12.1699,12.2425,3725800.0],["2023-08-28",12.2264,12.3232,12.1699,12.1941,2775400.0],["2023-08-29",12.2102,12.2748,12.1215,12.2667,3949700.0],["2023-08-30",12.2748,12.3554,12.2425,12.299,2778600.0],["2023-08-31",12.2667,12.3312,12.2344,12.299,2779400.0],["2023-09-01",12.299,12.4603,12.299,12.4603,2723600.0],["2023-09-05",12.4925,12.5006,12.3554,12.3554,3479600.0],["2023-09-06",12.3393,12.3393,11.9038,11.9199,5859800.0],["2023-09-07",11.928,11.9683,11.8151,11.9038,4198800.0],["2023-09-08",11.936,12.0328,11.8554,11.8715,4158000.0],["2023-09-11",11.928,11.9522,11.8151,11.8554,3750600.0],["2023-09-12",11.9038,12.0328,11.9038,12.0248,2023200.0],["2023-09-13",12.0893,12.1215,11.9925,12.0893,2576400.0],["2023-09-14",12.2506,12.3312,12.1699,12.2748,4627500.0],["2023-09-15",12.2748,12.3796,12.2102,12.2183,6122300.0],["2023-09-18",12.2828,12.3393,12.2022,12.299,2220200.0],["2023-09-19",12.3877,12.4764,12.3473,12.4522,3757400.0],["2023-09-20",12.4199,12.6457,12.4199,12.5893,3852200.0],["2023-09-21",12.557,12.7425,12.549,12.6377,4849000.0],["2023-09-22",12.7345,12.9441,12.7103,12.7345,21175700.0],["2023-09-25",12.5086,12.7103,12.3957,12.6377,8507500.0],["2023-09-26",12.4845,12.557,12.2425,12.2506,4232500.0],["2023-09-27",12.299,12.3957,12.2344,12.3151,4311700.0],["2023-09-28",12.2264,12.4764,12.2264,12.428,4535900.0],["2023-09-29",12.5328,12.5328,12.3393,12.3554,4525700.0],["2023-10-02",12.3473,12.3715,12.2022,12.2425,4080500.0],["2023-10-03",12.1861,12.2264,11.7505,11.8231,4131800.0],["2023-10-04",11.7909,11.8393,11.557,11.6215,4877700.0],["2023-10-05",11.5086,11.6941,11.4925,11.678,2638300.0],["2023-10-06",11.686,11.7667,11.4925,11.6457,3799100.0],["2023-10-09",11.7667,11.936,11.7505,11.936,2712300.0],["2023-10-10",11.8957,12.0167,11.8393,11.9522,1610000.0],["2023-10-11",11.9038,12.299,11.9038,12.2022,4543000.0],["2023-10-12",12.2425,12.3151,12.1457,12.299,3616800.0],["2023-10-13",12.3796,12.549,12.3635,12.4683,3504100.0],["2023-10-16",12.5248,12.557,12.4199,12.4845,2716000.0],["2023-10-17",12.5086,12.6941,12.4522,12.5651,3338600.0],["2023-10-18",12.5812,12.7345,12.5651,12.6619,2881000.0],["2023-10-19",12.6861,12.7425,12.557,12.7264,3198900.0],["2023-10-20",12.7909,12.7909,12.5812,12.6619,2761100.0],["2023-10-23",12.5409,12.6619,12.4925,12.5732,1876900.0],["2023-10-24",12.6457,12.6457,12.4764,12.5651,1767200.0],["2023-10-25",12.5812,12.6941,12.5006,12.5006,1649600.0],["2023-10-26",12.4441,12.4683,12.3151,12.3635,2190500.0],["2023-10-27",12.4199,12.4199,12.2022,12.2183,2323500.0],["2023-10-30",12.3234,12.3891,12.1017,12.2413,3548600.0],["2023-10-31",12.1592,12.5943,12.1592,12.4383,3202100.0],["2023-11-01",12.4794,12.6518,12.3562,12.6272,3066700.0],["2023-11-02",12.7503,13.0459,12.6272,13.0377,4416300.0],["2023-11-03",12.9966,13.0213,12.6272,12.9884,6247200.0],["2023-11-06",13.0541,13.169,12.9556,13.0048,4260800.0],["2023-11-07",12.8899,12.9474,12.7175,12.7667,4011900.0],["2023-11-08",12.7257,12.7914,12.4219,12.5204,2950800.0],["2023-11-09",12.6436,12.6518,12.4219,12.4301,2098900.0],["2023-11-10",12.5861,12.6272,12.4876,12.5204,1832300.0],["2023-11-13",12.5779,12.5943,12.4958,12.5943,1978100.0],["2023-11-14",12.775,12.775,12.5287,12.7093,2912100.0],["2023-11-15",12.6272,12.8735,12.6272,12.6764,2741100.0],["2023-11-16",12.6025,12.6846,12.4219,12.5451,3076300.0],["2023-11-17",12.6025,12.7832,12.5533,12.7585,2120500.0],["2023-11-20",12.7832,12.8406,12.6846,12.7503,1969100.0],["2023-11-21",12.7011,12.8324,12.5861,12.775,2121200.0],["2023-11-22",12.619,12.8242,12.5451,12.7832,1694400.0],["2023-11-24",12.7914,12.9227,12.7914,12.8078,958200.0],["2023-11-27",12.7914,12.8078,12.619,12.6764,2268200.0],["2023-11-28",12.6764,12.7339,12.619,12.66,1509700.0],["2023-11-29",12.7585,12.8571,12.66,12.7996,2289800.0],["2023-11-30",12.8735,13.0541,12.8242,13.0377,6320400.0],["2023-12-01",13.0213,13.0869,12.9145,13.0705,3613800.0],["2023-12-04",13.0048,13.0705,12.8899,12.972,2762400.0],["2023-12-05",12.9063,12.9227,12.7011,12.7339,1901000.0],["2023-12-06",12.7339,12.7585,12.4712,12.4876,3258200.0],["2023-12-07",12.5615,12.6518,12.2331,12.2741,3224100.0],["2023-12-08",12.3152,12.3234,12.1264,12.2085,4364000.0],["2023-12-11",12.2413,12.2823,12.151,12.1756,4268900.0],["2023-12-12",12.1181,12.1181,11.8801,11.9704,4667600.0],["2023-12-13",11.9293,12.2413,11.8718,12.2249,4352200.0],["2023-12-14",12.3152,12.4466,12.2823,12.3562,4071700.0],["2023-12-15",12.2906,12.4383,12.1592,12.2002,23183200.0],["2023-12-18",12.3152,12.3809,12.2085,12.307,3704300.0],["2023-12-19",12.2659,12.4465,12.2413,12.3809,2967200.0],["2023-12-20",12.3973,12.4876,12.3644,12.3644,3799600.0],["2023-12-21",12.3727,12.4794,12.3562,12.3891,2455300.0],["2023-12-22",12.4301,12.5451,12.3891,12.3891,2026500.0],["2023-12-26",12.3973,12.4712,12.3562,12.4301,1637300.0],["2023-12-27",12.4055,12.4876,12.3562,12.4383,2196200.0],["2023-12-28",12.3973,12.4794,12.3562,12.4055,1916600.0],["2023-12-29",12.4383,12.4466,12.3644,12.4383,1639000.0],["2024-01-02",12.4383,12.5615,12.4219,12.5615,3859200.0],["2024-01-03",12.5204,12.7093,12.5204,12.6518,2017900.0],["2024-01-04",12.7175,12.7585,12.5697,12.5697,2120600.0],["2024-01-05",12.6436,12.7585,12.5861,12.6354,2531500.0],["2024-01-08",12.5204,12.6272,12.4301,12.6025,3083300.0],["2024-01-09",12.6436,12.7257,12.5779,12.7257,2278100.0],["2024-01-10",12.7585,12.816,12.7011,12.7257,5659200.0],["2024-01-11",12.7667,12.7914,12.6436,12.7257,1955400.0],["2024-01-12",12.9309,12.9556,12.7914,12.9556,1912100.0],["2024-01-16",12.9556,13.0131,12.7339,12.8488,4076500.0],["2024-01-17",12.775,12.8406,12.619,12.7257,3152600.0],["2024-01-18",12.7093,12.8735,12.6764,12.7832,2648200.0],["2024-01-19",12.7996,12.8488,12.7421,12.8242,1661900.0],["2024-01-22",12.8324,13.1526,12.8324,13.0623,3159000.0],["2024-01-23",13.013,13.0541,12.816,12.8653,1966200.0],["2024-01-24",12.9392,13.0131,12.8899,12.9227,1385400.0],["2024-01-25",13.0705,13.1855,13.0048,13.169,3036300.0],["2024-01-26",13.1773,13.3907,13.169,13.3825,3259800.0],["2024-01-29",13.4318,13.4318,13.2758,13.3004,4306300.0],["2024-01-30",13.2485,13.3239,13.1396,13.2317,5284800.0],["2024-01-31",13.1396,13.215,12.9303,12.9303,4456600.0],["2024-02-01",12.9637,13.1815,12.8633,12.9721,8408300.0],["2024-02-02",12.9721,13.014,12.7544,12.7879,4953600.0],["2024-02-05",12.7879,12.8549,12.6204,12.813,4484300.0],["2024-02-06",12.8633,12.9386,12.679,12.7041,3922500.0],["2024-02-07",12.7293,12.8716,12.679,12.8549,2525600.0],["2024-02-08",12.8716,12.9637,12.8298,12.8549,4901300.0],["2024-02-09",13.0642,13.1564,12.5869,12.8968,7696200.0],["2024-02-12",12.9637,13.2485,12.9386,13.2066,4008900.0],["2024-02-13",13.1061,13.215,13.014,13.0894,2478900.0],["2024-02-14",13.215,13.2736,13.0894,13.0977,1670400.0],["2024-02-15",13.0977,13.3992,13.0977,13.282,2757800.0],["2024-02-16",13.2317,13.5918,13.2317,13.5081,3020800.0],["2024-02-20",13.55,13.6086,13.4327,13.5918,3575500.0],["2024-02-21",13.5918,13.8598,13.5918,13.8347,2998000.0],["2024-02-22",13.8179,13.9519,13.7007,13.8179,3037600.0],["2024-02-23",13.8096,13.8766,13.684,13.7007,3061100.0],["2024-02-26",13.6588,13.7091,13.55,13.5583,2928300.0],["2024-02-27",13.6002,13.7677,13.5751,13.7007,3446800.0],["2024-02-28",13.7258,13.8347,13.6505,13.6923,2277600.0],["2024-02-29",13.7342,13.8766,13.6923,13.751,1996000.0],["2024-03-01",13.8598,14.0022,13.7761,13.8933,2413200.0],["2024-03-04",13.8514,14.0022,13.8514,13.9101,1727200.0],["2024-03-05",13.8431,14.0441,13.8431,13.9436,1935800.0],["2024-03-06",13.9603,14.1194,13.9436,14.0608,2224700.0],["2024-03-07",14.0273,14.1111,13.9938,14.0943,3876600.0],["2024-03-08",14.1027,14.1362,13.9938,14.0022,1591000.0],["2024-03-11",13.9854,14.0273,13.8514,13.9268,2006400.0],["2024-03-12",13.8849,14.0943,13.8766,14.0273,2117400.0],["2024-03-13",14.0943,14.2534,14.0357,14.1194,2181800.0],["2024-03-14",14.1864,14.1864,13.8766,13.8849,2744200.0],["2024-03-15",14.0106,14.1697,13.9436,14.1446,2851700.0],["2024-03-18",14.0859,14.2953,14.0859,14.2953,1921400.0],["2024-03-19",14.2785,14.3958,14.2534,14.379,1659500.0],["2024-03-20",14.3455,14.4879,14.3455,14.4712,1622300.0],["2024-03-21",14.5298,14.5884,14.4377,14.5465,3001500.0],["2024-03-22",14.5717,14.5717,14.3204,14.3288,2987800.0],["2024-03-25",14.3539,14.5298,14.3288,14.3707,3563800.0],["2024-03-26",14.379,14.4544,14.2785,14.2953,2679000.0],["2024-03-27",14.3372,14.5047,14.2953,14.4963,2539200.0],["2024-03-28",14.5549,14.7726,14.5214,14.7056,3174600.0],["2024-04-01",14.781,14.9066,14.6805,14.8229,3345400.0],["2024-04-02",14.8983,14.9485,14.7894,14.915,3804100.0],["2024-04-03",14.9736,15.317,14.9736,15.2081,5009100.0],["2024-04-04",15.25,15.5096,15.2416,15.317,3607600.0],["2024-04-05",15.3086,15.6017,15.2919,15.5431,3739700.0],["2024-04-08",15.5682,15.9367,15.5682,15.8111,4583900.0],["2024-04-09",15.8948,15.9116,15.4929,15.518,6086100.0],["2024-04-10",15.4929,15.4929,15.1746,15.183,5997500.0],["2024-04-11",15.1997,15.1997,14.9234,15.0574,5053600.0],["2024-04-12",15.0909,15.2919,14.7978,14.8648,6507800.0],["2024-04-15",14.915,15.0155,14.6638,14.6638,4708800.0],["2024-04-16",14.7056,14.7308,14.3623,14.4544,6695600.0],["2024-04-17",14.4879,14.5465,14.3288,14.5382,4715600.0],["2024-04-18",14.5968,14.9653,14.5549,14.8145,5303500.0],["2024-04-19",14.8061,15.1076,14.781,15.0239,3386900.0],["2024-04-22",15.0239,15.0574,14.848,14.9904,4109100.0],["2024-04-23",14.9988,15.2249,14.915,15.116,5327600.0],["2024-04-24",15.1327,15.2919,15.0071,15.2835,3515700.0],["2024-04-25",15.2416,15.2919,15.0825,15.1327,3148600.0],["2024-04-26",15.1327,15.1662,14.915,14.9653,2645800.0],["2024-04-29",14.9318,15.116,14.9318,15.0993,2912500.0],["2024-04-30",15.0208,15.089,14.6713,14.6884,3368000.0],["2024-05-01",14.6713,14.7395,14.3474,14.4326,4188400.0],["2024-05-02",14.4497,14.731,14.4497,14.6884,3148300.0],["2024-05-03",14.6884,15.0549,14.5093,14.91,5599800.0],["2024-05-06",15.0123,15.072,14.7821,15.0123,4022600.0],["2024-05-07",15.0123,15.1061,14.8077,14.91,2301200.0],["2024-05-08",14.7992,15.1146,14.7565,15.0549,3234400.0],["2024-05-09",15.072,15.1828,15.0379,15.1572,2211700.0],["2024-05-10",15.1828,15.1998,14.9697,15.0379,1596600.0],["2024-05-13",15.1316,15.1913,14.731,14.7906,1969400.0],["2024-05-14",14.7565,14.8759,14.6883,14.8759,1513500.0],["2024-05-15",14.9611,14.9697,14.6884,14.7565,2628800.0],["2024-05-16",14.7395,14.8162,14.5008,14.5008,4439300.0],["2024-05-17",14.4923,14.8247,14.4667,14.8077,3030600.0],["2024-05-20",14.7225,14.9015,14.6884,14.9015,2411600.0],["2024-05-21",14.7992,15.0038,14.7651,14.9952,1986600.0],["2024-05-22",14.9526,14.9526,14.6202,14.6798,1617800.0],["2024-05-23",14.7395,14.8162,14.5179,14.569,2187700.0],["2024-05-24",14.6031,14.7054,14.5264,14.5349,1450500.0],["2024-05-28",14.5861,14.7395,14.3388,14.4241,3004600.0],["2024-05-29",14.39,14.3985,14.211,14.2792,1544800.0],["2024-05-30",14.2792,14.4241,14.2792,14.4156,832900.0],["2024-05-31",14.3559,14.552,14.3474,14.5008,1459100.0],["2024-06-03",14.5008,14.5008,14.1683,14.2792,3048300.0],["2024-06-04",14.2365,14.4411,14.0064,14.3644,3319800.0],["2024-06-05",14.3985,14.4241,14.1854,14.3729,1274000.0],["2024-06-06",14.3388,14.4411,14.3047,14.3985,1115900.0],["2024-06-07",14.2365,14.4923,14.1769,14.407,1214000.0],["2024-06-10",14.3985,14.7054,14.3815,14.6543,2410600.0],["2024-06-11",14.6543,14.6543,14.407,14.407,1270000.0],["2024-06-12",14.4497,14.552,14.2621,14.2706,1927300.0],["2024-06-13",14.2536,14.3218,14.1513,14.228,1144800.0],["2024-06-14",14.2195,14.2621,14.0831,14.1087,1447200.0],["2024-06-17",14.1172,14.3474,14.0746,14.2706,1530300.0],["2024-06-18",14.3644,14.5179,14.2962,14.3047,1837100.0],["2024-06-20",14.3303,14.5775,14.3218,14.5775,1369500.0],["2024-06-21",14.6031,14.6372,14.5179,14.5946,1923900.0],["2024-06-24",14.5946,15.089,14.5775,14.9782,3657200.0],["2024-06-25",15.0549,15.0634,14.9185,14.9526,1246500.0],["2024-06-26",14.9441,15.1998,14.9185,15.1572,3135500.0],["2024-06-27",15.2084,15.2595,15.0634,15.1657,1433700.0],["2024-06-28",15.2425,15.4385,15.1316,15.2254,2025100.0],["2024-07-01",15.3362,15.4215,15.1402,15.3703,1205000.0],["2024-07-02",15.4044,15.8222,15.3959,15.8136,4090600.0],["2024-07-03",15.8563,16.2314,15.8222,16.112,2145100.0],["2024-07-05",16.112,16.112,15.754,15.771,1740100.0],["2024-07-08",15.7199,15.933,15.7113,15.7966,1241600.0],["2024-07-09",15.754,15.9074,15.7199,15.8989,2881000.0],["2024-07-10",15.8563,15.8989,15.754,15.8136,1855000.0],["2024-07-11",15.8989,15.8989,15.7199,15.7881,1563300.0],["2024-07-12",15.8733,15.8989,15.5749,15.7199,2071000.0],["2024-07-15",15.7454,15.9756,15.7113,15.9245,1470200.0],["2024-07-16",15.8563,16.0523,15.8563,16.0012,1379500.0],["2024-07-17",16.0268,16.2314,15.9841,16.0523,1976500.0],["2024-07-18",16.0268,16.2825,16.0012,16.1291,1485700.0],["2024-07-19",16.0779,16.2996,15.9756,16.0523,1810500.0],["2024-07-22",16.112,16.3422,16.0523,16.2228,2808900.0],["2024-07-23",16.2569,16.2996,16.0609,16.1802,1766700.0],["2024-07-24",16.1376,16.1546,15.6431,15.6517,3075500.0],["2024-07-25",15.6858,15.6858,15.3618,15.3618,2431300.0],["2024-07-26",15.3448,15.7966,15.3448,15.6687,1536000.0],["2024-07-29",15.7369,15.8051,15.5408,15.6431,1707900.0],["2024-07-30",15.6431,15.9159,15.5749,15.8648,2544800.0],["2024-07-31",15.9758,16.1059,15.7503,15.7763,2470000.0],["2024-08-01",15.785,15.8804,15.4988,15.6115,2544300.0],["2024-08-02",15.6029,15.6029,14.961,15.1085,4580600.0],["2024-08-05",14.7009,14.7529,14.1458,14.7442,5062300.0],["2024-08-06",14.8743,15.1692,14.7529,15.0651,2878700.0],["2024-08-07",15.3513,15.36,14.9784,14.9784,2832300.0],["2024-08-08",15.0911,15.2906,14.9524,15.2559,3117200.0],["2024-08-09",15.2559,15.308,14.8396,14.9871,2097200.0],["2024-08-12",14.9264,15.0911,14.7355,14.7616,1900000.0],["2024-08-13",14.8656,14.8743,14.5968,14.7876,4676100.0],["2024-08-14",14.857,15.0565,14.7355,15.0044,2433600.0],["2024-08-15",15.0044,15.2039,14.935,15.0565,2118600.0],["2024-08-16",14.909,15.2299,14.909,15.2126,1973400.0],["2024-08-19",15.1779,15.4641,15.1345,15.4034,2266800.0],["2024-08-20",15.3947,15.4294,15.0478,15.1432,1383100.0],["2024-08-21",15.2212,15.2646,15.0565,15.2473,1308200.0],["2024-08-22",15.2646,15.386,15.2039,15.3253,1325800.0],["2024-08-23",15.412,15.5508,15.3427,15.4814,1648600.0],["2024-08-26",15.5508,15.6462,15.3774,15.5335,2013600.0],["2024-08-27",15.5161,15.5682,15.2386,15.3166,2056500.0],["2024-08-28",15.1779,15.2993,14.9784,14.9957,2851600.0],["2024-08-29",15.0044,15.412,15.0044,15.4034,1934300.0],["2024-08-30",15.2646,15.6462,15.2646,15.5595,2045900.0],["2024-09-03",15.5248,15.5248,15.0304,15.282,1901500.0],["2024-09-04",15.2212,15.5248,15.1952,15.2126,1537300.0],["2024-09-05",15.3774,15.4554,15.2733,15.282,1158900.0],["2024-09-06",15.282,15.3774,14.9524,15.0651,3055300.0],["2024-09-09",15.1605,15.2473,14.935,14.961,1690000.0],["2024-09-10",14.9177,14.961,14.7182,14.8483,2863100.0],["2024-09-11",14.8396,15.0651,14.7009,14.9697,1597800.0],["2024-09-12",15.0825,15.1952,14.9784,15.0998,988700.0],["2024-09-13",15.1172,15.3774,15.0738,15.36,1922400.0],["2024-09-16",15.3947,15.4641,15.3166,15.4294,1436500.0],["2024-09-17",15.4814,15.6029,15.3774,15.4294,1531900.0],["2024-09-18",15.386,15.5508,15.2733,15.3427,1738800.0],["2024-09-19",15.6029,15.6029,15.4034,15.4988,2261800.0],["2024-09-20",15.4207,15.6289,15.308,15.3947,3616100.0],["2024-09-23",15.3513,15.6722,15.3427,15.6376,2607200.0],["2024-09-24",15.6809,15.7416,15.4728,15.6722,1818200.0],["2024-09-25",15.7416,15.7416,15.5075,15.6376,2515400.0],["2024-09-26",15.5595,15.5682,14.831,15.0044,4821100.0],["2024-09-27",15.0478,15.1865,14.9003,15.1692,2720200.0],["2024-09-30",15.1172,15.1432,14.8743,15.0651,2502700.0],["2024-10-01",15.0218,15.2126,14.9697,15.1865,2601700.0],["2024-10-02",15.2473,15.2906,14.9177,15.0391,2035400.0],["2024-10-03",15.0738,15.3513,14.9957,15.282,1663400.0],["2024-10-04",15.3513,15.412,15.2646,15.334,844900.0],["2024-10-07",15.4207,15.4641,15.1779,15.2039,1150600.0],["2024-10-08",15.1779,15.1779,15.0044,15.1172,1442900.0],["2024-10-09",15.0565,15.3774,15.0131,15.3253,1288800.0],["2024-10-10",15.3166,15.4467,15.2299,15.2733,1166800.0],["2024-10-11",15.386,15.4554,15.2473,15.3427,1336700.0],["2024-10-14",15.36,15.412,15.2212,15.3253,1370200.0],["2024-10-15",15.2039,15.2386,14.9697,15.0738,1795600.0],["2024-10-16",15.1605,15.1952,15.0391,15.1519,1610200.0],["2024-10-17",15.0998,15.2039,14.9697,15.0478,1746600.0],["2024-10-18",15.0391,15.0651,14.8396,14.9784,1858700.0],["2024-10-21",14.9784,15.0738,14.831,14.8396,3146900.0],["2024-10-22",14.8136,14.9177,14.8049,14.8396,1446800.0],["2024-10-23",14.831,14.8917,14.6835,14.7963,1332100.0],["2024-10-24",14.8049,14.909,14.7616,14.831,2121200.0],["2024-10-25",14.7442,14.8396,14.6315,14.6835,2708800.0],["2024-10-28",14.6401,14.6401,14.4667,14.5361,2406100.0],["2024-10-29",14.5534,14.5968,14.3453,14.5274,3241400.0],["2024-10-30",14.6575,14.6575,14.458,14.5447,2841900.0],["2024-10-31",14.5872,14.5872,14.3308,14.3838,3764800.0],["2024-11-01",14.4015,14.6049,14.375,14.4899,3356500.0],["2024-11-04",14.4192,14.985,14.3927,14.7728,5005100.0],["2024-11-05",14.8347,15.0115,14.764,14.9585,4347000.0],["2024-11-06",15.3652,15.6215,15.2768,15.4094,5821200.0],["2024-11-07",15.4005,15.8249,15.3475,15.7188,6235300.0],["2024-11-08",15.7365,15.9575,15.1795,15.2768,5878500.0],["2024-11-11",15.2591,15.5066,15.1618,15.3033,4324900.0],["2024-11-12",15.2237,15.3298,14.8878,14.9408,3253300.0],["2024-11-13",15.0292,15.1088,14.8524,14.985,4703500.0],["2024-11-14",15.0469,15.1883,15.0115,15.153,2629100.0],["2024-11-15",15.1176,15.2944,15.0911,15.1883,3249900.0],["2024-11-18",15.2237,15.4712,15.206,15.4447,3608900.0],["2024-11-19",15.3917,15.4536,15.2944,15.4094,2908900.0],["2024-11-20",15.4536,15.5862,15.3652,15.5243,3326500.0],["2024-11-21",15.5773,15.8072,15.5331,15.7542,3508100.0],["2024-11-22",15.7365,15.931,15.7276,15.8602,2224600.0],["2024-11-25",15.8602,15.9221,15.5066,15.5331,2101400.0],["2024-11-26",15.6127,15.7276,15.4889,15.6215,3687900.0],["2024-11-27",15.6569,16.1785,15.6304,15.9929,2825800.0],["2024-11-29",16.0282,16.6471,16.0282,16.5056,2985600.0],["2024-12-02",16.4879,16.5056,16.1255,16.1873,3033000.0],["2024-12-03",16.2139,16.426,16.1255,16.4172,2616900.0],["2024-12-04",16.3995,16.4084,15.984,16.0547,2625500.0],["2024-12-05",16.0901,16.3553,16.0547,16.3023,2915900.0],["2024-12-06",16.2758,16.3465,15.8868,16.0724,3181500.0],["2024-12-09",16.1078,16.2669,15.7984,15.816,2624200.0],["2024-12-10",15.816,15.8956,15.5773,15.5862,5390700.0],["2024-12-11",15.7365,15.9486,15.6746,15.816,3142900.0],["2024-12-12",15.9486,16.0282,15.8514,15.9575,2056400.0],["2024-12-13",16.0105,16.0105,15.6923,15.7895,6649500.0],["2024-12-16",15.7188,15.7807,15.4889,15.5155,2022800.0],["2024-12-17",15.3386,15.4712,15.2591,15.4182,7694200.0],["2024-12-18",15.3121,15.4712,14.8966,15.0027,4520600.0],["2024-12-19",15.2149,15.321,14.7463,15.0115,4957400.0],["2024-12-20",14.8524,15.1883,14.8347,14.9762,6131900.0],["2024-12-23",15.0204,15.0469,14.8347,14.9496,3064500.0],["2024-12-24",15.0292,15.1795,14.9231,15.1441,1809400.0],["2024-12-26",15.1441,15.1883,14.8259,14.8878,3240600.0],["2024-12-27",14.9496,15.0027,14.7552,14.8259,2704600.0],["2024-12-30",14.8878,14.932,14.6137,14.8789,2752000.0],["2024-12-31",14.9408,15.2679,14.9143,15.0999,2072600.0],["2025-01-02",15.1265,15.3652,15.0734,15.3121,5852000.0],["2025-01-03",15.3828,15.4182,15.2502,15.3652,4553300.0],["2025-01-06",15.4359,15.6392,15.3828,15.542,3163600.0],["2025-01-07",15.6834,15.7276,15.5508,15.5862,3045300.0],["2025-01-08",15.7984,16.6205,15.6569,16.5587,9166000.0],["2025-01-10",16.7974,17.0714,16.6294,16.6913,5323600.0],["2025-01-13",16.9565,16.9653,16.6824,16.8062,3072700.0],["2025-01-14",16.93,17.3278,16.8416,17.151,4682100.0],["2025-01-15",17.2836,17.3808,17.1068,17.1068,4173300.0],["2025-01-16",17.2306,17.9378,17.151,17.8229,5192100.0],["2025-01-17",17.8052,17.9909,17.6991,17.7345,3015100.0],["2025-01-21",17.8848,18.3887,17.8229,18.1853,4023000.0],["2025-01-22",18.3003,18.5655,18.1942,18.203,4392800.0],["2025-01-23",18.2472,18.4594,18.0881,18.1853,3253600.0],["2025-01-24",18.2296,18.3533,17.9732,18.0262,2626300.0],["2025-01-27",17.9466,17.9643,17.5753,17.8317,3383900.0],["2025-01-28",17.9466,18.1411,17.8406,18.1411,4845600.0],["2025-01-29",18.1677,18.3268,18.0969,18.2472,3723900.0],["2025-01-30",18.3445,18.5301,18.0704,18.5301,14128400.0],["2025-01-31",18.3501,18.3951,17.8188,17.8278,7832700.0],["2025-02-03",17.6027,18.1069,17.5127,17.9179,4231000.0],["2025-02-04",17.9089,18.179,17.8188,18.0979,4553600.0],["2025-02-05",18.0439,18.323,18.0439,18.269,3119500.0],["2025-02-06",18.269,18.3501,17.9359,18.0169,4727700.0],["2025-02-07",18.161,18.161,17.3326,17.4677,8034100.0],["2025-02-10",17.7018,17.9089,17.5307,17.7828,6507500.0],["2025-02-11",17.7918,17.8008,17.4767,17.7558,2483400.0],["2025-02-12",17.6117,17.8368,17.4227,17.4407,2933600.0],["2025-02-13",17.6297,17.7378,17.4857,17.5937,3249300.0],["2025-02-14",17.7738,17.9809,17.6117,17.8278,2197100.0],["2025-02-18",17.9539,18.3861,17.9449,18.332,2831700.0],["2025-02-19",18.269,18.5481,18.233,18.4311,1764500.0],["2025-02-20",18.4671,18.5752,18.242,18.5662,2679900.0],["2025-02-21",18.7012,18.7012,18.278,18.4401,3848000.0],["2025-02-24",18.5031,18.5031,17.8909,18.269,3249100.0],["2025-02-25",18.278,18.278,17.8368,18.107,3539000.0],["2025-02-26",18.116,18.26,17.9089,18.107,2943800.0],["2025-02-27",18.233,18.233,17.8458,17.9719,2757900.0],["2025-02-28",17.8638,18.3411,17.8638,18.314,2521000.0],["2025-03-03",18.3681,18.5301,17.8818,17.9629,3144300.0],["2025-03-04",17.8728,17.8909,17.1075,17.3776,6647700.0],["2025-03-05",17.3146,17.3416,16.8914,17.0625,4432000.0],["2025-03-06",16.9995,17.2696,16.6573,17.1075,4216700.0],["2025-03-07",17.0715,17.7288,17.0715,17.4226,3307400.0],["2025-03-10",17.3326,17.5937,17.2876,17.4947,3360000.0],["2025-03-11",17.6027,17.7738,17.1345,17.3956,3307500.0],["2025-03-12",17.4677,17.8909,17.4677,17.6117,2614000.0],["2025-03-13",17.5667,17.8278,17.3326,17.3416,5647400.0],["2025-03-14",17.3776,17.8278,17.2966,17.7468,2942100.0],["2025-03-17",17.6838,18.107,17.6838,17.9719,2981600.0],["2025-03-18",18.0799,18.1069,17.8728,17.9539,1527900.0],["2025-03-19",18.0439,18.26,17.9539,18.179,2953800.0],["2025-03-20",18.179,18.278,18.0169,18.224,2580200.0],["2025-03-21",18.224,18.242,17.8728,17.9809,10276400.0],["2025-03-24",18.0259,18.26,18.0259,18.161,1697300.0],["2025-03-25",18.188,18.296,18.125,18.17,1522600.0],["2025-03-26",18.323,18.4311,18.251,18.3501,2119500.0],["2025-03-27",18.287,18.3591,18.0799,18.0889,2591000.0],["2025-03-28",18.143,18.206,17.9809,18.197,1813200.0],["2025-03-31",18.0709,18.224,17.9449,18.0079,2142800.0],["2025-04-01",17.9809,18.152,17.8368,18.125,2000600.0],["2025-04-02",18.17,18.323,17.9809,18.26,2027600.0],["2025-04-03",17.6387,17.7828,17.2516,17.3236,5895900.0],["2025-04-04",16.8374,16.9454,15.5048,15.6129,10637700.0],["2025-04-07",15.1537,15.7299,14.3523,14.8295,8130400.0],["2025-04-08",15.5228,15.6219,14.2623,14.4333,7022700.0],["2025-04-09",14.3163,15.6579,14.0282,15.4508,7725300.0],["2025-04-10",15.5318,15.5318,14.5144,14.9466,7167000.0],["2025-04-11",14.9826,15.1446,14.4423,15.1086,3858300.0],["2025-04-14",15.4868,15.5318,15.1807,15.4598,4319200.0],["2025-04-15",15.3968,15.937,15.3968,15.7209,2552900.0],["2025-04-16",15.892,16.018,15.5318,15.7569,2642000.0],["2025-04-17",15.847,16.1441,15.838,15.973,2800200.0],["2025-04-21",15.856,15.919,15.3247,15.6039,2558400.0],["2025-04-22",15.7929,16.036,15.7029,15.982,2454900.0],["2025-04-23",16.2251,16.3602,15.8019,15.901,3332000.0],["2025-04-24",16.0811,16.4142,15.919,16.3872,3021400.0],["2025-04-25",16.2972,16.4682,16.2251,16.4592,1905100.0],["2025-04-28",16.4322,16.5223,16.2972,16.4862,2533900.0],["2025-04-29",16.4772,16.5132,16.1891,16.2882,3328600.0],["2025-04-30",16.045,16.2341,15.4958,15.7209,5305600.0],["2025-05-01",15.6473,15.8958,15.3619,15.3803,5337900.0],["2025-05-02",15.592,15.6657,15.2699,15.3067,6191800.0],["2025-05-05",15.003,15.095,14.7729,14.8833,4760200.0],["2025-05-06",14.9017,15.003,14.6348,14.9385,3818900.0],["2025-05-07",15.049,15.4908,14.9754,15.3803,3545400.0],["2025-05-08",15.6473,15.8682,15.4908,15.592,5011500.0],["2025-05-09",15.6197,15.6197,15.049,15.1318,6131300.0],["2025-05-12",15.6657,15.8129,15.3435,15.7669,4772100.0],["2025-05-13",15.9234,16.2916,15.8129,16.1811,2866000.0],["2025-05-14",16.2179,16.2455,15.951,16.0246,2602100.0],["2025-05-15",16.0246,16.1259,15.7117,15.905,2147800.0],["2025-05-16",15.8314,15.9878,15.7117,15.8774,2112400.0],["2025-05-19",15.6841,15.7485,15.546,15.7025,2608800.0],["2025-05-20",15.6933,15.7853,15.5828,15.6473,1237200.0],["2025-05-21",15.6473,15.7025,15.3159,15.3251,2381500.0],["2025-05-22",15.2607,15.3988,15.1226,15.2975,1678200.0],["2025-05-23",15.1686,15.4264,15.1686,15.408,1561500.0],["2025-05-27",15.592,15.6197,15.4264,15.5368,2245700.0],["2025-05-28",15.5644,15.6473,15.3067,15.3711,2088600.0],["2025-05-29",15.2699,15.2883,15.0582,15.2791,2732200.0],["2025-05-30",15.2791,15.3159,15.1502,15.2239,2703300.0],["2025-06-02",15.3251,15.5184,15.1502,15.4724,2480700.0],["2025-06-03",15.4816,15.8221,15.3527,15.7853,2587000.0],["2025-06-04",15.7577,15.9786,15.4632,15.4816,3428500.0],["2025-06-05",15.4816,15.7209,15.4264,15.7209,2377300.0],["2025-06-06",15.8406,16.1351,15.8314,16.0523,2704900.0],["2025-06-09",16.1995,16.2455,16.0154,16.0154,2459100.0],["2025-06-10",16.2363,16.4388,16.1259,16.264,4162700.0],["2025-06-11",16.4296,16.4849,16.1719,16.448,2896900.0],["2025-06-12",16.402,16.5033,16.31,16.4572,2695000.0],["2025-06-13",16.7886,16.7886,16.4757,16.6137,4009600.0],["2025-06-16",16.7978,16.8806,16.2547,16.4388,4310400.0],["2025-06-17",16.4296,16.8162,16.2732,16.3284,3589600.0],["2025-06-18",16.5769,17.3409,16.5033,16.9451,7345200.0],["2025-06-20",17.0279,17.1292,16.8346,16.9727,7511600.0],["2025-06-23",17.0095,17.1568,16.6966,16.7978,2127700.0],["2025-06-24",16.7242,16.8898,16.5585,16.6781,3645400.0],["2025-06-25",16.715,16.7794,16.2087,16.5217,5284700.0],["2025-06-26",16.5769,16.8162,16.5309,16.807,2153200.0],["2025-06-27",16.807,16.8806,16.6966,16.807,1649500.0],["2025-06-30",16.8806,16.8806,16.5953,16.8622,2450600.0],["2025-07-01",16.9267,16.9267,16.5861,16.6413,2582400.0],["2025-07-02",16.6505,17.0463,16.6137,16.9267,2691900.0],["2025-07-03",16.8991,17.0831,16.8806,17.0095,1511700.0],["2025-07-07",17.0739,17.0739,16.7794,16.899,1731300.0],["2025-07-08",16.8898,17.2028,16.7978,17.1015,2025300.0],["2025-07-09",17.1015,17.1844,17.0187,17.1844,2504100.0],["2025-07-10",17.12,17.3316,17.12,17.2672,2415800.0],["2025-07-11",17.1844,17.4421,17.1476,17.3777,2001600.0],["2025-07-14",17.4329,17.4329,17.1015,17.2396,2382600.0],["2025-07-15",17.1384,17.2304,17.0739,17.212,1463500.0],["2025-07-16",17.3593,17.3593,17.0187,17.1936,2752200.0],["2025-07-17",17.1936,17.3224,17.0463,17.258,1336300.0],["2025-07-18",17.3317,17.6446,17.2764,17.4053,3623900.0],["2025-07-21",17.5157,17.5986,16.9819,17.0739,3366400.0],["2025-07-22",17.1107,17.3409,17.1015,17.1107,1417300.0],["2025-07-23",17.1936,17.2304,17.0923,17.2028,1324700.0],["2025-07-24",17.1936,17.5065,17.12,17.4237,2532000.0],["2025-07-25",17.3501,17.3869,17.0555,17.1936,3411400.0],["2025-07-28",17.3409,17.3409,16.9359,16.9911,3943800.0],["2025-07-29",17.0739,17.2764,17.0187,17.2396,2269600.0],["2025-07-30",17.3501,17.3501,17.0371,17.2028,2344900.0],["2025-07-31",17.0525,17.3343,17.0243,17.1464,2644400.0],["2025-08-01",16.9115,16.9961,16.6673,16.9115,2307400.0],["2025-08-04",16.8927,16.9961,16.7142,16.8458,2897300.0],["2025-08-05",16.8458,16.9491,16.6297,16.686,3665400.0],["2025-08-06",16.733,17.0149,16.6767,16.78,2312600.0],["2025-08-07",16.9115,17.1652,16.7706,16.7894,3460600.0],["2025-08-08",16.7236,17.137,16.3478,16.78,4852900.0],["2025-08-11",16.9115,16.9961,16.5827,16.6391,3547800.0],["2025-08-12",16.7424,16.8082,16.4606,16.5921,2235600.0],["2025-08-13",16.6391,16.7518,16.4512,16.7048,4813800.0],["2025-08-14",16.78,16.827,16.5639,16.6297,3667600.0],["2025-08-15",16.6203,16.7236,16.4606,16.4606,2177100.0],["2025-08-18",16.5263,16.6297,16.4136,16.4324,2613900.0],["2025-08-19",16.5075,16.5075,16.3196,16.4418,2851900.0],["2025-08-20",16.4606,16.5733,16.2914,16.4887,3256700.0],["2025-08-21",16.4418,16.78,16.423,16.5263,4017000.0],["2025-08-22",16.6297,16.8082,16.5169,16.5545,3628200.0],["2025-08-25",16.4887,16.7048,16.4136,16.423,2926600.0],["2025-08-26",16.4418,16.4887,16.2351,16.3196,4009900.0],["2025-08-27",16.2821,16.6485,16.2821,16.5451,1699300.0],["2025-08-28",16.5169,16.8458,16.5075,16.8082,2153200.0],["2025-08-29",16.7518,16.9303,16.7518,16.9115,1783100.0],["2025-09-02",16.8176,16.8176,16.5075,16.6203,2299100.0],["2025-09-03",16.6203,16.6203,16.3384,16.3666,2377700.0],["2025-09-04",16.3478,16.4887,16.3196,16.3854,1689100.0],["2025-09-05",16.3948,16.4324,15.9438,16.1787,5220100.0],["2025-09-08",16.2351,16.2539,15.9814,16.1223,2165900.0],["2025-09-09",16.1599,16.329,16.1599,16.2069,1150000.0],["2025-09-10",16.2539,16.4324,16.1693,16.3384,2266300.0],["2025-09-11",16.2069,16.329,16.1881,16.3008,2074900.0],["2025-09-12",16.3008,16.4136,16.2633,16.4042,2028400.0],["2025-09-15",16.4418,16.4418,16.2257,16.2445,3487000.0],["2025-09-16",16.4042,16.423,16.2445,16.3102,1935800.0],["2025-09-17",16.3008,16.3572,16.1411,16.3572,1738300.0],["2025-09-18",16.3666,16.3948,16.2633,16.3572,1502600.0],["2025-09-19",16.2163,16.3384,15.9908,15.9908,2378500.0],["2025-09-22",16.019,16.019,15.8217,15.8593,2275300.0],["2025-09-23",15.925,16.2351,15.9062,16.1317,1587700.0],["2025-09-24",16.2069,16.7048,16.1599,16.7048,3542500.0],["2025-09-25",16.6203,16.6954,16.4887,16.6203,3312700.0],["2025-09-26",16.5545,16.7988,16.4981,16.6485,7539500.0],["2025-09-29",16.6767,16.6767,16.0002,16.2445,3386100.0],["2025-09-30",16.1129,16.2445,15.925,16.0284,3269000.0],["2025-10-01",16.1129,16.1129,15.9626,16.0096,1397300.0],["2025-10-02",16.0096,16.1035,15.8405,15.925,3310200.0],["2025-10-03",15.9344,16.0472,15.8029,15.8029,3953200.0],["2025-10-06",15.8874,15.925,15.6901,15.6995,2320800.0],["2025-10-07",15.6244,15.7277,15.4553,15.662,3088300.0],["2025-10-08",15.7559,15.7559,15.3989,15.4459,3382900.0],["2025-10-09",15.4459,15.4647,15.1358,15.1922,2524400.0],["2025-10-10",15.2204,15.2861,14.8822,14.8915,3403900.0],["2025-10-13",15.0325,15.0982,14.9103,14.9949,2467400.0],["2025-10-14",14.9573,15.0419,14.7412,14.9291,3518100.0],["2025-10-15",15.0137,15.258,14.9949,15.117,3568200.0],["2025-10-16",15.1734,15.2204,14.8915,14.9573,2081700.0],["2025-10-17",14.9855,15.0419,14.8352,14.9573,2068400.0],["2025-10-20",14.9855,15.258,14.9667,15.2392,2686900.0],["2025-10-21",15.3425,15.4834,15.2298,15.4741,2453000.0],["2025-10-22",15.5586,15.5962,15.3801,15.5116,3649300.0],["2025-10-23",15.6338,15.8217,15.5304,15.8029,5206100.0],["2025-10-24",15.8311,15.8405,15.6808,15.7465,2999300.0],["2025-10-27",15.7841,15.8968,15.662,15.8874,2310800.0],["2025-10-28",15.8217,15.9814,15.7559,15.8499,4411600.0],["2025-10-29",15.8593,16.0284,15.8029,15.8781,3351900.0],["2025-10-30",15.9438,16.1223,15.8499,15.9814,4075500.0],["2025-10-31",16.1448,16.1448,15.7412,15.8084,3727700.0],["2025-11-03",15.7508,15.7892,15.549,15.6643,2829900.0],["2025-11-04",15.5297,15.8853,15.5201,15.7892,3087900.0],["2025-11-05",15.6835,16.1063,15.376,15.7219,4551200.0],["2025-11-06",15.7412,15.8949,15.6739,15.7796,2007900.0],["2025-11-07",15.7219,15.991,15.7123,15.9814,2553400.0],["2025-11-10",16.0391,16.1544,15.818,16.0198,4061500.0],["2025-11-11",16.0487,16.1063,15.9334,16.0679,1350700.0],["2025-11-12",16.0295,16.0871,15.8661,15.8661,1950000.0],["2025-11-13",15.8949,16.1544,15.8565,15.9141,1799900.0],["2025-11-14",15.991,16.4523,15.9526,16.2793,3646100.0],["2025-11-17",16.2985,16.4331,16.164,16.1928,1667800.0],["2025-11-18",16.0871,16.337,16.0871,16.2409,1919000.0],["2025-11-19",16.1832,16.4427,16.0775,16.2889,1537500.0],["2025-11-20",16.4042,16.5292,16.2216,16.3274,2472900.0],["2025-11-21",16.2985,16.4523,16.2217,16.3466,3945700.0],["2025-11-24",16.3562,16.5388,16.2793,16.51,2258800.0],["2025-11-25",16.5676,16.7694,16.5292,16.731,1916500.0],["2025-11-26",16.7694,16.9136,16.6157,16.6637,2632400.0],["2025-11-28",16.7118,16.8367,16.6253,16.731,2187100.0],["2025-12-01",16.731,16.8559,16.6637,16.8079,2155200.0],["2025-12-02",16.8559,16.952,16.7118,16.7118,3101500.0],["2025-12-03",16.8175,17.125,16.7886,17.0193,2482500.0],["2025-12-04",17.0866,17.1538,17.0289,17.0769,1743600.0],["2025-12-05",17.0769,17.2787,16.9905,17.0385,2448100.0],["2025-12-08",16.952,17.0193,16.7694,16.8367,3509200.0],["2025-12-09",16.8655,16.9232,16.6925,16.7021,2330200.0],["2025-12-10",16.7982,16.9328,16.6541,16.9136,3271000.0],["2025-12-11",16.7982,17.1442,16.7886,16.9136,4189800.0],["2025-12-12",17.0193,17.1346,16.8559,17.0673,2941200.0],["2025-12-15",17.0962,17.2787,17.0673,17.173,4114400.0],["2025-12-16",17.0385,17.1346,16.8463,16.8655,3916200.0],["2025-12-17",16.952,17.0866,16.8751,17.0577,3388200.0],["2025-12-18",17.0385,17.1923,16.9136,16.9616,2226700.0],["2025-12-19",16.9616,17.0289,16.7406,16.8655,4622100.0],["2025-12-22",17.0001,17.0577,16.7021,16.9712,3032800.0],["2025-12-23",17.0673,17.1346,16.9712,17.0962,1501800.0],["2025-12-24",17.0577,17.1442,17.0289,17.0481,1054300.0],["2025-12-26",17.1346,17.1346,16.8463,16.9616,1947900.0],["2025-12-29",16.904,17.1346,16.904,17.0289,1860200.0],["2025-12-30",17.0193,17.2019,17.0193,17.173,1526700.0],["2025-12-31",17.1154,17.3652,17.0769,17.2595,2824700.0],["2026-01-02",17.298,17.567,17.1634,17.4998,2523400.0],["2026-01-05",17.7785,17.7977,17.1442,17.5767,2884100.0],["2026-01-06",17.7208,17.7208,17.346,17.3556,3644900.0],["2026-01-07",17.4421,17.519,17.298,17.3076,3516300.0],["2026-01-08",17.346,17.7304,17.3364,17.6824,2753300.0],["2026-01-09",17.7785,17.8842,17.7592,17.8746,2843000.0],["2026-01-12",17.9322,18.134,17.9226,18.0475,2441300.0],["2026-01-13",18.1629,18.3358,18.0475,18.259,3152600.0],["2026-01-14",18.3743,18.4512,18.1917,18.3166,5767100.0],["2026-01-15",18.2686,18.3647,18.1629,18.307,4651500.0],["2026-01-16",18.3743,18.6722,18.3743,18.6434,4300300.0],["2026-01-20",18.6914,18.7395,18.3166,18.3166,4166000.0],["2026-01-21",18.5184,18.6818,18.2782,18.3647,3753600.0],["2026-01-22",18.4127,18.4704,18.259,18.3935,3188700.0],["2026-01-23",18.528,18.826,18.4031,18.4416,5885800.0],["2026-01-26",18.5473,18.6818,18.307,18.5473,4116100.0],["2026-01-27",18.6049,18.8836,18.5665,18.7875,4230900.0],["2026-01-28",18.6914,19.0374,18.6914,18.9605,4071000.0],["2026-01-29",19.1239,19.22,18.8548,18.9221,4563700.0],["2026-01-30",18.7434,18.9005,18.5175,18.8906,6802100.0],["2026-02-02",18.6157,18.9692,18.6157,18.8514,3307600.0],["2026-02-03",18.8906,19.4012,18.8612,19.2834,4679100.0],["2026-02-04",19.3325,19.5288,19.1852,19.4405,3654600.0],["2026-02-05",19.2637,19.6074,19.1557,19.6074,4244200.0],["2026-02-06",19.0477,19.5681,18.8906,19.0477,8081200.0],["2026-02-09",18.979,19.1263,18.6845,18.9299,4824200.0],["2026-02-10",19.0379,19.1361,18.9005,19.1165,1975700.0],["2026-02-11",19.195,19.4601,19.1852,19.4208,1953300.0],["2026-02-12",19.4208,19.7939,19.3226,19.4208,4052500.0],["2026-02-13",19.4797,19.8725,19.3914,19.7841,2745600.0],["2026-02-17",19.8725,20.1278,19.7743,20.059,2629500.0],["2026-02-18",20.1278,20.383,20.0983,20.1965,2236800.0],["2026-02-19",20.2554,20.383,20.1768,20.3241,2684200.0],["2026-02-20",20.3339,20.55,20.2161,20.5107,2152100.0],["2026-02-23",20.5107,20.6776,20.3045,20.4419,2132700.0],["2026-02-24",20.4321,20.4616,20.0001,20.1474,2602300.0],["2026-02-25",20.2161,20.2358,19.9019,20.0787,2361700.0],["2026-02-26",19.9216,20.3438,19.9118,20.2456,3030300.0],["2026-02-27",20.2456,20.55,20.1965,20.5303,2485100.0],["2026-03-02",20.7758,21.0409,20.6187,20.9623,3242000.0],["2026-03-03",21.0016,21.1881,20.7758,21.0016,3945000.0],["2026-03-04",20.8052,21.4827,20.8052,21.4336,4636400.0],["2026-03-05",21.4336,21.7085,21.3845,21.6005,6695000.0],["2026-03-06",21.6496,21.8362,21.5514,21.6791,5670200.0],["2026-03-09",21.846,21.8853,21.198,21.2667,7601600.0],["2026-03-10",21.1489,21.2274,20.6383,20.6972,4175000.0],["2026-03-11",20.6383,21.1881,20.5794,21.1587,2338900.0],["2026-03-12",21.3354,21.3845,20.815,20.8249,4009600.0],["2026-03-13",20.707,20.9721,20.6678,20.9329,4656500.0],["2026-03-16",20.9623,20.9623,20.6972,20.8543,2655200.0],["2026-03-17",21.0114,21.3649,20.9427,21.198,2802000.0],["2026-03-18",21.0801,21.2667,21.0507,21.1881,2378700.0],["2026-03-19",21.4434,21.5907,21.2274,21.3649,3790100.0],["2026-03-20",21.5514,21.7576,21.2471,21.2765,10516900.0],["2026-03-23",21.1783,21.5809,20.9721,21.3845,2865200.0],["2026-03-24",21.5023,22.0129,21.4729,21.8165,2398500.0],["2026-03-25",21.6987,21.8165,21.5122,21.7478,2470200.0],["2026-03-26",21.738,22.1111,21.6496,22.1111,3948900.0],["2026-03-27",22.1111,22.3762,21.9736,22.0325,3073800.0],["2026-03-30",22.3173,22.3173,21.9343,22.062,2318300.0],["2026-03-31",21.9834,22.2387,21.5711,21.9245,3929800.0],["2026-04-01",21.7085,21.7183,21.1881,21.3943,3206500.0],["2026-04-02",21.6005,21.7576,21.522,21.738,2631800.0],["2026-04-06",21.6005,21.8951,21.4238,21.4434,2448900.0],["2026-04-07",21.6202,21.9638,21.4631,21.846,2560900.0],["2026-04-08",21.3551,21.3551,20.874,21.3158,4636600.0],["2026-04-09",21.3158,21.7478,21.2765,21.4925,2932300.0],["2026-04-10",21.4042,21.7282,21.3551,21.3649,1663900.0],["2026-04-13",21.5907,21.6202,21.1881,21.3452,1694000.0],["2026-04-14",21.3452,21.3845,20.9525,21.198,3561000.0],["2026-04-15",21.2078,21.3354,20.9623,21.1685,2768500.0],["2026-04-16",21.2078,21.4631,21.0998,21.1292,1756200.0],["2026-04-17",20.9918,20.9918,20.5205,20.6383,4336000.0],["2026-04-20",20.7365,20.7365,20.4125,20.5794,2387100.0],["2026-04-21",20.6383,20.815,20.5303,20.6776,2986300.0],["2026-04-22",20.6776,20.982,20.6678,20.815,2362800.0],["2026-04-23",21.0409,21.1292,20.7954,21.0801,2220800.0],["2026-04-24",20.923,21.1489,20.8249,21.1194,2141200.0],["2026-04-27",21.2078,21.5023,21.1587,21.4827,3846100.0],["2026-04-28",21.6005,21.954,21.5711,21.8558,5607200.0],["2026-04-29",22.0914,22.3467,21.8362,22.2289,4252000.0],["2026-04-30",22.2289,22.6216,22.062,22.602,3293000.0],["2026-05-01",22.5,22.56,22.05,22.36,4214500.0],["2026-05-04",22.27,22.85,22.27,22.65,3492700.0],["2026-05-05",22.54,22.69,22.25,22.58,4979000.0],["2026-05-06",22.31,22.38,21.86,22.17,4185700.0],["2026-05-07",21.94,22.24,21.83,22.09,3392100.0],["2026-05-08",22.43,22.43,21.54,21.72,5929700.0],["2026-05-11",21.7,22.06,21.48,21.99,3030800.0],["2026-05-12",22.21,22.3,21.94,21.94,1918700.0],["2026-05-13",21.99,22.08,21.59,21.89,1853600.0],["2026-05-14",21.91,22.5,21.9,22.48,2811300.0],["2026-05-15",22.66,23.04,22.47,22.9,2372300.0],["2026-05-18",22.96,23.39,22.77,23.17,1909900.0],["2026-05-19",23.15,23.64,23.04,23.62,2139500.0],["2026-05-20",23.48,23.97,23.2,23.33,2559500.0],["2026-05-21",23.75,23.98,23.38,23.68,2906900.0],["2026-05-22",23.61,24.26,23.53,24.15,2727500.0],["2026-05-26",23.95,23.98,23.52,23.56,4681900.0],["2026-05-27",23.32,23.41,22.9,22.97,3444300.0],["2026-05-28",23.0,23.2,22.78,22.8,1668600.0],["2026-05-29",22.92,22.92,22.39,22.43,2583700.0],["2026-06-01",22.41,23.14,22.41,22.93,2357800.0],["2026-06-02",22.76,23.05,22.75,22.96,1485400.0],["2026-06-03",23.05,23.23,22.88,22.91,1298400.0],["2026-06-04",22.9,23.04,22.81,22.92,1410000.0],["2026-06-05",22.83,22.87,22.54,22.6,2676400.0],["2026-06-08",22.87,22.87,22.58,22.8,2600800.0],["2026-06-09",22.73,22.74,22.37,22.47,2197000.0],["2026-06-10",22.6,23.08,22.48,22.73,1832300.0],["2026-06-11",22.79,23.08,22.42,22.48,2891900.0],["2026-06-12",22.49,22.83,22.38,22.44,2704500.0],["2026-06-15",22.16,22.22,21.76,21.94,3847000.0],["2026-06-16",21.85,22.08,21.69,21.81,2165100.0],["2026-06-17",21.8,21.85,21.5,21.58,2770800.0],["2026-06-18",21.55,21.6,20.96,21.34,8674300.0],["2026-06-22",21.37,21.67,21.11,21.48,2166000.0],["2026-06-23",21.41,21.96,21.31,21.91,1693400.0],["2026-06-24",21.63,21.82,21.34,21.47,2550200.0],["2026-06-25",21.39,21.82,21.34,21.62,1196500.0],["2026-06-26",21.52,21.94,21.52,21.85,950800.0],["2026-06-29",22.01,22.28,21.86,22.12,2015900.0],["2026-06-30",22.18,22.49,22.16,22.26,1314000.0],["2026-07-01",22.27,22.44,22.19,22.24,1795500.0],["2026-07-02",22.3,22.62,22.18,22.51,2099300.0],["2026-07-06",22.32,22.685,22.22,22.27,1273857.448924],["2026-07-07",22.3,22.94,22.3,22.68,1641856.519772],["2026-07-08",22.95,23.215,22.745,23.13,1702591.071265],["2026-07-09",23.13,23.21,22.74,22.83,1993887.100019],["2026-07-10",22.97,23,22.57,22.89,1456912.804175],["2026-07-13",23.22,23.66,23.03,23.54,2722238.711657],["2026-07-14",23.58,23.765,23.565,23.62,2043158.944347],["2026-07-15",23.6,23.8,23.335,23.35,1454836.519838],["2026-07-16",23.3,23.81,23.3,23.75,1491345.273491],["2026-07-17",23.98,24.11,23.78,23.87,1823647.568852],["2026-07-20",23.99,24.505,23.9315,24.31,2626925.827043],["2026-07-21",24.42,24.62,24.105,24.29,1978663.146169],["2026-07-22",24.5,24.6,24.355,24.45,1842366.448101],["2026-07-23",24.69,24.81,24.52,24.69,3134333.486554],["2026-07-24",24.61,24.87,24.59,24.6,1900786.610271],["2026-07-27",24.35,24.55,24.25,24.29,2342249.986404],["2026-07-28",24.42,24.67,24.175,24.43,1916450.750228],["2026-07-29",24.77,25.03,24.66,24.89,2884507.497078],["2026-07-30",24.825,24.96,24.7174,24.82,2503023.105121],["2026-07-31",24.33,24.62,24.13,24.57,3221758.21572],["2026-08-03",24.305,24.4,24.02,24.2,2709251.023402],["2026-08-04",23.97,23.9974,23.36,23.55,4410195.832941],["2026-08-05",23.6,23.6,23.08,23.17,3086113.37781],["2026-08-06",23.3,23.6,23.3,23.52,2539029.083579],["2026-08-07",23.2,23.34,22.725,22.81,4416582.232573],["2026-08-10",22.98,23.15,22.85,22.865,694085.527287],["2026-08-11",23.11,23.36,23.055,23.15,1622615.799082],["2026-08-12",23.2,23.305,22.97,23.24,1523272.816848],["2026-08-13",23.21,23.61,23.1543,23.45,1908021.84787],["2026-08-14",23.67,23.95,23.44,23.9,1893284.580736]]}