{"t":"TU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-06-11",1.0453,1.0453,1.0453,1.0453,30000.0],["1996-06-12",1.0453,1.0453,1.0453,1.0453,0.0],["1996-06-13",1.0453,1.0453,1.0453,1.0453,1600.0],["1996-06-14",1.0453,1.0453,1.0453,1.0453,0.0],["1996-06-17",1.0453,1.0453,1.0453,1.0453,0.0],["1996-06-18",1.0453,1.0453,1.0453,1.0453,0.0],["1996-06-19",1.0453,1.0453,1.0453,1.0453,0.0],["1996-06-20",1.0453,1.0453,1.0453,1.0453,0.0],["1996-06-21",1.0453,1.0453,1.0453,1.0453,0.0],["1996-06-24",1.0453,1.0453,1.0453,1.0453,0.0],["1996-06-25",1.0453,1.0453,1.0453,1.0453,0.0],["1996-06-26",1.0453,1.0453,1.0453,1.0453,0.0],["1996-06-27",1.0453,1.0453,1.0453,1.0453,0.0],["1996-06-28",1.0453,1.0453,1.0453,1.0453,0.0],["1996-07-01",1.0453,1.0453,1.0453,1.0453,0.0],["1996-07-02",1.0453,1.0453,1.0453,1.0453,0.0],["1996-07-03",1.0453,1.0453,1.0453,1.0453,0.0],["1996-07-05",1.0453,1.0453,1.0453,1.0453,0.0],["1996-07-08",1.0453,1.0453,1.0453,1.0453,0.0],["1996-07-09",1.0453,1.0453,1.0453,1.0453,0.0],["1996-07-10",1.0453,1.0453,1.0453,1.0453,0.0],["1996-07-11",1.0453,1.0453,1.0453,1.0453,0.0],["1996-07-12",1.0453,1.0453,1.0453,1.0453,0.0],["1996-07-15",1.0453,1.0453,1.0453,1.0453,0.0],["1996-07-16",1.0453,1.0453,1.0453,1.0453,0.0],["1996-07-17",1.0453,1.0453,1.0453,1.0453,0.0],["1996-07-18",1.0453,1.0453,1.0453,1.0453,0.0],["1996-07-19",1.0453,1.0453,1.0453,1.0453,0.0],["1996-07-22",1.0453,1.0453,1.0453,1.0453,0.0],["1996-07-23",1.0453,1.0453,1.0453,1.0453,0.0],["1996-07-24",1.0453,1.0453,1.0453,1.0453,0.0],["1996-07-25",1.0453,1.0453,1.0453,1.0453,0.0],["1996-07-26",1.0453,1.0453,1.0453,1.0453,0.0],["1996-07-29",1.0453,1.0453,1.0453,1.0453,0.0],["1996-07-30",1.0453,1.0453,1.0453,1.0453,0.0],["1996-07-31",1.0453,1.0453,1.0453,1.0453,0.0],["1996-08-01",1.0453,1.0453,1.0453,1.0453,0.0],["1996-08-02",1.0453,1.0453,1.0453,1.0453,0.0],["1996-08-05",1.0453,1.0453,1.0453,1.0453,0.0],["1996-08-06",1.0746,1.0746,1.0746,1.0746,6000.0],["1996-08-07",1.0746,1.0746,1.0746,1.0746,0.0],["1996-08-08",1.0746,1.0746,1.0746,1.0746,0.0],["1996-08-09",1.0746,1.0746,1.0746,1.0746,0.0],["1996-08-12",1.0746,1.0746,1.0746,1.0746,0.0],["1996-08-13",1.0746,1.0746,1.0746,1.0746,0.0],["1996-08-14",1.0746,1.0746,1.0746,1.0746,0.0],["1996-08-15",1.0746,1.0746,1.0746,1.0746,0.0],["1996-08-16",1.0746,1.0746,1.0746,1.0746,0.0],["1996-08-19",1.0746,1.0746,1.0746,1.0746,0.0],["1996-08-20",1.0746,1.0746,1.0746,1.0746,0.0],["1996-08-21",1.0746,1.0746,1.0746,1.0746,0.0],["1996-08-22",1.0746,1.0746,1.0746,1.0746,0.0],["1996-08-23",1.0746,1.0746,1.0746,1.0746,0.0],["1996-08-26",1.0746,1.0746,1.0746,1.0746,0.0],["1996-08-27",1.0746,1.0746,1.0746,1.0746,0.0],["1996-08-28",1.0746,1.0746,1.0746,1.0746,0.0],["1996-08-29",1.0746,1.0746,1.0746,1.0746,0.0],["1996-08-30",1.0746,1.0746,1.0746,1.0746,0.0],["1996-09-03",1.0746,1.0746,1.0746,1.0746,0.0],["1996-09-04",1.0746,1.0746,1.0746,1.0746,0.0],["1996-09-05",1.0746,1.0746,1.0746,1.0746,0.0],["1996-09-06",1.0746,1.0746,1.0746,1.0746,0.0],["1996-09-09",1.0746,1.0746,1.0746,1.0746,0.0],["1996-09-10",1.0746,1.0746,1.0746,1.0746,0.0],["1996-09-11",1.0746,1.0746,1.0746,1.0746,0.0],["1996-09-12",1.0746,1.0746,1.0746,1.0746,0.0],["1996-09-13",1.0746,1.0746,1.0746,1.0746,0.0],["1996-09-16",1.0746,1.0746,1.0746,1.0746,0.0],["1996-09-17",1.0746,1.0746,1.0746,1.0746,0.0],["1996-09-18",1.0746,1.0746,1.0746,1.0746,0.0],["1996-09-19",1.0746,1.0746,1.0746,1.0746,0.0],["1996-09-20",1.0746,1.0746,1.0746,1.0746,0.0],["1996-09-23",1.0746,1.0746,1.0746,1.0746,0.0],["1996-09-24",1.0746,1.0746,1.0746,1.0746,0.0],["1996-09-25",1.0746,1.0746,1.0746,1.0746,0.0],["1996-09-26",1.0746,1.0746,1.0746,1.0746,0.0],["1996-09-27",1.0746,1.0746,1.0746,1.0746,0.0],["1996-09-30",1.0746,1.0746,1.0746,1.0746,0.0],["1996-10-01",1.0746,1.0746,1.0746,1.0746,0.0],["1996-10-02",1.0746,1.0746,1.0746,1.0746,0.0],["1996-10-03",1.0746,1.0746,1.0746,1.0746,0.0],["1996-10-04",1.0746,1.0746,1.0746,1.0746,0.0],["1996-10-07",1.0746,1.0746,1.0746,1.0746,0.0],["1996-10-08",1.0746,1.0746,1.0746,1.0746,0.0],["1996-10-09",1.0746,1.0746,1.0746,1.0746,0.0],["1996-10-10",1.0746,1.0746,1.0746,1.0746,0.0],["1996-10-11",1.0746,1.0746,1.0746,1.0746,0.0],["1996-10-14",1.0746,1.0746,1.0746,1.0746,0.0],["1996-10-15",1.0746,1.0746,1.0746,1.0746,0.0],["1996-10-16",1.0746,1.0746,1.0746,1.0746,0.0],["1996-10-17",1.0746,1.0746,1.0746,1.0746,0.0],["1996-10-18",1.0746,1.0746,1.0746,1.0746,0.0],["1996-10-21",1.0746,1.0746,1.0746,1.0746,0.0],["1996-10-22",1.0746,1.0746,1.0746,1.0746,0.0],["1996-10-23",1.0746,1.0746,1.0746,1.0746,0.0],["1996-10-24",1.0746,1.0746,1.0746,1.0746,0.0],["1996-10-25",1.0746,1.0746,1.0746,1.0746,0.0],["1996-10-28",1.0746,1.0746,1.0746,1.0746,0.0],["1996-10-29",1.0746,1.0746,1.0746,1.0746,0.0],["1996-10-30",1.0746,1.0746,1.0746,1.0746,0.0],["1996-10-31",1.0746,1.0746,1.0746,1.0746,0.0],["1996-11-01",1.0746,1.0746,1.0746,1.0746,0.0],["1996-11-04",1.0746,1.0746,1.0746,1.0746,0.0],["1996-11-05",1.0746,1.0746,1.0746,1.0746,0.0],["1996-11-06",1.0746,1.0746,1.0746,1.0746,0.0],["1996-11-07",1.0746,1.0746,1.0746,1.0746,0.0],["1996-11-08",1.0746,1.0746,1.0746,1.0746,0.0],["1996-11-11",1.0746,1.0746,1.0746,1.0746,0.0],["1996-11-12",1.0746,1.0746,1.0746,1.0746,0.0],["1996-11-13",1.0746,1.0746,1.0746,1.0746,0.0],["1996-11-14",1.0746,1.0746,1.0746,1.0746,0.0],["1996-11-15",1.0746,1.0746,1.0746,1.0746,0.0],["1996-11-18",1.0746,1.0746,1.0746,1.0746,0.0],["1996-11-19",1.0746,1.0746,1.0746,1.0746,0.0],["1996-11-20",1.0746,1.0746,1.0746,1.0746,0.0],["1996-11-21",1.0746,1.0746,1.0746,1.0746,0.0],["1996-11-22",1.0746,1.0746,1.0746,1.0746,0.0],["1996-11-25",1.0746,1.0746,1.0746,1.0746,0.0],["1996-11-26",1.0746,1.0746,1.0746,1.0746,0.0],["1996-11-27",1.0746,1.0746,1.0746,1.0746,0.0],["1996-11-29",1.0746,1.0746,1.0746,1.0746,0.0],["1996-12-02",1.0746,1.0746,1.0746,1.0746,0.0],["1996-12-03",1.0746,1.0746,1.0746,1.0746,0.0],["1996-12-04",1.0746,1.0746,1.0746,1.0746,0.0],["1996-12-05",1.0746,1.0746,1.0746,1.0746,0.0],["1996-12-06",1.0746,1.0746,1.0746,1.0746,0.0],["1996-12-09",1.0746,1.0746,1.0746,1.0746,0.0],["1996-12-10",1.1723,1.1723,1.1723,1.1723,2400.0],["1996-12-11",1.1723,1.1723,1.1723,1.1723,0.0],["1996-12-12",1.1723,1.1723,1.1723,1.1723,0.0],["1996-12-13",1.1723,1.1723,1.1723,1.1723,0.0],["1996-12-16",1.1723,1.1723,1.1723,1.1723,0.0],["1996-12-17",1.1723,1.1723,1.1723,1.1723,0.0],["1996-12-18",1.1723,1.1723,1.1723,1.1723,0.0],["1996-12-19",1.1723,1.1723,1.1723,1.1723,0.0],["1996-12-20",1.1723,1.1723,1.1723,1.1723,0.0],["1996-12-23",1.1723,1.1723,1.1723,1.1723,0.0],["1996-12-24",1.1723,1.1723,1.1723,1.1723,0.0],["1996-12-26",1.1723,1.1723,1.1723,1.1723,0.0],["1996-12-27",1.1723,1.1723,1.1723,1.1723,0.0],["1996-12-30",1.1723,1.1723,1.1723,1.1723,0.0],["1996-12-31",1.1723,1.1723,1.1723,1.1723,0.0],["1997-01-02",1.1723,1.1723,1.1723,1.1723,0.0],["1997-01-03",1.1723,1.1723,1.1723,1.1723,0.0],["1997-01-06",1.1723,1.1723,1.1723,1.1723,0.0],["1997-01-07",1.1723,1.1723,1.1723,1.1723,0.0],["1997-01-08",1.1723,1.1723,1.1723,1.1723,0.0],["1997-01-09",1.1723,1.1723,1.1723,1.1723,0.0],["1997-01-10",1.1723,1.1723,1.1723,1.1723,0.0],["1997-01-13",1.1723,1.1723,1.1723,1.1723,0.0],["1997-01-14",1.1723,1.1723,1.1723,1.1723,0.0],["1997-01-15",1.1723,1.1723,1.1723,1.1723,0.0],["1997-01-16",1.1723,1.1723,1.1723,1.1723,0.0],["1997-01-17",1.1723,1.1723,1.1723,1.1723,0.0],["1997-01-20",1.1723,1.1723,1.1723,1.1723,0.0],["1997-01-21",1.1723,1.1723,1.1723,1.1723,0.0],["1997-01-22",1.1723,1.1723,1.1723,1.1723,0.0],["1997-01-23",1.1723,1.1723,1.1723,1.1723,0.0],["1997-01-24",1.1723,1.1723,1.1723,1.1723,0.0],["1997-01-27",1.1625,1.1625,1.1625,1.1625,400.0],["1997-01-28",1.1625,1.1625,1.1625,1.1625,0.0],["1997-01-29",1.1625,1.1625,1.1625,1.1625,0.0],["1997-01-30",1.1625,1.1625,1.1625,1.1625,0.0],["1997-01-31",1.1625,1.1625,1.1625,1.1625,0.0],["1997-02-03",1.1625,1.1625,1.1625,1.1625,0.0],["1997-02-04",1.1625,1.1625,1.1625,1.1625,0.0],["1997-02-05",1.1625,1.1625,1.1625,1.1625,0.0],["1997-02-06",1.1625,1.1625,1.1625,1.1625,0.0],["1997-02-07",1.1625,1.1625,1.1625,1.1625,0.0],["1997-02-10",1.1625,1.1625,1.1625,1.1625,0.0],["1997-02-11",1.1625,1.1625,1.1625,1.1625,0.0],["1997-02-12",1.1625,1.1625,1.1625,1.1625,0.0],["1997-02-13",1.2309,1.2309,1.2309,1.2309,520000.0],["1997-02-14",1.2309,1.2309,1.2309,1.2309,0.0],["1997-02-18",1.2309,1.2309,1.2309,1.2309,0.0],["1997-02-19",1.2309,1.2309,1.2309,1.2309,0.0],["1997-02-20",1.2309,1.2309,1.2309,1.2309,0.0],["1997-02-21",1.2309,1.2309,1.2309,1.2309,0.0],["1997-02-24",1.2309,1.2309,1.2309,1.2309,0.0],["1997-02-25",1.2309,1.2309,1.2309,1.2309,0.0],["1997-02-26",1.2309,1.2309,1.2309,1.2309,0.0],["1997-02-27",1.2309,1.2309,1.2309,1.2309,0.0],["1997-02-28",1.2309,1.2309,1.2309,1.2309,0.0],["1997-03-03",1.2309,1.2309,1.2309,1.2309,0.0],["1997-03-04",1.2309,1.2309,1.2309,1.2309,0.0],["1997-03-05",1.2309,1.2309,1.2309,1.2309,0.0],["1997-03-06",1.2309,1.2309,1.2309,1.2309,0.0],["1997-03-07",1.2309,1.2309,1.2309,1.2309,0.0],["1997-03-10",1.2309,1.2309,1.2309,1.2309,0.0],["1997-03-11",1.2309,1.2309,1.2309,1.2309,0.0],["1997-03-12",1.2309,1.2309,1.2309,1.2309,0.0],["1997-03-13",1.2309,1.2309,1.2309,1.2309,0.0],["1997-03-14",1.2309,1.2309,1.2309,1.2309,0.0],["1997-03-17",1.2309,1.2309,1.2309,1.2309,0.0],["1997-03-18",1.2309,1.2309,1.2309,1.2309,0.0],["1997-03-19",1.2309,1.2309,1.2309,1.2309,0.0],["1997-03-20",1.2309,1.2309,1.2309,1.2309,0.0],["1997-03-21",1.2309,1.2309,1.2309,1.2309,0.0],["1997-03-24",1.2309,1.2309,1.2309,1.2309,0.0],["1997-03-25",1.2309,1.2309,1.2309,1.2309,0.0],["1997-03-26",1.2309,1.2309,1.2309,1.2309,0.0],["1997-03-27",1.2309,1.2309,1.2309,1.2309,0.0],["1997-03-31",1.2309,1.2309,1.2309,1.2309,0.0],["1997-04-01",1.2309,1.2309,1.2309,1.2309,0.0],["1997-04-02",1.2309,1.2309,1.2309,1.2309,0.0],["1997-04-03",1.2309,1.2309,1.2309,1.2309,0.0],["1997-04-04",1.2309,1.2309,1.2309,1.2309,0.0],["1997-04-07",1.2309,1.2309,1.2309,1.2309,0.0],["1997-04-08",1.2309,1.2309,1.2309,1.2309,0.0],["1997-04-09",1.2309,1.2309,1.2309,1.2309,0.0],["1997-04-10",1.2309,1.2309,1.2309,1.2309,0.0],["1997-04-11",1.2309,1.2309,1.2309,1.2309,0.0],["1997-04-14",1.2309,1.2309,1.2309,1.2309,0.0],["1997-04-15",1.2309,1.2309,1.2309,1.2309,0.0],["1997-04-16",1.2309,1.2309,1.2309,1.2309,0.0],["1997-04-17",1.2309,1.2309,1.2309,1.2309,0.0],["1997-04-18",1.2309,1.2309,1.2309,1.2309,0.0],["1997-04-21",1.2309,1.2309,1.2309,1.2309,0.0],["1997-04-22",1.2309,1.2309,1.2309,1.2309,0.0],["1997-04-23",1.2309,1.2309,1.2309,1.2309,0.0],["1997-04-24",1.2309,1.2309,1.2309,1.2309,0.0],["1997-04-25",1.2309,1.2309,1.2309,1.2309,0.0],["1997-04-28",1.0941,1.0941,1.0941,1.0941,1600.0],["1997-04-29",1.0941,1.0941,1.0941,1.0941,0.0],["1997-04-30",1.0941,1.0941,1.0941,1.0941,0.0],["1997-05-01",1.0941,1.0941,1.0941,1.0941,0.0],["1997-05-02",1.0941,1.0941,1.0941,1.0941,0.0],["1997-05-05",1.0941,1.0941,1.0941,1.0941,0.0],["1997-05-06",1.0941,1.0941,1.0941,1.0941,0.0],["1997-05-07",1.0941,1.0941,1.0941,1.0941,0.0],["1997-05-08",1.0941,1.0941,1.0941,1.0941,0.0],["1997-05-09",1.0941,1.0941,1.0941,1.0941,0.0],["1997-05-12",1.0941,1.0941,1.0941,1.0941,0.0],["1997-05-13",1.0941,1.0941,1.0941,1.0941,0.0],["1997-05-14",1.0941,1.0941,1.0941,1.0941,0.0],["1997-05-15",1.0941,1.0941,1.0941,1.0941,0.0],["1997-05-16",1.0941,1.0941,1.0941,1.0941,0.0],["1997-05-19",1.0941,1.0941,1.0941,1.0941,0.0],["1997-05-20",1.0941,1.0941,1.0941,1.0941,0.0],["1997-05-21",1.0941,1.0941,1.0941,1.0941,0.0],["1997-05-22",1.0941,1.0941,1.0941,1.0941,0.0],["1997-05-23",1.0941,1.0941,1.0941,1.0941,0.0],["1997-05-27",1.0941,1.0941,1.0941,1.0941,0.0],["1997-05-28",1.0941,1.0941,1.0941,1.0941,0.0],["1997-05-29",1.0941,1.0941,1.0941,1.0941,0.0],["1997-05-30",1.0941,1.0941,1.0941,1.0941,0.0],["1997-06-02",1.0941,1.0941,1.0941,1.0941,0.0],["1997-06-03",1.0941,1.0941,1.0941,1.0941,0.0],["1997-06-04",1.0941,1.0941,1.0941,1.0941,0.0],["1997-06-05",1.0941,1.0941,1.0941,1.0941,0.0],["1997-06-06",1.0941,1.0941,1.0941,1.0941,0.0],["1997-06-09",1.0941,1.0941,1.0941,1.0941,0.0],["1997-06-10",1.0941,1.0941,1.0941,1.0941,0.0],["1997-06-11",1.0941,1.0941,1.0941,1.0941,0.0],["1997-06-12",1.0941,1.0941,1.0941,1.0941,0.0],["1997-06-13",1.0941,1.0941,1.0941,1.0941,0.0],["1997-06-16",1.0941,1.0941,1.0941,1.0941,0.0],["1997-06-17",1.4263,1.4263,1.4263,1.4263,2000.0],["1997-06-18",1.4263,1.4263,1.4263,1.4263,0.0],["1997-06-19",1.4263,1.4263,1.4263,1.4263,0.0],["1997-06-20",1.4263,1.4263,1.4263,1.4263,0.0],["1997-06-23",1.4263,1.4263,1.4263,1.4263,0.0],["1997-06-24",1.4263,1.4263,1.4263,1.4263,0.0],["1997-06-25",1.4263,1.4263,1.4263,1.4263,0.0],["1997-06-26",1.4263,1.4263,1.4263,1.4263,0.0],["1997-06-27",1.4263,1.4263,1.4263,1.4263,0.0],["1997-06-30",1.4067,1.4067,1.4067,1.4067,4000.0],["1997-07-01",1.4067,1.4067,1.4067,1.4067,0.0],["1997-07-02",1.4067,1.4067,1.4067,1.4067,0.0],["1997-07-03",1.4067,1.4067,1.4067,1.4067,0.0],["1997-07-07",1.4067,1.4067,1.4067,1.4067,0.0],["1997-07-08",1.4067,1.4067,1.4067,1.4067,0.0],["1997-07-09",1.4067,1.4067,1.4067,1.4067,0.0],["1997-07-10",1.4654,1.4654,1.4654,1.4654,2400.0],["1997-07-11",1.4654,1.4654,1.4654,1.4654,0.0],["1997-07-14",1.4654,1.4654,1.4654,1.4654,0.0],["1997-07-15",1.4654,1.4654,1.4654,1.4654,0.0],["1997-07-16",1.4654,1.4654,1.4654,1.4654,0.0],["1997-07-17",1.4654,1.4654,1.4654,1.4654,0.0],["1997-07-18",1.4654,1.4654,1.4654,1.4654,0.0],["1997-07-21",1.4654,1.4654,1.4654,1.4654,0.0],["1997-07-22",1.4654,1.4654,1.4654,1.4654,0.0],["1997-07-23",1.4654,1.4654,1.4654,1.4654,0.0],["1997-07-24",1.4654,1.4654,1.4654,1.4654,0.0],["1997-07-25",1.4654,1.4654,1.4654,1.4654,0.0],["1997-07-28",1.4654,1.4654,1.4654,1.4654,0.0],["1997-07-29",1.4654,1.4654,1.4654,1.4654,0.0],["1997-07-30",1.4654,1.4654,1.4654,1.4654,0.0],["1997-07-31",1.4654,1.4654,1.4654,1.4654,0.0],["1997-08-01",1.4654,1.4654,1.4654,1.4654,0.0],["1997-08-04",1.4654,1.4654,1.4654,1.4654,0.0],["1997-08-05",1.4654,1.4654,1.4654,1.4654,0.0],["1997-08-06",1.4654,1.4654,1.4654,1.4654,0.0],["1997-08-07",1.4654,1.4654,1.4654,1.4654,0.0],["1997-08-08",1.4654,1.4654,1.4654,1.4654,0.0],["1997-08-11",1.4654,1.4654,1.4654,1.4654,0.0],["1997-08-12",1.4654,1.4654,1.4654,1.4654,0.0],["1997-08-13",1.4654,1.4654,1.4654,1.4654,0.0],["1997-08-14",1.4654,1.4654,1.4654,1.4654,0.0],["1997-08-15",1.4654,1.4654,1.4654,1.4654,0.0],["1997-08-18",1.4654,1.4654,1.4654,1.4654,0.0],["1997-08-19",1.4654,1.4654,1.4654,1.4654,0.0],["1997-08-20",1.4654,1.4654,1.4654,1.4654,0.0],["1997-08-21",1.524,1.524,1.524,1.524,2400.0],["1997-08-22",1.524,1.524,1.524,1.524,0.0],["1997-08-25",1.524,1.524,1.524,1.524,0.0],["1997-08-26",1.524,1.524,1.524,1.524,0.0],["1997-08-27",1.524,1.524,1.524,1.524,0.0],["1997-08-28",1.524,1.524,1.524,1.524,0.0],["1997-08-29",1.5533,1.5533,1.5533,1.5533,320000.0],["1997-09-02",1.5533,1.5533,1.5533,1.5533,0.0],["1997-09-03",1.5728,1.5728,1.5728,1.5728,80000.0],["1997-09-04",1.5728,1.5728,1.5728,1.5728,0.0],["1997-09-05",1.5826,1.5826,1.5826,1.5826,320000.0],["1997-09-08",1.5826,1.5826,1.5826,1.5826,0.0],["1997-09-09",1.5826,1.5826,1.5826,1.5826,0.0],["1997-09-10",1.6119,1.6119,1.6119,1.6119,12000.0],["1997-09-11",1.6119,1.6119,1.6119,1.6119,0.0],["1997-09-12",1.6119,1.6119,1.6119,1.6119,0.0],["1997-09-15",1.6119,1.6119,1.6119,1.6119,0.0],["1997-09-16",1.6119,1.6119,1.6119,1.6119,0.0],["1997-09-17",1.6119,1.6119,1.6119,1.6119,0.0],["1997-09-18",1.6119,1.6119,1.6119,1.6119,0.0],["1997-09-19",1.6119,1.6119,1.6119,1.6119,0.0],["1997-09-22",1.6119,1.6119,1.6119,1.6119,0.0],["1997-09-23",1.6119,1.6119,1.6119,1.6119,0.0],["1997-09-24",1.6119,1.6119,1.6119,1.6119,0.0],["1997-09-25",1.6119,1.6119,1.6119,1.6119,0.0],["1997-09-26",1.6119,1.6119,1.6119,1.6119,0.0],["1997-09-29",1.6119,1.6119,1.6119,1.6119,0.0],["1997-09-30",1.6119,1.6119,1.6119,1.6119,0.0],["1997-10-01",1.6412,1.6412,1.6412,1.6412,194400.0],["1997-10-02",1.6412,1.6412,1.6412,1.6412,0.0],["1997-10-03",1.6412,1.6412,1.6412,1.6412,0.0],["1997-10-06",1.6412,1.6412,1.6412,1.6412,0.0],["1997-10-07",1.6412,1.6412,1.6412,1.6412,0.0],["1997-10-08",1.6412,1.6412,1.6412,1.6412,0.0],["1997-10-09",1.6412,1.6412,1.6412,1.6412,0.0],["1997-10-10",1.6412,1.6412,1.6412,1.6412,0.0],["1997-10-13",1.6412,1.6412,1.6412,1.6412,0.0],["1997-10-14",1.6412,1.6412,1.6412,1.6412,0.0],["1997-10-15",1.6412,1.6412,1.6412,1.6412,0.0],["1997-10-16",1.6412,1.6412,1.6412,1.6412,0.0],["1997-10-17",1.6412,1.6412,1.6412,1.6412,0.0],["1997-10-20",1.6412,1.6412,1.6412,1.6412,0.0],["1997-10-21",1.6412,1.6412,1.6412,1.6412,0.0],["1997-10-22",1.6412,1.6412,1.6412,1.6412,0.0],["1997-10-23",1.6412,1.6412,1.6412,1.6412,0.0],["1997-10-24",1.5728,1.5728,1.5728,1.5728,800.0],["1997-10-27",1.5728,1.5728,1.5728,1.5728,0.0],["1997-10-28",1.5728,1.5728,1.5728,1.5728,0.0],["1997-10-29",1.5728,1.5728,1.5728,1.5728,0.0],["1997-10-30",1.5728,1.5728,1.5728,1.5728,0.0],["1997-10-31",1.5728,1.5728,1.5728,1.5728,0.0],["1997-11-03",1.5728,1.5728,1.5728,1.5728,0.0],["1997-11-04",1.5728,1.5728,1.5728,1.5728,0.0],["1997-11-05",1.5728,1.5728,1.5728,1.5728,0.0],["1997-11-06",1.6998,1.6998,1.6998,1.6998,800.0],["1997-11-07",1.6998,1.6998,1.6998,1.6998,0.0],["1997-11-10",1.6998,1.6998,1.6998,1.6998,0.0],["1997-11-11",1.6998,1.6998,1.6998,1.6998,0.0],["1997-11-12",1.6998,1.6998,1.6998,1.6998,0.0],["1997-11-13",1.6998,1.6998,1.6998,1.6998,0.0],["1997-11-14",1.6998,1.6998,1.6998,1.6998,0.0],["1997-11-17",1.6998,1.6998,1.6998,1.6998,0.0],["1997-11-18",1.6998,1.6998,1.6998,1.6998,0.0],["1997-11-19",1.6998,1.6998,1.6998,1.6998,0.0],["1997-11-20",1.6998,1.6998,1.6998,1.6998,0.0],["1997-11-21",1.6998,1.6998,1.6998,1.6998,0.0],["1997-11-24",1.6998,1.6998,1.6998,1.6998,0.0],["1997-11-25",1.6998,1.6998,1.6998,1.6998,0.0],["1997-11-26",1.6998,1.6998,1.6998,1.6998,0.0],["1997-11-28",1.6998,1.6998,1.6998,1.6998,0.0],["1997-12-01",1.6998,1.6998,1.6998,1.6998,0.0],["1997-12-02",1.6998,1.6998,1.6998,1.6998,0.0],["1997-12-03",1.6998,1.6998,1.6998,1.6998,0.0],["1997-12-04",1.6998,1.6998,1.6998,1.6998,0.0],["1997-12-05",1.6998,1.6998,1.6998,1.6998,0.0],["1997-12-08",1.6998,1.6998,1.6998,1.6998,0.0],["1997-12-09",1.6998,1.6998,1.6998,1.6998,0.0],["1997-12-10",1.6998,1.6998,1.6998,1.6998,0.0],["1997-12-11",1.6998,1.6998,1.6998,1.6998,0.0],["1997-12-12",1.6998,1.6998,1.6998,1.6998,0.0],["1997-12-15",1.6998,1.6998,1.6998,1.6998,0.0],["1997-12-16",1.6998,1.6998,1.6998,1.6998,0.0],["1997-12-17",1.6998,1.6998,1.6998,1.6998,0.0],["1997-12-18",1.817,1.817,1.817,1.817,4000.0],["1997-12-19",1.817,1.817,1.817,1.817,0.0],["1997-12-22",1.817,1.817,1.817,1.817,0.0],["1997-12-23",1.817,1.817,1.817,1.817,0.0],["1997-12-24",1.817,1.817,1.817,1.817,0.0],["1997-12-26",1.817,1.817,1.817,1.817,0.0],["1997-12-29",1.817,1.817,1.817,1.817,0.0],["1997-12-30",1.817,1.817,1.817,1.817,0.0],["1997-12-31",1.817,1.817,1.817,1.817,0.0],["1998-01-02",1.817,1.817,1.817,1.817,0.0],["1998-01-05",1.817,1.817,1.817,1.817,0.0],["1998-01-06",1.817,1.817,1.817,1.817,0.0],["1998-01-07",1.817,1.817,1.817,1.817,0.0],["1998-01-08",1.817,1.817,1.817,1.817,0.0],["1998-01-09",1.817,1.817,1.817,1.817,0.0],["1998-01-12",1.7291,1.7291,1.7291,1.7291,2000.0],["1998-01-13",1.7291,1.7291,1.7291,1.7291,0.0],["1998-01-14",1.7291,1.7291,1.7291,1.7291,0.0],["1998-01-15",1.7291,1.7291,1.7291,1.7291,0.0],["1998-01-16",1.7291,1.7291,1.7291,1.7291,0.0],["1998-01-20",1.7291,1.7291,1.7291,1.7291,0.0],["1998-01-21",1.7291,1.7291,1.7291,1.7291,0.0],["1998-01-22",1.7291,1.7291,1.7291,1.7291,0.0],["1998-01-23",1.7291,1.7291,1.7291,1.7291,0.0],["1998-01-26",1.7291,1.7291,1.7291,1.7291,2000.0],["1998-01-27",1.7291,1.7291,1.7291,1.7291,0.0],["1998-01-28",1.7291,1.7291,1.7291,1.7291,0.0],["1998-01-29",1.7291,1.7291,1.7291,1.7291,0.0],["1998-01-30",1.7291,1.7291,1.7291,1.7291,0.0],["1998-02-02",1.7291,1.7291,1.7291,1.7291,0.0],["1998-02-03",1.7291,1.7291,1.7291,1.7291,0.0],["1998-02-04",1.7291,1.7291,1.7291,1.7291,0.0],["1998-02-05",1.7291,1.7291,1.7291,1.7291,0.0],["1998-02-06",1.7291,1.7291,1.7291,1.7291,0.0],["1998-02-09",1.7291,1.7291,1.7291,1.7291,0.0],["1998-02-10",1.7291,1.7291,1.7291,1.7291,0.0],["1998-02-11",1.7291,1.7291,1.7291,1.7291,0.0],["1998-02-12",1.7291,1.7291,1.7291,1.7291,0.0],["1998-02-13",1.7291,1.7291,1.7291,1.7291,0.0],["1998-02-17",1.7291,1.7291,1.7291,1.7291,0.0],["1998-02-18",1.7291,1.7291,1.7291,1.7291,0.0],["1998-02-19",1.7291,1.7291,1.7291,1.7291,0.0],["1998-02-20",1.7291,1.7291,1.7291,1.7291,0.0],["1998-02-23",1.7291,1.7291,1.7291,1.7291,0.0],["1998-02-24",1.7291,1.7291,1.7291,1.7291,0.0],["1998-02-25",1.7291,1.7291,1.7291,1.7291,0.0],["1998-02-26",1.7291,1.7291,1.7291,1.7291,0.0],["1998-02-27",1.7291,1.7291,1.7291,1.7291,0.0],["1998-03-02",1.7291,1.7291,1.7291,1.7291,0.0],["1998-03-03",1.7291,1.7291,1.7291,1.7291,0.0],["1998-03-04",1.7291,1.7291,1.7291,1.7291,0.0],["1998-03-05",1.7291,1.7291,1.7291,1.7291,0.0],["1998-03-06",1.7291,1.7291,1.7291,1.7291,0.0],["1998-03-09",1.7291,1.7291,1.7291,1.7291,0.0],["1998-03-10",1.7291,1.7291,1.7291,1.7291,0.0],["1998-03-11",1.7291,1.7291,1.7291,1.7291,0.0],["1998-03-12",1.7291,1.7291,1.7291,1.7291,0.0],["1998-03-13",1.7291,1.7291,1.7291,1.7291,0.0],["1998-03-16",1.7291,1.7291,1.7291,1.7291,0.0],["1998-03-17",1.7291,1.7291,1.7291,1.7291,0.0],["1998-03-18",1.7291,1.7291,1.7291,1.7291,0.0],["1998-03-19",1.7291,1.7291,1.7291,1.7291,0.0],["1998-03-20",1.7291,1.7291,1.7291,1.7291,0.0],["1998-03-23",1.7291,1.7291,1.7291,1.7291,0.0],["1998-03-24",1.7291,1.7291,1.7291,1.7291,0.0],["1998-03-25",1.7291,1.7291,1.7291,1.7291,0.0],["1998-03-26",1.7291,1.7291,1.7291,1.7291,0.0],["1998-03-27",1.7291,1.7291,1.7291,1.7291,0.0],["1998-03-30",1.7291,1.7291,1.7291,1.7291,0.0],["1998-03-31",2.3739,2.3739,2.3739,2.3739,2800.0],["1998-04-01",2.2469,2.2469,2.2469,2.2469,8000.0],["1998-04-02",2.2567,2.2567,2.2567,2.2567,2000.0],["1998-04-03",2.2567,2.2567,2.2567,2.2567,0.0],["1998-04-06",2.2567,2.2567,2.2567,2.2567,172000.0],["1998-04-07",2.2567,2.2567,2.2567,2.2567,0.0],["1998-04-08",2.2567,2.2567,2.2567,2.2567,0.0],["1998-04-09",2.2567,2.2567,2.2567,2.2567,0.0],["1998-04-13",2.2567,2.2567,2.2567,2.2567,0.0],["1998-04-14",2.2567,2.2567,2.2567,2.2567,0.0],["1998-04-15",2.2567,2.2567,2.2567,2.2567,0.0],["1998-04-16",2.2567,2.2567,2.2567,2.2567,0.0],["1998-04-17",2.2567,2.2567,2.2567,2.2567,400.0],["1998-04-20",2.2567,2.2567,2.2567,2.2567,0.0],["1998-04-21",2.2567,2.2567,2.2567,2.2567,0.0],["1998-04-22",2.2567,2.2567,2.2567,2.2567,0.0],["1998-04-23",2.2567,2.2567,2.2567,2.2567,0.0],["1998-04-24",2.2567,2.2567,2.2567,2.2567,0.0],["1998-04-27",1.9929,1.9929,1.9831,1.9831,16400.0],["1998-04-28",1.9831,1.9831,1.9831,1.9831,0.0],["1998-04-29",1.9831,1.9831,1.9831,1.9831,0.0],["1998-04-30",1.9831,1.9831,1.9831,1.9831,0.0],["1998-05-01",1.9831,1.9831,1.9831,1.9831,0.0],["1998-05-04",1.9831,1.9831,1.9831,1.9831,0.0],["1998-05-05",2.0417,2.0417,2.0417,2.0417,7200.0],["1998-05-06",2.0417,2.0417,2.0417,2.0417,0.0],["1998-05-07",2.0417,2.0417,2.0417,2.0417,0.0],["1998-05-08",2.0417,2.0417,2.0417,2.0417,0.0],["1998-05-11",2.0417,2.0417,2.0417,2.0417,0.0],["1998-05-12",2.0417,2.0417,2.0417,2.0417,0.0],["1998-05-13",2.0417,2.0417,2.0417,2.0417,0.0],["1998-05-14",2.0417,2.0417,2.0417,2.0417,0.0],["1998-05-15",2.0417,2.0417,2.0417,2.0417,0.0],["1998-05-18",2.0417,2.0417,2.0417,2.0417,0.0],["1998-05-19",2.0417,2.0417,2.0417,2.0417,0.0],["1998-05-20",2.0613,2.0613,2.0613,2.0613,10000.0],["1998-05-21",2.0613,2.0613,2.0613,2.0613,0.0],["1998-05-22",2.0613,2.0613,2.0613,2.0613,0.0],["1998-05-26",2.0613,2.0613,2.0613,2.0613,0.0],["1998-05-27",2.0613,2.0613,2.0613,2.0613,0.0],["1998-05-28",2.0613,2.0613,2.0613,2.0613,0.0],["1998-05-29",2.0613,2.0613,2.0613,2.0613,0.0],["1998-06-01",2.032,2.032,2.032,2.032,20000.0],["1998-06-02",2.032,2.032,2.032,2.032,0.0],["1998-06-03",2.032,2.032,2.032,2.032,0.0],["1998-06-04",2.032,2.032,2.032,2.032,0.0],["1998-06-05",2.032,2.032,2.032,2.032,0.0],["1998-06-08",2.032,2.032,2.032,2.032,0.0],["1998-06-09",2.032,2.032,2.032,2.032,0.0],["1998-06-10",2.032,2.032,2.032,2.032,0.0],["1998-06-11",2.032,2.032,2.032,2.032,0.0],["1998-06-12",2.032,2.032,2.032,2.032,0.0],["1998-06-15",2.032,2.032,2.032,2.032,0.0],["1998-06-16",2.032,2.032,2.032,2.032,0.0],["1998-06-17",2.032,2.032,2.032,2.032,0.0],["1998-06-18",2.032,2.032,2.032,2.032,0.0],["1998-06-19",2.032,2.032,2.032,2.032,0.0],["1998-06-22",2.032,2.032,2.032,2.032,0.0],["1998-06-23",2.032,2.032,2.032,2.032,0.0],["1998-06-24",2.032,2.032,2.032,2.032,0.0],["1998-06-25",2.032,2.032,2.032,2.032,0.0],["1998-06-26",2.032,2.032,2.032,2.032,0.0],["1998-06-29",2.032,2.032,2.032,2.032,0.0],["1998-06-30",2.032,2.032,2.032,2.032,0.0],["1998-07-01",2.032,2.032,2.032,2.032,0.0],["1998-07-02",2.032,2.032,2.032,2.032,0.0],["1998-07-06",2.032,2.032,2.032,2.032,0.0],["1998-07-07",2.032,2.032,2.032,2.032,0.0],["1998-07-08",1.944,1.944,1.944,1.944,4000.0],["1998-07-09",1.944,1.944,1.944,1.944,0.0],["1998-07-10",1.944,1.944,1.944,1.944,0.0],["1998-07-13",1.944,1.944,1.944,1.944,0.0],["1998-07-14",1.944,1.944,1.944,1.944,0.0],["1998-07-15",1.944,1.944,1.944,1.944,0.0],["1998-07-16",1.944,1.944,1.944,1.944,0.0],["1998-07-17",1.944,1.944,1.944,1.944,0.0],["1998-07-20",1.944,1.944,1.944,1.944,0.0],["1998-07-21",1.944,1.944,1.944,1.944,0.0],["1998-07-22",1.944,1.944,1.944,1.944,0.0],["1998-07-23",1.944,1.944,1.944,1.944,0.0],["1998-07-24",1.944,1.944,1.944,1.944,0.0],["1998-07-27",1.944,1.944,1.944,1.944,0.0],["1998-07-28",1.944,1.944,1.944,1.944,0.0],["1998-07-29",1.944,1.944,1.944,1.944,0.0],["1998-07-30",1.944,1.944,1.944,1.944,0.0],["1998-07-31",1.944,1.944,1.944,1.944,0.0],["1998-08-03",1.944,1.944,1.944,1.944,0.0],["1998-08-04",1.944,1.944,1.944,1.944,0.0],["1998-08-05",1.944,1.944,1.944,1.944,0.0],["1998-08-06",1.944,1.944,1.944,1.944,0.0],["1998-08-07",1.944,1.944,1.944,1.944,0.0],["1998-08-10",1.944,1.944,1.944,1.944,0.0],["1998-08-11",1.944,1.944,1.944,1.944,0.0],["1998-08-12",1.944,1.944,1.944,1.944,0.0],["1998-08-13",1.944,1.944,1.944,1.944,0.0],["1998-08-14",1.944,1.944,1.944,1.944,0.0],["1998-08-17",1.944,1.944,1.944,1.944,0.0],["1998-08-18",1.944,1.944,1.944,1.944,0.0],["1998-08-19",1.944,1.944,1.944,1.944,0.0],["1998-08-20",1.944,1.944,1.944,1.944,0.0],["1998-08-21",1.944,1.944,1.944,1.944,0.0],["1998-08-24",1.944,1.944,1.944,1.944,0.0],["1998-08-25",1.6998,1.6998,1.6998,1.6998,4000.0],["1998-08-26",1.6998,1.6998,1.6998,1.6998,0.0],["1998-08-27",1.6998,1.6998,1.6998,1.6998,0.0],["1998-08-28",1.6998,1.6998,1.6998,1.6998,0.0],["1998-08-31",1.6998,1.6998,1.6998,1.6998,0.0],["1998-09-01",1.6998,1.6998,1.6998,1.6998,0.0],["1998-09-02",1.6998,1.6998,1.6998,1.6998,0.0],["1998-09-03",1.6998,1.6998,1.6998,1.6998,0.0],["1998-09-04",1.6998,1.6998,1.6998,1.6998,0.0],["1998-09-08",1.6998,1.6998,1.6998,1.6998,0.0],["1998-09-09",1.6998,1.6998,1.6998,1.6998,0.0],["1998-09-10",1.6998,1.6998,1.6998,1.6998,0.0],["1998-09-11",1.6998,1.6998,1.6998,1.6998,0.0],["1998-09-14",1.6998,1.6998,1.6998,1.6998,0.0],["1998-09-15",1.6998,1.6998,1.6998,1.6998,0.0],["1998-09-16",1.6998,1.6998,1.6998,1.6998,0.0],["1998-09-17",1.6998,1.6998,1.6998,1.6998,0.0],["1998-09-18",1.6998,1.6998,1.6998,1.6998,0.0],["1998-09-21",1.6998,1.6998,1.6998,1.6998,0.0],["1998-09-22",1.6998,1.6998,1.6998,1.6998,0.0],["1998-09-23",1.6998,1.6998,1.6998,1.6998,0.0],["1998-09-24",1.6998,1.6998,1.6998,1.6998,0.0],["1998-09-25",1.6998,1.6998,1.6998,1.6998,0.0],["1998-09-28",1.6998,1.6998,1.6998,1.6998,0.0],["1998-09-29",1.6998,1.6998,1.6998,1.6998,0.0],["1998-09-30",1.6998,1.6998,1.6998,1.6998,0.0],["1998-10-01",1.6998,1.6998,1.6998,1.6998,0.0],["1998-10-02",1.6998,1.6998,1.6998,1.6998,0.0],["1998-10-05",1.6998,1.6998,1.6998,1.6998,0.0],["1998-10-06",1.6998,1.6998,1.6998,1.6998,0.0],["1998-10-07",1.6998,1.6998,1.6998,1.6998,0.0],["1998-10-08",1.6998,1.6998,1.6998,1.6998,0.0],["1998-10-09",1.4947,1.4947,1.4947,1.4947,20000.0],["1998-10-12",1.4947,1.4947,1.4947,1.4947,0.0],["1998-10-13",1.4947,1.4947,1.4947,1.4947,0.0],["1998-10-14",1.651,1.651,1.651,1.651,4000.0],["1998-10-15",1.651,1.651,1.651,1.651,0.0],["1998-10-16",1.651,1.651,1.651,1.651,0.0],["1998-10-19",1.651,1.651,1.651,1.651,0.0],["1998-10-20",1.651,1.651,1.651,1.651,0.0],["1998-10-21",1.651,1.651,1.651,1.651,0.0],["1998-10-22",1.651,1.651,1.651,1.651,0.0],["1998-10-23",1.651,1.651,1.651,1.651,0.0],["1998-10-26",1.651,1.651,1.651,1.651,0.0],["1998-10-27",1.5631,1.5631,1.5631,1.5631,1600.0],["1998-10-28",1.5631,1.5631,1.5631,1.5631,0.0],["1998-10-29",1.5631,1.5631,1.5631,1.5631,0.0],["1998-10-30",1.5631,1.5631,1.5631,1.5631,10000.0],["1998-11-02",1.5631,1.5631,1.5631,1.5631,0.0],["1998-11-03",1.5631,1.5631,1.5631,1.5631,0.0],["1998-11-04",1.5631,1.5631,1.5631,1.5631,0.0],["1998-11-05",1.5631,1.5631,1.5631,1.5631,0.0],["1998-11-06",1.5631,1.5631,1.5631,1.5631,0.0],["1998-11-09",1.5631,1.5631,1.5631,1.5631,0.0],["1998-11-10",1.5631,1.5631,1.5631,1.5631,0.0],["1998-11-11",1.5631,1.5631,1.5631,1.5631,0.0],["1998-11-12",1.5631,1.5631,1.5631,1.5631,0.0],["1998-11-13",1.5631,1.5631,1.5631,1.5631,0.0],["1998-11-16",1.5631,1.5631,1.5631,1.5631,0.0],["1998-11-17",1.5631,1.5631,1.5631,1.5631,0.0],["1998-11-18",1.5631,1.5631,1.5631,1.5631,0.0],["1998-11-19",1.5631,1.5631,1.5631,1.5631,0.0],["1998-11-20",1.5631,1.5631,1.5631,1.5631,0.0],["1998-11-23",1.5631,1.5631,1.5631,1.5631,0.0],["1998-11-24",1.5631,1.5631,1.5631,1.5631,0.0],["1998-11-25",1.5631,1.5631,1.5631,1.5631,0.0],["1998-11-27",1.5631,1.5631,1.5631,1.5631,0.0],["1998-11-30",1.7096,1.7096,1.7096,1.7096,4000.0],["1998-12-01",1.7096,1.7096,1.7096,1.7096,0.0],["1998-12-02",1.7096,1.7096,1.7096,1.7096,0.0],["1998-12-03",1.7096,1.7096,1.7096,1.7096,0.0],["1998-12-04",1.7096,1.7096,1.7096,1.7096,0.0],["1998-12-07",1.7096,1.7096,1.7096,1.7096,0.0],["1998-12-08",1.7096,1.7096,1.7096,1.7096,0.0],["1998-12-09",1.7096,1.7096,1.7096,1.7096,0.0],["1998-12-10",1.7096,1.7096,1.7096,1.7096,0.0],["1998-12-11",1.7096,1.7096,1.7096,1.7096,0.0],["1998-12-14",1.7096,1.7096,1.7096,1.7096,0.0],["1998-12-15",1.7096,1.7096,1.7096,1.7096,0.0],["1998-12-16",1.7096,1.7096,1.7096,1.7096,0.0],["1998-12-17",1.7096,1.7096,1.7096,1.7096,0.0],["1998-12-18",1.7096,1.7096,1.7096,1.7096,0.0],["1998-12-21",1.7096,1.7096,1.7096,1.7096,0.0],["1998-12-22",1.7096,1.7096,1.7096,1.7096,0.0],["1998-12-23",1.7096,1.7096,1.7096,1.7096,0.0],["1998-12-24",1.7096,1.7096,1.7096,1.7096,0.0],["1998-12-28",1.7096,1.7096,1.7096,1.7096,0.0],["1998-12-29",1.7096,1.7096,1.7096,1.7096,0.0],["1998-12-30",1.7096,1.7096,1.7096,1.7096,0.0],["1998-12-31",1.7096,1.7096,1.7096,1.7096,0.0],["1999-01-04",1.7096,1.7096,1.7096,1.7096,0.0],["1999-01-05",1.7096,1.7096,1.7096,1.7096,0.0],["1999-01-06",1.7096,1.7096,1.7096,1.7096,0.0],["1999-01-07",1.6998,1.6998,1.6998,1.6998,1200.0],["1999-01-08",1.6998,1.6998,1.6998,1.6998,0.0],["1999-01-11",1.6998,1.6998,1.6998,1.6998,0.0],["1999-01-12",1.6998,1.6998,1.6998,1.6998,0.0],["1999-01-13",1.6998,1.6998,1.6998,1.6998,0.0],["1999-01-14",1.6998,1.6998,1.6998,1.6998,0.0],["1999-01-15",1.6998,1.6998,1.6998,1.6998,0.0],["1999-01-19",1.6998,1.6998,1.6998,1.6998,0.0],["1999-01-20",1.6998,1.6998,1.6998,1.6998,0.0],["1999-01-21",1.6998,1.6998,1.6998,1.6998,0.0],["1999-01-22",1.6998,1.6998,1.6998,1.6998,0.0],["1999-01-25",1.6998,1.6998,1.6998,1.6998,0.0],["1999-01-26",1.6998,1.6998,1.6998,1.6998,0.0],["1999-01-27",2.5009,2.6181,2.5009,2.5888,878000.0],["1999-01-28",2.5888,2.5888,2.5888,2.5888,0.0],["1999-01-29",2.5888,2.5888,2.5888,2.5888,0.0],["1999-02-01",2.5888,2.5888,2.5888,2.5888,0.0],["1999-02-02",2.5888,2.5888,2.5888,2.5888,0.0],["1999-02-03",2.5888,2.5888,2.5888,2.5888,0.0],["1999-02-04",2.5888,2.5888,2.5888,2.5888,0.0],["1999-02-05",2.5888,2.5888,2.5888,2.5888,0.0],["1999-02-08",2.5888,2.5888,2.5888,2.5888,0.0],["1999-02-09",2.5888,2.5888,2.5888,2.5888,0.0],["1999-02-10",2.5888,2.5888,2.5888,2.5888,0.0],["1999-02-11",2.5888,2.5888,2.5888,2.5888,0.0],["1999-02-12",2.5888,2.5888,2.5888,2.5888,0.0],["1999-02-16",2.5888,2.5888,2.5888,2.5888,0.0],["1999-02-17",2.5888,2.5888,2.5888,2.5888,0.0],["1999-02-18",2.5888,2.5888,2.5888,2.5888,0.0],["1999-02-19",2.5888,2.5888,2.5888,2.5888,0.0],["1999-02-22",2.5888,2.5888,2.5888,2.5888,0.0],["1999-02-23",2.5888,2.5888,2.5888,2.5888,0.0],["1999-02-24",2.5888,2.5888,2.5888,2.5888,0.0],["1999-02-25",2.5888,2.5888,2.5888,2.5888,0.0],["1999-02-26",2.5888,2.5888,2.5888,2.5888,0.0],["1999-03-01",2.5888,2.5888,2.5888,2.5888,0.0],["1999-03-02",2.5888,2.5888,2.5888,2.5888,0.0],["1999-03-03",2.5888,2.5888,2.5888,2.5888,0.0],["1999-03-04",2.5888,2.5888,2.5888,2.5888,0.0],["1999-03-05",2.5888,2.5888,2.5888,2.5888,0.0],["1999-03-08",2.5888,2.5888,2.5888,2.5888,0.0],["1999-03-09",2.5888,2.5888,2.5888,2.5888,0.0],["1999-03-10",2.5888,2.5888,2.5888,2.5888,0.0],["1999-03-11",2.5888,2.5888,2.5888,2.5888,0.0],["1999-03-12",2.5888,2.5888,2.5888,2.5888,0.0],["1999-03-15",2.5888,2.5888,2.5888,2.5888,0.0],["1999-03-16",2.5888,2.5888,2.5888,2.5888,0.0],["1999-03-17",2.5888,2.5888,2.5888,2.5888,0.0],["1999-03-18",2.5888,2.5888,2.5888,2.5888,0.0],["1999-03-19",2.5888,2.5888,2.5888,2.5888,0.0],["1999-03-22",2.5888,2.5888,2.5888,2.5888,0.0],["1999-03-23",2.5888,2.5888,2.5888,2.5888,0.0],["1999-03-24",2.5888,2.5888,2.5888,2.5888,0.0],["1999-03-25",2.5888,2.5888,2.5888,2.5888,0.0],["1999-03-26",2.5888,2.5888,2.5888,2.5888,0.0],["1999-03-29",2.5888,2.5888,2.5888,2.5888,0.0],["1999-03-30",2.5888,2.5888,2.5888,2.5888,0.0],["1999-03-31",2.5888,2.5888,2.5888,2.5888,0.0],["1999-04-01",2.5888,2.5888,2.5888,2.5888,0.0],["1999-04-05",2.5888,2.5888,2.5888,2.5888,0.0],["1999-04-06",2.5888,2.5888,2.5888,2.5888,0.0],["1999-04-07",2.5888,2.5888,2.5888,2.5888,0.0],["1999-04-08",2.5888,2.5888,2.5888,2.5888,0.0],["1999-04-09",2.5888,2.5888,2.5888,2.5888,0.0],["1999-04-12",2.5888,2.5888,2.5888,2.5888,0.0],["1999-04-13",2.5888,2.5888,2.5888,2.5888,0.0],["1999-04-14",2.5888,2.5888,2.5888,2.5888,0.0],["1999-04-15",2.5888,2.5888,2.5888,2.5888,0.0],["1999-04-16",2.5888,2.5888,2.5888,2.5888,0.0],["1999-04-19",2.5888,2.5888,2.5888,2.5888,0.0],["1999-04-20",2.5888,2.5888,2.5888,2.5888,0.0],["1999-04-21",2.5888,2.5888,2.5888,2.5888,0.0],["1999-04-22",2.5888,2.5888,2.5888,2.5888,0.0],["1999-04-23",2.5888,2.5888,2.5888,2.5888,0.0],["1999-04-26",2.5888,2.5888,2.5888,2.5888,0.0],["1999-04-27",2.0222,2.0222,2.0222,2.0222,400.0],["1999-04-28",2.0222,2.0222,2.0222,2.0222,0.0],["1999-04-29",2.0222,2.0222,2.0222,2.0222,0.0],["1999-04-30",2.0222,2.0222,2.0222,2.0222,0.0],["1999-05-03",2.0222,2.0222,2.0222,2.0222,0.0],["1999-05-04",2.0222,2.0222,2.0222,2.0222,0.0],["1999-05-05",2.0222,2.0222,2.0222,2.0222,0.0],["1999-05-06",2.0222,2.0222,2.0222,2.0222,0.0],["1999-05-07",2.0222,2.0222,2.0222,2.0222,0.0],["1999-05-10",2.0222,2.0222,2.0222,2.0222,0.0],["1999-05-11",1.9734,1.9734,1.9734,1.9734,800.0],["1999-05-12",1.9343,1.9343,1.9343,1.9343,2000.0],["1999-05-13",1.9343,1.9343,1.9343,1.9343,0.0],["1999-05-14",1.9343,1.9343,1.9343,1.9343,0.0],["1999-05-17",1.8366,1.8366,1.8366,1.8366,36000.0],["1999-05-18",1.8366,1.8366,1.8366,1.8366,0.0],["1999-05-19",1.8268,1.8268,1.8268,1.8268,1200.0],["1999-05-20",1.8268,1.8268,1.8268,1.8268,0.0],["1999-05-21",1.8757,1.8757,1.8757,1.8757,36800.0],["1999-05-24",1.8757,1.8757,1.8757,1.8757,0.0],["1999-05-25",1.8366,1.8366,1.8366,1.8366,4000.0],["1999-05-26",1.8366,1.8366,1.8366,1.8366,0.0],["1999-05-27",1.8366,1.8366,1.8366,1.8366,0.0],["1999-05-28",1.817,1.817,1.817,1.817,1600.0],["1999-06-01",1.817,1.817,1.817,1.817,0.0],["1999-06-02",1.817,1.817,1.817,1.817,0.0],["1999-06-03",1.817,1.817,1.817,1.817,0.0],["1999-06-04",1.817,1.817,1.817,1.817,0.0],["1999-06-07",1.8659,1.8659,1.8659,1.8659,400.0],["1999-06-08",1.8659,1.8659,1.8659,1.8659,0.0],["1999-06-09",1.8659,1.8659,1.8659,1.8659,0.0],["1999-06-10",1.8659,1.8659,1.8659,1.8659,0.0],["1999-06-11",1.8659,1.8659,1.8659,1.8659,0.0],["1999-06-14",1.8659,1.8659,1.8659,1.8659,0.0],["1999-06-15",1.8659,1.8659,1.8659,1.8659,0.0],["1999-06-16",1.8659,1.8659,1.8659,1.8659,0.0],["1999-06-17",1.8659,1.8659,1.8659,1.8659,0.0],["1999-06-18",1.8659,1.8659,1.8659,1.8659,0.0],["1999-06-21",1.8659,1.8659,1.8659,1.8659,400.0],["1999-06-22",1.8659,1.8659,1.8659,1.8659,0.0],["1999-06-23",1.8659,1.8659,1.8659,1.8659,800.0],["1999-06-24",1.8659,1.8659,1.8659,1.8659,0.0],["1999-06-25",1.8659,1.8659,1.8659,1.8659,16800.0],["1999-06-28",1.8659,1.8659,1.8659,1.8659,0.0],["1999-06-29",1.8366,1.8366,1.8366,1.8366,400.0],["1999-06-30",1.8366,1.8366,1.8366,1.8366,0.0],["1999-07-01",1.8366,1.8366,1.8366,1.8366,0.0],["1999-07-02",1.8366,1.8366,1.8366,1.8366,0.0],["1999-07-06",1.8366,1.8366,1.8366,1.8366,0.0],["1999-07-07",1.8366,1.8366,1.8366,1.8366,0.0],["1999-07-08",1.905,1.905,1.905,1.905,400.0],["1999-07-09",1.905,1.905,1.905,1.905,0.0],["1999-07-12",1.905,1.905,1.905,1.905,0.0],["1999-07-13",1.905,1.905,1.905,1.905,0.0],["1999-07-14",1.905,1.905,1.905,1.905,0.0],["1999-07-15",1.905,1.905,1.905,1.905,0.0],["1999-07-16",1.905,1.905,1.905,1.905,0.0],["1999-07-19",1.905,1.905,1.905,1.905,0.0],["1999-07-20",1.905,1.905,1.905,1.905,0.0],["1999-07-21",1.905,1.905,1.905,1.905,0.0],["1999-07-22",1.905,1.905,1.905,1.905,0.0],["1999-07-23",1.905,1.905,1.905,1.905,0.0],["1999-07-26",1.905,1.905,1.905,1.905,0.0],["1999-07-27",1.905,1.905,1.905,1.905,0.0],["1999-07-28",1.7487,1.7487,1.7487,1.7487,400.0],["1999-07-29",1.7487,1.7487,1.7487,1.7487,0.0],["1999-07-30",1.7487,1.7487,1.7487,1.7487,0.0],["1999-08-02",1.7487,1.7487,1.7487,1.7487,0.0],["1999-08-03",1.7487,1.7487,1.7487,1.7487,0.0],["1999-08-04",1.7487,1.7487,1.7487,1.7487,0.0],["1999-08-05",1.7487,1.7487,1.7487,1.7487,0.0],["1999-08-06",1.7487,1.7487,1.7487,1.7487,0.0],["1999-08-09",1.5924,1.5924,1.5924,1.5924,400.0],["1999-08-10",1.5924,1.5924,1.5924,1.5924,0.0],["1999-08-11",1.5924,1.5924,1.5924,1.5924,0.0],["1999-08-12",1.5924,1.5924,1.5924,1.5924,0.0],["1999-08-13",1.5924,1.5924,1.5924,1.5924,0.0],["1999-08-16",1.6217,1.6217,1.6217,1.6217,400.0],["1999-08-17",1.6217,1.6217,1.6217,1.6217,0.0],["1999-08-18",1.6217,1.6217,1.6217,1.6217,0.0],["1999-08-19",1.6217,1.6217,1.6217,1.6217,0.0],["1999-08-20",1.6412,1.6412,1.6412,1.6412,400.0],["1999-08-23",1.6412,1.6412,1.6412,1.6412,0.0],["1999-08-24",1.6412,1.6412,1.6412,1.6412,0.0],["1999-08-25",1.6412,1.6412,1.6412,1.6412,0.0],["1999-08-26",1.6412,1.6412,1.6412,1.6412,0.0],["1999-08-27",1.6412,1.6412,1.6412,1.6412,0.0],["1999-08-30",1.6412,1.6412,1.6412,1.6412,0.0],["1999-08-31",1.6607,1.6607,1.6607,1.6607,400.0],["1999-09-01",1.6607,1.6607,1.6607,1.6607,0.0],["1999-09-02",1.6607,1.6607,1.6607,1.6607,0.0],["1999-09-03",1.6607,1.6607,1.6607,1.6607,0.0],["1999-09-07",1.6607,1.6607,1.6607,1.6607,0.0],["1999-09-08",1.7194,1.7194,1.7194,1.7194,2800.0],["1999-09-09",1.7194,1.7194,1.7194,1.7194,0.0],["1999-09-10",1.7194,1.7194,1.7194,1.7194,0.0],["1999-09-13",1.7194,1.7194,1.7194,1.7194,0.0],["1999-09-14",1.7194,1.7194,1.7194,1.7194,0.0],["1999-09-15",1.7194,1.7194,1.7194,1.7194,0.0],["1999-09-16",1.7194,1.7194,1.7194,1.7194,0.0],["1999-09-17",1.7194,1.7194,1.7194,1.7194,0.0],["1999-09-20",1.7194,1.7194,1.7194,1.7194,0.0],["1999-09-21",1.7194,1.7194,1.7194,1.7194,0.0],["1999-09-22",1.7194,1.7194,1.7194,1.7194,0.0],["1999-09-23",1.7194,1.7194,1.7194,1.7194,0.0],["1999-09-24",1.7194,1.7194,1.7194,1.7194,0.0],["1999-09-27",1.7194,1.7194,1.7194,1.7194,0.0],["1999-09-28",1.7194,1.7194,1.7194,1.7194,0.0],["1999-09-29",1.7194,1.7194,1.7194,1.7194,0.0],["1999-09-30",1.7194,1.7194,1.7194,1.7194,0.0],["1999-10-01",1.7194,1.7194,1.7194,1.7194,0.0],["1999-10-04",1.5728,1.5728,1.5728,1.5728,3200.0],["1999-10-05",1.5728,1.5728,1.5728,1.5728,0.0],["1999-10-06",1.5728,1.5728,1.5728,1.5728,0.0],["1999-10-07",1.5728,1.5728,1.5728,1.5728,0.0],["1999-10-08",1.5728,1.5728,1.5728,1.5728,1200.0],["1999-10-11",1.5728,1.5728,1.5728,1.5728,0.0],["1999-10-12",1.5728,1.5728,1.5728,1.5728,800.0],["1999-10-13",1.5631,1.5631,1.5631,1.5631,1200.0],["1999-10-14",1.5631,1.5631,1.5631,1.5631,0.0],["1999-10-15",1.5631,1.5631,1.5631,1.5631,0.0],["1999-10-18",1.5631,1.5631,1.5631,1.5631,0.0],["1999-10-19",1.5631,1.5631,1.5631,1.5631,0.0],["1999-10-20",1.5631,1.5631,1.5631,1.5631,0.0],["1999-10-21",1.5631,1.5631,1.5631,1.5631,0.0],["1999-10-22",1.5631,1.5631,1.5631,1.5631,0.0],["1999-10-25",1.5631,1.5631,1.5631,1.5631,0.0],["1999-10-26",1.5631,1.5631,1.5631,1.5631,0.0],["1999-10-27",1.5631,1.5631,1.5631,1.5631,0.0],["1999-10-28",1.524,1.524,1.524,1.524,400.0],["1999-10-29",1.524,1.524,1.524,1.524,0.0],["1999-11-01",1.524,1.524,1.524,1.524,0.0],["1999-11-02",1.524,1.524,1.524,1.524,0.0],["1999-11-03",1.524,1.524,1.524,1.524,0.0],["1999-11-04",1.524,1.524,1.524,1.524,0.0],["1999-11-05",1.524,1.524,1.524,1.524,0.0],["1999-11-08",1.524,1.524,1.524,1.524,0.0],["1999-11-09",1.524,1.524,1.524,1.524,0.0],["1999-11-10",1.5435,1.5435,1.5435,1.5435,18000.0],["1999-11-11",1.5435,1.5435,1.5435,1.5435,0.0],["1999-11-12",1.5435,1.5435,1.5435,1.5435,800.0],["1999-11-15",1.524,1.524,1.524,1.524,2800.0],["1999-11-16",1.524,1.524,1.524,1.524,0.0],["1999-11-17",1.524,1.524,1.524,1.524,0.0],["1999-11-18",1.524,1.524,1.524,1.524,0.0],["1999-11-19",1.524,1.524,1.524,1.524,0.0],["1999-11-22",1.5533,1.5533,1.5533,1.5533,6400.0],["1999-11-23",1.5533,1.5533,1.5533,1.5533,0.0],["1999-11-24",1.5533,1.5533,1.5533,1.5533,0.0],["1999-11-26",1.5533,1.5533,1.5533,1.5533,0.0],["1999-11-29",1.5533,1.5533,1.5533,1.5533,0.0],["1999-11-30",1.5533,1.5533,1.5533,1.5533,0.0],["1999-12-01",1.5533,1.5533,1.5533,1.5533,0.0],["1999-12-02",1.6705,1.6705,1.6705,1.6705,13200.0],["1999-12-03",1.6705,1.6705,1.6705,1.6705,0.0],["1999-12-06",1.6705,1.6705,1.6705,1.6705,0.0],["1999-12-07",1.6705,1.6705,1.6705,1.6705,0.0],["1999-12-08",1.6705,1.6705,1.6705,1.6705,0.0],["1999-12-09",1.6705,1.6705,1.6705,1.6705,0.0],["1999-12-10",1.6705,1.6705,1.6705,1.6705,0.0],["1999-12-13",1.6705,1.6705,1.6705,1.6705,0.0],["1999-12-14",1.6705,1.6705,1.6705,1.6705,0.0],["1999-12-15",1.6705,1.6705,1.6705,1.6705,0.0],["1999-12-16",1.6705,1.6705,1.6705,1.6705,1600.0],["1999-12-17",1.7584,1.7584,1.7584,1.7584,6800.0],["1999-12-20",1.7584,1.7584,1.7584,1.7584,0.0],["1999-12-21",1.8366,1.8366,1.8366,1.8366,400.0],["1999-12-22",1.8366,1.8366,1.8366,1.8366,0.0],["1999-12-23",1.8366,1.8366,1.8366,1.8366,0.0],["1999-12-27",1.8366,1.8366,1.8366,1.8366,0.0],["1999-12-28",1.8366,1.8366,1.8366,1.8366,0.0],["1999-12-29",1.8366,1.8366,1.8366,1.8366,0.0],["1999-12-30",1.8366,1.8366,1.8366,1.8366,0.0],["1999-12-31",1.8366,1.8366,1.8366,1.8366,0.0],["2000-01-03",1.8366,1.8366,1.8366,1.8366,0.0],["2000-01-04",1.8366,1.8366,1.8366,1.8366,0.0],["2000-01-05",1.9147,1.9147,1.9147,1.9147,400.0],["2000-01-06",1.9831,1.9831,1.9831,1.9831,2400.0],["2000-01-07",1.9831,1.9831,1.9831,1.9831,0.0],["2000-01-10",1.9831,1.9831,1.9831,1.9831,0.0],["2000-01-11",1.9831,1.9831,1.9831,1.9831,0.0],["2000-01-12",1.9831,1.9831,1.9831,1.9831,0.0],["2000-01-13",1.9831,1.9831,1.9831,1.9831,0.0],["2000-01-14",1.9831,1.9831,1.9831,1.9831,0.0],["2000-01-18",1.9831,1.9831,1.9831,1.9831,0.0],["2000-01-19",1.8464,1.8464,1.8464,1.8464,800.0],["2000-01-20",1.8464,1.8464,1.8464,1.8464,0.0],["2000-01-21",1.8464,1.8464,1.8464,1.8464,0.0],["2000-01-24",1.8464,1.8464,1.8464,1.8464,0.0],["2000-01-25",1.8464,1.8464,1.8464,1.8464,0.0],["2000-01-26",1.8464,1.8464,1.8464,1.8464,0.0],["2000-01-27",1.8464,1.8464,1.8464,1.8464,0.0],["2000-01-28",1.8464,1.8464,1.8464,1.8464,0.0],["2000-01-31",1.8464,1.8464,1.8464,1.8464,0.0],["2000-02-01",1.8464,1.8464,1.8464,1.8464,0.0],["2000-02-02",1.8464,1.8464,1.8464,1.8464,0.0],["2000-02-03",1.8464,1.8464,1.8464,1.8464,0.0],["2000-02-04",2.071,2.071,2.071,2.071,3600.0],["2000-02-07",2.071,2.071,2.071,2.071,0.0],["2000-02-08",2.071,2.071,2.071,2.071,0.0],["2000-02-09",2.071,2.071,2.071,2.071,0.0],["2000-02-10",2.071,2.071,2.071,2.071,0.0],["2000-02-11",2.071,2.071,2.071,2.071,0.0],["2000-02-14",2.071,2.071,2.071,2.071,0.0],["2000-02-15",2.071,2.071,2.071,2.071,0.0],["2000-02-16",2.071,2.071,2.071,2.071,0.0],["2000-02-17",2.071,2.071,2.071,2.071,0.0],["2000-02-18",2.071,2.071,2.071,2.071,0.0],["2000-02-22",2.071,2.071,2.071,2.071,16000.0],["2000-02-23",2.071,2.071,2.071,2.071,0.0],["2000-02-24",2.071,2.071,2.071,2.071,0.0],["2000-02-25",2.071,2.071,2.071,2.071,0.0],["2000-02-28",2.071,2.071,2.071,2.071,0.0],["2000-02-29",2.071,2.071,2.071,2.071,0.0],["2000-03-01",2.1101,2.1101,2.1101,2.1101,400.0],["2000-03-02",2.1101,2.1101,2.1101,2.1101,0.0],["2000-03-03",2.1101,2.1101,2.1101,2.1101,0.0],["2000-03-06",2.0808,2.0808,2.0808,2.0808,4000.0],["2000-03-07",2.0808,2.0808,2.0808,2.0808,0.0],["2000-03-08",2.0808,2.0808,2.0808,2.0808,0.0],["2000-03-09",2.0808,2.0808,2.0808,2.0808,0.0],["2000-03-10",2.0808,2.0808,2.0808,2.0808,0.0],["2000-03-13",2.0808,2.0808,2.0808,2.0808,0.0],["2000-03-14",2.0808,2.0808,2.0808,2.0808,0.0],["2000-03-15",2.0808,2.0808,2.0808,2.0808,0.0],["2000-03-16",2.0808,2.0808,2.0808,2.0808,0.0],["2000-03-17",2.0808,2.0808,2.0808,2.0808,0.0],["2000-03-20",2.0808,2.0808,2.0808,2.0808,0.0],["2000-03-21",2.0808,2.0808,2.0808,2.0808,0.0],["2000-03-22",2.0808,2.0808,2.0808,2.0808,0.0],["2000-03-23",2.0808,2.0808,2.0808,2.0808,0.0],["2000-03-24",2.0808,2.0808,2.0808,2.0808,0.0],["2000-03-27",2.0808,2.0808,2.0808,2.0808,0.0],["2000-03-28",2.0808,2.0808,2.0808,2.0808,0.0],["2000-03-29",2.0808,2.0808,2.0808,2.0808,0.0],["2000-03-30",2.0808,2.0808,2.0808,2.0808,0.0],["2000-03-31",2.0808,2.0808,2.0808,2.0808,0.0],["2000-04-03",2.3055,2.3055,2.3055,2.3055,400.0],["2000-04-04",2.3055,2.3055,2.3055,2.3055,0.0],["2000-04-05",2.3055,2.3055,2.3055,2.3055,0.0],["2000-04-06",2.2176,2.2176,2.2176,2.2176,400.0],["2000-04-07",2.2176,2.2176,2.2176,2.2176,0.0],["2000-04-10",2.1101,2.1101,2.1101,2.1101,4000.0],["2000-04-11",2.1101,2.1101,2.1101,2.1101,0.0],["2000-04-12",2.1003,2.1003,2.0906,2.1003,4400.0],["2000-04-13",2.1003,2.1003,2.1003,2.1003,0.0],["2000-04-14",2.1003,2.1003,2.1003,2.1003,3600.0],["2000-04-17",2.1003,2.1297,2.0515,2.1297,8800.0],["2000-04-18",2.1101,2.1101,2.071,2.071,2000.0],["2000-04-19",2.071,2.071,2.071,2.071,0.0],["2000-04-20",2.071,2.071,2.071,2.071,0.0],["2000-04-24",2.071,2.071,2.071,2.071,0.0],["2000-04-25",2.071,2.071,2.071,2.071,0.0],["2000-04-26",2.071,2.071,2.071,2.071,0.0],["2000-04-27",2.071,2.071,2.071,2.071,0.0],["2000-04-28",2.071,2.071,2.071,2.071,0.0],["2000-05-01",2.071,2.071,2.071,2.071,0.0],["2000-05-02",2.071,2.071,2.071,2.071,0.0],["2000-05-03",2.071,2.071,2.071,2.071,0.0],["2000-05-04",2.032,2.032,2.032,2.032,3600.0],["2000-05-05",2.032,2.032,2.032,2.032,0.0],["2000-05-08",2.0613,2.0613,2.0613,2.0613,400.0],["2000-05-09",2.0613,2.0613,2.0613,2.0613,0.0],["2000-05-10",2.0613,2.0613,2.0613,2.0613,0.0],["2000-05-11",2.0613,2.0613,2.0613,2.0613,0.0],["2000-05-12",2.1101,2.1492,2.1101,2.1199,37600.0],["2000-05-15",2.1199,2.159,2.1199,2.159,11200.0],["2000-05-16",2.1687,2.1785,2.1687,2.1785,800.0],["2000-05-17",2.1785,2.1785,2.1785,2.1785,0.0],["2000-05-18",2.1785,2.1785,2.1785,2.1785,0.0],["2000-05-19",2.1785,2.1785,2.1785,2.1785,0.0],["2000-05-22",2.1785,2.1785,2.1785,2.1785,0.0],["2000-05-23",2.1297,2.1297,2.1297,2.1297,4800.0],["2000-05-24",2.1297,2.1297,2.1297,2.1297,0.0],["2000-05-25",1.9147,1.9147,1.905,1.905,12400.0],["2000-05-26",1.905,1.905,1.905,1.905,0.0],["2000-05-30",1.905,1.905,1.905,1.905,0.0],["2000-05-31",1.8561,1.8561,1.8561,1.8561,32000.0],["2000-06-01",1.944,1.9929,1.944,1.9929,86000.0],["2000-06-02",2.0124,2.1101,2.0124,2.1101,4000.0],["2000-06-05",2.1101,2.1101,2.1101,2.1101,0.0],["2000-06-06",2.1101,2.1101,2.1101,2.1101,0.0],["2000-06-07",2.1101,2.1101,2.1101,2.1101,0.0],["2000-06-08",2.1492,2.159,2.1492,2.159,11600.0],["2000-06-09",2.159,2.159,2.159,2.159,2400.0],["2000-06-12",2.159,2.159,2.159,2.159,0.0],["2000-06-13",2.159,2.159,2.159,2.159,0.0],["2000-06-14",2.159,2.159,2.159,2.159,0.0],["2000-06-15",2.1492,2.1492,2.1492,2.1492,400.0],["2000-06-16",2.1394,2.1394,2.1394,2.1394,400.0],["2000-06-19",1.9245,2.1394,1.9245,1.9245,0.0],["2000-06-20",1.9245,2.1394,1.9245,1.9245,0.0],["2000-06-21",1.9245,1.9245,1.9245,1.9245,0.0],["2000-06-22",1.9245,1.9245,1.9245,1.9245,0.0],["2000-06-23",2.2273,2.2371,2.2273,2.2273,2000.0],["2000-06-26",2.2371,2.2371,2.2371,2.2371,1200.0],["2000-06-27",2.2371,2.2371,2.2371,2.2371,0.0],["2000-06-28",2.2371,2.2469,2.1687,2.2273,126000.0],["2000-06-29",2.2273,2.2273,2.2273,2.2273,0.0],["2000-06-30",2.2273,2.2273,2.2273,2.2273,0.0],["2000-07-03",2.2273,2.2273,2.2273,2.2273,0.0],["2000-07-05",2.1199,2.1199,2.1199,2.1199,400.0],["2000-07-06",2.159,2.1687,2.159,2.159,22000.0],["2000-07-07",2.159,2.1883,2.159,2.159,63600.0],["2000-07-10",2.159,2.1785,2.159,2.1687,68800.0],["2000-07-11",2.1785,2.1883,2.1785,2.1785,16400.0],["2000-07-12",2.1785,2.198,2.1785,2.1785,71600.0],["2000-07-13",2.198,2.2078,2.198,2.2078,17600.0],["2000-07-14",2.2078,2.2664,2.198,2.2469,74400.0],["2000-07-17",2.2371,2.2371,2.2371,2.2371,30400.0],["2000-07-18",2.2371,2.286,2.1297,2.286,72400.0],["2000-07-19",2.286,2.286,2.286,2.286,0.0],["2000-07-20",2.286,2.2957,2.286,2.286,0.0],["2000-07-21",2.3348,2.3348,2.3348,2.3348,1600.0],["2000-07-24",2.3641,2.3641,2.3641,2.3641,400.0],["2000-07-25",2.3641,2.3837,2.3543,2.3837,9200.0],["2000-07-26",2.3934,2.3934,2.3934,2.3934,8000.0],["2000-07-27",2.3934,2.3934,2.3934,2.3934,400.0],["2000-07-28",2.3934,2.3934,2.3934,2.3934,0.0],["2000-07-31",2.413,2.4423,2.413,2.413,1600.0],["2000-08-01",2.3446,2.3446,2.3446,2.3446,800.0],["2000-08-02",2.3543,2.3543,2.3543,2.3543,800.0],["2000-08-03",2.3641,2.3641,2.3641,2.3641,800.0],["2000-08-04",2.3543,2.3543,2.3543,2.3543,400.0],["2000-08-07",2.3543,2.3543,2.3543,2.3543,0.0],["2000-08-08",2.3446,2.3446,2.3446,2.3446,800.0],["2000-08-09",2.3641,2.3641,2.3641,2.3641,400.0],["2000-08-10",2.2762,2.2762,2.2762,2.2762,400.0],["2000-08-11",2.2762,2.2762,2.2762,2.2762,400.0],["2000-08-14",2.2176,2.2176,2.2176,2.2176,1200.0],["2000-08-15",2.2078,2.2078,2.2078,2.2078,400.0],["2000-08-16",2.2664,2.2664,2.2664,2.2664,800.0],["2000-08-17",2.2664,2.2762,2.2469,2.2567,4000.0],["2000-08-18",2.2567,2.2567,2.2567,2.2567,0.0],["2000-08-21",2.0222,2.0222,2.0124,2.0222,1061600.0],["2000-08-22",2.0222,2.7549,2.0222,2.7549,1206400.0],["2000-08-23",1.8854,1.8854,1.7975,1.8854,2000.0],["2000-08-24",1.8854,1.8854,1.8854,1.8854,0.0],["2000-08-25",1.9831,2.0027,1.9831,2.0027,1200.0],["2000-08-28",2.0027,2.0027,2.0027,2.0027,0.0],["2000-08-29",2.0613,2.0613,2.0613,2.0613,3200.0],["2000-08-30",2.071,2.0808,2.071,2.0808,3200.0],["2000-08-31",2.0808,2.0808,2.0808,2.0808,0.0],["2000-09-01",2.1101,2.1101,2.1101,2.1101,800.0],["2000-09-05",2.1297,2.1297,2.1297,2.1297,200000.0],["2000-09-06",2.1297,2.1297,2.1199,2.1297,476000.0],["2000-09-07",2.1101,2.1101,2.1101,2.1101,4000.0],["2000-09-08",2.1101,2.1394,2.0808,2.1394,181200.0],["2000-09-11",2.0808,2.0808,2.071,2.0808,42000.0],["2000-09-12",2.071,2.071,2.0613,2.0613,24400.0],["2000-09-13",2.0613,2.0613,2.0613,2.0613,101200.0],["2000-09-14",2.0613,2.0613,2.0613,2.0613,0.0],["2000-09-15",2.071,2.071,2.071,2.071,100400.0],["2000-09-18",2.071,2.071,2.0613,2.071,34400.0],["2000-09-19",2.071,2.0808,2.071,2.0808,132800.0],["2000-09-20",2.0808,2.0808,2.071,2.071,220400.0],["2000-09-21",2.071,2.1003,2.071,2.1003,912400.0],["2000-09-22",2.1003,2.1003,2.1003,2.1003,0.0],["2000-09-25",2.0808,2.0808,2.071,2.071,800.0],["2000-09-26",2.071,2.0906,2.071,2.0808,4800.0],["2000-09-27",2.0808,2.0808,2.0613,2.0808,800.0],["2000-09-28",2.0222,2.0222,2.0222,2.0222,1600.0],["2000-09-29",2.0808,2.0808,2.0808,2.0808,400.0],["2000-10-02",2.0808,2.0808,2.0808,2.0808,0.0],["2000-10-03",2.0124,2.0124,2.0027,2.0027,800.0],["2000-10-04",2.0027,2.0027,2.0027,2.0027,0.0],["2000-10-05",1.9831,1.9831,1.9734,1.9831,22800.0],["2000-10-06",1.9831,1.9831,1.9831,1.9831,400.0],["2000-10-09",1.9831,1.9831,1.9831,1.9831,0.0],["2000-10-10",1.9831,1.9831,1.9831,1.9831,1600.0],["2000-10-11",1.9929,2.0027,1.9929,2.0027,60000.0],["2000-10-12",1.9636,1.9636,1.9538,1.9538,32800.0],["2000-10-13",1.944,1.944,1.9245,1.9245,43600.0],["2000-10-16",1.8757,1.8757,1.8073,1.8659,69600.0],["2000-10-17",1.9831,1.9831,1.8561,1.8659,136400.0],["2000-10-18",1.8757,1.9245,1.8366,1.9147,147600.0],["2000-10-19",1.9196,1.9294,1.9147,1.9294,162000.0],["2000-10-20",1.944,2.0955,1.944,1.9978,331200.0],["2000-10-23",2.0124,2.0759,2.0075,2.0759,149600.0],["2000-10-24",2.0857,2.0906,2.071,2.071,71600.0],["2000-10-25",2.0564,2.0564,2.0027,2.0417,85200.0],["2000-10-26",2.032,2.032,2.0173,2.0173,38000.0],["2000-10-27",2.0124,2.0466,2.0075,2.0124,178400.0],["2000-10-30",2.0173,2.0271,1.988,1.9978,841200.0],["2000-10-31",1.9782,1.9929,1.9636,1.9831,3666400.0],["2000-11-01",1.9831,1.9929,1.9489,1.9538,269200.0],["2000-11-02",1.944,1.944,1.9147,1.9343,529200.0],["2000-11-03",1.9343,1.9343,1.8952,1.9343,491200.0],["2000-11-06",1.9343,1.9489,1.9147,1.9294,388800.0],["2000-11-07",1.9294,1.9294,1.9099,1.9099,96800.0],["2000-11-08",1.9001,1.9001,1.8757,1.8854,108400.0],["2000-11-09",1.8708,1.8952,1.8561,1.8952,162400.0],["2000-11-10",1.905,1.905,1.8903,1.905,364000.0],["2000-11-13",1.8952,1.8952,1.8561,1.8757,28800.0],["2000-11-14",1.8805,1.9001,1.8757,1.8854,176000.0],["2000-11-15",1.8805,1.8805,1.8659,1.8757,99200.0],["2000-11-16",1.8854,1.8854,1.8464,1.8659,226800.0],["2000-11-17",1.8659,1.8659,1.8219,1.8366,812000.0],["2000-11-20",1.8512,1.8512,1.8268,1.8366,74400.0],["2000-11-21",1.8561,1.8854,1.8561,1.8561,339200.0],["2000-11-22",1.8268,1.861,1.8268,1.8512,73200.0],["2000-11-24",1.8561,1.8659,1.8415,1.8659,167200.0],["2000-11-27",1.8757,1.9001,1.8464,1.8561,3206400.0],["2000-11-28",1.8659,1.8659,1.8366,1.8366,2334000.0],["2000-11-29",1.8366,1.8415,1.8366,1.8366,2464400.0],["2000-11-30",1.8415,1.8561,1.8366,1.8464,216800.0],["2000-12-01",1.8464,1.8464,1.817,1.817,85600.0],["2000-12-04",1.8268,1.8415,1.8268,1.8366,778000.0],["2000-12-05",1.8415,1.8415,1.817,1.8366,868400.0],["2000-12-06",1.8366,1.8561,1.8317,1.8415,66800.0],["2000-12-07",1.8643,1.8791,1.8593,1.8593,2419600.0],["2000-12-08",1.8692,1.899,1.8544,1.899,7794400.0],["2000-12-11",1.9139,1.9386,1.9089,1.9238,101200.0],["2000-12-12",1.9287,1.9486,1.9139,1.9337,169600.0],["2000-12-13",1.9436,1.9684,1.9287,1.9585,89600.0],["2000-12-14",1.9585,1.9783,1.9486,1.9734,52800.0],["2000-12-15",1.9734,2.013,1.9734,2.0031,34400.0],["2000-12-18",1.9932,1.9932,1.9734,1.9833,32000.0],["2000-12-19",1.9932,2.018,1.9882,2.0081,261600.0],["2000-12-20",1.9932,1.9932,1.9535,1.9783,220400.0],["2000-12-21",1.9833,2.013,1.9833,1.9932,424800.0],["2000-12-22",1.9932,2.0229,1.9932,2.013,117600.0],["2000-12-26",2.013,2.0229,2.0031,2.0031,32800.0],["2000-12-27",2.0081,2.0378,2.0081,2.0329,74800.0],["2000-12-28",2.0527,2.0576,2.0428,2.0576,162000.0],["2000-12-29",2.0626,2.0874,2.0428,2.0576,154400.0],["2001-01-02",2.0626,2.0775,2.018,2.018,66000.0],["2001-01-03",2.0229,2.0229,1.9634,1.9932,220400.0],["2001-01-04",2.0031,2.0527,2.0031,2.0428,152000.0],["2001-01-05",2.0428,2.0527,2.0378,2.0477,246800.0],["2001-01-08",2.0279,2.0329,2.013,2.0229,118400.0],["2001-01-09",2.018,2.0329,2.013,2.013,98000.0],["2001-01-10",2.0081,2.013,1.9882,1.9882,178000.0],["2001-01-11",1.9833,2.0229,1.9833,2.0229,467200.0],["2001-01-12",2.0081,2.0081,1.9981,1.9981,23200.0],["2001-01-16",1.9981,2.0031,1.9882,1.9981,131600.0],["2001-01-17",1.9833,1.9833,1.9734,1.9783,217600.0],["2001-01-18",1.9783,1.9783,1.9634,1.9634,97600.0],["2001-01-19",1.9833,1.9833,1.9436,1.9486,69200.0],["2001-01-22",1.9535,1.9833,1.9386,1.9783,204000.0],["2001-01-23",1.9783,1.9783,1.9535,1.9684,54800.0],["2001-01-24",1.9634,1.9634,1.9486,1.9535,34800.0],["2001-01-25",1.9585,1.9981,1.9535,1.9833,352000.0],["2001-01-26",1.9783,2.0477,1.9783,2.0428,260800.0],["2001-01-29",2.0348,2.0578,2.0325,2.0531,207200.0],["2001-01-30",2.0618,2.0626,2.0507,2.0626,88400.0],["2001-01-31",2.0713,2.0943,2.0713,2.0793,92000.0],["2001-02-01",2.0824,2.1023,2.0824,2.1023,74800.0],["2001-02-02",2.0951,2.1261,2.0848,2.1015,119200.0],["2001-02-05",2.0943,2.1126,2.0888,2.1031,129600.0],["2001-02-06",2.1102,2.1142,2.0785,2.0785,26000.0],["2001-02-07",2.0769,2.0769,2.0594,2.0666,26800.0],["2001-02-08",2.0626,2.0666,2.0626,2.0666,11600.0],["2001-02-09",2.0682,2.0745,2.0245,2.0388,84800.0],["2001-02-12",1.9793,2.0102,1.9793,2.0023,45600.0],["2001-02-13",2.0023,2.011,1.996,2.0007,54800.0],["2001-02-14",1.9849,1.9944,1.9785,1.9936,40800.0],["2001-02-15",2.0015,2.015,1.9968,2.0071,53200.0],["2001-02-16",1.9507,1.973,1.8881,1.892,198000.0],["2001-02-20",1.8651,1.8651,1.8191,1.8206,108400.0],["2001-02-21",1.8238,1.8246,1.7691,1.7762,139200.0],["2001-02-22",1.7794,1.7913,1.7667,1.7826,143600.0],["2001-02-23",1.777,1.777,1.7627,1.7762,84000.0],["2001-02-26",1.7834,1.7857,1.781,1.7857,49200.0],["2001-02-27",1.7897,1.8183,1.7834,1.7984,46000.0],["2001-02-28",1.7905,1.8087,1.7834,1.8087,25600.0],["2001-03-01",1.7897,1.8191,1.7818,1.8048,39600.0],["2001-03-02",1.8127,1.8722,1.8072,1.8246,68800.0],["2001-03-05",1.8048,1.8762,1.8048,1.8563,56800.0],["2001-03-06",1.8627,1.9119,1.8627,1.9079,15600.0],["2001-03-07",1.9071,1.949,1.9071,1.9353,92400.0],["2001-03-08",1.9321,1.9321,1.8991,1.9063,106400.0],["2001-03-09",1.8918,1.8918,1.8685,1.8685,3200.0],["2001-03-12",1.8612,1.8612,1.8129,1.8137,166000.0],["2001-03-13",1.8186,1.8652,1.8186,1.8652,30800.0],["2001-03-14",1.8516,1.8677,1.7872,1.8234,133600.0],["2001-03-15",1.8419,1.8419,1.7614,1.7614,125600.0],["2001-03-16",1.7622,1.7743,1.6543,1.6543,182800.0],["2001-03-19",1.6841,1.7042,1.6656,1.7042,69600.0],["2001-03-20",1.705,1.7139,1.6302,1.631,68000.0],["2001-03-21",1.6294,1.6294,1.5698,1.5891,95600.0],["2001-03-22",1.5899,1.6012,1.5787,1.5803,22800.0],["2001-03-23",1.5948,1.6302,1.5948,1.6157,56800.0],["2001-03-26",1.6229,1.6503,1.6157,1.6205,82400.0],["2001-03-27",1.6028,1.6229,1.598,1.598,45600.0],["2001-03-28",1.5899,1.6213,1.5811,1.6125,71200.0],["2001-03-29",1.6092,1.6221,1.5964,1.5964,84400.0],["2001-03-30",1.5939,1.6253,1.565,1.6237,47600.0],["2001-04-02",1.6157,1.6672,1.6157,1.6575,83200.0],["2001-04-03",1.6704,1.6704,1.6422,1.66,72400.0],["2001-04-04",1.6503,1.6511,1.6294,1.6382,45600.0],["2001-04-05",1.6382,1.6833,1.6382,1.6833,100400.0],["2001-04-06",1.6761,1.7002,1.6608,1.6696,34000.0],["2001-04-09",1.6712,1.7179,1.6712,1.7171,48000.0],["2001-04-10",1.7179,1.7389,1.7171,1.7219,80400.0],["2001-04-11",1.7195,1.73,1.7147,1.7171,19600.0],["2001-04-12",1.7171,1.7171,1.6632,1.6712,51600.0],["2001-04-16",1.6543,1.66,1.631,1.6423,126000.0],["2001-04-17",1.6503,1.6745,1.6406,1.6648,306400.0],["2001-04-18",1.6592,1.7228,1.6471,1.7179,319200.0],["2001-04-19",1.7179,1.7219,1.6986,1.7123,188800.0],["2001-04-20",1.7099,1.7179,1.6825,1.6906,28800.0],["2001-04-23",1.6986,1.6986,1.6422,1.6592,36800.0],["2001-04-24",1.6487,1.6487,1.6068,1.6117,55200.0],["2001-04-25",1.6133,1.6326,1.5988,1.6157,79600.0],["2001-04-26",1.6165,1.6745,1.6165,1.6745,25600.0],["2001-04-27",1.6704,1.6704,1.6423,1.6423,20400.0],["2001-04-30",1.6366,1.6487,1.6052,1.6487,54000.0],["2001-05-01",1.6414,1.6414,1.6237,1.6382,22400.0],["2001-05-02",1.6503,1.701,1.6503,1.6849,246400.0],["2001-05-03",1.6881,1.6881,1.6318,1.6447,55200.0],["2001-05-04",1.6503,1.6527,1.6286,1.6423,188800.0],["2001-05-07",1.6406,1.6422,1.6141,1.6149,105600.0],["2001-05-08",1.6213,1.6237,1.6052,1.6125,124400.0],["2001-05-09",1.6173,1.6366,1.6117,1.6213,84800.0],["2001-05-10",1.6785,1.6785,1.6197,1.6237,220400.0],["2001-05-11",1.6229,1.6237,1.602,1.606,41600.0],["2001-05-14",1.5988,1.6165,1.5988,1.6141,61600.0],["2001-05-15",1.6157,1.6261,1.6068,1.6261,97600.0],["2001-05-16",1.6302,1.6374,1.6253,1.6318,129200.0],["2001-05-17",1.6358,1.7083,1.6358,1.6946,114400.0],["2001-05-18",1.6962,1.6962,1.6664,1.6664,38400.0],["2001-05-21",1.672,1.6881,1.6696,1.6833,13200.0],["2001-05-22",1.6994,1.7155,1.6986,1.705,71200.0],["2001-05-23",1.7075,1.734,1.7026,1.7292,86000.0],["2001-05-24",1.7348,1.7727,1.7348,1.7622,104000.0],["2001-05-25",1.7517,1.7678,1.7389,1.7477,139200.0],["2001-05-29",1.7332,1.7525,1.7308,1.7437,50800.0],["2001-05-30",1.7356,1.7469,1.6978,1.6986,40000.0],["2001-05-31",1.7042,1.7091,1.6664,1.7083,69600.0],["2001-06-01",1.7107,1.7155,1.6841,1.697,35200.0],["2001-06-04",1.7042,1.7171,1.6745,1.7163,266000.0],["2001-06-05",1.7219,1.7654,1.7219,1.7566,30800.0],["2001-06-06",1.7778,1.7917,1.7762,1.7778,77600.0],["2001-06-07",1.7787,1.795,1.7787,1.795,30000.0],["2001-06-08",1.7958,1.7958,1.7778,1.7795,20400.0],["2001-06-11",1.7836,1.7877,1.7827,1.7836,21200.0],["2001-06-12",1.7713,1.7713,1.7386,1.7386,35600.0],["2001-06-13",1.7386,1.7582,1.7377,1.7386,17600.0],["2001-06-14",1.7304,1.7304,1.6993,1.6993,15600.0],["2001-06-15",1.6936,1.6936,1.6085,1.6199,88800.0],["2001-06-18",1.6216,1.6281,1.5373,1.5414,76800.0],["2001-06-19",1.5668,1.6036,1.5668,1.5962,80400.0],["2001-06-20",1.597,1.6052,1.5921,1.6044,46400.0],["2001-06-21",1.6044,1.6437,1.6044,1.624,44000.0],["2001-06-22",1.6257,1.6461,1.6257,1.6281,28000.0],["2001-06-25",1.6289,1.6641,1.6289,1.6592,31200.0],["2001-06-26",1.6527,1.6707,1.6314,1.6314,40000.0],["2001-06-27",1.642,1.6608,1.6289,1.6289,73600.0],["2001-06-28",1.6412,1.6862,1.6281,1.6862,70800.0],["2001-06-29",1.6862,1.7181,1.6756,1.7181,59600.0],["2001-07-02",1.7197,1.7197,1.6813,1.6813,22000.0],["2001-07-03",1.7827,1.7827,1.7099,1.7099,48000.0],["2001-07-05",1.6985,1.7067,1.6592,1.6592,82800.0],["2001-07-06",1.6592,1.6592,1.6347,1.6412,62000.0],["2001-07-09",1.6396,1.642,1.6265,1.6412,37200.0],["2001-07-10",1.6412,1.6412,1.6248,1.6379,72400.0],["2001-07-11",1.6428,1.6428,1.6052,1.6052,40400.0],["2001-07-12",1.6052,1.6068,1.5905,1.5938,45200.0],["2001-07-13",1.5659,1.5692,1.4972,1.4972,136400.0],["2001-07-16",1.4817,1.4817,1.3287,1.3418,554800.0],["2001-07-17",1.3426,1.3426,1.2919,1.3238,300400.0],["2001-07-18",1.3254,1.3745,1.3246,1.3418,148400.0],["2001-07-19",1.3499,1.4064,1.3499,1.3786,79600.0],["2001-07-20",1.3827,1.3868,1.3712,1.3786,65200.0],["2001-07-23",1.3786,1.4007,1.3786,1.3794,96000.0],["2001-07-24",1.3786,1.4219,1.3786,1.4219,133600.0],["2001-07-25",1.4318,1.4318,1.3917,1.4007,129600.0],["2001-07-26",1.4089,1.4089,1.3729,1.3974,369200.0],["2001-07-27",1.3982,1.3982,1.3459,1.3516,68800.0],["2001-07-30",1.3516,1.3606,1.3418,1.3483,60400.0],["2001-07-31",1.3508,1.3622,1.3409,1.3532,93600.0],["2001-08-01",1.3549,1.3614,1.3328,1.3328,264400.0],["2001-08-02",1.3344,1.3352,1.2861,1.291,122000.0],["2001-08-03",1.3009,1.3246,1.2935,1.3197,92000.0],["2001-08-06",1.3148,1.3262,1.2812,1.2886,32000.0],["2001-08-07",1.3017,1.3868,1.3017,1.3868,256800.0],["2001-08-08",1.3859,1.3859,1.3107,1.3213,90000.0],["2001-08-09",1.3197,1.3279,1.2959,1.3009,146000.0],["2001-08-10",1.2959,1.2959,1.2804,1.282,58400.0],["2001-08-13",1.2812,1.2812,1.2305,1.2395,46400.0],["2001-08-14",1.2387,1.2387,1.2084,1.2149,126400.0],["2001-08-15",1.2174,1.2256,1.1659,1.1716,248000.0],["2001-08-16",1.179,1.179,1.1536,1.1708,115600.0],["2001-08-17",1.1659,1.1659,1.1372,1.1372,89200.0],["2001-08-20",1.138,1.138,1.1233,1.1274,92400.0],["2001-08-21",1.1258,1.1691,1.1241,1.1266,97200.0],["2001-08-22",1.1274,1.1585,1.1274,1.1495,73600.0],["2001-08-23",1.1569,1.1634,1.1421,1.1495,28400.0],["2001-08-24",1.1577,1.1986,1.1536,1.1986,37600.0],["2001-08-27",1.1945,1.2469,1.1945,1.2428,112000.0],["2001-08-28",1.2436,1.2452,1.1904,1.1994,68800.0],["2001-08-29",1.2068,1.2084,1.1282,1.143,66000.0],["2001-08-30",1.1462,1.1626,1.129,1.1601,72400.0],["2001-08-31",1.1593,1.1593,1.134,1.1479,42400.0],["2001-09-04",1.1577,1.1724,1.1479,1.1479,87200.0],["2001-09-05",1.1503,1.1552,1.1323,1.1413,86800.0],["2001-09-06",1.1623,1.1724,1.1539,1.169,41200.0],["2001-09-07",1.1682,1.1682,1.1279,1.1447,62800.0],["2001-09-10",1.1363,1.1455,1.1321,1.1438,58000.0],["2001-09-17",1.091,1.091,1.0247,1.0364,162800.0],["2001-09-18",1.0389,1.049,1.0314,1.0364,43200.0],["2001-09-19",1.0356,1.0356,0.971,0.9819,90400.0],["2001-09-20",0.9819,1.028,0.9743,0.9945,116400.0],["2001-09-21",0.981,1.0037,0.9684,0.9961,139200.0],["2001-09-24",1.0272,1.0289,0.9701,0.9819,125600.0],["2001-09-25",0.9793,0.9793,0.9214,0.9584,88400.0],["2001-09-26",0.9416,0.9416,0.9189,0.9206,63200.0],["2001-09-27",0.9231,0.9231,0.8938,0.9055,134800.0],["2001-09-28",0.908,0.9525,0.908,0.9483,112400.0],["2001-10-01",0.9483,0.9483,0.9231,0.9424,138400.0],["2001-10-02",0.9399,1.0289,0.9391,1.023,226800.0],["2001-10-03",1.0221,1.0389,1.0012,1.0347,69200.0],["2001-10-04",1.0356,1.0574,1.0238,1.0406,462800.0],["2001-10-05",1.0389,1.049,0.9987,1.049,444400.0],["2001-10-08",1.0482,1.0515,1.0322,1.0448,106800.0],["2001-10-09",1.044,1.0498,1.0079,1.0473,110800.0],["2001-10-10",1.049,1.0868,1.0423,1.0515,75200.0],["2001-10-11",1.0532,1.0566,1.0054,1.0096,312000.0],["2001-10-12",1.0138,1.0154,0.9483,0.9978,344800.0],["2001-10-15",1.0028,1.028,0.9575,0.9575,417600.0],["2001-10-16",0.9819,1.0146,0.9777,0.9844,177600.0],["2001-10-17",0.9869,0.9978,0.9844,0.9861,127200.0],["2001-10-18",0.9852,0.9936,0.9819,0.9861,54000.0],["2001-10-19",0.9869,1.0347,0.9869,1.0247,87600.0],["2001-10-22",1.028,1.0431,1.023,1.0381,67600.0],["2001-10-23",1.0389,1.0683,1.0389,1.054,161600.0],["2001-10-24",1.0524,1.0524,1.0364,1.0482,33600.0],["2001-10-25",1.0582,1.1917,1.0582,1.1774,162800.0],["2001-10-26",1.1875,1.2143,1.1816,1.2001,156000.0],["2001-10-29",1.1975,1.2252,1.1841,1.2009,65600.0],["2001-10-30",1.1984,1.2336,1.19,1.2244,70400.0],["2001-10-31",1.2244,1.2252,1.1967,1.2068,131200.0],["2001-11-01",1.2009,1.2009,1.1959,1.1959,130800.0],["2001-11-02",1.1925,1.1942,1.1791,1.19,187600.0],["2001-11-05",1.1833,1.2009,1.1833,1.2001,45600.0],["2001-11-06",1.2059,1.2328,1.1933,1.2244,322000.0],["2001-11-07",1.2269,1.2941,1.2269,1.2907,115600.0],["2001-11-08",1.2915,1.3066,1.2764,1.2991,202000.0],["2001-11-09",1.2974,1.2974,1.2294,1.2504,176400.0],["2001-11-12",1.2504,1.2504,1.2269,1.2361,33200.0],["2001-11-13",1.2471,1.2605,1.2387,1.2487,43600.0],["2001-11-14",1.2487,1.263,1.2252,1.2336,65600.0],["2001-11-15",1.232,1.2336,1.2043,1.2294,23600.0],["2001-11-16",1.2236,1.2378,1.2168,1.2378,34000.0],["2001-11-19",1.2403,1.2882,1.2403,1.2731,321600.0],["2001-11-20",1.2714,1.2714,1.2395,1.2647,291200.0],["2001-11-21",1.2647,1.2882,1.2571,1.2789,164000.0],["2001-11-23",1.2756,1.2798,1.2588,1.2781,39600.0],["2001-11-26",1.2781,1.2924,1.2714,1.2907,31600.0],["2001-11-27",1.2865,1.31,1.2848,1.3024,107200.0],["2001-11-28",1.2974,1.3201,1.2966,1.3058,122800.0],["2001-11-29",1.3066,1.3343,1.3066,1.3167,96000.0],["2001-11-30",1.3159,1.3369,1.305,1.3234,122800.0],["2001-12-03",1.305,1.305,1.2739,1.2764,85200.0],["2001-12-04",1.2798,1.2899,1.2764,1.2764,149600.0],["2001-12-05",1.2773,1.2982,1.2773,1.2966,82400.0],["2001-12-06",1.2982,1.3175,1.2982,1.3075,31200.0],["2001-12-07",1.3168,1.3431,1.3168,1.3371,62000.0],["2001-12-10",1.3304,1.3321,1.3185,1.321,68400.0],["2001-12-11",1.321,1.3414,1.321,1.3244,125600.0],["2001-12-12",1.3134,1.3439,1.3134,1.3287,200000.0],["2001-12-13",1.3948,1.3948,1.3007,1.3032,118000.0],["2001-12-14",1.3032,1.3032,1.2465,1.2812,176000.0],["2001-12-17",1.2804,1.3024,1.2719,1.2914,77200.0],["2001-12-18",1.2905,1.2905,1.1999,1.2583,164000.0],["2001-12-19",1.2329,1.2329,1.1872,1.1872,118800.0],["2001-12-20",1.1753,1.2202,1.1609,1.2117,116400.0],["2001-12-21",1.2033,1.216,1.1736,1.2143,155600.0],["2001-12-24",1.2075,1.2075,1.1694,1.1948,88000.0],["2001-12-26",1.1863,1.199,1.1694,1.1812,90000.0],["2001-12-27",1.1778,1.1897,1.1685,1.1897,134400.0],["2001-12-28",1.1863,1.2371,1.1821,1.2371,114800.0],["2001-12-31",1.2363,1.2371,1.2033,1.2244,83600.0],["2002-01-02",1.227,1.2371,1.2016,1.2058,85600.0],["2002-01-03",1.1973,1.1973,1.1821,1.1905,78800.0],["2002-01-04",1.1863,1.1863,1.1422,1.166,209200.0],["2002-01-07",1.1702,1.1863,1.166,1.1677,50800.0],["2002-01-08",1.1634,1.1778,1.1541,1.1575,37200.0],["2002-01-09",1.1626,1.1727,1.1482,1.1482,60400.0],["2002-01-10",1.1465,1.1473,1.0982,1.1058,104400.0],["2002-01-11",1.1016,1.1431,1.1016,1.1194,56400.0],["2002-01-14",1.1143,1.1473,1.1109,1.1363,57200.0],["2002-01-15",1.138,1.1422,1.1228,1.1338,94400.0],["2002-01-16",1.1312,1.1312,1.1185,1.1185,111600.0],["2002-01-17",1.1185,1.1228,1.116,1.1202,10800.0],["2002-01-18",1.1202,1.1338,1.1194,1.1253,54400.0],["2002-01-22",1.1228,1.138,1.1185,1.1355,59600.0],["2002-01-23",1.1439,1.1439,1.1244,1.127,34000.0],["2002-01-24",1.127,1.127,1.1177,1.127,22400.0],["2002-01-25",1.127,1.1439,1.1143,1.1236,64400.0],["2002-01-28",1.127,1.127,1.11,1.1117,59600.0],["2002-01-29",1.11,1.1261,1.11,1.1151,105200.0],["2002-01-30",1.1185,1.1355,1.1151,1.1355,150800.0],["2002-01-31",1.127,1.1439,1.1202,1.1439,65200.0],["2002-02-01",1.1355,1.1677,1.1355,1.1677,84400.0],["2002-02-04",1.1711,1.1872,1.155,1.16,90000.0],["2002-02-05",1.1626,1.1626,1.0761,1.0812,80800.0],["2002-02-06",1.0761,1.0761,0.9812,0.9906,279200.0],["2002-02-07",0.9838,1.0558,0.9838,1.0304,119600.0],["2002-02-08",1.0312,1.0312,0.9855,0.9973,79200.0],["2002-02-11",1.0058,1.0245,0.9999,1.0041,74400.0],["2002-02-12",1.0041,1.0041,0.9728,0.9787,126000.0],["2002-02-13",0.9795,0.9923,0.949,0.966,52000.0],["2002-02-14",0.9575,1.0194,0.9575,0.9779,221600.0],["2002-02-15",0.9804,1.0067,0.9787,0.999,74800.0],["2002-02-19",1.0033,1.0143,0.9914,0.9914,58000.0],["2002-02-20",0.9872,0.9965,0.9829,0.988,71600.0],["2002-02-21",0.9872,0.9872,0.9482,0.9533,40400.0],["2002-02-22",0.949,0.9592,0.9338,0.9355,52800.0],["2002-02-25",0.938,0.955,0.9363,0.9482,32400.0],["2002-02-26",0.9448,0.9499,0.9414,0.9448,24800.0],["2002-02-27",0.9406,0.9406,0.9296,0.9346,36000.0],["2002-02-28",0.9321,0.9338,0.9185,0.9211,26400.0],["2002-03-01",0.9262,0.9321,0.8982,0.9024,84800.0],["2002-03-04",0.894,0.9084,0.894,0.9067,58800.0],["2002-03-05",0.9321,0.9321,0.8813,0.8965,204800.0],["2002-03-06",0.8923,0.9474,0.8923,0.9423,80800.0],["2002-03-07",0.9552,1.0118,0.9552,0.9844,37600.0],["2002-03-08",0.9878,1.005,0.9672,0.968,166000.0],["2002-03-11",0.968,0.9749,0.9603,0.9646,26800.0],["2002-03-12",0.9594,0.9723,0.9457,0.9715,92400.0],["2002-03-13",0.9689,0.9818,0.962,0.9655,34400.0],["2002-03-14",0.9663,0.9783,0.9577,0.9577,32800.0],["2002-03-15",0.9577,0.9818,0.9577,0.9801,45200.0],["2002-03-18",0.9835,1.0067,0.9835,1.0007,68400.0],["2002-03-19",1.0033,1.035,1.0033,1.023,28400.0],["2002-03-20",1.0204,1.0204,1.0015,1.011,46000.0],["2002-03-21",1.0196,1.0196,0.9818,0.9835,40000.0],["2002-03-22",0.9792,0.9792,0.9448,0.9491,30800.0],["2002-03-25",0.9448,0.9448,0.8933,0.9294,128000.0],["2002-03-26",0.9405,0.9405,0.9148,0.9148,164400.0],["2002-03-27",0.9105,0.9448,0.9105,0.9277,63600.0],["2002-03-28",0.9234,0.9337,0.9002,0.9105,78000.0],["2002-04-01",0.9019,0.9363,0.8985,0.9165,58800.0],["2002-04-02",0.9234,0.9234,0.8572,0.8933,108800.0],["2002-04-03",0.9036,0.9036,0.8693,0.8864,58400.0],["2002-04-04",0.8873,0.8873,0.8744,0.8847,57200.0],["2002-04-05",0.8847,0.8933,0.877,0.883,62800.0],["2002-04-08",0.8804,0.8804,0.8246,0.8512,463600.0],["2002-04-09",0.8564,0.8804,0.8461,0.8538,248400.0],["2002-04-10",0.8589,0.8718,0.8332,0.8521,79600.0],["2002-04-11",0.8452,0.8452,0.8014,0.8031,78000.0],["2002-04-12",0.8057,0.8057,0.7679,0.7988,190400.0],["2002-04-15",0.8074,0.8667,0.7988,0.8607,133200.0],["2002-04-16",0.8693,0.9122,0.8693,0.9122,163600.0],["2002-04-17",0.9208,0.9405,0.9096,0.9397,62400.0],["2002-04-18",0.9371,0.938,0.9199,0.9285,94800.0],["2002-04-19",0.9371,0.9405,0.9234,0.9345,36800.0],["2002-04-22",0.9345,0.9363,0.8899,0.8933,28000.0],["2002-04-23",0.8821,0.8856,0.8555,0.8607,79200.0],["2002-04-24",0.8564,0.9165,0.8564,0.8667,75600.0],["2002-04-25",0.8718,0.8718,0.8366,0.8469,83200.0],["2002-04-26",0.8478,0.8478,0.8031,0.8212,104000.0],["2002-04-29",0.8246,0.8246,0.8091,0.8143,44400.0],["2002-04-30",0.8151,0.8237,0.8083,0.8126,69200.0],["2002-05-01",0.8212,0.8237,0.7808,0.7919,61200.0],["2002-05-02",0.7859,0.816,0.7232,0.7387,430800.0],["2002-05-03",0.743,0.7473,0.7043,0.7172,271600.0],["2002-05-06",0.7215,0.7516,0.7155,0.7473,146800.0],["2002-05-07",0.7464,0.7773,0.7464,0.7559,64000.0],["2002-05-08",0.7645,0.7773,0.7602,0.7627,65200.0],["2002-05-09",0.767,0.7688,0.749,0.7627,48800.0],["2002-05-10",0.7713,0.7713,0.7473,0.7542,62000.0],["2002-05-13",0.7542,0.7542,0.7121,0.7164,65600.0],["2002-05-14",0.7215,0.7215,0.6889,0.7035,2597600.0],["2002-05-15",0.7086,0.7576,0.7086,0.7542,122000.0],["2002-05-16",0.7619,0.7765,0.7413,0.7533,95200.0],["2002-05-17",0.7602,0.7602,0.7181,0.7258,99200.0],["2002-05-20",0.7215,0.7602,0.7215,0.7473,28800.0],["2002-05-21",0.7516,0.7516,0.7155,0.7335,78000.0],["2002-05-22",0.7387,0.7456,0.7318,0.7378,35200.0],["2002-05-23",0.743,0.7559,0.7198,0.7292,94800.0],["2002-05-24",0.7344,0.7344,0.6957,0.7129,110000.0],["2002-05-28",0.7198,0.7258,0.6872,0.6872,389200.0],["2002-05-29",0.6915,0.6915,0.6571,0.6751,158800.0],["2002-05-30",0.6803,0.7112,0.6786,0.7078,56400.0],["2002-05-31",0.7129,0.8074,0.7129,0.7945,212800.0],["2002-06-03",0.7988,0.8031,0.7799,0.7859,334000.0],["2002-06-04",0.7894,0.8246,0.7894,0.8169,52800.0],["2002-06-05",0.8194,0.8263,0.8074,0.8143,61200.0],["2002-06-06",0.8134,0.8134,0.7724,0.7724,68400.0],["2002-06-07",0.768,0.768,0.7139,0.7506,147200.0],["2002-06-10",0.7244,0.7506,0.7244,0.7418,126800.0],["2002-06-11",0.7384,0.7427,0.7235,0.7296,30000.0],["2002-06-12",0.7366,0.7541,0.7104,0.713,86400.0],["2002-06-13",0.7069,0.7069,0.6851,0.6947,112800.0],["2002-06-14",0.6912,0.7069,0.6694,0.7069,222400.0],["2002-06-17",0.7069,0.72,0.6808,0.7026,117200.0],["2002-06-18",0.7026,0.7034,0.6851,0.6851,64400.0],["2002-06-19",0.6808,0.6886,0.6755,0.6764,50400.0],["2002-06-20",0.6764,0.6808,0.6546,0.6633,188000.0],["2002-06-21",0.6633,0.6633,0.59,0.6057,178000.0],["2002-06-24",0.6013,0.6214,0.5813,0.6205,122000.0],["2002-06-25",0.6188,0.631,0.5717,0.5725,91200.0],["2002-06-26",0.5324,0.5725,0.5324,0.5603,263600.0],["2002-06-27",0.5621,0.5952,0.5516,0.5952,119600.0],["2002-06-28",0.5891,0.6284,0.576,0.5935,162000.0],["2002-07-01",0.5847,0.59,0.576,0.576,16800.0],["2002-07-02",0.5751,0.5891,0.5612,0.5891,100400.0],["2002-07-03",0.59,0.59,0.5577,0.5577,28800.0],["2002-07-05",0.5577,0.5847,0.5577,0.5804,27200.0],["2002-07-08",0.5786,0.5839,0.5682,0.576,55200.0],["2002-07-09",0.576,0.5795,0.5621,0.5786,53200.0],["2002-07-10",0.5786,0.5786,0.5498,0.5568,50800.0],["2002-07-11",0.5568,0.6048,0.5507,0.6048,147600.0],["2002-07-12",0.6048,0.6371,0.6048,0.6231,260000.0],["2002-07-15",0.6153,0.6153,0.5891,0.5891,212800.0],["2002-07-16",0.5804,0.5926,0.5629,0.5629,205200.0],["2002-07-17",0.5664,0.5743,0.5429,0.5498,50400.0],["2002-07-18",0.549,0.5629,0.549,0.5498,39600.0],["2002-07-19",0.5455,0.5655,0.5455,0.5542,34400.0],["2002-07-22",0.5629,0.5629,0.5271,0.5306,72000.0],["2002-07-23",0.528,0.5333,0.4547,0.4599,46400.0],["2002-07-24",0.453,0.4905,0.4451,0.487,219200.0],["2002-07-25",0.4853,0.4914,0.3491,0.3622,119200.0],["2002-07-26",0.3709,0.3709,0.3055,0.3142,406000.0],["2002-07-29",0.3578,0.4128,0.3578,0.3814,342000.0],["2002-07-30",0.4032,0.4355,0.3884,0.4233,148800.0],["2002-07-31",0.4233,0.432,0.4189,0.4189,81200.0],["2002-08-01",0.4137,0.4277,0.4058,0.4181,100400.0],["2002-08-02",0.4067,0.4207,0.405,0.4093,96400.0],["2002-08-05",0.4181,0.4259,0.4102,0.4111,28400.0],["2002-08-06",0.4023,0.4085,0.3927,0.405,54400.0],["2002-08-07",0.4067,0.4111,0.384,0.384,37200.0],["2002-08-08",0.3858,0.4006,0.3858,0.398,34400.0],["2002-08-09",0.3971,0.4181,0.3866,0.4146,90800.0],["2002-08-12",0.4146,0.4146,0.4015,0.4023,49600.0],["2002-08-13",0.4006,0.4172,0.4006,0.4102,53600.0],["2002-08-14",0.4111,0.4189,0.4015,0.4189,48000.0],["2002-08-15",0.4189,0.4451,0.4163,0.4442,56400.0],["2002-08-16",0.4451,0.4818,0.4407,0.4757,135600.0],["2002-08-19",0.4669,0.5053,0.4669,0.4922,122800.0],["2002-08-20",0.4975,0.5036,0.4599,0.4599,183600.0],["2002-08-21",0.4652,0.5027,0.4652,0.4983,45200.0],["2002-08-22",0.4975,0.5088,0.4931,0.5062,50400.0],["2002-08-23",0.5062,0.5132,0.5036,0.5123,42400.0],["2002-08-26",0.5141,0.5481,0.5123,0.5394,112400.0],["2002-08-27",0.5429,0.5778,0.5429,0.5725,104800.0],["2002-08-28",0.576,0.5839,0.5586,0.5804,33200.0],["2002-08-29",0.5725,0.5725,0.5551,0.5629,36000.0],["2002-08-30",0.5673,0.5743,0.5612,0.5664,32800.0],["2002-09-03",0.5577,0.5577,0.5306,0.549,68400.0],["2002-09-04",0.5533,0.5655,0.5533,0.5577,21200.0],["2002-09-05",0.5568,0.5638,0.5498,0.5533,21200.0],["2002-09-06",0.5605,0.5819,0.5605,0.5819,59200.0],["2002-09-09",0.5819,0.5819,0.5685,0.5748,22800.0],["2002-09-10",0.5739,0.5739,0.5355,0.5533,36400.0],["2002-09-11",0.5551,0.5882,0.5551,0.5748,35600.0],["2002-09-12",0.573,0.5775,0.5578,0.5748,36800.0],["2002-09-13",0.5658,0.59,0.5605,0.59,34400.0],["2002-09-16",0.59,0.5918,0.5712,0.5721,47200.0],["2002-09-17",0.5775,0.6034,0.5766,0.5962,44800.0],["2002-09-18",0.5927,0.6132,0.5864,0.6096,60800.0],["2002-09-19",0.5998,0.6114,0.5837,0.6079,63600.0],["2002-09-20",0.6114,0.632,0.6079,0.632,141600.0],["2002-09-23",0.6257,0.6311,0.6123,0.6186,129600.0],["2002-09-24",0.6114,0.6195,0.5909,0.6132,110800.0],["2002-09-25",0.6186,0.6222,0.6034,0.6096,44000.0],["2002-09-26",0.6114,0.6177,0.5971,0.6159,57200.0],["2002-09-27",0.6213,0.6213,0.6043,0.6141,15600.0],["2002-09-30",0.6096,0.6168,0.5998,0.6159,88400.0],["2002-10-01",0.6079,0.6159,0.5649,0.5918,118400.0],["2002-10-02",0.5936,0.5936,0.5721,0.5721,68800.0],["2002-10-03",0.573,0.5882,0.573,0.581,19600.0],["2002-10-04",0.5882,0.5882,0.5623,0.5748,70800.0],["2002-10-07",0.5658,0.581,0.5658,0.5793,19200.0],["2002-10-08",0.5587,0.5587,0.5203,0.5319,86800.0],["2002-10-09",0.5229,0.5265,0.4988,0.5149,53200.0],["2002-10-10",0.5274,0.5649,0.5274,0.5587,74400.0],["2002-10-11",0.5614,0.5801,0.5542,0.5614,81200.0],["2002-10-14",0.5542,0.5542,0.5399,0.5444,10000.0],["2002-10-15",0.5533,0.5953,0.5533,0.5918,91600.0],["2002-10-16",0.5962,0.6079,0.5864,0.5989,65600.0],["2002-10-17",0.5944,0.6159,0.5944,0.6096,37600.0],["2002-10-18",0.5944,0.6079,0.5891,0.6079,29200.0],["2002-10-21",0.607,0.615,0.5971,0.6043,70400.0],["2002-10-22",0.6088,0.6186,0.5989,0.6096,58800.0],["2002-10-23",0.6141,0.6257,0.5971,0.6257,62000.0],["2002-10-24",0.6266,0.6472,0.6096,0.6096,56400.0],["2002-10-25",0.6168,0.6302,0.5909,0.6302,100400.0],["2002-10-28",0.632,0.6445,0.6231,0.6427,46400.0],["2002-10-29",0.6418,0.6418,0.6034,0.6177,72800.0],["2002-10-30",0.6168,0.6168,0.5989,0.6016,38800.0],["2002-10-31",0.6025,0.6204,0.6016,0.6195,33200.0],["2002-11-01",0.6239,0.7107,0.6239,0.7098,95600.0],["2002-11-04",0.7098,0.8438,0.7098,0.8117,294800.0],["2002-11-05",0.8206,0.8474,0.7911,0.8215,146400.0],["2002-11-06",0.8233,0.8251,0.7974,0.8045,76000.0],["2002-11-07",0.8045,0.8117,0.7911,0.8045,64000.0],["2002-11-08",0.8045,0.8099,0.7956,0.8036,79200.0],["2002-11-11",0.7956,0.8492,0.7956,0.8438,78000.0],["2002-11-12",0.8474,0.8689,0.8376,0.8465,83200.0],["2002-11-13",0.8456,0.8564,0.8313,0.8492,104800.0],["2002-11-14",0.8519,0.8564,0.8465,0.851,23200.0],["2002-11-15",0.8447,0.8447,0.8179,0.8295,180000.0],["2002-11-18",0.8287,0.8287,0.8045,0.8161,63600.0],["2002-11-19",0.8152,0.8188,0.8045,0.8143,40000.0],["2002-11-20",0.8108,0.8349,0.8045,0.834,51600.0],["2002-11-21",0.8385,0.8546,0.8304,0.8358,41200.0],["2002-11-22",0.8313,0.8582,0.8233,0.834,54800.0],["2002-11-25",0.8447,0.8447,0.8135,0.8233,63600.0],["2002-11-26",0.8224,0.8224,0.7679,0.7992,60400.0],["2002-11-27",0.7992,0.8403,0.7974,0.8394,94800.0],["2002-11-29",0.8403,0.8501,0.8269,0.8483,33200.0],["2002-12-02",0.8465,0.8993,0.8465,0.8957,204000.0],["2002-12-03",0.8903,0.9538,0.8805,0.9502,113600.0],["2002-12-04",0.9475,0.9475,0.9136,0.9422,64400.0],["2002-12-05",0.9332,0.9341,0.893,0.8975,48800.0],["2002-12-06",0.8733,0.9332,0.8733,0.9297,53200.0],["2002-12-09",0.9396,0.9578,0.9188,0.9251,41600.0],["2002-12-10",0.9206,0.9297,0.9006,0.926,69200.0],["2002-12-11",0.9251,0.9297,0.907,0.926,31200.0],["2002-12-12",0.9206,0.9415,0.9161,0.9251,60400.0],["2002-12-13",0.9278,0.9342,0.9251,0.9251,11200.0],["2002-12-16",0.9251,0.9596,0.9251,0.9478,79600.0],["2002-12-17",0.946,0.9659,0.9433,0.9451,79200.0],["2002-12-18",0.9269,0.9569,0.9142,0.9161,104400.0],["2002-12-19",0.907,0.9523,0.907,0.926,167600.0],["2002-12-20",0.9215,0.9659,0.9215,0.9632,120400.0],["2002-12-23",0.9542,0.9632,0.9496,0.9569,116800.0],["2002-12-24",0.9478,0.9705,0.9424,0.9496,66800.0],["2002-12-26",0.9405,0.9433,0.9306,0.9315,33200.0],["2002-12-27",0.9161,0.9251,0.9152,0.9206,46800.0],["2002-12-30",0.9115,0.9306,0.9106,0.9224,317600.0],["2002-12-31",0.9133,0.9369,0.9133,0.9342,54000.0],["2003-01-02",0.9342,0.9596,0.9324,0.9596,54400.0],["2003-01-03",0.9614,0.9614,0.9424,0.9551,64800.0],["2003-01-06",0.9641,0.9977,0.9605,0.9932,80800.0],["2003-01-07",1.0004,1.0004,0.9777,0.9795,58800.0],["2003-01-08",0.9705,1.0113,0.9587,0.9986,210800.0],["2003-01-09",1.0068,1.0131,0.9922,1.0022,86800.0],["2003-01-10",0.9986,1.014,0.9959,1.0077,24400.0],["2003-01-13",1.0249,1.0249,1.004,1.0195,68400.0],["2003-01-14",1.0249,1.0385,1.0149,1.0331,33600.0],["2003-01-15",1.0322,1.0648,1.0312,1.0539,89600.0],["2003-01-16",1.0449,1.0884,1.0449,1.0857,128000.0],["2003-01-17",1.0884,1.092,1.0621,1.0902,95600.0],["2003-01-21",1.0902,1.0902,1.034,1.0675,120000.0],["2003-01-22",1.0612,1.0693,1.0403,1.0575,148800.0],["2003-01-23",1.0612,1.0648,1.0022,1.0022,125600.0],["2003-01-24",1.0022,1.0022,0.9569,0.9696,134800.0],["2003-01-27",0.9632,0.9995,0.936,0.9968,122800.0],["2003-01-28",1.0004,1.0022,0.9614,0.9741,43600.0],["2003-01-29",0.9723,0.9795,0.946,0.9795,58800.0],["2003-01-30",0.9805,1.0004,0.9542,0.9632,70000.0],["2003-01-31",0.9569,0.9977,0.9523,0.9877,77200.0],["2003-02-03",0.9786,0.9941,0.9759,0.9877,62000.0],["2003-02-04",0.9841,0.9841,0.9424,0.9578,49600.0],["2003-02-05",0.9551,0.9551,0.9342,0.9387,36800.0],["2003-02-06",0.9297,0.9297,0.8988,0.9161,72400.0],["2003-02-07",0.907,0.907,0.8816,0.8943,58800.0],["2003-02-10",0.8943,0.8943,0.8571,0.8707,66000.0],["2003-02-11",0.868,0.8979,0.8644,0.8852,106800.0],["2003-02-12",0.8789,0.9188,0.8789,0.907,62800.0],["2003-02-13",0.9025,0.9179,0.9025,0.9106,53200.0],["2003-02-14",0.9115,0.9632,0.9115,0.9378,56800.0],["2003-02-18",0.9469,1.0113,0.9469,1.0004,69600.0],["2003-02-19",0.9959,1.0022,0.9922,1.0004,37600.0],["2003-02-20",1.0058,1.0195,1.0004,1.0149,73200.0],["2003-02-21",1.0086,1.0204,1.0086,1.0131,19200.0],["2003-02-24",1.0204,1.0249,1.0068,1.014,79600.0],["2003-02-25",1.0113,1.0131,0.995,1.0113,137600.0],["2003-02-26",1.0049,1.0185,1.0013,1.014,34400.0],["2003-02-27",1.0068,1.0403,1.0022,1.0176,74400.0],["2003-02-28",1.0149,1.0149,0.9759,0.9795,334000.0],["2003-03-03",0.9795,0.9795,0.9396,0.9396,160800.0],["2003-03-04",0.9369,0.9469,0.9106,0.9106,80000.0],["2003-03-05",0.9161,0.9288,0.9052,0.9197,78800.0],["2003-03-06",0.917,0.9251,0.9097,0.9161,50800.0],["2003-03-07",0.9161,0.9501,0.9161,0.9345,62400.0],["2003-03-10",0.9326,0.9326,0.893,0.893,155200.0],["2003-03-11",0.894,0.9004,0.8829,0.8829,23200.0],["2003-03-12",0.882,0.8976,0.8627,0.8811,90800.0],["2003-03-13",0.8746,0.893,0.8654,0.893,51200.0],["2003-03-14",0.8976,0.9262,0.8976,0.9179,246400.0],["2003-03-17",0.9115,0.9437,0.8921,0.9437,139600.0],["2003-03-18",0.9437,0.9437,0.8663,0.8783,105600.0],["2003-03-19",0.8838,0.9234,0.8838,0.9234,40000.0],["2003-03-20",0.9142,0.9667,0.9142,0.9612,90000.0],["2003-03-21",0.9483,0.9916,0.9483,0.9906,141600.0],["2003-03-24",0.9667,0.9833,0.9363,0.9474,53600.0],["2003-03-25",0.9492,0.9492,0.9253,0.9446,23600.0],["2003-03-26",0.9437,0.952,0.9345,0.9345,25200.0],["2003-03-27",0.9391,0.998,0.9391,0.998,34000.0],["2003-03-28",0.9906,1.0201,0.9888,1.0063,71600.0],["2003-03-31",1.0063,1.0063,0.9713,0.9787,61600.0],["2003-04-01",0.9787,0.9787,0.9566,0.9612,53600.0],["2003-04-02",0.9639,1.0072,0.9639,1.0035,47600.0],["2003-04-03",1.0035,1.0035,0.9787,0.9869,16000.0],["2003-04-04",0.9943,0.9943,0.9667,0.9796,38000.0],["2003-04-07",0.9731,1.0026,0.9731,1.0026,26800.0],["2003-04-08",0.9943,1.0238,0.9943,1.0238,20000.0],["2003-04-09",1.0238,1.0367,1.0238,1.0284,16000.0],["2003-04-10",1.033,1.0367,1.021,1.0367,68000.0],["2003-04-11",1.0385,1.0496,1.0385,1.0422,38800.0],["2003-04-14",1.0376,1.068,1.0376,1.0643,46000.0],["2003-04-15",1.0588,1.0836,1.0173,1.0836,87600.0],["2003-04-16",1.0956,1.0956,1.0532,1.0643,25600.0],["2003-04-17",1.068,1.0928,1.0634,1.0928,17600.0],["2003-04-21",1.0937,1.1223,1.0882,1.1204,69200.0],["2003-04-22",1.125,1.1628,1.102,1.1628,101200.0],["2003-04-23",1.1628,1.1628,1.1315,1.1444,100400.0],["2003-04-24",1.137,1.1517,1.1306,1.1444,60800.0],["2003-04-25",1.1444,1.1803,1.1278,1.1416,38000.0],["2003-04-28",1.1508,1.1545,1.1343,1.1416,40000.0],["2003-04-29",1.1278,1.1692,1.1278,1.1692,58000.0],["2003-04-30",1.1628,1.2521,1.1628,1.2346,164800.0],["2003-05-01",1.2392,1.2521,1.2153,1.2254,68000.0],["2003-05-02",1.2245,1.2254,1.1877,1.2171,56000.0],["2003-05-05",1.2144,1.2337,1.2134,1.2328,40000.0],["2003-05-06",1.2355,1.2816,1.2355,1.2788,138800.0],["2003-05-07",1.2779,1.2779,1.2549,1.265,35600.0],["2003-05-08",1.2613,1.2659,1.2438,1.2567,37600.0],["2003-05-09",1.2475,1.2539,1.2282,1.2447,68800.0],["2003-05-12",1.2438,1.2457,1.2291,1.2291,53200.0],["2003-05-13",1.2291,1.265,1.2291,1.2447,110000.0],["2003-05-14",1.2355,1.2604,1.2318,1.2475,36800.0],["2003-05-15",1.2429,1.2493,1.2245,1.2318,32800.0],["2003-05-16",1.2199,1.253,1.2199,1.2475,70000.0],["2003-05-19",1.2411,1.2411,1.2245,1.2282,30800.0],["2003-05-20",1.2355,1.2585,1.2318,1.2549,50000.0],["2003-05-21",1.2549,1.2622,1.2383,1.2622,28000.0],["2003-05-22",1.2622,1.2797,1.2512,1.2797,79200.0],["2003-05-23",1.276,1.3202,1.276,1.3202,44800.0],["2003-05-27",1.3211,1.3561,1.3211,1.3506,47200.0],["2003-05-28",1.3211,1.346,1.3073,1.3304,153200.0],["2003-05-29",1.3211,1.3451,1.3165,1.3258,50800.0],["2003-05-30",1.3258,1.335,1.3175,1.335,23200.0],["2003-06-02",1.3442,1.3442,1.3165,1.3294,27200.0],["2003-06-03",1.335,1.404,1.3331,1.3865,236000.0],["2003-06-04",1.3976,1.4639,1.3976,1.4408,186800.0],["2003-06-05",1.4408,1.4942,1.4316,1.4942,100000.0],["2003-06-06",1.5054,1.5054,1.4591,1.46,87200.0],["2003-06-09",1.4434,1.4452,1.4128,1.4248,77600.0],["2003-06-10",1.4221,1.4248,1.41,1.423,40400.0],["2003-06-11",1.436,1.4545,1.436,1.448,31200.0],["2003-06-12",1.448,1.4712,1.4387,1.4517,40000.0],["2003-06-13",1.4517,1.4628,1.4452,1.4452,10800.0],["2003-06-16",1.448,1.4767,1.4369,1.4693,18000.0],["2003-06-17",1.4721,1.4915,1.4693,1.4888,16000.0],["2003-06-18",1.4925,1.523,1.4776,1.5147,64000.0],["2003-06-19",1.5082,1.549,1.4962,1.498,150400.0],["2003-06-20",1.4823,1.4841,1.46,1.4776,57200.0],["2003-06-23",1.4767,1.4767,1.4323,1.4684,31200.0],["2003-06-24",1.4573,1.4693,1.436,1.4499,86400.0],["2003-06-25",1.4638,1.4869,1.4499,1.4702,29200.0],["2003-06-26",1.4823,1.5101,1.448,1.4915,88400.0],["2003-06-27",1.4925,1.5416,1.4878,1.5416,92000.0],["2003-06-30",1.5564,1.5564,1.5212,1.5286,62400.0],["2003-07-01",1.5332,1.5527,1.511,1.5527,46000.0],["2003-07-02",1.5527,1.5527,1.5286,1.5388,40400.0],["2003-07-03",1.5351,1.5471,1.5286,1.5332,28800.0],["2003-07-07",1.5286,1.5564,1.5036,1.5332,111200.0],["2003-07-08",1.5397,1.5397,1.5147,1.5305,66400.0],["2003-07-09",1.5193,1.5416,1.5193,1.5286,44800.0],["2003-07-10",1.524,1.524,1.4712,1.4767,58000.0],["2003-07-11",1.4776,1.499,1.4591,1.4656,54000.0],["2003-07-14",1.4563,1.4934,1.4563,1.4656,14800.0],["2003-07-15",1.4591,1.4591,1.3998,1.4035,41600.0],["2003-07-16",1.3943,1.4082,1.3804,1.4054,35600.0],["2003-07-17",1.3989,1.4035,1.3804,1.3998,14400.0],["2003-07-18",1.3998,1.4295,1.3813,1.4267,28800.0],["2003-07-21",1.4221,1.4638,1.4221,1.4591,42400.0],["2003-07-22",1.4638,1.4638,1.436,1.4489,27600.0],["2003-07-23",1.448,1.473,1.4462,1.4721,17600.0],["2003-07-24",1.4777,1.499,1.4573,1.4638,59600.0],["2003-07-25",1.4628,1.4878,1.4628,1.4878,36800.0],["2003-07-28",1.473,1.5119,1.473,1.5119,34800.0],["2003-07-29",1.5351,1.5694,1.5221,1.5471,175600.0],["2003-07-30",1.5471,1.5823,1.5471,1.5768,62800.0],["2003-07-31",1.5888,1.625,1.5675,1.5684,64400.0],["2003-08-01",1.5601,1.5768,1.5193,1.5258,86800.0],["2003-08-04",1.5147,1.5147,1.4684,1.4832,146000.0],["2003-08-05",1.5017,1.5425,1.5008,1.5008,123600.0],["2003-08-06",1.4962,1.5286,1.4638,1.5258,28000.0],["2003-08-07",1.5193,1.5536,1.5147,1.5527,22000.0],["2003-08-08",1.5453,1.5749,1.5453,1.5647,34800.0],["2003-08-11",1.5712,1.5888,1.5582,1.5888,15600.0],["2003-08-12",1.5879,1.5935,1.5796,1.5805,30800.0],["2003-08-13",1.5823,1.6092,1.5823,1.6027,8400.0],["2003-08-14",1.6018,1.6083,1.5935,1.5944,21600.0],["2003-08-15",1.5925,1.6027,1.5879,1.5962,10800.0],["2003-08-18",1.6074,1.6416,1.6009,1.6203,50000.0],["2003-08-19",1.6314,1.6314,1.5935,1.6185,30800.0],["2003-08-20",1.612,1.612,1.5972,1.6018,5200.0],["2003-08-21",1.5935,1.6138,1.5935,1.6138,39600.0],["2003-08-22",1.6027,1.612,1.5953,1.6064,27200.0],["2003-08-25",1.5999,1.612,1.5851,1.586,42400.0],["2003-08-26",1.5925,1.6111,1.5759,1.6111,34000.0],["2003-08-27",1.6074,1.6074,1.5777,1.5981,52000.0],["2003-08-28",1.5935,1.5944,1.5601,1.5703,29600.0],["2003-08-29",1.5703,1.5972,1.5684,1.5749,70000.0],["2003-09-02",1.5657,1.6046,1.5647,1.5962,102400.0],["2003-09-03",1.6055,1.6074,1.5833,1.5935,65200.0],["2003-09-04",1.5972,1.6046,1.586,1.5953,14000.0],["2003-09-05",1.5768,1.6083,1.5768,1.6083,44400.0],["2003-09-08",1.5887,1.6242,1.5877,1.6242,35200.0],["2003-09-09",1.626,1.64,1.6214,1.6354,32400.0],["2003-09-10",1.6307,1.6307,1.598,1.598,11600.0],["2003-09-11",1.5989,1.5999,1.5737,1.5887,16000.0],["2003-09-12",1.5793,1.6073,1.5793,1.5989,20400.0],["2003-09-15",1.6008,1.6008,1.5737,1.5793,45600.0],["2003-09-16",1.5924,1.5933,1.5746,1.5812,44400.0],["2003-09-17",1.5746,1.5793,1.5634,1.5756,63200.0],["2003-09-18",1.5887,1.5887,1.5653,1.5821,34400.0],["2003-09-19",1.5933,1.6232,1.583,1.6232,96400.0],["2003-09-22",1.5999,1.5999,1.5606,1.5746,52400.0],["2003-09-23",1.5578,1.583,1.5531,1.5802,58800.0],["2003-09-24",1.5709,1.6326,1.5709,1.6326,29200.0],["2003-09-25",1.6232,1.627,1.5989,1.6158,32000.0],["2003-09-26",1.6073,1.6111,1.5728,1.5868,33600.0],["2003-09-29",1.5933,1.5933,1.5176,1.5429,48400.0],["2003-09-30",1.5522,1.5522,1.4634,1.4746,51600.0],["2003-10-01",1.4625,1.5391,1.4625,1.5363,64800.0],["2003-10-02",1.5316,1.5513,1.5176,1.5485,14000.0],["2003-10-03",1.5634,1.5952,1.5606,1.5793,26000.0],["2003-10-06",1.57,1.598,1.57,1.598,85200.0],["2003-10-07",1.5915,1.5924,1.5485,1.5513,58800.0],["2003-10-08",1.5475,1.5475,1.4971,1.5214,30800.0],["2003-10-09",1.5214,1.5214,1.5073,1.5092,7200.0],["2003-10-10",1.5223,1.5587,1.5223,1.5401,26000.0],["2003-10-13",1.5326,1.5326,1.5186,1.5186,9600.0],["2003-10-14",1.5373,1.57,1.5373,1.57,37200.0],["2003-10-15",1.584,1.598,1.5672,1.5812,64000.0],["2003-10-16",1.5774,1.5989,1.5774,1.5989,8800.0],["2003-10-17",1.6027,1.6466,1.6027,1.6232,41200.0],["2003-10-20",1.6204,1.6372,1.6204,1.6326,14000.0],["2003-10-21",1.6251,1.6643,1.6251,1.6522,30000.0],["2003-10-22",1.6513,1.6569,1.6008,1.6055,134800.0],["2003-10-23",1.5821,1.583,1.5232,1.5447,111600.0],["2003-10-24",1.5354,1.6139,1.5354,1.6101,168400.0],["2003-10-27",1.5868,1.626,1.5868,1.6101,67200.0],["2003-10-28",1.5887,1.6017,1.5887,1.5971,39200.0],["2003-10-29",1.5887,1.6036,1.5606,1.5961,117200.0],["2003-10-30",1.6017,1.6372,1.5971,1.6279,637200.0],["2003-10-31",1.6457,1.6597,1.6232,1.6326,48400.0],["2003-11-03",1.6559,1.6559,1.6167,1.6167,40800.0],["2003-11-04",1.6073,1.6391,1.5868,1.6363,455200.0],["2003-11-05",1.6363,1.6363,1.5858,1.5933,488400.0],["2003-11-06",1.598,1.6017,1.5756,1.584,26400.0],["2003-11-07",1.584,1.6017,1.584,1.5905,10800.0],["2003-11-10",1.5999,1.6148,1.5896,1.6148,26400.0],["2003-11-11",1.6195,1.6214,1.6027,1.6176,12800.0],["2003-11-12",1.626,1.6307,1.6073,1.6176,18800.0],["2003-11-13",1.626,1.6354,1.6176,1.6326,28000.0],["2003-11-14",1.6288,1.6391,1.6195,1.6335,26800.0],["2003-11-17",1.6214,1.6251,1.5905,1.6083,29200.0],["2003-11-18",1.6214,1.6279,1.6129,1.6279,51600.0],["2003-11-19",1.6372,1.6615,1.6372,1.6569,22800.0],["2003-11-20",1.6578,1.669,1.6569,1.6653,28000.0],["2003-11-21",1.6578,1.6634,1.6279,1.6606,46800.0],["2003-11-24",1.6681,1.6681,1.6391,1.6438,20000.0],["2003-11-25",1.6457,1.67,1.6457,1.6671,48800.0],["2003-11-26",1.6653,1.6793,1.6597,1.6756,15200.0],["2003-11-28",1.6709,1.6774,1.669,1.6774,8800.0],["2003-12-01",1.6746,1.6821,1.6653,1.6821,110800.0],["2003-12-02",1.6728,1.6868,1.6728,1.6793,71600.0],["2003-12-03",1.6765,1.7055,1.6709,1.6989,267200.0],["2003-12-04",1.6774,1.7111,1.6774,1.6961,104000.0],["2003-12-05",1.7055,1.7251,1.7008,1.7251,116800.0],["2003-12-08",1.7344,1.7363,1.7288,1.7316,48400.0],["2003-12-09",1.7194,1.7674,1.7194,1.7571,33200.0],["2003-12-10",1.7476,1.7476,1.7184,1.7429,74400.0],["2003-12-11",1.7194,1.7316,1.6864,1.7222,106800.0],["2003-12-12",1.7288,1.7363,1.7147,1.726,74400.0],["2003-12-15",1.7354,1.7608,1.7137,1.7382,37600.0],["2003-12-16",1.7571,1.7674,1.7166,1.7307,55600.0],["2003-12-17",1.7147,1.7373,1.709,1.7137,31600.0],["2003-12-18",1.7137,1.726,1.6629,1.7166,135600.0],["2003-12-19",1.7194,1.7194,1.66,1.6958,141200.0],["2003-12-22",1.7053,1.71,1.6968,1.709,13200.0],["2003-12-23",1.6996,1.7203,1.6958,1.7081,37200.0],["2003-12-24",1.6892,1.7316,1.6892,1.7269,21200.0],["2003-12-26",1.7363,1.7363,1.7118,1.7147,14800.0],["2003-12-29",1.7241,1.7345,1.7071,1.7166,48800.0],["2003-12-30",1.7147,1.7524,1.7147,1.7316,43600.0],["2003-12-31",1.7429,1.7608,1.7316,1.7533,23200.0],["2004-01-02",1.7571,1.839,1.7571,1.8371,498400.0],["2004-01-05",1.8485,1.9172,1.8485,1.9172,248800.0],["2004-01-06",1.9172,1.9559,1.8852,1.9022,87200.0],["2004-01-07",1.9153,1.9153,1.8805,1.8965,114800.0],["2004-01-08",1.9087,1.9144,1.889,1.8974,6800.0],["2004-01-09",1.8843,1.9248,1.8466,1.8937,73600.0],["2004-01-12",1.9031,1.9031,1.8513,1.8607,61600.0],["2004-01-13",1.8673,1.8843,1.856,1.8616,319600.0],["2004-01-14",1.8701,1.8701,1.8098,1.8249,55600.0],["2004-01-15",1.8343,1.8343,1.7966,1.823,48000.0],["2004-01-16",1.8127,1.8127,1.8042,1.8061,28800.0],["2004-01-20",1.7948,1.8117,1.7948,1.7995,17600.0],["2004-01-21",1.8013,1.8108,1.7778,1.7919,15600.0],["2004-01-22",1.8013,1.8324,1.8013,1.8315,28400.0],["2004-01-23",1.8183,1.8277,1.8079,1.8127,21200.0],["2004-01-26",1.8051,1.8061,1.7618,1.7618,46800.0],["2004-01-27",1.7712,1.7806,1.7316,1.7505,63600.0],["2004-01-28",1.7542,1.7674,1.7156,1.7505,45600.0],["2004-01-29",1.7363,1.742,1.6534,1.6911,54400.0],["2004-01-30",1.6817,1.6817,1.6402,1.6789,86800.0],["2004-02-02",1.6845,1.7844,1.6845,1.7825,130000.0],["2004-02-03",1.7806,1.8108,1.7674,1.8108,33600.0],["2004-02-04",1.8061,1.8202,1.7665,1.7665,35600.0],["2004-02-05",1.7429,1.7703,1.742,1.7618,38000.0],["2004-02-06",1.7524,1.7966,1.7524,1.7759,31200.0],["2004-02-09",1.7853,1.7853,1.7571,1.7571,19200.0],["2004-02-10",1.7476,1.7665,1.7476,1.7552,5600.0],["2004-02-11",1.7693,1.7825,1.7429,1.7825,16800.0],["2004-02-12",1.7674,1.8277,1.7542,1.8277,25200.0],["2004-02-13",1.8277,1.8277,1.7269,1.7354,49600.0],["2004-02-17",1.7542,1.7834,1.7542,1.7618,36800.0],["2004-02-18",1.7712,1.7712,1.6987,1.7128,21600.0],["2004-02-19",1.7147,1.725,1.6958,1.6968,85600.0],["2004-02-20",1.6892,1.6892,1.6591,1.6742,710400.0],["2004-02-23",1.6751,1.6836,1.6723,1.676,48800.0],["2004-02-24",1.6478,1.6902,1.6478,1.6883,34000.0],["2004-02-25",1.6779,1.6779,1.6459,1.6553,20400.0],["2004-02-26",1.644,1.6676,1.6016,1.661,160400.0],["2004-02-27",1.6629,1.6666,1.6186,1.6591,60000.0],["2004-03-01",1.6676,1.6676,1.5828,1.6063,58400.0],["2004-03-02",1.6016,1.628,1.5931,1.6082,134000.0],["2004-03-03",1.6176,1.6421,1.6073,1.6421,262800.0],["2004-03-04",1.644,1.7288,1.644,1.7232,131600.0],["2004-03-05",1.7326,1.7618,1.7203,1.7232,136000.0],["2004-03-08",1.7326,1.7401,1.6873,1.6968,86000.0],["2004-03-09",1.7091,1.7091,1.6455,1.6559,26800.0],["2004-03-10",1.6626,1.6626,1.6151,1.6388,102800.0],["2004-03-11",1.636,1.6721,1.5951,1.636,71600.0],["2004-03-12",1.6531,1.6673,1.6198,1.6635,52400.0],["2004-03-15",1.673,1.673,1.6284,1.6284,22800.0],["2004-03-16",1.6388,1.6673,1.5847,1.5913,105600.0],["2004-03-17",1.6151,1.6198,1.597,1.6198,91200.0],["2004-03-18",1.6436,1.6436,1.5923,1.598,277200.0],["2004-03-19",1.6151,1.6151,1.5742,1.5894,79600.0],["2004-03-22",1.5818,1.5818,1.5438,1.5476,86000.0],["2004-03-23",1.5676,1.5761,1.5562,1.5714,121600.0],["2004-03-24",1.5818,1.5818,1.5448,1.5571,112000.0],["2004-03-25",1.5761,1.6426,1.5761,1.6151,309200.0],["2004-03-26",1.6151,1.6388,1.6056,1.6056,54400.0],["2004-03-29",1.6094,1.636,1.6094,1.616,73600.0],["2004-03-30",1.6008,1.6151,1.5856,1.5942,106400.0],["2004-03-31",1.6056,1.6056,1.5742,1.5951,129600.0],["2004-04-01",1.6046,1.6141,1.5676,1.6075,677600.0],["2004-04-02",1.6341,1.6341,1.6046,1.6094,50800.0],["2004-04-05",1.6151,1.6312,1.6084,1.6246,52800.0],["2004-04-06",1.6436,1.6436,1.5961,1.6094,465200.0],["2004-04-07",1.6293,1.6293,1.578,1.597,101600.0],["2004-04-08",1.6113,1.6113,1.5372,1.5505,48800.0],["2004-04-12",1.5543,1.5543,1.5324,1.5391,42000.0],["2004-04-13",1.5248,1.5419,1.502,1.5106,43200.0],["2004-04-14",1.503,1.503,1.4564,1.484,90400.0],["2004-04-15",1.4887,1.5201,1.4887,1.5134,36000.0],["2004-04-16",1.5229,1.5258,1.5077,1.5077,11200.0],["2004-04-19",1.5153,1.5153,1.5001,1.5106,126800.0],["2004-04-20",1.4897,1.503,1.4821,1.4868,115200.0],["2004-04-21",1.4773,1.5011,1.4773,1.4925,51600.0],["2004-04-22",1.5058,1.5457,1.4973,1.5391,46400.0],["2004-04-23",1.521,1.5362,1.5191,1.5362,43200.0],["2004-04-26",1.5296,1.5742,1.5296,1.5524,67600.0],["2004-04-27",1.5524,1.5524,1.5429,1.5486,35600.0],["2004-04-28",1.541,1.541,1.4707,1.4783,23200.0],["2004-04-29",1.5011,1.5039,1.4935,1.502,12800.0],["2004-04-30",1.4963,1.5163,1.4802,1.4944,101200.0],["2004-05-03",1.4783,1.5381,1.4783,1.5381,71200.0],["2004-05-04",1.5476,1.5828,1.5476,1.5809,30800.0],["2004-05-05",1.5904,1.6293,1.5799,1.5961,64800.0],["2004-05-06",1.5913,1.6027,1.5628,1.6027,44000.0],["2004-05-07",1.6075,1.6122,1.5609,1.5714,38000.0],["2004-05-10",1.5685,1.5685,1.5201,1.521,69600.0],["2004-05-11",1.5296,1.5362,1.5296,1.5315,19200.0],["2004-05-12",1.5201,1.5201,1.4868,1.5039,142400.0],["2004-05-13",1.4954,1.4954,1.4773,1.4887,6400.0],["2004-05-14",1.4631,1.5106,1.4175,1.4868,35600.0],["2004-05-17",1.4887,1.5153,1.4583,1.4697,31200.0],["2004-05-18",1.4783,1.4783,1.4659,1.4716,12800.0],["2004-05-19",1.5153,1.5476,1.5153,1.5201,100400.0],["2004-05-20",1.5277,1.541,1.5096,1.5144,54400.0],["2004-05-21",1.4973,1.4973,1.483,1.4859,6000.0],["2004-05-24",1.5096,1.5096,1.4726,1.4773,47600.0],["2004-05-25",1.4878,1.4925,1.4621,1.4802,72800.0],["2004-05-26",1.4859,1.4859,1.4555,1.4669,26400.0],["2004-05-27",1.483,1.5182,1.483,1.5172,24000.0],["2004-05-28",1.5144,1.5144,1.5068,1.5068,2400.0],["2004-06-01",1.4973,1.4973,1.4716,1.4887,21600.0],["2004-06-02",1.4973,1.4973,1.4659,1.4754,42400.0],["2004-06-03",1.4802,1.4849,1.4764,1.4764,4800.0],["2004-06-04",1.4849,1.4973,1.4849,1.4859,8000.0],["2004-06-07",1.4726,1.502,1.4726,1.4963,13200.0],["2004-06-08",1.5049,1.5088,1.4848,1.4848,8800.0],["2004-06-09",1.481,1.481,1.4551,1.4551,19200.0],["2004-06-10",1.4388,1.4464,1.432,1.4455,22000.0],["2004-06-14",1.4157,1.4157,1.3639,1.3668,49600.0],["2004-06-15",1.3898,1.4416,1.387,1.4186,101200.0],["2004-06-16",1.4196,1.4292,1.409,1.4282,52000.0],["2004-06-17",1.4407,1.4407,1.3966,1.4225,44400.0],["2004-06-18",1.4263,1.4445,1.4234,1.4282,16000.0],["2004-06-21",1.4388,1.4512,1.4388,1.4407,6800.0],["2004-06-22",1.4455,1.4589,1.4407,1.4474,16400.0],["2004-06-23",1.4541,1.4656,1.4512,1.4647,20800.0],["2004-06-24",1.4589,1.4589,1.4253,1.4368,288400.0],["2004-06-25",1.4666,1.4666,1.4311,1.4464,91200.0],["2004-06-28",1.4445,1.4512,1.4292,1.4301,31600.0],["2004-06-29",1.4205,1.4292,1.4081,1.4273,80800.0],["2004-06-30",1.4196,1.4474,1.4167,1.4416,27200.0],["2004-07-01",1.4484,1.4829,1.4484,1.48,8000.0],["2004-07-02",1.4474,1.4752,1.4474,1.4723,378000.0],["2004-07-06",1.4695,1.4695,1.4484,1.457,22400.0],["2004-07-07",1.4704,1.4819,1.4675,1.4752,16800.0],["2004-07-08",1.4627,1.4829,1.457,1.4752,33200.0],["2004-07-09",1.4637,1.4762,1.456,1.456,31600.0],["2004-07-12",1.4484,1.4484,1.4014,1.4407,69600.0],["2004-07-13",1.4416,1.4819,1.4416,1.479,109200.0],["2004-07-14",1.4925,1.5117,1.4877,1.5117,14800.0],["2004-07-15",1.5107,1.5107,1.4944,1.4963,34800.0],["2004-07-16",1.4963,1.5213,1.4704,1.479,24000.0],["2004-07-19",1.4992,1.5136,1.4829,1.504,40800.0],["2004-07-20",1.4973,1.5107,1.4771,1.5078,22800.0],["2004-07-21",1.4982,1.6191,1.4982,1.6172,131600.0],["2004-07-22",1.5769,1.6239,1.5769,1.5941,22800.0],["2004-07-23",1.575,1.6354,1.575,1.6268,45600.0],["2004-07-26",1.6085,1.6699,1.6028,1.6306,25200.0],["2004-07-27",1.6498,1.6632,1.6114,1.6536,43200.0],["2004-07-28",1.6623,1.6623,1.644,1.6575,24800.0],["2004-07-29",1.6623,1.6891,1.6488,1.6891,41200.0],["2004-07-30",1.6699,1.6929,1.6421,1.668,56400.0],["2004-08-02",1.6757,1.6786,1.6632,1.6632,3200.0],["2004-08-03",1.6575,1.692,1.6575,1.6901,32000.0],["2004-08-04",1.6862,1.7409,1.668,1.668,55600.0],["2004-08-05",1.6546,1.6872,1.6431,1.6738,27200.0],["2004-08-06",1.6776,1.6776,1.6277,1.6277,17600.0],["2004-08-09",1.6373,1.6527,1.6364,1.6459,51600.0],["2004-08-10",1.6306,1.7284,1.6306,1.7284,34400.0],["2004-08-11",1.7112,1.7121,1.6718,1.7025,111600.0],["2004-08-12",1.7025,1.7025,1.6709,1.6862,19200.0],["2004-08-13",1.6958,1.7284,1.6958,1.7227,26800.0],["2004-08-16",1.7198,1.7371,1.7198,1.7208,46400.0],["2004-08-17",1.7208,1.7678,1.7208,1.7582,9600.0],["2004-08-18",1.7572,1.7985,1.7428,1.7649,60000.0],["2004-08-19",1.7793,1.8445,1.7793,1.8186,50000.0],["2004-08-20",1.81,1.8435,1.8042,1.8416,21600.0],["2004-08-23",1.8455,1.8455,1.7956,1.7956,75600.0],["2004-08-24",1.785,1.81,1.785,1.7898,46400.0],["2004-08-25",1.7821,1.8253,1.7726,1.8148,33200.0],["2004-08-26",1.8042,1.8042,1.8004,1.8042,6800.0],["2004-08-27",1.8061,1.8071,1.7754,1.785,16400.0],["2004-08-30",1.785,1.785,1.7495,1.7783,11200.0],["2004-08-31",1.7745,1.7994,1.7447,1.7994,52400.0],["2004-09-01",1.7956,1.8378,1.7956,1.8196,96400.0],["2004-09-02",1.8224,1.833,1.8186,1.8253,11600.0],["2004-09-03",1.8215,1.8224,1.8071,1.8071,136800.0],["2004-09-07",1.8128,1.8829,1.8128,1.8579,124000.0],["2004-09-08",1.8415,1.8628,1.8396,1.8579,197600.0],["2004-09-09",1.8579,1.8666,1.8579,1.8647,25200.0],["2004-09-10",1.8628,1.8657,1.8579,1.8657,6800.0],["2004-09-13",1.8608,1.8773,1.856,1.856,47600.0],["2004-09-14",1.8579,1.8628,1.8396,1.8531,14400.0],["2004-09-15",1.8289,1.8289,1.8115,1.8154,38000.0],["2004-09-16",1.8125,1.8521,1.8125,1.8521,63200.0],["2004-09-17",1.8463,1.857,1.8183,1.857,164800.0],["2004-09-20",1.8512,1.8763,1.8106,1.857,65600.0],["2004-09-21",1.855,1.855,1.8125,1.8299,78000.0],["2004-09-22",1.8231,1.8492,1.8212,1.8357,63200.0],["2004-09-23",1.828,1.8367,1.8173,1.8309,21600.0],["2004-09-24",1.8309,1.8318,1.8222,1.8222,10400.0],["2004-09-27",1.8028,1.8251,1.798,1.799,31600.0],["2004-09-28",1.7883,1.8338,1.7883,1.8338,50400.0],["2004-09-29",1.828,1.8367,1.8173,1.827,56800.0],["2004-09-30",1.8222,1.8589,1.8222,1.8589,80800.0],["2004-10-01",1.8541,1.9333,1.8541,1.9208,146000.0],["2004-10-04",1.9053,1.973,1.8966,1.9701,42400.0],["2004-10-05",1.9459,1.9894,1.9343,1.9343,70000.0],["2004-10-06",1.9401,1.9788,1.9401,1.9788,12000.0],["2004-10-07",1.9575,1.9875,1.9575,1.9817,494000.0],["2004-10-08",1.9962,2.0416,1.9962,2.0271,470000.0],["2004-10-11",2.03,2.03,2.0155,2.0252,212400.0],["2004-10-12",2.0203,2.058,2.0203,2.0561,408000.0],["2004-10-13",2.0261,2.0899,2.0145,2.0348,184800.0],["2004-10-14",2.0261,2.0735,2.0261,2.06,51600.0],["2004-10-15",2.0551,2.0696,2.0348,2.0426,64800.0],["2004-10-18",2.0716,2.0841,2.0687,2.0812,158000.0],["2004-10-19",2.0812,2.1441,2.0812,2.1276,683600.0],["2004-10-20",2.1421,2.204,2.1421,2.1847,332400.0],["2004-10-21",2.175,2.1847,2.1557,2.1789,399200.0],["2004-10-22",2.1692,2.1692,2.1025,2.118,50800.0],["2004-10-25",2.1421,2.1653,2.1218,2.1392,55600.0],["2004-10-26",2.1267,2.1789,2.1267,2.1779,86000.0],["2004-10-27",2.1779,2.2001,2.1489,2.1682,55200.0],["2004-10-28",2.1682,2.2011,2.1392,2.1499,180800.0],["2004-10-29",2.1895,2.233,2.1895,2.2127,108400.0],["2004-11-01",2.2359,2.3306,2.204,2.3277,858400.0],["2004-11-02",2.3277,2.3364,2.3007,2.32,228000.0],["2004-11-03",2.3732,2.3732,2.2668,2.3142,444800.0],["2004-11-04",2.3219,2.3364,2.2591,2.2591,374800.0],["2004-11-05",2.2833,2.3306,2.2833,2.3306,389600.0],["2004-11-08",2.3055,2.3413,2.3055,2.3306,64400.0],["2004-11-09",2.379,2.379,2.3229,2.3277,240000.0],["2004-11-10",2.3335,2.3587,2.3335,2.3577,318400.0],["2004-11-11",2.3819,2.4727,2.3587,2.4698,172800.0],["2004-11-12",2.4988,2.5182,2.4553,2.495,426800.0],["2004-11-15",2.4911,2.5133,2.4689,2.5133,399200.0],["2004-11-16",2.581,2.581,2.4022,2.4592,1411200.0],["2004-11-17",2.4834,2.4834,2.4167,2.4215,145200.0],["2004-11-18",2.3732,2.435,2.3587,2.3954,117600.0],["2004-11-19",2.4002,2.465,2.4002,2.4611,358000.0],["2004-11-22",2.4795,2.5095,2.4553,2.5017,234000.0],["2004-11-23",2.5259,2.5414,2.4843,2.4872,62800.0],["2004-11-24",2.5017,2.5211,2.493,2.5162,31600.0],["2004-11-26",2.5568,2.5568,2.5085,2.5211,20800.0],["2004-11-29",2.5375,2.5375,2.4756,2.4853,557600.0],["2004-11-30",2.4853,2.4872,2.436,2.4553,101600.0],["2004-12-01",2.32,2.4292,2.32,2.3867,825200.0],["2004-12-02",2.4022,2.4167,2.3645,2.407,472800.0],["2004-12-03",2.4215,2.5926,2.4215,2.5752,1154800.0],["2004-12-06",2.5665,2.6197,2.5172,2.6187,1584000.0],["2004-12-07",2.6187,2.6458,2.5723,2.5955,4083200.0],["2004-12-08",2.576,2.577,2.5293,2.5409,1555200.0],["2004-12-09",2.503,2.5458,2.4874,2.5254,1178000.0],["2004-12-10",2.5507,2.5575,2.4932,2.5458,3064400.0],["2004-12-13",2.5273,2.5448,2.5078,2.5419,1277200.0],["2004-12-14",2.5176,2.5293,2.5039,2.5137,4746800.0],["2004-12-15",2.503,2.5965,2.503,2.5663,1156000.0],["2004-12-16",2.577,2.6305,2.5731,2.613,2891200.0],["2004-12-17",2.6101,2.687,2.6101,2.687,886000.0],["2004-12-20",2.6987,2.8059,2.6831,2.8,288400.0],["2004-12-21",2.8,2.8662,2.7484,2.7708,464400.0],["2004-12-22",2.7552,2.763,2.7231,2.7318,154800.0],["2004-12-23",2.7318,2.7562,2.724,2.7562,88400.0],["2004-12-27",2.7659,2.8049,2.7445,2.7659,75200.0],["2004-12-28",2.7757,2.8049,2.7659,2.7864,52800.0],["2004-12-29",2.7572,2.8049,2.7416,2.7961,119600.0],["2004-12-30",2.7942,2.8292,2.7922,2.8127,73200.0],["2004-12-31",2.8244,2.837,2.8078,2.8146,173200.0],["2005-01-03",2.839,2.839,2.7727,2.7757,90800.0],["2005-01-04",2.7659,2.7854,2.687,2.6939,328400.0],["2005-01-05",2.688,2.7513,2.688,2.727,158400.0],["2005-01-06",2.7445,2.7854,2.7386,2.7854,252400.0],["2005-01-07",2.8214,2.8321,2.7873,2.7932,96000.0],["2005-01-10",2.7757,2.7961,2.7425,2.7747,130800.0],["2005-01-11",2.7747,2.8039,2.7552,2.763,134400.0],["2005-01-12",2.8195,2.8594,2.8078,2.8146,194400.0],["2005-01-13",2.8107,2.8136,2.7435,2.7766,185600.0],["2005-01-14",2.7445,2.7601,2.7221,2.7601,103200.0],["2005-01-18",2.7124,2.7523,2.7065,2.7513,142800.0],["2005-01-19",2.7659,2.7951,2.7552,2.7873,98400.0],["2005-01-20",2.7757,2.8214,2.7708,2.7981,120400.0],["2005-01-21",2.7805,2.8468,2.7805,2.8438,123600.0],["2005-01-24",2.8516,2.8536,2.7796,2.7835,109600.0],["2005-01-25",2.7581,2.7581,2.7124,2.7445,114000.0],["2005-01-26",2.7513,2.802,2.7513,2.7873,162800.0],["2005-01-27",2.7864,2.8049,2.7523,2.7981,312000.0],["2005-01-28",2.7903,2.799,2.764,2.764,65200.0],["2005-01-31",2.7562,2.7562,2.7046,2.727,208000.0],["2005-02-01",2.7231,2.7659,2.7085,2.7104,146400.0],["2005-02-02",2.7036,2.7036,2.6607,2.6656,283200.0],["2005-02-03",2.6656,2.7318,2.6588,2.6666,124800.0],["2005-02-04",2.6676,2.7055,2.6578,2.6919,69600.0],["2005-02-07",2.6705,2.7318,2.6442,2.727,84400.0],["2005-02-08",2.7464,2.7464,2.6841,2.7201,95200.0],["2005-02-09",2.6958,2.7153,2.6783,2.7094,113600.0],["2005-02-10",2.7318,2.7348,2.7104,2.7104,185200.0],["2005-02-11",2.7075,2.7386,2.6987,2.7377,392800.0],["2005-02-14",2.7377,2.8136,2.724,2.8136,118400.0],["2005-02-15",2.8059,2.8448,2.7873,2.8429,182400.0],["2005-02-16",2.8185,2.8906,2.8185,2.8828,268000.0],["2005-02-17",2.9198,2.9198,2.8214,2.8662,166000.0],["2005-02-18",2.8896,2.9101,2.8312,2.8506,104000.0],["2005-02-22",2.8623,2.912,2.8623,2.912,166000.0],["2005-02-23",2.8867,2.912,2.8633,2.8847,214800.0],["2005-02-24",2.8721,2.8721,2.8302,2.8448,610400.0],["2005-02-25",2.8584,2.8623,2.8146,2.8545,549200.0],["2005-02-28",2.8516,2.913,2.8516,2.9032,135200.0],["2005-03-01",2.913,2.986,2.913,2.9626,628800.0],["2005-03-02",2.9724,2.9977,2.9159,2.9812,119200.0],["2005-03-03",2.9704,2.9928,2.9344,2.9889,239200.0],["2005-03-04",2.9948,3.0688,2.9948,3.0561,273600.0],["2005-03-07",3.0717,3.0717,3.0036,3.0201,118800.0],["2005-03-08",3.0435,3.1165,3.0435,3.0922,101200.0],["2005-03-09",3.0708,3.1117,3.0503,3.0542,118400.0],["2005-03-10",3.0503,3.0659,2.9997,2.9997,80800.0],["2005-03-11",3.0094,3.0396,3.0094,3.0201,104000.0],["2005-03-14",3.0201,3.026,2.9831,3.0026,101600.0],["2005-03-15",3.0143,3.0289,2.9841,2.9967,29600.0],["2005-03-16",3.0191,3.023,2.9432,2.9568,146800.0],["2005-03-17",2.9568,3.0513,2.9568,3.0464,268400.0],["2005-03-18",3.0581,3.099,2.988,2.9967,249600.0],["2005-03-21",3.136,3.1457,2.9734,3.0172,2616000.0],["2005-03-22",3.0289,3.061,3.0143,3.0425,790800.0],["2005-03-23",3.024,3.0795,3.0152,3.0552,901600.0],["2005-03-24",3.0698,3.0698,3.0182,3.0279,650000.0],["2005-03-28",3.0328,3.0328,2.9841,3.0269,475600.0],["2005-03-29",3.0464,3.0523,2.9315,2.95,564800.0],["2005-03-30",2.951,2.9841,2.9237,2.9841,558000.0],["2005-03-31",3.0084,3.0221,2.9909,3.0006,741600.0],["2005-04-01",3.025,3.025,2.9539,2.9714,330000.0],["2005-04-04",2.9704,2.9704,2.9373,2.9578,383200.0],["2005-04-05",2.9656,2.9665,2.9432,2.9558,514000.0],["2005-04-06",2.9704,2.9704,2.9023,2.9403,338800.0],["2005-04-07",2.9461,2.9695,2.9373,2.948,468800.0],["2005-04-08",2.9471,2.951,2.9227,2.9227,445600.0],["2005-04-11",2.9217,2.9617,2.8945,2.9568,518800.0],["2005-04-12",2.9753,2.9753,2.9295,2.9412,312800.0],["2005-04-13",2.9364,2.9646,2.9159,2.9354,705600.0],["2005-04-14",2.9217,2.9461,2.913,2.9364,310400.0],["2005-04-15",2.9325,2.95,2.8818,2.8877,184000.0],["2005-04-18",2.8682,2.8789,2.8263,2.8545,232400.0],["2005-04-19",2.8068,2.839,2.7727,2.8321,1430800.0],["2005-04-20",2.8146,2.8536,2.8146,2.8536,555200.0],["2005-04-21",2.8536,2.8536,2.8244,2.8536,232400.0],["2005-04-22",2.8438,2.8682,2.8244,2.837,153200.0],["2005-04-25",2.8273,2.8312,2.7786,2.8136,370800.0],["2005-04-26",2.7893,2.8419,2.7893,2.8244,646000.0],["2005-04-27",2.8,2.8399,2.7893,2.8399,299200.0],["2005-04-28",2.8263,2.8925,2.8263,2.839,174400.0],["2005-04-29",2.8799,2.914,2.8789,2.914,488400.0],["2005-05-02",2.9159,2.9276,2.8711,2.874,1491600.0],["2005-05-03",2.8526,2.8526,2.8244,2.8321,329600.0],["2005-05-04",2.8399,2.9851,2.8399,2.9782,1243600.0],["2005-05-05",2.988,3.0464,2.9734,3.0328,371600.0],["2005-05-06",3.0376,3.1165,3.0376,3.1165,345200.0],["2005-05-09",3.1331,3.1828,3.1243,3.1487,244000.0],["2005-05-10",3.1652,3.1837,3.1272,3.1526,208000.0],["2005-05-11",3.1409,3.1409,3.0269,3.0922,529200.0],["2005-05-12",3.0873,3.1263,3.0815,3.1175,326000.0],["2005-05-13",3.1019,3.1019,3.0649,3.0815,200000.0],["2005-05-16",3.0659,3.0873,3.0591,3.0873,189200.0],["2005-05-17",3.0873,3.0873,3.0561,3.0708,110400.0],["2005-05-18",3.0834,3.0834,3.0581,3.0727,118000.0],["2005-05-19",3.0776,3.0932,3.0717,3.0873,94800.0],["2005-05-20",3.0854,3.0951,3.062,3.0717,198800.0],["2005-05-23",3.1087,3.175,3.0922,3.1652,403200.0],["2005-05-24",3.1292,3.1448,3.0785,3.1019,253200.0],["2005-05-25",3.1078,3.1117,3.0708,3.0708,287600.0],["2005-05-26",3.0532,3.0922,3.0406,3.0805,266000.0],["2005-05-27",3.0951,3.1263,3.0883,3.1156,174000.0],["2005-05-31",3.1263,3.1545,3.1068,3.1214,498800.0],["2005-06-01",3.1272,3.1662,3.1185,3.136,358400.0],["2005-06-02",3.1457,3.1457,3.1195,3.1321,255200.0],["2005-06-03",3.1282,3.1419,3.1185,3.1292,164000.0],["2005-06-06",3.1487,3.1487,3.1078,3.1487,284800.0],["2005-06-07",3.1594,3.1828,3.1438,3.1828,206800.0],["2005-06-08",3.2043,3.2082,3.1769,3.1945,240400.0],["2005-06-09",3.1984,3.2896,3.1798,3.2827,463600.0],["2005-06-10",3.3072,3.3954,3.3003,3.3062,334000.0],["2005-06-13",3.266,3.3082,3.2533,3.3082,320400.0],["2005-06-14",3.315,3.3248,3.2876,3.2905,261600.0],["2005-06-15",3.3366,3.3542,3.3043,3.3072,394800.0],["2005-06-16",3.3072,3.3493,3.3072,3.3464,356000.0],["2005-06-17",3.3572,3.3572,3.3023,3.3484,360000.0],["2005-06-20",3.3719,3.3719,3.3248,3.3327,766800.0],["2005-06-21",3.3454,3.3895,3.3258,3.3885,407200.0],["2005-06-22",3.416,3.4209,3.3934,3.4023,417600.0],["2005-06-23",3.417,3.4424,3.4023,3.4042,200000.0],["2005-06-24",3.4072,3.4493,3.3729,3.4238,507600.0],["2005-06-27",3.4297,3.4297,3.3503,3.3699,339600.0],["2005-06-28",3.3709,3.4228,3.366,3.4121,307600.0],["2005-06-29",3.414,3.4189,3.3807,3.4072,342000.0],["2005-06-30",3.414,3.414,3.3239,3.3327,528400.0],["2005-07-01",3.3572,3.3954,3.3572,3.3758,160400.0],["2005-07-05",3.319,3.319,3.2778,3.3072,469600.0],["2005-07-06",3.316,3.3719,3.2886,3.3258,511600.0],["2005-07-07",3.3219,3.3993,3.3072,3.3738,383200.0],["2005-07-08",3.3807,3.4268,3.368,3.4032,253200.0],["2005-07-11",3.4258,3.463,3.4062,3.4375,321200.0],["2005-07-12",3.4581,3.4757,3.4395,3.4434,199200.0],["2005-07-13",3.4375,3.4395,3.3787,3.4052,233200.0],["2005-07-14",3.4385,3.4385,3.318,3.3297,260000.0],["2005-07-15",3.3366,3.3925,3.3229,3.3768,154000.0],["2005-07-18",3.4326,3.4375,3.3229,3.3474,275200.0],["2005-07-19",3.365,3.4248,3.3405,3.4248,248400.0],["2005-07-20",3.4199,3.4248,3.3366,3.3474,431600.0],["2005-07-21",3.3601,3.3601,3.2651,3.2817,415600.0],["2005-07-22",3.268,3.3552,3.2602,3.3533,286000.0],["2005-07-25",3.3748,3.3748,3.2964,3.318,432800.0],["2005-07-26",3.3121,3.3268,3.2847,3.3268,368800.0],["2005-07-27",3.3268,3.4375,3.315,3.4317,288400.0],["2005-07-28",3.4297,3.463,3.4121,3.4375,301200.0],["2005-07-29",3.4395,3.4493,3.3856,3.4199,312400.0],["2005-08-01",3.4444,3.4542,3.4297,3.4444,183600.0],["2005-08-02",3.4797,3.5434,3.4797,3.5061,792800.0],["2005-08-03",3.5002,3.5522,3.4581,3.5463,380000.0],["2005-08-04",3.5492,3.5855,3.5326,3.5639,197200.0],["2005-08-05",3.5561,3.5561,3.4904,3.5149,472000.0],["2005-08-08",3.5463,3.5718,3.511,3.563,255200.0],["2005-08-09",3.563,3.5679,3.5238,3.5512,236000.0],["2005-08-10",3.5737,3.5855,3.5512,3.5767,244400.0],["2005-08-11",3.6012,3.6668,3.5982,3.6659,162000.0],["2005-08-12",3.6688,3.6786,3.5943,3.6139,390400.0],["2005-08-15",3.6306,3.6306,3.563,3.6218,290000.0],["2005-08-16",3.5835,3.6257,3.5277,3.6012,364400.0],["2005-08-17",3.5659,3.5943,3.5002,3.5149,404400.0],["2005-08-18",3.4993,3.4993,3.416,3.4395,375600.0],["2005-08-19",3.4415,3.5355,3.4415,3.5355,351200.0],["2005-08-22",3.5551,3.6051,3.5453,3.5924,360000.0],["2005-08-23",3.608,3.6198,3.5639,3.5698,377600.0],["2005-08-24",3.5796,3.6139,3.5786,3.5826,232400.0],["2005-08-25",3.6002,3.6002,3.559,3.5786,113600.0],["2005-08-26",3.561,3.6149,3.5571,3.5943,322000.0],["2005-08-29",3.6061,3.608,3.5355,3.5492,246000.0],["2005-08-30",3.5365,3.5698,3.5208,3.5659,264000.0],["2005-08-31",3.5767,3.6208,3.561,3.6208,181200.0],["2005-09-01",3.611,3.709,3.611,3.6796,281200.0],["2005-09-02",3.6668,3.7129,3.6296,3.6923,281200.0],["2005-09-06",3.7237,3.7305,3.6855,3.7099,204800.0],["2005-09-07",3.7296,3.7336,3.6853,3.7306,225600.0],["2005-09-08",3.7277,3.7464,3.709,3.7434,280400.0],["2005-09-09",3.7533,3.7681,3.7168,3.7247,890400.0],["2005-09-12",3.7277,3.7277,3.7001,3.7267,294000.0],["2005-09-13",3.7464,3.8085,3.7464,3.7937,169600.0],["2005-09-14",3.8065,3.8538,3.8035,3.8449,218000.0],["2005-09-15",3.84,3.8557,3.7799,3.839,310400.0],["2005-09-16",3.8646,3.9346,3.8646,3.8754,252400.0],["2005-09-19",3.8754,3.972,3.8656,3.9336,812400.0],["2005-09-20",3.97,3.97,3.8892,3.902,326000.0],["2005-09-21",3.908,3.9513,3.9001,3.9227,332400.0],["2005-09-22",3.9405,3.973,3.9129,3.9582,206800.0],["2005-09-23",3.9523,4.0823,3.9483,4.0646,254000.0],["2005-09-26",4.0843,4.0843,3.9306,3.9671,504800.0],["2005-09-27",3.9572,3.9848,3.9503,3.9631,262800.0],["2005-09-28",3.9799,3.9799,3.8617,3.8942,217600.0],["2005-09-29",3.9188,3.9552,3.8715,3.9286,286400.0],["2005-09-30",3.9336,4.0341,3.9178,4.0134,159200.0],["2005-10-03",4.0025,4.0173,3.9464,4.0015,480000.0],["2005-10-04",3.9897,3.9946,3.9257,3.9454,248800.0],["2005-10-05",3.9464,3.9464,3.7868,3.8242,348400.0],["2005-10-06",3.7897,3.8351,3.7159,3.8085,377600.0],["2005-10-07",3.7907,3.9168,3.7907,3.8745,157600.0],["2005-10-10",3.9257,3.9257,3.8548,3.907,129200.0],["2005-10-11",3.9454,3.9651,3.9139,3.9139,548800.0],["2005-10-12",3.9602,3.9779,3.8784,3.9109,1407600.0],["2005-10-13",3.8764,3.9149,3.8469,3.8951,719600.0],["2005-10-14",3.8794,3.8883,3.8331,3.8469,146400.0],["2005-10-17",3.8439,3.8705,3.8429,3.8607,260400.0],["2005-10-18",3.838,3.8981,3.8124,3.8695,287200.0],["2005-10-19",3.8498,3.8498,3.6952,3.7277,385600.0],["2005-10-20",3.7139,3.7681,3.6656,3.6656,429600.0],["2005-10-21",3.6715,3.6824,3.6026,3.6282,579600.0],["2005-10-24",3.6528,3.7691,3.6528,3.7691,318400.0],["2005-10-25",3.8124,3.8715,3.8104,3.8311,282800.0],["2005-10-26",3.8469,3.8971,3.7937,3.8075,294400.0],["2005-10-27",3.8075,3.8725,3.77,3.7897,166800.0],["2005-10-28",3.8144,3.8311,3.7149,3.7218,656000.0],["2005-10-31",3.7296,3.7533,3.6942,3.7139,488400.0],["2005-11-01",3.7011,3.77,3.6952,3.7297,303600.0],["2005-11-02",3.7434,3.7434,3.704,3.705,220400.0],["2005-11-03",3.705,3.7109,3.5789,3.643,392000.0],["2005-11-04",3.6646,3.6863,3.6548,3.6686,270400.0],["2005-11-07",3.7001,3.7503,3.6755,3.7494,295600.0],["2005-11-08",3.7356,3.7356,3.6568,3.6656,174000.0],["2005-11-09",3.6715,3.707,3.6055,3.6528,388000.0],["2005-11-10",3.704,3.704,3.638,3.6646,530800.0],["2005-11-11",3.6646,3.7878,3.6646,3.7848,231600.0],["2005-11-14",3.8065,3.9011,3.7888,3.8646,418800.0],["2005-11-15",3.8498,3.8498,3.7375,3.7425,362400.0],["2005-11-16",3.7434,3.776,3.6114,3.6449,1397600.0],["2005-11-17",3.6863,3.706,3.6538,3.6863,382800.0],["2005-11-18",3.6912,3.709,3.6548,3.6548,167200.0],["2005-11-21",3.6686,3.7031,3.6548,3.6656,264800.0],["2005-11-22",3.6627,3.6843,3.639,3.6558,219200.0],["2005-11-23",3.6627,3.6981,3.6597,3.6843,231600.0],["2005-11-25",3.7927,3.8331,3.7907,3.8272,152800.0],["2005-11-28",3.8193,3.8272,3.7691,3.8173,238400.0],["2005-11-29",3.836,3.8548,3.7405,3.7641,201600.0],["2005-11-30",3.77,3.8006,3.7425,3.773,417600.0],["2005-12-01",3.773,3.7809,3.6843,3.7346,422400.0],["2005-12-02",3.7405,3.7405,3.708,3.7237,257200.0],["2005-12-05",3.6932,3.7129,3.6449,3.6627,1027600.0],["2005-12-06",3.6577,3.6922,3.6508,3.6686,713600.0],["2005-12-07",3.6792,3.7476,3.6455,3.7466,1064800.0],["2005-12-08",3.7367,3.7565,3.6812,3.7268,823200.0],["2005-12-09",3.7268,3.7426,3.7159,3.7278,648400.0],["2005-12-12",3.7476,3.7525,3.704,3.7525,2140000.0],["2005-12-13",3.7387,3.7446,3.703,3.7307,237200.0],["2005-12-14",3.7268,3.7575,3.7218,3.7535,208800.0],["2005-12-15",3.7367,3.7952,3.7367,3.7912,184400.0],["2005-12-16",3.8477,3.8566,3.8071,3.8309,257200.0],["2005-12-19",3.8785,3.8963,3.7882,3.812,445200.0],["2005-12-20",3.8368,3.8388,3.7674,3.7674,215600.0],["2005-12-21",3.7783,3.8091,3.7605,3.7853,205200.0],["2005-12-22",3.81,3.8329,3.7783,3.814,150000.0],["2005-12-23",3.8219,3.9102,3.8219,3.9102,239600.0],["2005-12-27",3.9142,3.93,3.8725,3.8874,164400.0],["2005-12-28",3.8943,4.0549,3.8785,3.9647,386400.0],["2005-12-29",3.9627,4.045,3.9627,4.0272,221200.0],["2005-12-30",4.0093,4.0232,3.9598,3.9915,139600.0],["2006-01-03",4.0113,4.1144,4.0014,4.0946,206400.0],["2006-01-04",4.1035,4.1333,4.0411,4.0817,178000.0],["2006-01-05",4.043,4.0867,4.0222,4.0411,222000.0],["2006-01-06",4.0301,4.0579,4.0054,4.053,344800.0],["2006-01-09",4.0083,4.0083,3.9052,3.9102,306400.0],["2006-01-10",3.9102,3.9379,3.8715,3.8775,208000.0],["2006-01-11",3.9112,4.0212,3.9112,4.0083,335600.0],["2006-01-12",4.0113,4.0321,3.928,3.9568,232000.0],["2006-01-13",3.9895,3.9925,3.9161,3.933,139600.0],["2006-01-17",3.8814,3.8814,3.7426,3.7436,462800.0],["2006-01-18",3.6941,3.7555,3.6722,3.6941,407600.0],["2006-01-19",3.7079,3.816,3.7079,3.7922,261600.0],["2006-01-20",3.819,3.8457,3.7496,3.7833,210000.0],["2006-01-23",3.7843,3.8289,3.7843,3.821,142000.0],["2006-01-24",3.8031,3.8031,3.6931,3.7545,431600.0],["2006-01-25",3.7516,3.7982,3.7188,3.7446,133200.0],["2006-01-26",3.7297,3.7843,3.7297,3.7496,99200.0],["2006-01-27",3.7535,3.7694,3.7407,3.7545,112800.0],["2006-01-30",3.7535,3.817,3.7496,3.8101,205600.0],["2006-01-31",3.7972,3.9013,3.7882,3.8993,220400.0],["2006-02-01",3.8874,3.8874,3.82,3.8319,138400.0],["2006-02-02",3.8071,3.8348,3.7496,3.8101,285600.0],["2006-02-03",3.7902,3.7912,3.7516,3.7912,388800.0],["2006-02-06",3.7644,3.8814,3.7644,3.8438,294400.0],["2006-02-07",3.8586,3.8864,3.7922,3.819,201600.0],["2006-02-08",3.7982,3.8229,3.7456,3.7902,171600.0],["2006-02-09",3.7853,3.7932,3.7307,3.7357,161200.0],["2006-02-10",3.7416,3.7476,3.6405,3.6564,319200.0],["2006-02-13",3.6336,3.6564,3.6078,3.6316,379200.0],["2006-02-14",3.6514,3.7188,3.6514,3.7178,160000.0],["2006-02-15",3.7169,3.7664,3.698,3.7486,186000.0],["2006-02-16",3.7486,3.8021,3.7446,3.7704,242000.0],["2006-02-17",3.7783,3.7882,3.6911,3.7545,428800.0],["2006-02-21",3.7297,3.7684,3.7228,3.7635,240400.0],["2006-02-22",3.7555,3.7664,3.7159,3.7208,151200.0],["2006-02-23",3.7,3.7,3.6375,3.6375,206800.0],["2006-02-24",3.6336,3.6792,3.6247,3.6713,95200.0],["2006-02-27",3.6732,3.8021,3.6732,3.7833,684400.0],["2006-02-28",3.7674,3.8695,3.7674,3.8527,1053600.0],["2006-03-01",3.8428,3.9657,3.8338,3.9607,906800.0],["2006-03-02",3.9756,4.0867,3.9379,4.0054,1094800.0],["2006-03-03",3.9806,4.0064,3.9251,3.9994,204000.0],["2006-03-06",3.9746,4.044,3.9617,4.0272,335200.0],["2006-03-07",4.0073,4.0599,3.9449,3.9855,384000.0],["2006-03-08",3.9728,3.9927,3.9538,3.9877,174800.0],["2006-03-09",3.9748,4.0466,3.9748,4.0406,194000.0],["2006-03-10",4.0326,4.0685,4.0067,4.0476,137200.0],["2006-03-13",4.0326,4.0536,4.0196,4.0486,82400.0],["2006-03-14",4.0296,4.0326,3.9827,3.9897,168800.0],["2006-03-15",3.9817,4.0446,3.9817,4.0177,98800.0],["2006-03-16",4.0147,4.0765,3.9837,4.0735,563200.0],["2006-03-17",4.0486,4.0486,3.9807,3.9807,295200.0],["2006-03-20",3.9807,4.0366,3.9428,4.0246,344400.0],["2006-03-21",4.0097,4.0306,3.9907,4.0216,210800.0],["2006-03-22",4.0017,4.0386,3.9708,4.0057,74400.0],["2006-03-23",3.9837,3.9937,3.9329,3.9628,100000.0],["2006-03-24",3.9398,4.0057,3.9269,3.9957,114000.0],["2006-03-27",3.9578,3.9937,3.9099,3.9189,290000.0],["2006-03-28",3.9089,3.9668,3.9059,3.9339,102000.0],["2006-03-29",3.9229,3.9638,3.9029,3.9049,102000.0],["2006-03-30",3.9299,3.9359,3.8511,3.874,196000.0],["2006-03-31",3.8601,3.89,3.8401,3.8601,136800.0],["2006-04-03",3.7952,3.8401,3.7862,3.8082,526000.0],["2006-04-04",3.8561,3.886,3.7922,3.8501,446800.0],["2006-04-05",3.8321,3.9049,3.8022,3.898,219200.0],["2006-04-06",3.9,3.9957,3.899,3.9897,304400.0],["2006-04-07",4.0147,4.0176,3.9648,3.9648,95600.0],["2006-04-10",3.9628,3.9758,3.9289,3.9418,100800.0],["2006-04-11",3.9478,3.9548,3.891,3.9069,201200.0],["2006-04-12",3.9209,3.9239,3.8511,3.867,195200.0],["2006-04-13",3.87,3.9598,3.8601,3.9518,206000.0],["2006-04-17",3.9558,4.0097,3.9558,4.0057,120400.0],["2006-04-18",3.9887,4.0436,3.9827,4.0436,102400.0],["2006-04-19",4.0466,4.0466,3.9817,4.0077,236800.0],["2006-04-20",3.9827,3.9987,3.9239,3.9438,295200.0],["2006-04-21",3.9458,4.0565,3.9458,4.0416,196800.0],["2006-04-24",4.0176,4.0875,4.0176,4.0575,84000.0],["2006-04-25",4.0575,4.1034,4.0575,4.0935,438400.0],["2006-04-26",4.1324,4.1353,4.1044,4.1144,277200.0],["2006-04-27",4.0945,4.1373,4.0925,4.1194,190400.0],["2006-04-28",4.0945,4.1294,4.0885,4.1224,376400.0],["2006-05-01",4.1433,4.1852,4.1264,4.1762,290000.0],["2006-05-02",4.1762,4.3468,4.1762,4.28,426000.0],["2006-05-03",4.3139,4.3199,4.1982,4.2022,376800.0],["2006-05-04",4.1832,4.1832,4.1154,4.1503,151600.0],["2006-05-05",4.1443,4.1593,4.0964,4.1363,104800.0],["2006-05-08",4.1363,4.1842,4.0855,4.1094,301200.0],["2006-05-09",4.1144,4.1493,4.0895,4.0895,141200.0],["2006-05-10",4.0725,4.1294,4.0506,4.1054,132000.0],["2006-05-11",4.1074,4.1074,3.9927,4.0087,548400.0],["2006-05-12",3.9698,4.0366,3.9458,3.9708,512800.0],["2006-05-15",3.9498,3.9797,3.901,3.9658,201600.0],["2006-05-16",3.9558,3.9847,3.9,3.9578,226000.0],["2006-05-17",3.9518,3.9857,3.9069,3.9159,144400.0],["2006-05-18",3.9179,3.9538,3.876,3.9289,152400.0],["2006-05-19",3.9189,3.9738,3.9039,3.9508,101200.0],["2006-05-22",3.9259,3.9379,3.7593,3.8251,330800.0],["2006-05-23",3.89,3.9718,3.89,3.894,192400.0],["2006-05-24",3.89,3.9049,3.8321,3.874,444800.0],["2006-05-25",3.9389,3.9927,3.9349,3.9807,178800.0],["2006-05-26",4.0047,4.0675,3.9708,4.0556,254400.0],["2006-05-30",4.1024,4.1114,4.0526,4.0635,223600.0],["2006-05-31",4.0915,4.1144,4.0067,4.0346,248800.0],["2006-06-01",3.9398,4.1294,3.89,4.1194,591600.0],["2006-06-02",4.1194,4.1792,4.0795,4.1054,135600.0],["2006-06-05",4.0795,4.0935,4.0077,4.0177,361200.0],["2006-06-06",3.9738,4.0067,3.9399,3.9797,460400.0],["2006-06-07",3.9853,4.0244,3.9552,3.9582,248400.0],["2006-06-08",3.9281,3.9792,3.8568,3.9632,775200.0],["2006-06-09",3.9833,4.0405,3.9351,3.9411,113200.0],["2006-06-12",3.9351,4.0415,3.9351,4.0124,2651200.0],["2006-06-13",3.9772,4.0043,3.913,3.9351,501200.0],["2006-06-14",4.0375,4.0375,3.8418,3.904,727200.0],["2006-06-15",3.904,3.9461,3.8899,3.9401,312800.0],["2006-06-16",3.9291,3.9652,3.899,3.917,156800.0],["2006-06-19",3.909,3.9692,3.8668,3.918,244800.0],["2006-06-20",3.919,3.9532,3.9,3.9301,152400.0],["2006-06-21",3.9291,4.0615,3.9291,4.0254,178000.0],["2006-06-22",4.0244,4.0625,3.9953,4.0023,366800.0],["2006-06-23",4.0094,4.0304,3.9501,3.9913,206000.0],["2006-06-26",3.9813,4.0495,3.9722,4.0445,126400.0],["2006-06-27",4.0395,4.0395,3.9943,4.0023,166000.0],["2006-06-28",3.9913,4.0023,3.9421,3.9752,127200.0],["2006-06-29",4.0154,4.0334,3.9351,3.9722,218000.0],["2006-06-30",3.9722,4.0525,3.9722,4.0525,232400.0],["2006-07-03",4.0425,4.0595,4.0375,4.0595,179600.0],["2006-07-05",4.0395,4.0495,3.923,3.9542,276000.0],["2006-07-06",3.9642,4.0134,3.9271,3.9471,303200.0],["2006-07-07",3.9501,3.9893,3.9421,3.9893,86000.0],["2006-07-10",3.9572,3.9702,3.907,3.9381,189200.0],["2006-07-11",3.9341,3.9903,3.907,3.9903,144000.0],["2006-07-12",3.9702,4.0063,3.9451,3.9702,94000.0],["2006-07-13",3.9582,3.9582,3.8739,3.8909,140400.0],["2006-07-14",3.8699,3.914,3.8699,3.906,102800.0],["2006-07-17",3.8919,3.8919,3.8377,3.8407,86800.0],["2006-07-18",3.8528,3.8749,3.8036,3.8116,159200.0],["2006-07-19",3.8116,3.91,3.8006,3.907,119600.0],["2006-07-20",3.914,4.0535,3.914,4.0284,317200.0],["2006-07-21",4.0184,4.0746,3.9933,4.0465,130000.0],["2006-07-24",4.0375,4.1418,4.0274,4.1147,196000.0],["2006-07-25",4.1077,4.1238,4.0625,4.1238,112400.0],["2006-07-26",4.1398,4.195,4.1147,4.186,96400.0],["2006-07-27",4.2061,4.2121,4.1157,4.1418,96800.0],["2006-07-28",4.1519,4.187,4.1278,4.1689,160000.0],["2006-07-31",4.1438,4.2231,4.1438,4.2171,144800.0],["2006-08-01",4.2271,4.2853,4.2271,4.2843,121600.0],["2006-08-02",4.2954,4.3114,4.2261,4.2452,137200.0],["2006-08-03",4.2201,4.2512,4.198,4.2301,70800.0],["2006-08-04",4.2653,4.2954,4.2251,4.2693,79600.0],["2006-08-07",4.2954,4.3154,4.2402,4.2502,210000.0],["2006-08-08",4.2713,4.3987,4.2713,4.3897,405200.0],["2006-08-09",4.3887,4.5433,4.3887,4.4961,856400.0],["2006-08-10",4.471,4.5101,4.4459,4.5021,140400.0],["2006-08-11",4.4921,4.6757,4.4921,4.5834,192400.0],["2006-08-14",4.6035,4.6316,4.5382,4.5613,270800.0],["2006-08-15",4.5553,4.6798,4.5553,4.6516,134000.0],["2006-08-16",4.6567,4.7068,4.6256,4.6466,154800.0],["2006-08-17",4.6366,4.6848,4.6135,4.6506,127600.0],["2006-08-18",4.6466,4.6567,4.5623,4.6165,172000.0],["2006-08-21",4.6225,4.6707,4.6075,4.6627,200400.0],["2006-08-22",4.6777,4.6928,4.6306,4.6868,189600.0],["2006-08-23",4.6818,4.7329,4.6747,4.7119,158800.0],["2006-08-24",4.7249,4.757,4.6938,4.7319,196800.0],["2006-08-25",4.737,4.7671,4.7299,4.7299,107200.0],["2006-08-28",4.7319,4.748,4.7109,4.737,110400.0],["2006-08-29",4.737,4.742,4.6717,4.7169,140400.0],["2006-08-30",4.75,4.8052,4.7189,4.7992,183600.0],["2006-08-31",4.7922,4.8193,4.7691,4.7711,204800.0],["2006-09-01",4.7962,4.8022,4.751,4.7671,166800.0],["2006-09-05",4.75,4.7721,4.7109,4.757,137200.0],["2006-09-06",4.7189,4.735,4.6918,4.6918,168000.0],["2006-09-07",4.6818,4.746,4.6717,4.6948,190800.0],["2006-09-08",4.6366,4.6366,4.5242,4.5272,836800.0],["2006-09-11",5.1023,5.5449,5.1023,5.318,1172400.0],["2006-09-12",5.4033,5.5519,5.3411,5.5097,1337600.0],["2006-09-13",5.5026,5.5449,5.4653,5.5046,1014400.0],["2006-09-14",5.5298,5.5762,5.5207,5.5308,260000.0],["2006-09-15",5.5247,5.5318,5.427,5.4683,201600.0],["2006-09-18",5.4431,5.4854,5.3876,5.4149,326800.0],["2006-09-19",5.3826,5.4189,5.3624,5.3816,269200.0],["2006-09-20",5.4653,5.5731,5.432,5.4945,368800.0],["2006-09-21",5.5187,5.557,5.5116,5.5409,200400.0],["2006-09-22",5.5842,5.7647,5.56,5.7173,266400.0],["2006-09-25",5.7465,5.801,5.7385,5.7465,254800.0],["2006-09-26",5.7465,5.7768,5.6145,5.6417,258400.0],["2006-09-27",5.6377,5.7123,5.6235,5.6367,120400.0],["2006-09-28",5.6619,5.6861,5.6195,5.6447,370800.0],["2006-09-29",5.6195,5.677,5.6064,5.6427,275600.0],["2006-10-02",5.6457,5.7425,5.6256,5.7405,274400.0],["2006-10-03",5.7153,5.7193,5.6518,5.679,138400.0],["2006-10-04",5.6649,5.6861,5.6185,5.68,106800.0],["2006-10-05",5.6891,5.7324,5.6407,5.7012,346800.0],["2006-10-06",5.6901,5.6901,5.6054,5.6306,180000.0],["2006-10-09",5.6508,5.7062,5.6508,5.6961,64000.0],["2006-10-10",5.6558,5.6558,5.5157,5.552,386000.0],["2006-10-11",5.4925,5.5157,5.4199,5.437,308400.0],["2006-10-12",5.4572,5.4784,5.3372,5.4683,610400.0],["2006-10-13",5.4794,5.5106,5.4441,5.4955,171200.0],["2006-10-16",5.5258,5.5499,5.4451,5.5499,510400.0],["2006-10-17",5.5247,5.5247,5.4169,5.4562,236000.0],["2006-10-18",5.4542,5.4874,5.3382,5.4128,242800.0],["2006-10-19",5.4138,5.4471,5.3786,5.433,199200.0],["2006-10-20",5.4713,5.4925,5.4239,5.4431,139600.0],["2006-10-23",5.4491,5.4945,5.4491,5.4653,134400.0],["2006-10-24",5.4602,5.6114,5.4602,5.6084,157600.0],["2006-10-25",5.6004,5.6145,5.5278,5.6074,175200.0],["2006-10-26",5.5963,5.7052,5.5963,5.7032,244800.0],["2006-10-27",5.7102,5.7778,5.6689,5.6982,107600.0],["2006-10-30",5.6911,5.7153,5.6205,5.6961,171200.0],["2006-10-31",5.7768,5.8474,5.7405,5.7828,220400.0],["2006-11-01",5.2929,5.2939,4.7636,4.9047,3588000.0],["2006-11-02",5.0791,5.0791,4.8503,5.0761,2459600.0],["2006-11-03",5.1719,5.1739,4.9904,5.0358,1142800.0],["2006-11-06",5.0318,5.0368,4.94,4.9481,565600.0],["2006-11-07",4.9632,4.9955,4.9299,4.9309,300800.0],["2006-11-08",4.943,4.9491,4.8896,4.9128,468400.0],["2006-11-09",4.9027,4.9118,4.8684,4.8856,433200.0],["2006-11-10",4.8856,4.939,4.8856,4.8916,226800.0],["2006-11-13",4.8715,4.8876,4.82,4.8372,210400.0],["2006-11-14",4.8372,4.8704,4.821,4.8422,194400.0],["2006-11-15",4.8483,4.9138,4.8412,4.9057,178400.0],["2006-11-16",4.9269,4.9451,4.8805,4.9037,184400.0],["2006-11-17",4.8795,4.8957,4.8493,4.8594,192000.0],["2006-11-20",4.8392,4.8785,4.7646,4.7989,415600.0],["2006-11-21",4.7797,4.8342,4.7495,4.8342,192800.0],["2006-11-22",4.8543,4.8846,4.8321,4.8422,108800.0],["2006-11-24",4.8785,4.9622,4.8785,4.9279,92400.0],["2006-11-27",4.933,4.9894,4.933,4.9894,331600.0],["2006-11-28",4.9834,5.0247,4.9582,5.0116,640400.0],["2006-11-29",5.0176,5.0176,4.9098,4.9128,289600.0],["2006-11-30",4.8896,4.9198,4.8432,4.8432,271600.0],["2006-12-01",4.8483,4.8543,4.7807,4.7958,217600.0],["2006-12-04",4.7948,4.8735,4.7948,4.8725,437600.0],["2006-12-05",4.8886,4.8886,4.821,4.8805,231600.0],["2006-12-06",4.8805,4.938,4.8604,4.9239,269200.0],["2006-12-07",4.9328,4.9359,4.8394,4.876,221600.0],["2006-12-08",4.8821,4.8932,4.8415,4.8668,265200.0],["2006-12-11",4.8668,4.876,4.7592,4.7785,326800.0],["2006-12-12",4.7948,4.7948,4.6984,4.7765,315600.0],["2006-12-13",4.7948,4.8201,4.7816,4.809,295200.0],["2006-12-14",4.8293,4.8293,4.6263,4.7044,599600.0],["2006-12-15",4.7044,4.7542,4.6527,4.673,291600.0],["2006-12-18",4.6689,4.7065,4.609,4.6537,419200.0],["2006-12-19",4.5979,4.5979,4.4923,4.5542,872400.0],["2006-12-20",4.6385,4.7075,4.6314,4.6801,228400.0],["2006-12-21",4.6649,4.6689,4.5786,4.6151,609600.0],["2006-12-22",4.6009,4.6131,4.542,4.5634,174400.0],["2006-12-26",4.5451,4.5786,4.542,4.5491,93200.0],["2006-12-27",4.5431,4.6232,4.5431,4.5938,190000.0],["2006-12-28",4.6161,4.6182,4.5897,4.5979,157200.0],["2006-12-29",4.5847,4.6029,4.5329,4.5339,264800.0],["2007-01-03",4.5593,4.5593,4.4893,4.5014,427600.0],["2007-01-04",4.5116,4.54,4.5075,4.5207,186800.0],["2007-01-05",4.537,4.5725,4.5116,4.5552,173200.0],["2007-01-08",4.5431,4.6283,4.5228,4.6131,150400.0],["2007-01-09",4.6141,4.7126,4.608,4.7095,326400.0],["2007-01-10",4.7044,4.7136,4.605,4.608,308800.0],["2007-01-11",4.608,4.6537,4.5745,4.5948,138400.0],["2007-01-12",4.6161,4.6781,4.6161,4.6699,301600.0],["2007-01-16",4.74,4.74,4.6649,4.6801,199200.0],["2007-01-17",4.672,4.7105,4.6567,4.677,147200.0],["2007-01-18",4.6841,4.6841,4.5755,4.5877,185200.0],["2007-01-19",4.5877,4.6385,4.5877,4.6212,258800.0],["2007-01-22",4.6334,4.6334,4.5491,4.5634,128000.0],["2007-01-23",4.5613,4.5969,4.5197,4.5958,347200.0],["2007-01-24",4.5705,4.672,4.5573,4.6689,336000.0],["2007-01-25",4.6781,4.7613,4.677,4.7227,220000.0],["2007-01-26",4.7197,4.7816,4.7166,4.7592,142400.0],["2007-01-29",4.7501,4.7633,4.6405,4.6679,1248000.0],["2007-01-30",4.6933,4.7278,4.6811,4.7095,270800.0],["2007-01-31",4.7115,4.7217,4.6841,4.6892,252800.0],["2007-02-01",4.7014,4.743,4.6862,4.7115,481600.0],["2007-02-02",4.6902,4.7247,4.676,4.7156,252000.0],["2007-02-05",4.7156,4.7521,4.7044,4.7369,167600.0],["2007-02-06",4.7501,4.7643,4.677,4.6892,493600.0],["2007-02-07",4.7095,4.7471,4.7075,4.7207,322800.0],["2007-02-08",4.745,4.8536,4.745,4.8384,456400.0],["2007-02-09",4.8577,4.875,4.7998,4.8587,337200.0],["2007-02-12",4.8618,4.9176,4.8364,4.8973,409600.0],["2007-02-13",4.9227,4.9866,4.8567,4.8821,313200.0],["2007-02-14",4.8851,4.9541,4.8851,4.8993,162400.0],["2007-02-15",4.9176,4.9521,4.876,4.9227,329600.0],["2007-02-16",4.943,5.0049,4.9348,4.9785,418000.0],["2007-02-20",4.9074,4.948,4.8689,4.946,220000.0],["2007-02-21",4.9663,4.9846,4.9257,4.9714,262000.0],["2007-02-22",4.9795,4.9927,4.9531,4.9856,86800.0],["2007-02-23",4.9734,5.0211,4.9734,4.9836,105200.0],["2007-02-26",4.9907,5.0171,4.9612,4.9683,175600.0],["2007-02-27",4.9704,4.9704,4.7278,4.8039,257200.0],["2007-02-28",4.8262,4.8658,4.7836,4.8049,204400.0],["2007-03-01",4.6943,4.8516,4.6446,4.8344,336000.0],["2007-03-02",4.8009,4.8252,4.741,4.7521,379200.0],["2007-03-05",4.744,4.7958,4.7298,4.7552,224400.0],["2007-03-06",4.7948,4.877,4.7948,4.8577,310000.0],["2007-03-07",4.8688,4.8739,4.8341,4.8576,166800.0],["2007-03-08",4.8668,4.8729,4.8412,4.8637,231200.0],["2007-03-09",4.8842,4.9118,4.8739,4.8995,75200.0],["2007-03-12",4.9148,4.9179,4.8985,4.9077,133600.0],["2007-03-13",4.9077,4.9118,4.8484,4.8566,158800.0],["2007-03-14",4.877,4.8954,4.8239,4.8688,89600.0],["2007-03-15",4.878,4.9148,4.8709,4.8862,49600.0],["2007-03-16",4.9005,4.9107,4.8668,4.8842,88400.0],["2007-03-19",4.9097,4.9097,4.8811,4.9036,128800.0],["2007-03-20",4.9291,4.9986,4.9291,4.9884,194400.0],["2007-03-21",5.0068,5.0548,4.9823,5.0313,619600.0],["2007-03-22",5.0344,5.0344,4.922,4.9363,248000.0],["2007-03-23",4.9414,4.9976,4.923,4.9557,146000.0],["2007-03-26",4.9353,5.015,4.9087,4.9966,304400.0],["2007-03-27",4.9996,4.9996,4.97,4.9802,84000.0],["2007-03-28",4.9649,4.9925,4.9271,4.9536,134800.0],["2007-03-29",5.109,5.2275,5.0272,5.112,540400.0],["2007-03-30",5.1222,5.1406,5.0701,5.109,146000.0],["2007-04-02",5.109,5.1284,5.0834,5.1222,125200.0],["2007-04-03",5.1212,5.1376,5.0926,5.0926,158800.0],["2007-04-04",5.0987,5.1243,5.0681,5.0865,115200.0],["2007-04-05",5.109,5.112,5.0895,5.109,138000.0],["2007-04-09",5.1141,5.1365,5.1049,5.1335,220400.0],["2007-04-10",5.2408,5.3562,5.159,5.3031,631200.0],["2007-04-11",5.2878,5.3103,5.1979,5.2541,538400.0],["2007-04-12",5.25,5.3154,5.2346,5.3154,98400.0],["2007-04-13",5.3082,5.3767,5.3072,5.3613,180000.0],["2007-04-16",5.4155,5.6853,5.4002,5.5453,655200.0],["2007-04-17",5.6822,5.8109,5.6822,5.7271,929600.0],["2007-04-18",5.7241,5.7762,5.6117,5.6403,789200.0],["2007-04-19",5.6147,5.6158,5.5371,5.582,232000.0],["2007-04-20",5.6658,5.7374,5.5861,5.7323,538000.0],["2007-04-23",5.7169,5.7169,5.6495,5.6822,403600.0],["2007-04-24",5.6566,5.6566,5.581,5.6342,298000.0],["2007-04-25",5.6474,5.7128,5.6474,5.7057,192800.0],["2007-04-26",5.6914,5.7915,5.5126,5.7547,444800.0],["2007-04-27",5.7496,5.7588,5.673,5.6812,317200.0],["2007-04-30",5.7088,5.7169,5.5432,5.5432,432800.0],["2007-05-01",5.5729,5.6311,5.4513,5.5218,179200.0],["2007-05-02",5.5228,5.6444,5.4921,5.5841,428800.0],["2007-05-03",5.5769,5.6239,5.5167,5.5534,546400.0],["2007-05-04",5.5974,5.6658,5.5974,5.6505,355200.0],["2007-05-07",5.6761,5.7128,5.6301,5.672,154800.0],["2007-05-08",5.6444,5.6577,5.6158,5.6352,125600.0],["2007-05-09",5.6352,5.6362,5.5606,5.6015,187600.0],["2007-05-10",5.5575,5.6127,5.5013,5.5126,176000.0],["2007-05-11",5.4809,5.5442,5.4451,5.5003,224400.0],["2007-05-14",5.5126,5.5391,5.4809,5.5228,112800.0],["2007-05-15",5.5483,5.6556,5.5432,5.6127,248400.0],["2007-05-16",5.6597,5.721,5.6505,5.6617,244000.0],["2007-05-17",5.6812,5.8191,5.6812,5.7936,291200.0],["2007-05-18",5.8191,5.9765,5.7977,5.9468,282400.0],["2007-05-21",5.957,5.9662,5.9141,5.954,97200.0],["2007-05-22",5.9826,6.0286,5.9346,6.0184,264800.0],["2007-05-23",6.0,6.1563,6.0,6.1134,564800.0],["2007-05-24",6.0838,6.2115,6.0511,6.0531,410400.0],["2007-05-25",6.0807,6.2227,6.0746,6.1134,350000.0],["2007-05-29",6.1583,6.191,6.0909,6.1195,150400.0],["2007-05-30",6.049,6.1348,6.0296,6.1287,398400.0],["2007-05-31",6.1491,6.238,6.1308,6.1481,262400.0],["2007-06-01",6.1859,6.2902,6.1859,6.2677,146000.0],["2007-06-04",6.281,6.3198,6.1706,6.3198,315600.0],["2007-06-05",6.2677,6.3126,6.187,6.2329,193600.0],["2007-06-06",6.2158,6.2332,6.1253,6.1407,290800.0],["2007-06-07",6.1418,6.151,6.0071,6.0493,247200.0],["2007-06-08",6.0071,6.1192,6.0071,6.0924,128400.0],["2007-06-11",6.0472,6.0822,6.0339,6.0616,143600.0],["2007-06-12",6.0308,6.0421,5.929,5.9403,179200.0],["2007-06-13",5.9496,5.9743,5.8818,5.9506,131200.0],["2007-06-14",5.9506,5.9568,5.9157,5.9393,164000.0],["2007-06-15",5.9568,6.0945,5.9568,6.0667,153600.0],["2007-06-18",6.0421,6.0842,6.0051,6.0308,120000.0],["2007-06-19",6.0493,6.26,6.002,6.2589,189200.0],["2007-06-20",6.2332,6.263,6.1716,6.2415,204000.0],["2007-06-21",6.149,6.2404,6.0092,6.0534,1071200.0],["2007-06-22",6.0349,6.1058,6.002,6.0688,490000.0],["2007-06-25",6.0688,6.0688,5.8376,5.8756,373200.0],["2007-06-26",6.1079,6.1079,5.8992,5.9239,415200.0],["2007-06-27",5.9095,6.0462,5.8016,6.0102,610400.0],["2007-06-28",6.0102,6.1479,5.9979,6.0164,208800.0],["2007-06-29",6.0441,6.1336,5.9743,6.0554,234400.0],["2007-07-02",6.1582,6.2795,6.1418,6.2507,183200.0],["2007-07-03",6.2219,6.2394,6.1664,6.1747,142400.0],["2007-07-05",6.2877,6.2877,6.1942,6.2435,227200.0],["2007-07-06",6.2785,6.3319,6.2785,6.3042,189200.0],["2007-07-09",6.3278,6.4193,6.1952,6.2569,242400.0],["2007-07-10",6.2394,6.2394,6.0698,6.0996,210400.0],["2007-07-11",6.0616,6.114,5.9691,6.002,216000.0],["2007-07-12",6.0719,6.1428,6.0534,6.0873,323200.0],["2007-07-13",6.0945,6.1428,6.077,6.1181,995200.0],["2007-07-16",6.1099,6.15,6.0791,6.1397,987200.0],["2007-07-17",6.1356,6.2106,6.1109,6.1921,344800.0],["2007-07-18",6.2075,6.2332,6.112,6.1366,229200.0],["2007-07-19",6.1459,6.1921,6.1335,6.1767,158000.0],["2007-07-20",6.1788,6.1921,6.0739,6.1171,179600.0],["2007-07-23",6.1428,6.1623,6.0411,6.1007,143600.0],["2007-07-24",6.189,6.189,6.0154,6.0369,504000.0],["2007-07-25",6.0287,6.0801,5.8715,5.9773,560000.0],["2007-07-26",5.9188,5.9188,5.67,5.7666,472000.0],["2007-07-27",5.7666,5.78,5.6556,5.6556,408000.0],["2007-07-30",5.705,5.705,5.5837,5.5971,416800.0],["2007-07-31",5.6485,5.7132,5.5745,5.6217,1179600.0],["2007-08-01",5.5909,5.6392,5.4881,5.5436,620400.0],["2007-08-02",5.6115,5.7738,5.5837,5.7255,644800.0],["2007-08-03",5.5498,5.6382,5.447,5.447,1001200.0],["2007-08-06",5.4809,5.4809,5.2219,5.3597,346000.0],["2007-08-07",5.3761,5.4018,5.2374,5.3021,646800.0],["2007-08-08",5.3535,5.3658,5.2487,5.2795,719600.0],["2007-08-09",5.2086,5.2415,5.0863,5.0924,1105600.0],["2007-08-10",5.1223,5.2343,4.9619,5.2343,514400.0],["2007-08-13",5.2672,5.3586,5.1839,5.1891,510000.0],["2007-08-14",5.1634,5.2004,5.0441,5.1017,566000.0],["2007-08-15",5.0688,5.149,5.003,5.0123,278800.0],["2007-08-16",4.9804,4.9958,4.815,4.9568,489200.0],["2007-08-17",5.1901,5.223,4.927,4.9619,366000.0],["2007-08-20",5.0,5.0071,4.8797,4.9506,317200.0],["2007-08-21",4.966,5.1675,4.963,5.1479,267600.0],["2007-08-22",5.2805,5.3257,5.2086,5.2332,189200.0],["2007-08-23",5.2713,5.3042,5.1613,5.2158,307600.0],["2007-08-24",5.2086,5.2692,5.1397,5.2507,213600.0],["2007-08-27",5.2415,5.2641,5.1613,5.1778,178000.0],["2007-08-28",5.1192,5.1603,5.0421,5.0637,253600.0],["2007-08-29",5.0668,5.2045,5.0668,5.1849,249600.0],["2007-08-30",5.1315,5.2404,5.1294,5.2034,224000.0],["2007-08-31",5.298,5.3442,5.2353,5.336,226400.0],["2007-09-04",5.3227,5.3895,5.3021,5.3329,283200.0],["2007-09-05",5.3155,5.3473,5.2569,5.2929,407600.0],["2007-09-06",5.3079,5.3586,5.2613,5.3037,262000.0],["2007-09-07",5.3068,5.3813,5.2416,5.311,302400.0],["2007-09-10",5.2768,5.3399,5.2499,5.2923,316400.0],["2007-09-11",5.3379,5.3876,5.3296,5.3876,237600.0],["2007-09-12",5.3813,5.432,5.371,5.4165,223600.0],["2007-09-13",5.4455,5.4859,5.4124,5.4755,183200.0],["2007-09-14",5.4724,5.548,5.4724,5.5252,509600.0],["2007-09-17",5.519,5.6121,5.4931,5.5749,562400.0],["2007-09-18",5.5935,5.5935,5.4983,5.5842,520400.0],["2007-09-19",5.5956,5.698,5.5821,5.6235,298400.0],["2007-09-20",5.6525,5.7125,5.6338,5.6577,162400.0],["2007-09-21",5.6794,5.758,5.6577,5.726,175600.0],["2007-09-24",5.7435,5.8036,5.726,5.757,252400.0],["2007-09-25",5.7487,5.7632,5.697,5.7063,205200.0],["2007-09-26",5.7363,5.7798,5.7063,5.7798,156000.0],["2007-09-27",5.8067,5.8584,5.8067,5.8584,291200.0],["2007-09-28",5.8801,5.8801,5.7984,5.8108,231600.0],["2007-10-01",5.8388,5.966,5.8056,5.8667,275600.0],["2007-10-02",5.8657,5.8729,5.7673,5.8232,269200.0],["2007-10-03",5.8232,5.8708,5.788,5.8015,287600.0],["2007-10-04",5.8056,5.8201,5.7798,5.8046,514000.0],["2007-10-05",5.9319,5.9671,5.8864,5.8977,238400.0],["2007-10-08",5.9215,5.9505,5.8843,5.9019,132400.0],["2007-10-09",5.9278,5.9278,5.8222,5.8708,161600.0],["2007-10-10",5.8284,5.8791,5.8098,5.8615,163600.0],["2007-10-11",5.8957,5.9485,5.8563,5.9019,165200.0],["2007-10-12",5.8874,5.9588,5.8802,5.9153,100000.0],["2007-10-15",5.8884,5.9174,5.8595,5.8864,142800.0],["2007-10-16",5.8719,5.8843,5.8201,5.8522,113600.0],["2007-10-17",5.8957,5.8957,5.7549,5.8025,205200.0],["2007-10-18",5.8025,5.8191,5.7705,5.7953,175200.0],["2007-10-19",5.7974,5.845,5.668,5.8067,228400.0],["2007-10-22",5.4383,5.7694,5.4383,5.7353,1463600.0],["2007-10-23",5.7725,5.9371,5.7197,5.935,756400.0],["2007-10-24",5.8791,5.9205,5.787,5.9091,350000.0],["2007-10-25",5.9702,5.9795,5.8284,5.8802,459200.0],["2007-10-26",5.8988,5.9785,5.8946,5.9433,248000.0],["2007-10-29",5.9433,5.9764,5.9205,5.9743,321600.0],["2007-10-30",5.9288,5.9888,5.9143,5.9888,153600.0],["2007-10-31",5.9909,6.0685,5.9547,6.0675,196000.0],["2007-11-01",6.054,6.054,5.9278,5.9536,192000.0],["2007-11-02",5.9764,5.9816,5.7963,5.9422,342800.0],["2007-11-05",5.9505,5.9505,5.6163,5.7591,535200.0],["2007-11-06",5.7487,5.8636,5.7487,5.8543,200400.0],["2007-11-07",5.7984,5.9112,5.7353,5.7477,244400.0],["2007-11-08",5.7146,5.7663,5.5531,5.6411,249600.0],["2007-11-09",5.5128,5.6473,5.5128,5.5976,335600.0],["2007-11-12",5.5542,5.6132,5.3886,5.3989,306400.0],["2007-11-13",5.3927,5.4693,5.3058,5.3731,318000.0],["2007-11-14",5.4145,5.4145,5.2437,5.2623,303600.0],["2007-11-15",5.2075,5.252,5.104,5.1526,538800.0],["2007-11-16",5.1682,5.2468,5.1588,5.1878,270400.0],["2007-11-19",5.1506,5.1816,5.0885,5.1578,323200.0],["2007-11-20",5.1288,5.2033,5.0481,5.075,416000.0],["2007-11-21",4.9808,5.0295,4.9146,4.9902,262400.0],["2007-11-23",4.9964,4.9964,4.8329,4.8484,285200.0],["2007-11-26",4.8401,4.8732,4.7356,4.7449,530800.0],["2007-11-27",4.6911,4.7832,4.6714,4.7501,408000.0],["2007-11-28",4.7449,4.9601,4.7449,4.9457,229600.0],["2007-11-29",4.8587,4.8587,4.599,4.6776,619600.0],["2007-11-30",4.6518,4.7925,4.5979,4.6766,417600.0],["2007-12-03",4.6776,4.7263,4.5597,4.571,369600.0],["2007-12-04",4.5338,4.5534,4.4479,4.4914,393200.0],["2007-12-05",4.5286,4.601,4.5017,4.5234,407600.0],["2007-12-06",4.5648,4.6476,4.5183,4.6424,344400.0],["2007-12-07",4.6728,4.6968,4.6018,4.6133,256800.0],["2007-12-10",4.5715,4.6258,4.5715,4.606,565600.0],["2007-12-11",4.5684,4.606,4.4755,4.4964,628000.0],["2007-12-12",4.511,4.5976,4.3303,4.4045,770400.0],["2007-12-13",4.4013,4.4013,4.1424,4.347,812400.0],["2007-12-14",4.3752,4.4974,4.2656,4.4932,1240400.0],["2007-12-17",4.4149,4.6185,4.4149,4.5507,758800.0],["2007-12-18",4.5976,4.6707,4.4431,4.6655,640400.0],["2007-12-19",4.6812,4.8242,4.6634,4.8023,710000.0],["2007-12-20",4.8514,4.8973,4.7825,4.8315,1056000.0],["2007-12-21",4.8253,5.0216,4.7971,4.961,2610800.0],["2007-12-24",4.9475,5.0185,4.9475,5.0028,260800.0],["2007-12-26",5.0226,5.0299,4.9809,4.9903,98000.0],["2007-12-27",5.0675,5.1135,5.007,5.0571,330800.0],["2007-12-28",5.0853,5.1375,5.079,5.103,450000.0],["2007-12-31",5.0832,5.1041,5.0289,5.0393,265200.0],["2008-01-02",5.103,5.103,5.0299,5.0822,948400.0],["2008-01-03",5.0759,5.0769,4.9798,5.0185,256800.0],["2008-01-04",4.9924,4.9924,4.8858,4.8942,960000.0],["2008-01-07",4.9401,4.9579,4.7282,4.7835,738800.0],["2008-01-08",4.8138,4.8973,4.7511,4.7511,799200.0],["2008-01-09",4.7365,4.7365,4.5444,4.653,493200.0],["2008-01-10",4.6217,4.8138,4.5893,4.7679,450800.0],["2008-01-11",4.6968,4.7146,4.6112,4.6311,345200.0],["2008-01-14",4.6112,4.6394,4.582,4.6206,254000.0],["2008-01-15",4.605,4.605,4.4702,4.4995,374800.0],["2008-01-16",4.4274,4.5089,4.3188,4.3658,463200.0],["2008-01-17",4.3481,4.3481,4.2029,4.2395,407200.0],["2008-01-18",4.2186,4.3272,4.158,4.2217,329600.0],["2008-01-22",4.062,4.1831,4.0494,4.1465,521200.0],["2008-01-23",4.0108,4.2656,4.0108,4.2478,473600.0],["2008-01-24",4.3063,4.4765,4.3063,4.4494,674000.0],["2008-01-25",4.4285,4.5162,4.3982,4.4222,334000.0],["2008-01-28",4.4201,4.4201,4.3282,4.3752,270000.0],["2008-01-29",4.4149,4.4149,4.3564,4.3815,123600.0],["2008-01-30",4.416,4.4723,4.3502,4.3721,162400.0],["2008-01-31",4.2708,4.4149,4.2228,4.3878,330400.0],["2008-02-01",4.4201,4.4598,4.3878,4.4274,349600.0],["2008-02-04",4.3679,4.4661,4.3679,4.418,137200.0],["2008-02-05",4.4212,4.4212,4.2374,4.298,232000.0],["2008-02-06",4.3168,4.3168,4.1841,4.2123,305600.0],["2008-02-07",4.1674,4.2437,4.1413,4.1852,232400.0],["2008-02-08",4.2155,4.3314,4.2155,4.2812,256400.0],["2008-02-11",4.2489,4.2802,4.1894,4.2071,228000.0],["2008-02-12",4.2489,4.2677,4.1883,4.2238,256800.0],["2008-02-13",4.276,4.3,4.228,4.3,209200.0],["2008-02-14",4.3042,4.322,4.2155,4.2416,230400.0],["2008-02-15",4.2698,4.2771,4.1278,4.181,307200.0],["2008-02-19",4.2029,4.2259,4.1465,4.2155,201200.0],["2008-02-20",4.2238,4.2489,4.1904,4.2489,289600.0],["2008-02-21",4.2541,4.346,4.2541,4.346,228400.0],["2008-02-22",4.3669,4.4786,4.3147,4.4755,495600.0],["2008-02-25",4.4817,4.6728,4.4817,4.653,696800.0],["2008-02-26",4.7313,4.8984,4.7083,4.8733,505600.0],["2008-02-27",4.8733,4.9046,4.8065,4.8858,484800.0],["2008-02-28",4.8879,4.9537,4.8681,4.8879,393200.0],["2008-02-29",4.8879,4.8879,4.6269,4.6676,325200.0],["2008-03-03",4.6561,4.7177,4.6425,4.653,316400.0],["2008-03-04",4.6467,4.6718,4.5058,4.5454,421600.0],["2008-03-05",4.583,4.6154,4.5736,4.5924,302400.0],["2008-03-06",4.583,4.7146,4.5339,4.5496,396800.0],["2008-03-07",4.525,4.6274,4.5155,4.5482,332000.0],["2008-03-10",4.5778,4.5778,4.3752,4.429,433200.0],["2008-03-11",4.4733,4.4733,4.2981,4.3836,492800.0],["2008-03-12",4.4227,4.4733,4.3699,4.3942,356800.0],["2008-03-13",4.3815,4.5377,4.3351,4.4607,411200.0],["2008-03-14",4.4395,4.5493,4.4195,4.5398,773600.0],["2008-03-17",4.3857,4.5704,4.3657,4.3847,1084000.0],["2008-03-18",4.3593,4.4596,4.3593,4.4543,2329200.0],["2008-03-19",4.4184,4.4364,4.219,4.2348,2082800.0],["2008-03-20",4.2158,4.2981,4.1409,4.2285,484000.0],["2008-03-24",4.1937,4.4617,4.1873,4.4047,319200.0],["2008-03-25",4.3857,4.4807,4.3266,4.449,284400.0],["2008-03-26",4.4279,4.4575,4.3414,4.3541,396000.0],["2008-03-27",4.3805,4.5778,4.3583,4.3731,453600.0],["2008-03-28",4.4237,4.4849,4.3699,4.3762,244400.0],["2008-03-31",4.3266,4.4522,4.3013,4.4163,406800.0],["2008-04-01",4.5187,4.6506,4.4891,4.6232,440800.0],["2008-04-02",4.6168,4.7603,4.5641,4.6696,521200.0],["2008-04-03",4.696,4.7846,4.6812,4.7762,291200.0],["2008-04-04",4.7487,4.7783,4.7034,4.7403,189200.0],["2008-04-07",4.7297,4.7414,4.6443,4.6749,278000.0],["2008-04-08",4.6622,4.6622,4.5978,4.6189,190400.0],["2008-04-09",4.5788,4.5936,4.5366,4.5905,290000.0],["2008-04-10",4.6021,4.6844,4.5788,4.6801,217200.0],["2008-04-11",4.6833,4.7245,4.5556,4.5873,277200.0],["2008-04-14",4.5957,4.6073,4.524,4.5672,211600.0],["2008-04-15",4.5229,4.5736,4.5008,4.5503,307600.0],["2008-04-16",4.5693,4.64,4.5472,4.5852,244800.0],["2008-04-17",4.5662,4.62,4.5324,4.6063,253600.0],["2008-04-18",4.6854,4.7181,4.6495,4.715,366000.0],["2008-04-21",4.7487,4.7614,4.6327,4.6664,266000.0],["2008-04-22",4.6189,4.6833,4.6094,4.6517,170000.0],["2008-04-23",4.6253,4.6253,4.5155,4.5461,183200.0],["2008-04-24",4.5155,4.659,4.5155,4.6369,152800.0],["2008-04-25",4.639,4.6464,4.5799,4.6126,257200.0],["2008-04-28",4.6633,4.6865,4.6179,4.6527,273200.0],["2008-04-29",4.6865,4.735,4.6284,4.6559,190400.0],["2008-04-30",4.6928,4.7297,4.6348,4.6801,231600.0],["2008-05-01",4.6485,4.7203,4.5915,4.6991,365600.0],["2008-05-02",4.7224,4.7424,4.6538,4.7118,398400.0],["2008-05-05",4.7002,4.7002,4.5936,4.6094,302800.0],["2008-05-06",4.5831,4.6664,4.5588,4.6379,200000.0],["2008-05-07",4.6432,4.6749,4.5831,4.6137,403600.0],["2008-05-08",4.5704,4.734,4.5641,4.7224,322400.0],["2008-05-09",4.7181,4.8005,4.6369,4.6464,380000.0],["2008-05-12",4.6654,4.6886,4.6158,4.6601,447600.0],["2008-05-13",4.6506,4.678,4.6306,4.6654,303600.0],["2008-05-14",4.6844,4.7487,4.6833,4.7192,370800.0],["2008-05-15",4.7561,4.8237,4.7561,4.8173,231200.0],["2008-05-16",4.868,4.926,4.8458,4.8585,260400.0],["2008-05-19",4.888,4.9028,4.7846,4.8026,232000.0],["2008-05-20",4.8321,4.9281,4.8258,4.9007,439600.0],["2008-05-21",4.8659,5.0537,4.8659,4.9893,501200.0],["2008-05-22",4.963,4.9767,4.888,4.9482,306000.0],["2008-05-23",4.925,5.0094,4.8986,4.9598,358400.0],["2008-05-27",4.9577,4.9577,4.8321,4.9165,405200.0],["2008-05-28",4.9271,4.9756,4.8754,4.9397,299200.0],["2008-05-29",4.9661,5.0263,4.964,4.9978,259600.0],["2008-05-30",4.9809,4.9809,4.8923,4.9239,396400.0],["2008-06-02",4.8712,4.8965,4.8099,4.8553,274800.0],["2008-06-03",4.8332,4.8553,4.7804,4.7899,212800.0],["2008-06-04",4.754,4.7857,4.6854,4.7013,311600.0],["2008-06-05",4.6949,4.7192,4.6369,4.6569,320400.0],["2008-06-06",4.6437,4.6565,4.6096,4.6256,239600.0],["2008-06-09",4.649,4.6544,4.5222,4.5925,383200.0],["2008-06-10",4.5264,4.584,4.5147,4.5776,302000.0],["2008-06-11",4.567,4.5904,4.4422,4.4721,435200.0],["2008-06-12",4.4422,4.4699,4.4145,4.4636,264800.0],["2008-06-13",4.4433,4.4881,4.4166,4.4454,361200.0],["2008-06-16",4.4678,4.5201,4.4358,4.4891,268800.0],["2008-06-17",4.503,4.5766,4.4987,4.567,187600.0],["2008-06-18",4.5286,4.616,4.5147,4.5606,368000.0],["2008-06-19",4.5606,4.6267,4.5275,4.6181,255200.0],["2008-06-20",4.616,4.6256,4.5776,4.6107,345200.0],["2008-06-23",4.5883,4.6053,4.5414,4.5819,222400.0],["2008-06-24",4.5222,4.5627,4.4039,4.4316,507200.0],["2008-06-25",4.4337,4.4348,4.3697,4.3996,399200.0],["2008-06-26",4.3868,4.3868,4.2578,4.2759,274000.0],["2008-06-27",4.3164,4.3516,4.2567,4.2898,238400.0],["2008-06-30",4.2834,4.3132,4.2461,4.2994,312800.0],["2008-07-01",4.2717,4.3708,4.2663,4.3271,296000.0],["2008-07-02",4.3729,4.3729,4.2216,4.2482,436800.0],["2008-07-03",4.2333,4.3378,4.1416,4.1416,317600.0],["2008-07-07",4.1416,4.2312,4.051,4.0755,543600.0],["2008-07-08",4.0904,4.132,4.0616,4.1299,412000.0],["2008-07-09",4.1715,4.2109,4.1416,4.1885,366800.0],["2008-07-10",4.2013,4.2013,4.0947,4.1299,314400.0],["2008-07-11",4.1086,4.1086,3.9518,4.0712,317600.0],["2008-07-14",4.0776,4.1192,3.8698,3.9305,403600.0],["2008-07-15",3.8644,3.8836,3.7951,3.8346,513200.0],["2008-07-16",3.8186,3.986,3.8186,3.9209,462000.0],["2008-07-17",3.9849,4.1405,3.9636,4.1118,557200.0],["2008-07-18",4.115,4.1363,4.0489,4.0723,378400.0],["2008-07-21",4.0958,4.0958,4.0137,4.0414,355600.0],["2008-07-22",4.0265,4.0467,3.9529,3.9625,406800.0],["2008-07-23",3.9604,3.9988,3.8826,3.9124,807200.0],["2008-07-24",3.906,3.9284,3.8026,3.8143,454400.0],["2008-07-25",3.8431,3.8751,3.7994,3.8186,289200.0],["2008-07-28",3.8005,3.8229,3.7589,3.7813,319200.0],["2008-07-29",3.7568,3.7855,3.6917,3.7184,597200.0],["2008-07-30",3.7141,3.7141,3.68,3.7141,743600.0],["2008-07-31",3.6885,3.7653,3.6885,3.7557,1216400.0],["2008-08-01",3.7898,3.8175,3.7301,3.7408,415600.0],["2008-08-04",3.7205,3.761,3.6843,3.7226,205200.0],["2008-08-05",3.7184,3.8293,3.6619,3.7994,385200.0],["2008-08-06",3.7504,3.8165,3.7504,3.8005,355600.0],["2008-08-07",3.7877,3.8165,3.7653,3.7866,298800.0],["2008-08-08",3.7898,3.9753,3.7898,3.9369,513200.0],["2008-08-11",3.9316,3.9316,3.7951,3.842,437200.0],["2008-08-12",3.858,3.9188,3.8484,3.8911,338400.0],["2008-08-13",3.8634,3.8634,3.7365,3.7664,400000.0],["2008-08-14",3.7493,3.8101,3.7472,3.7909,323200.0],["2008-08-15",3.7696,3.7781,3.7056,3.7397,306800.0],["2008-08-18",3.7632,3.7632,3.696,3.7333,456800.0],["2008-08-19",3.7301,3.7461,3.6992,3.7141,229200.0],["2008-08-20",3.7365,3.7749,3.7109,3.7749,225200.0],["2008-08-21",3.7877,3.9423,3.7802,3.9401,294800.0],["2008-08-22",4.0425,4.0425,3.938,3.9668,602000.0],["2008-08-25",3.9668,4.0233,3.9231,3.9241,481600.0],["2008-08-26",3.9433,3.9433,3.8506,3.8666,309200.0],["2008-08-27",3.8858,3.9988,3.8804,3.9881,336400.0],["2008-08-28",4.0126,4.1587,4.0062,4.1544,543200.0],["2008-08-29",4.1224,4.1373,4.0808,4.1352,457600.0],["2008-09-02",4.1416,4.1704,4.019,4.0329,692000.0],["2008-09-03",4.0393,4.0595,3.9657,4.0009,431600.0],["2008-09-04",4.0233,4.0521,3.9423,3.9924,472800.0],["2008-09-05",3.9497,3.955,3.89,3.9508,358000.0],["2008-09-08",3.9866,4.0092,3.882,3.9014,300000.0],["2008-09-09",3.9478,4.0017,3.8399,3.8615,374800.0],["2008-09-10",3.9057,3.924,3.8798,3.9003,404000.0],["2008-09-11",3.8744,4.0286,3.8335,3.992,465200.0],["2008-09-12",3.9736,4.0998,3.9273,4.0675,282400.0],["2008-09-15",3.9488,4.0222,3.8992,3.9823,474800.0],["2008-09-16",3.9176,3.9488,3.8539,3.9424,782800.0],["2008-09-17",3.9294,3.9478,3.6092,3.6307,785600.0],["2008-09-18",3.6846,3.8259,3.5865,3.607,1778800.0],["2008-09-19",3.7612,3.9219,3.621,3.8971,778000.0],["2008-09-22",3.8831,4.0092,3.8097,3.8324,497600.0],["2008-09-23",3.8378,3.8938,3.7709,3.7979,448400.0],["2008-09-24",3.7936,3.8432,3.7504,3.7591,357200.0],["2008-09-25",3.7979,3.8529,3.7558,3.8173,508000.0],["2008-09-26",3.7828,3.8777,3.7828,3.8777,563200.0],["2008-09-29",3.841,3.8701,3.6846,3.7396,859200.0],["2008-09-30",3.7267,3.8895,3.7267,3.8345,1041600.0],["2008-10-01",3.7774,4.0243,3.7386,4.0103,555200.0],["2008-10-02",3.9391,3.9747,3.7418,3.7698,704800.0],["2008-10-03",3.8378,3.896,3.7202,3.7321,617600.0],["2008-10-06",3.6523,3.7245,3.3849,3.566,1229200.0],["2008-10-07",3.6286,3.676,3.3223,3.3482,1652000.0],["2008-10-08",3.3816,3.4409,3.0581,3.3342,1414400.0],["2008-10-09",3.4043,3.4862,3.1218,3.194,1128800.0],["2008-10-10",3.0657,3.9089,2.8932,3.084,1378000.0],["2008-10-13",3.1174,3.4334,3.1002,3.4334,296800.0],["2008-10-14",3.5294,3.5358,3.056,3.1487,1000400.0],["2008-10-15",3.1735,3.207,3.0387,3.1099,869200.0],["2008-10-16",3.1272,3.3353,3.0377,3.3148,1663200.0],["2008-10-17",3.2113,3.4431,3.1821,3.3568,952400.0],["2008-10-20",3.3407,3.5164,3.3407,3.5132,764000.0],["2008-10-21",3.5197,3.5197,3.3439,3.3795,1331200.0],["2008-10-22",3.2619,3.3234,3.1962,3.2501,975600.0],["2008-10-23",3.1972,3.2857,3.1034,3.235,1534000.0],["2008-10-24",2.9924,3.1703,2.9546,3.1239,844000.0],["2008-10-27",3.1045,3.1714,3.0312,3.0377,1115200.0],["2008-10-28",3.1228,3.2479,3.0279,3.2404,953200.0],["2008-10-29",3.3223,3.5725,3.2566,3.4021,1312000.0],["2008-10-30",3.5553,3.5553,3.4086,3.4927,571600.0],["2008-10-31",3.4453,3.5574,3.3924,3.5154,1153200.0],["2008-11-03",3.5574,3.579,3.497,3.5617,436800.0],["2008-11-04",3.7159,3.7731,3.634,3.7483,584000.0],["2008-11-05",3.7677,3.8259,3.6027,3.6286,722400.0],["2008-11-06",3.6577,3.6577,3.359,3.4129,726000.0],["2008-11-07",3.4507,3.4539,3.2911,3.3504,971600.0],["2008-11-10",3.3266,3.4345,3.1768,3.4118,2156400.0],["2008-11-11",3.3655,3.3655,3.139,3.1908,946400.0],["2008-11-12",3.1487,3.1832,2.9859,3.0506,946400.0],["2008-11-13",3.0948,3.2566,3.0161,3.2566,1025600.0],["2008-11-14",3.235,3.2544,3.1024,3.1077,938800.0],["2008-11-17",3.0873,3.2264,3.0646,3.1433,911600.0],["2008-11-18",3.1541,3.2447,3.0819,3.152,1170800.0],["2008-11-19",3.1196,3.235,3.0441,3.0495,1322000.0],["2008-11-20",2.9794,3.0161,2.7465,2.7778,996800.0],["2008-11-21",2.919,2.9309,2.6397,2.8263,1355600.0],["2008-11-24",2.9482,3.1476,2.932,3.1304,1086800.0],["2008-11-25",3.194,3.2932,3.0754,3.1692,984800.0],["2008-11-26",3.0517,3.1789,2.8338,3.111,966000.0],["2008-11-28",2.9589,3.1196,2.9374,3.1013,286400.0],["2008-12-01",3.1412,3.1865,3.0312,3.043,1214400.0],["2008-12-02",3.1379,3.1735,2.9244,3.042,1490000.0],["2008-12-03",2.8576,3.0031,2.8382,2.9169,1570800.0],["2008-12-04",2.8878,2.9697,2.8123,2.8489,1006000.0],["2008-12-05",2.7918,2.8867,2.6732,2.7573,1221600.0],["2008-12-08",2.8727,3.0042,2.8651,2.988,1488400.0],["2008-12-09",2.952,3.0023,2.8273,2.9356,1615600.0],["2008-12-10",3.0132,3.0154,2.7923,2.8634,771600.0],["2008-12-11",2.9148,2.9192,2.7759,2.8033,858000.0],["2008-12-12",2.7038,2.9356,2.7016,2.8918,865600.0],["2008-12-15",2.8951,2.9093,2.7267,2.7683,900000.0],["2008-12-16",2.7683,2.8448,2.7093,2.8109,1165200.0],["2008-12-17",2.7792,2.9378,2.6447,2.8109,1658800.0],["2008-12-18",2.7727,2.7869,2.7005,2.7125,1019200.0],["2008-12-19",2.6819,2.7464,2.6732,2.718,904000.0],["2008-12-22",2.7333,2.8,2.7224,2.7738,1063600.0],["2008-12-23",2.7497,2.8372,2.7267,2.7508,1128000.0],["2008-12-24",2.7464,2.8306,2.7421,2.8175,393200.0],["2008-12-26",2.8481,3.0569,2.8066,2.9596,1412400.0],["2008-12-29",2.9618,3.0285,2.8481,2.9574,3755200.0],["2008-12-30",2.9662,3.1291,2.9235,3.1127,1962800.0],["2008-12-31",3.1171,3.1324,3.0624,3.1072,1192800.0],["2009-01-02",3.093,3.14,3.0908,3.1269,678400.0],["2009-01-05",3.1411,3.1914,3.1018,3.1914,1270000.0],["2009-01-06",3.2166,3.2515,3.0908,3.116,1700800.0],["2009-01-07",3.0777,3.1466,3.0121,3.0504,1611600.0],["2009-01-08",3.0602,3.0941,2.9913,3.0897,1104800.0],["2009-01-09",3.0886,3.0886,3.0132,3.0372,927600.0],["2009-01-12",3.0023,3.0394,2.9465,2.9618,1200800.0],["2009-01-13",2.9651,3.0394,2.9498,3.023,1114000.0],["2009-01-14",2.952,2.952,2.8722,2.9126,1036800.0],["2009-01-15",2.9192,2.9345,2.8186,2.9312,790000.0],["2009-01-16",3.0296,3.0351,2.8875,2.9356,559600.0],["2009-01-20",2.976,2.9771,2.7727,2.8153,1222000.0],["2009-01-21",2.8164,2.8383,2.7421,2.8284,822400.0],["2009-01-22",2.7552,2.8361,2.7497,2.8077,581600.0],["2009-01-23",2.7628,2.8831,2.7541,2.8514,779200.0],["2009-01-26",2.8886,2.9268,2.8208,2.8623,498400.0],["2009-01-27",2.8558,2.8897,2.8066,2.8536,349600.0],["2009-01-28",2.917,3.0023,2.9137,2.9793,667600.0],["2009-01-29",2.9684,3.0405,2.917,2.9345,1623600.0],["2009-01-30",2.9246,2.9563,2.8787,2.9257,1186400.0],["2009-02-02",2.8765,2.8897,2.8361,2.8459,1247600.0],["2009-02-03",2.835,2.8689,2.7945,2.8536,1053200.0],["2009-02-04",2.8732,2.9673,2.8186,2.8503,996400.0],["2009-02-05",2.8634,2.8831,2.8164,2.8525,853600.0],["2009-02-06",2.823,2.8962,2.8011,2.8722,1096800.0],["2009-02-09",2.8612,2.8973,2.8437,2.8875,828400.0],["2009-02-10",2.8426,2.882,2.7694,2.788,649200.0],["2009-02-11",2.7934,2.8284,2.7617,2.7792,621200.0],["2009-02-12",2.7628,2.894,2.7366,2.8831,1422000.0],["2009-02-13",2.8601,2.9039,2.8383,2.8558,597600.0],["2009-02-17",2.7453,2.7541,2.6535,2.7082,630400.0],["2009-02-18",2.7639,2.7759,2.6622,2.6786,915600.0],["2009-02-19",2.7027,2.7333,2.6546,2.6644,602800.0],["2009-02-20",2.624,2.6972,2.624,2.6644,678400.0],["2009-02-23",2.6677,2.73,2.5955,2.6043,659200.0],["2009-02-24",2.5879,2.7103,2.5726,2.7016,814800.0],["2009-02-25",2.6907,2.7235,2.5726,2.6371,744400.0],["2009-02-26",2.683,2.7902,2.6568,2.7563,1109600.0],["2009-02-27",2.6874,2.7967,2.6852,2.7716,1014400.0],["2009-03-02",2.7005,2.7278,2.5955,2.6141,1543600.0],["2009-03-03",2.6109,2.648,2.5606,2.577,1544800.0],["2009-03-04",2.5813,2.6918,2.5627,2.6808,1060800.0],["2009-03-05",2.6721,2.6983,2.5704,2.5977,803200.0],["2009-03-06",2.5955,2.636,2.5409,2.5748,536400.0],["2009-03-09",2.5413,2.5624,2.4947,2.5247,758400.0],["2009-03-10",2.5547,2.698,2.5547,2.6457,600800.0],["2009-03-11",2.6502,2.6724,2.5636,2.5835,720400.0],["2009-03-12",2.5869,2.6313,2.5769,2.6269,1004800.0],["2009-03-13",2.6569,2.7191,2.6169,2.7157,656400.0],["2009-03-16",2.7179,2.8057,2.6735,2.7502,824000.0],["2009-03-17",2.7757,2.8568,2.7224,2.8568,571200.0],["2009-03-18",2.8457,2.959,2.7824,2.9268,810400.0],["2009-03-19",2.9545,2.9645,2.8768,2.9034,635600.0],["2009-03-20",2.9034,2.9412,2.8612,2.8657,441600.0],["2009-03-23",2.9001,3.0078,2.9001,3.0067,601200.0],["2009-03-24",3.0034,3.0267,2.9701,2.9712,627600.0],["2009-03-25",3.0067,3.0334,2.9723,3.0201,842400.0],["2009-03-26",3.0078,3.0523,2.9779,3.0434,1239200.0],["2009-03-27",3.0123,3.07,2.9634,3.0556,1190000.0],["2009-03-30",2.9623,2.9623,2.8546,2.9434,2169200.0],["2009-03-31",2.979,2.9823,2.9223,2.9279,1926800.0],["2009-04-01",2.9145,2.9956,2.8868,2.9812,2178000.0],["2009-04-02",3.0345,3.1322,3.0345,3.0923,1562800.0],["2009-04-03",3.0823,3.1178,3.0012,3.0523,2183600.0],["2009-04-06",3.0989,3.1211,3.0356,3.1145,1789600.0],["2009-04-07",3.0778,3.11,3.0489,3.08,1359600.0],["2009-04-08",3.0878,3.1178,3.0078,3.0578,1087200.0],["2009-04-09",2.9612,2.9834,2.6991,2.7379,2918000.0],["2009-04-13",2.6557,2.7291,2.6557,2.7135,1074000.0],["2009-04-14",2.7135,2.7135,2.6246,2.6369,1066800.0],["2009-04-15",2.6313,2.6469,2.6047,2.6446,702000.0],["2009-04-16",2.6868,2.698,2.6213,2.6857,628000.0],["2009-04-17",2.7013,2.7257,2.6768,2.6924,748400.0],["2009-04-20",2.6569,2.6613,2.5791,2.5847,610400.0],["2009-04-21",2.5624,2.6124,2.5624,2.608,502000.0],["2009-04-22",2.5947,2.6813,2.5835,2.6013,658000.0],["2009-04-23",2.5891,2.618,2.578,2.6158,617200.0],["2009-04-24",2.6135,2.6624,2.6135,2.6424,520000.0],["2009-04-27",2.6402,2.648,2.5591,2.5724,715200.0],["2009-04-28",2.5624,2.6069,2.5547,2.5869,577200.0],["2009-04-29",2.6146,2.628,2.5835,2.5969,536800.0],["2009-04-30",2.6113,2.6346,2.5791,2.5824,516400.0],["2009-05-01",2.5702,2.6135,2.5547,2.5913,437200.0],["2009-05-04",2.6313,2.6657,2.5958,2.6657,604000.0],["2009-05-05",2.6602,2.6968,2.6313,2.668,1461200.0],["2009-05-06",2.6768,2.7835,2.6635,2.7813,758400.0],["2009-05-07",2.8057,2.8579,2.7868,2.8357,975200.0],["2009-05-08",2.9023,2.9123,2.8746,2.8912,920800.0],["2009-05-11",2.8779,2.8812,2.8257,2.8446,545200.0],["2009-05-12",2.8435,2.8834,2.8246,2.8512,494000.0],["2009-05-13",2.8335,2.8346,2.7668,2.7757,488000.0],["2009-05-14",2.7757,2.8501,2.7679,2.8346,480800.0],["2009-05-15",2.8068,2.8412,2.7402,2.7535,377200.0],["2009-05-18",2.7502,2.7913,2.7235,2.7813,256000.0],["2009-05-19",2.8335,2.8546,2.8035,2.8401,590000.0],["2009-05-20",2.8446,2.929,2.8412,2.8923,564000.0],["2009-05-21",2.8912,2.9368,2.8646,2.9334,605200.0],["2009-05-22",2.959,2.9767,2.9257,2.9301,406000.0],["2009-05-26",2.9212,3.0501,2.9179,3.0489,764000.0],["2009-05-27",3.0489,3.1067,3.0312,3.0367,532000.0],["2009-05-28",3.0378,3.0889,3.0101,3.0501,427200.0],["2009-05-29",3.0678,3.1633,3.0534,3.1567,579200.0],["2009-06-01",3.1944,3.2378,3.1789,3.1856,454000.0],["2009-06-02",3.2056,3.2533,3.1889,3.2244,583600.0],["2009-06-03",3.2244,3.2244,3.1334,3.1489,655200.0],["2009-06-04",3.1556,3.1944,3.1211,3.1878,369200.0],["2009-06-05",3.18,3.1822,3.1311,3.1445,458000.0],["2009-06-08",3.1288,3.1863,3.1277,3.1773,431600.0],["2009-06-09",3.2247,3.2247,3.1716,3.1874,321200.0],["2009-06-10",3.2032,3.2055,3.1198,3.1412,300400.0],["2009-06-11",3.1829,3.2393,3.1604,3.2055,464400.0],["2009-06-12",3.1931,3.1931,3.0871,3.1186,420400.0],["2009-06-15",3.1028,3.1028,2.9731,3.0058,489600.0],["2009-06-16",3.0216,3.0431,2.9472,2.9833,604400.0],["2009-06-17",2.9743,2.981,2.9043,2.9596,530400.0],["2009-06-18",2.9664,2.9923,2.9235,2.963,507600.0],["2009-06-19",2.981,2.9923,2.9382,2.9641,307200.0],["2009-06-22",2.9179,2.9303,2.8581,2.8671,426400.0],["2009-06-23",2.8592,2.8773,2.8322,2.8728,337200.0],["2009-06-24",2.8919,2.9641,2.8919,2.9077,360800.0],["2009-06-25",2.901,2.9156,2.875,2.9066,400000.0],["2009-06-26",2.9088,2.9224,2.8987,2.9122,335200.0],["2009-06-29",2.8953,2.9427,2.8919,2.9416,709600.0],["2009-06-30",2.9043,2.9495,2.884,2.91,796800.0],["2009-07-01",2.9382,2.9495,2.9066,2.9167,349600.0],["2009-07-02",2.9077,2.963,2.8931,2.8942,522800.0],["2009-07-06",2.8931,2.9269,2.8885,2.9179,397200.0],["2009-07-07",2.884,2.928,2.8209,2.8231,571600.0],["2009-07-08",2.8491,2.8863,2.7848,2.8333,533200.0],["2009-07-09",2.8355,2.8592,2.813,2.8457,262800.0],["2009-07-10",2.8423,2.8423,2.7848,2.813,361600.0],["2009-07-13",2.8265,2.84,2.7848,2.8378,380400.0],["2009-07-14",2.8682,2.8874,2.831,2.8491,402400.0],["2009-07-15",2.8908,2.9348,2.8874,2.9258,276000.0],["2009-07-16",2.9258,3.0002,2.9134,2.9889,383600.0],["2009-07-17",2.998,3.0025,2.954,2.9619,274000.0],["2009-07-20",2.9912,3.0002,2.9619,2.9855,308000.0],["2009-07-21",2.998,3.0532,2.9889,3.0532,320800.0],["2009-07-22",3.0453,3.0769,3.0453,3.0498,226400.0],["2009-07-23",3.0656,3.1739,3.0397,3.166,450800.0],["2009-07-24",3.1604,3.21,3.1604,3.2032,270000.0],["2009-07-27",3.2032,3.2224,3.1288,3.1344,332000.0],["2009-07-28",3.1265,3.1265,3.0442,3.0668,452400.0],["2009-07-29",3.0465,3.0656,3.0092,3.0307,344400.0],["2009-07-30",3.078,3.1074,3.0431,3.0611,517200.0],["2009-07-31",3.0701,3.122,3.0701,3.0927,725600.0],["2009-08-03",3.131,3.2145,3.1231,3.2123,293200.0],["2009-08-04",3.2111,3.2111,3.166,3.2111,257600.0],["2009-08-05",3.2111,3.2201,3.1638,3.1852,471600.0],["2009-08-06",3.1897,3.2032,3.1062,3.1254,378000.0],["2009-08-07",3.1265,3.3228,3.104,3.2957,590000.0],["2009-08-10",3.2777,3.3126,3.2404,3.2833,488400.0],["2009-08-11",3.2314,3.2698,3.2314,3.2517,631600.0],["2009-08-12",3.2596,3.3781,3.2596,3.342,467200.0],["2009-08-13",3.3916,3.4153,3.3318,3.3341,476800.0],["2009-08-14",3.3634,3.3837,3.3318,3.3577,408000.0],["2009-08-17",3.2957,3.3002,3.2517,3.254,310400.0],["2009-08-18",3.2551,3.2777,3.2348,3.254,240800.0],["2009-08-19",3.2213,3.272,3.2201,3.2641,492400.0],["2009-08-20",3.2653,3.3183,3.2438,3.3002,289200.0],["2009-08-21",3.351,3.3972,3.3431,3.3781,399200.0],["2009-08-24",3.3837,3.4017,3.3544,3.3656,639600.0],["2009-08-25",3.3882,3.4277,3.3555,3.3724,536400.0],["2009-08-26",3.3296,3.3453,3.3205,3.3386,333200.0],["2009-08-27",3.3318,3.395,3.2799,3.3882,428400.0],["2009-08-28",3.4096,3.4266,3.3262,3.3352,521200.0],["2009-08-31",3.2833,3.3499,3.2608,3.3352,415200.0],["2009-09-01",3.3453,3.3735,3.2348,3.2438,542800.0],["2009-09-02",3.2201,3.2472,3.1863,3.2269,458000.0],["2009-09-03",3.2337,3.3205,3.2337,3.2878,700400.0],["2009-09-04",3.3047,3.439,3.3047,3.4344,671600.0],["2009-09-08",3.4819,3.5758,3.4819,3.5197,489600.0],["2009-09-09",3.538,3.5449,3.4957,3.5048,422800.0],["2009-09-10",3.5197,3.6032,3.4957,3.5906,356400.0],["2009-09-11",3.5678,3.5975,3.5517,3.5929,461200.0],["2009-09-14",3.5975,3.6387,3.5529,3.5895,320000.0],["2009-09-15",3.6078,3.6673,3.5975,3.6398,352400.0],["2009-09-16",3.6627,3.6627,3.6192,3.649,332000.0],["2009-09-17",3.5906,3.6307,3.5758,3.5849,310000.0],["2009-09-18",3.5941,3.5975,3.5243,3.5506,286000.0],["2009-09-21",3.4968,3.4991,3.4602,3.4831,727200.0],["2009-09-22",3.514,3.5369,3.4579,3.4613,384800.0],["2009-09-23",3.4739,3.5472,3.4648,3.5025,416000.0],["2009-09-24",3.5334,3.5334,3.4121,3.4236,379600.0],["2009-09-25",3.4259,3.4316,3.3984,3.403,170800.0],["2009-09-28",3.4087,3.4465,3.4087,3.4385,273200.0],["2009-09-29",3.4316,3.5266,3.4179,3.4945,526800.0],["2009-09-30",3.5334,3.5678,3.4877,3.5575,712400.0],["2009-10-01",3.554,3.554,3.4224,3.4259,414000.0],["2009-10-02",3.3835,3.4453,3.3641,3.427,344400.0],["2009-10-05",3.4613,3.4796,3.4282,3.4625,325600.0],["2009-10-06",3.5128,3.5597,3.4991,3.5105,381200.0],["2009-10-07",3.4991,3.5117,3.4488,3.4568,598400.0],["2009-10-08",3.4911,3.53,3.4488,3.5185,456000.0],["2009-10-09",3.5311,3.5391,3.4922,3.5083,241200.0],["2009-10-12",3.5014,3.5369,3.4888,3.4991,111600.0],["2009-10-13",3.5369,3.5426,3.4751,3.522,203200.0],["2009-10-14",3.5391,3.5838,3.4728,3.4854,406800.0],["2009-10-15",3.4499,3.4716,3.3721,3.3835,607200.0],["2009-10-16",3.3755,3.4293,3.3481,3.3881,443600.0],["2009-10-19",3.3961,3.4304,3.3664,3.419,475600.0],["2009-10-20",3.411,3.419,3.3744,3.3973,396400.0],["2009-10-21",3.3824,3.4247,3.3435,3.3584,418400.0],["2009-10-22",3.3469,3.4327,3.332,3.4018,600400.0],["2009-10-23",3.4053,3.4053,3.3515,3.3652,382800.0],["2009-10-26",3.3904,3.4648,3.3229,3.3332,653600.0],["2009-10-27",3.3263,3.3652,3.3126,3.3389,789200.0],["2009-10-28",3.3309,3.3309,3.2714,3.2794,460800.0],["2009-10-29",3.2805,3.3332,3.2737,3.3252,536400.0],["2009-10-30",3.379,3.4247,3.3263,3.3812,1568400.0],["2009-11-02",3.3812,3.4224,3.3229,3.3481,846800.0],["2009-11-03",3.332,3.3698,3.3252,3.3343,1106400.0],["2009-11-04",3.3709,3.3835,3.3503,3.3698,669200.0],["2009-11-05",3.3709,3.4293,3.3709,3.4293,419200.0],["2009-11-06",3.4453,3.4453,3.3721,3.3778,450800.0],["2009-11-09",3.4407,3.4774,3.4373,3.4556,468800.0],["2009-11-10",3.4533,3.4648,3.403,3.4579,484800.0],["2009-11-11",3.4625,3.4899,3.4133,3.427,390000.0],["2009-11-12",3.4224,3.4224,3.3595,3.3721,280000.0],["2009-11-13",3.3675,3.3938,3.3595,3.3847,281200.0],["2009-11-16",3.4133,3.451,3.3984,3.4373,371600.0],["2009-11-17",3.4167,3.451,3.411,3.4385,160400.0],["2009-11-18",3.4751,3.4774,3.4327,3.4728,332000.0],["2009-11-19",3.4716,3.5529,3.4327,3.5414,615600.0],["2009-11-20",3.5357,3.5643,3.4899,3.5277,399200.0],["2009-11-23",3.5952,3.6101,3.5643,3.5803,314000.0],["2009-11-24",3.5929,3.5929,3.53,3.5712,216800.0],["2009-11-25",3.5929,3.6318,3.5758,3.6181,225200.0],["2009-11-27",3.4396,3.5174,3.4247,3.4899,268800.0],["2009-11-30",3.4934,3.5357,3.4934,3.5048,356000.0],["2009-12-01",3.5506,3.6078,3.5472,3.5803,292800.0],["2009-12-02",3.5781,3.6433,3.562,3.6387,372400.0],["2009-12-03",3.6353,3.6753,3.5872,3.6421,431600.0],["2009-12-04",3.6684,3.6971,3.6112,3.6181,395600.0],["2009-12-07",3.6398,3.7062,3.6387,3.6856,508400.0],["2009-12-08",3.6787,3.6948,3.6261,3.6456,471200.0],["2009-12-09",3.6793,3.6793,3.5575,3.6225,596800.0],["2009-12-10",3.6225,3.6515,3.5609,3.5911,460800.0],["2009-12-11",3.5656,3.576,3.4402,3.4797,1107200.0],["2009-12-14",3.4751,3.4751,3.3834,3.4008,744800.0],["2009-12-15",3.4124,3.4205,3.3369,3.3985,826800.0],["2009-12-16",3.4948,3.4948,3.4101,3.4797,597200.0],["2009-12-17",3.4867,3.4867,3.4159,3.4507,624800.0],["2009-12-18",3.4716,3.4983,3.4414,3.4901,462800.0],["2009-12-21",3.5389,3.576,3.5099,3.5331,373200.0],["2009-12-22",3.5586,3.5586,3.4925,3.511,326000.0],["2009-12-23",3.5226,3.5679,3.5226,3.5621,250000.0],["2009-12-24",3.5679,3.583,3.5563,3.5621,93600.0],["2009-12-28",3.5876,3.5934,3.5621,3.59,88400.0],["2009-12-29",3.6074,3.6503,3.6051,3.6062,185200.0],["2009-12-30",3.5586,3.5946,3.5517,3.5691,248400.0],["2009-12-31",3.5772,3.6376,3.5772,3.6155,310400.0],["2010-01-04",3.6654,3.684,3.6526,3.6759,580400.0],["2010-01-05",3.6875,3.7142,3.6364,3.677,739600.0],["2010-01-06",3.6828,3.7165,3.6259,3.6538,1178800.0],["2010-01-07",3.6492,3.6631,3.6259,3.6352,892000.0],["2010-01-08",3.6631,3.7002,3.6387,3.6909,287200.0],["2010-01-11",3.6979,3.706,3.6735,3.7025,308400.0],["2010-01-12",3.6944,3.7025,3.6701,3.6805,327200.0],["2010-01-13",3.6817,3.7153,3.6561,3.7002,588400.0],["2010-01-14",3.7142,3.7188,3.6828,3.684,489600.0],["2010-01-15",3.6886,3.6921,3.6271,3.6584,619200.0],["2010-01-19",3.6642,3.7118,3.6642,3.6956,545600.0],["2010-01-20",3.6608,3.6747,3.6225,3.6306,449600.0],["2010-01-21",3.5993,3.619,3.5343,3.547,920400.0],["2010-01-22",3.5586,3.5586,3.5087,3.5145,527200.0],["2010-01-25",3.5284,3.5343,3.482,3.5076,552400.0],["2010-01-26",3.5076,3.5076,3.4449,3.4785,406400.0],["2010-01-27",3.4611,3.4971,3.4588,3.489,466000.0],["2010-01-28",3.5192,3.5192,3.4251,3.4832,564800.0],["2010-01-29",3.4994,3.4994,3.446,3.4669,791200.0],["2010-02-01",3.4762,3.4971,3.4414,3.46,475200.0],["2010-02-02",3.4658,3.4855,3.4542,3.4751,316800.0],["2010-02-03",3.4751,3.4751,3.4263,3.4437,474400.0],["2010-02-04",3.4205,3.4275,3.3648,3.381,410800.0],["2010-02-05",3.3799,3.4101,3.3497,3.4101,342000.0],["2010-02-08",3.3961,3.4205,3.3845,3.3857,203200.0],["2010-02-09",3.4251,3.4855,3.4043,3.4565,421600.0],["2010-02-10",3.4716,3.5087,3.4205,3.4925,568400.0],["2010-02-11",3.5052,3.59,3.5029,3.5668,400000.0],["2010-02-12",3.5424,3.5424,3.4878,3.5261,871600.0],["2010-02-16",3.5354,3.6039,3.5354,3.5981,1204000.0],["2010-02-17",3.6236,3.6236,3.5853,3.5993,1896400.0],["2010-02-18",3.6085,3.6143,3.5807,3.6097,1358800.0],["2010-02-19",3.5981,3.6097,3.5633,3.6027,404000.0],["2010-02-22",3.6306,3.6631,3.6085,3.6515,626400.0],["2010-02-23",3.6561,3.6561,3.5772,3.59,433200.0],["2010-02-24",3.6097,3.6167,3.5726,3.6004,353200.0],["2010-02-25",3.5691,3.6143,3.5354,3.6132,408800.0],["2010-02-26",3.6143,3.6584,3.5958,3.6445,342400.0],["2010-03-01",3.6782,3.7362,3.6584,3.735,386000.0],["2010-03-02",3.7617,3.8035,3.7617,3.7931,410000.0],["2010-03-03",3.8024,3.8685,3.7884,3.8604,589200.0],["2010-03-04",3.8732,3.8894,3.8569,3.872,703600.0],["2010-03-05",3.8859,3.915,3.879,3.915,300000.0],["2010-03-08",3.9544,4.0508,3.9428,3.9846,722400.0],["2010-03-09",3.9189,3.9625,3.8672,3.9484,629600.0],["2010-03-10",3.9684,4.0401,3.9554,4.0354,418000.0],["2010-03-11",4.046,4.046,3.9907,4.0025,330800.0],["2010-03-12",4.006,4.0319,3.9589,3.9884,407600.0],["2010-03-15",3.9978,3.9978,3.9389,3.9801,290400.0],["2010-03-16",3.9825,3.9989,3.9684,3.9978,196800.0],["2010-03-17",4.0001,4.0342,3.9872,4.0166,185600.0],["2010-03-18",4.0378,4.0378,3.9884,4.0072,194000.0],["2010-03-19",4.0978,4.0978,4.0354,4.0978,556800.0],["2010-03-22",4.0978,4.1284,4.0589,4.1225,289200.0],["2010-03-23",4.1437,4.2142,4.1201,4.1966,504000.0],["2010-03-24",4.1848,4.2037,4.1519,4.1648,236800.0],["2010-03-25",4.1801,4.2284,4.1201,4.1272,352400.0],["2010-03-26",4.1366,4.159,4.1001,4.1107,224000.0],["2010-03-29",4.1472,4.1872,4.1366,4.1731,206000.0],["2010-03-30",4.2048,4.2284,4.1613,4.2013,263200.0],["2010-03-31",4.2225,4.246,4.199,4.2142,290400.0],["2010-04-01",4.2554,4.3013,4.2448,4.2542,398400.0],["2010-04-05",4.2554,4.3072,4.2425,4.3048,305600.0],["2010-04-06",4.3378,4.3931,4.3095,4.3801,388400.0],["2010-04-07",4.3695,4.4307,4.359,4.386,336400.0],["2010-04-08",4.3943,4.3943,4.2719,4.2978,440000.0],["2010-04-09",4.2848,4.3072,4.2166,4.2707,474000.0],["2010-04-12",4.2613,4.2825,4.2401,4.2742,354000.0],["2010-04-13",4.2507,4.2554,4.2142,4.2354,771600.0],["2010-04-14",4.2413,4.2919,4.239,4.2778,389600.0],["2010-04-15",4.2637,4.286,4.2413,4.2566,237200.0],["2010-04-16",4.2472,4.259,4.1437,4.1495,644000.0],["2010-04-19",4.1437,4.1672,4.0989,4.1578,516000.0],["2010-04-20",4.2331,4.279,4.2307,4.2672,466800.0],["2010-04-21",4.2813,4.3001,4.2413,4.2648,372800.0],["2010-04-22",4.2648,4.2778,4.1966,4.2566,490400.0],["2010-04-23",4.2684,4.3201,4.2354,4.3154,265200.0],["2010-04-26",4.3025,4.3507,4.2872,4.3178,288400.0],["2010-04-27",4.3154,4.3484,4.2001,4.2295,629600.0],["2010-04-28",4.2448,4.2554,4.179,4.2107,322000.0],["2010-04-29",4.2366,4.266,4.2248,4.2366,428000.0],["2010-04-30",4.2307,4.2354,4.1542,4.1542,979200.0],["2010-05-03",4.2001,4.2248,4.1848,4.2225,456000.0],["2010-05-04",4.1601,4.1601,4.0719,4.1048,536000.0],["2010-05-05",4.0484,4.2942,4.0472,4.2366,884400.0],["2010-05-06",4.2354,4.2378,4.0013,4.1695,802400.0],["2010-05-07",4.1425,4.239,4.0813,4.2178,2315600.0],["2010-05-10",4.3601,4.4119,4.286,4.306,538800.0],["2010-05-11",4.2966,4.3754,4.2754,4.3519,1151200.0],["2010-05-12",4.3684,4.4166,4.3625,4.3837,520400.0],["2010-05-13",4.3754,4.3895,4.3484,4.3625,693600.0],["2010-05-14",4.3437,4.3872,4.3037,4.3825,1324000.0],["2010-05-17",4.3801,4.3801,4.1801,4.2201,1127600.0],["2010-05-18",4.266,4.3048,4.206,4.2484,1148400.0],["2010-05-19",4.2295,4.2625,4.1531,4.1848,836400.0],["2010-05-20",4.106,4.139,4.0225,4.0225,1038400.0],["2010-05-21",3.9778,4.0637,3.8836,4.0484,1123200.0],["2010-05-24",4.0366,4.0978,4.0248,4.046,226000.0],["2010-05-25",3.9425,4.0354,3.8825,4.0342,788000.0],["2010-05-26",4.0401,4.0672,3.9507,3.9542,661600.0],["2010-05-27",4.0331,4.1413,4.0272,4.1272,828800.0],["2010-05-28",4.1295,4.1837,4.0554,4.0637,763200.0],["2010-06-01",4.0354,4.219,4.0354,4.1095,837200.0],["2010-06-02",4.1801,4.2825,4.1566,4.2695,754000.0],["2010-06-03",4.2554,4.3237,4.2554,4.3084,491600.0],["2010-06-04",4.259,4.259,4.1542,4.1813,644800.0],["2010-06-07",4.1919,4.2495,4.1601,4.206,651200.0],["2010-06-08",4.2003,4.2432,4.1323,4.2229,788800.0],["2010-06-09",4.2563,4.2826,4.1812,4.1943,498800.0],["2010-06-10",4.2539,4.2885,4.2003,4.2313,478000.0],["2010-06-11",4.2074,4.2384,4.1872,4.2253,469200.0],["2010-06-14",4.2444,4.3457,4.2337,4.2849,709200.0],["2010-06-15",4.2945,4.3755,4.2945,4.3601,596400.0],["2010-06-16",4.3267,4.3994,4.3255,4.3815,268000.0],["2010-06-17",4.3958,4.434,4.3505,4.4232,306800.0],["2010-06-18",4.4209,4.4876,4.4209,4.4757,453600.0],["2010-06-21",4.5294,4.5687,4.484,4.4948,456800.0],["2010-06-22",4.4864,4.5544,4.4829,4.4876,394400.0],["2010-06-23",4.4459,4.4817,4.4137,4.4757,333600.0],["2010-06-24",4.5186,4.5186,4.4244,4.4662,1542800.0],["2010-06-25",4.4995,4.5294,4.4674,4.5031,775600.0],["2010-06-28",4.5115,4.5341,4.496,4.5007,506800.0],["2010-06-29",4.4471,4.4471,4.3136,4.3314,979200.0],["2010-06-30",4.3589,4.3589,4.2885,4.3159,715200.0],["2010-07-01",4.3326,4.3827,4.2861,4.3696,592000.0],["2010-07-02",4.341,4.3863,4.3279,4.3755,946000.0],["2010-07-06",4.3994,4.4209,4.3589,4.3934,645200.0],["2010-07-07",4.4161,4.4387,4.3887,4.428,917600.0],["2010-07-08",4.465,4.4972,4.4268,4.4972,673200.0],["2010-07-09",4.4995,4.5592,4.4995,4.552,491200.0],["2010-07-12",4.5544,4.5556,4.5162,4.5353,353200.0],["2010-07-13",4.5913,4.6355,4.5747,4.5973,424000.0],["2010-07-14",4.5973,4.6104,4.5532,4.5615,559200.0],["2010-07-15",4.5532,4.6033,4.4852,4.5949,506800.0],["2010-07-16",4.5818,4.5818,4.4662,4.4709,396000.0],["2010-07-19",4.4781,4.5234,4.459,4.5138,304000.0],["2010-07-20",4.5103,4.5556,4.4697,4.546,372400.0],["2010-07-21",4.5902,4.5902,4.5293,4.5615,418400.0],["2010-07-22",4.5913,4.6545,4.5794,4.614,428000.0],["2010-07-23",4.614,4.6438,4.5758,4.6367,300000.0],["2010-07-26",4.651,4.7153,4.6283,4.645,674800.0],["2010-07-27",4.6843,4.7285,4.5615,4.5735,736800.0],["2010-07-28",4.5711,4.5782,4.4781,4.5007,480400.0],["2010-07-29",4.4912,4.5568,4.4375,4.4757,1006800.0],["2010-07-30",4.4685,4.5222,4.4161,4.4817,882400.0],["2010-08-02",4.5377,4.558,4.5162,4.5365,655600.0],["2010-08-03",4.5425,4.5842,4.4888,4.5222,1100000.0],["2010-08-04",4.5663,4.5782,4.5246,4.527,367600.0],["2010-08-05",4.5293,4.6426,4.527,4.6259,1176000.0],["2010-08-06",4.5747,4.5747,4.4888,4.5603,434800.0],["2010-08-09",4.608,4.6724,4.5866,4.6462,459600.0],["2010-08-10",4.6188,4.6438,4.5758,4.6235,405200.0],["2010-08-11",4.5472,4.5484,4.4614,4.5019,467600.0],["2010-08-12",4.459,4.5448,4.4399,4.5234,336400.0],["2010-08-13",4.5234,4.5663,4.5222,4.5568,263200.0],["2010-08-16",4.521,4.5663,4.4983,4.5496,543600.0],["2010-08-17",4.5937,4.6247,4.583,4.6176,243600.0],["2010-08-18",4.6235,4.6915,4.5913,4.6724,360400.0],["2010-08-19",4.6498,4.6569,4.5735,4.6009,455600.0],["2010-08-20",4.5806,4.6247,4.5615,4.6176,323600.0],["2010-08-23",4.6605,4.713,4.6068,4.6891,399600.0],["2010-08-24",4.6235,4.8167,4.6235,4.7964,853600.0],["2010-08-25",4.794,4.794,4.651,4.6963,888000.0],["2010-08-26",4.7296,4.744,4.6963,4.7106,239600.0],["2010-08-27",4.7273,4.7821,4.6343,4.7642,491600.0],["2010-08-30",4.7428,4.7714,4.7141,4.7308,266000.0],["2010-08-31",4.7213,4.7213,4.6522,4.6867,564800.0],["2010-09-01",4.7285,4.7666,4.713,4.7535,718400.0],["2010-09-02",4.7547,4.763,4.7213,4.7523,450000.0],["2010-09-03",4.8036,4.9049,4.8012,4.837,410400.0],["2010-09-07",4.8465,4.8763,4.8143,4.8739,400400.0],["2010-09-08",4.892,4.9161,4.8281,4.8329,288800.0],["2010-09-09",4.8824,4.892,4.787,4.8015,526800.0],["2010-09-10",4.7846,4.7955,4.7291,4.7858,503200.0],["2010-09-13",4.8341,4.8341,4.7834,4.816,229200.0],["2010-09-14",4.8244,4.9222,4.8088,4.851,412800.0],["2010-09-15",4.8522,4.8739,4.8124,4.8667,584800.0],["2010-09-16",4.8522,4.9101,4.8148,4.8474,492400.0],["2010-09-17",4.8546,4.8944,4.8208,4.8811,207200.0],["2010-09-20",4.8992,4.9752,4.8739,4.9366,262400.0],["2010-09-21",4.9559,4.9559,4.8811,4.921,330400.0],["2010-09-22",4.9077,4.9415,4.8715,4.8956,248000.0],["2010-09-23",4.8799,4.9222,4.8353,4.9101,336800.0],["2010-09-24",4.9547,5.0259,4.9547,5.0223,442000.0],["2010-09-27",5.0114,5.0669,5.003,5.0344,716000.0],["2010-09-28",5.0356,5.0935,5.0054,5.0814,341200.0],["2010-09-29",5.0814,5.1466,5.0645,5.114,430400.0],["2010-09-30",5.1478,5.1815,5.0899,5.1092,475600.0],["2010-10-01",5.1285,5.1659,5.0971,5.1224,464000.0],["2010-10-04",5.0923,5.1948,5.0826,5.1948,529600.0],["2010-10-05",5.3348,5.3348,5.2057,5.2841,456800.0],["2010-10-06",5.2841,5.2913,5.2491,5.266,338800.0],["2010-10-07",5.2648,5.2949,5.1996,5.2551,510400.0],["2010-10-08",5.2648,5.3239,5.2177,5.3155,238800.0],["2010-10-11",5.313,5.3155,5.2732,5.2937,148800.0],["2010-10-12",5.2732,5.3939,5.2708,5.3806,373600.0],["2010-10-13",5.3927,5.4252,5.3203,5.3215,561600.0],["2010-10-14",5.3251,5.3878,5.2201,5.2612,486000.0],["2010-10-15",5.2744,5.2805,5.1767,5.2515,407200.0],["2010-10-18",5.2286,5.3118,5.2057,5.2913,267600.0],["2010-10-19",5.2189,5.2189,5.1466,5.19,570000.0],["2010-10-20",5.1888,5.2443,5.1719,5.2238,343600.0],["2010-10-21",5.2407,5.2913,5.1755,5.2189,261200.0],["2010-10-22",5.2165,5.2274,5.1502,5.1864,353200.0],["2010-10-25",5.2358,5.3649,5.2358,5.3299,485600.0],["2010-10-26",5.2998,5.2998,5.0549,5.0814,931600.0],["2010-10-27",5.0151,5.1092,4.9728,5.0971,537600.0],["2010-10-28",5.1285,5.1695,5.1043,5.1345,590400.0],["2010-10-29",5.1188,5.1622,5.0597,5.0862,495600.0],["2010-11-01",5.1128,5.1454,5.0416,5.079,435600.0],["2010-11-02",5.1321,5.1876,5.1248,5.1791,343600.0],["2010-11-03",5.1876,5.1984,5.0706,5.1116,658400.0],["2010-11-04",5.1924,5.2093,5.0766,5.1031,454400.0],["2010-11-05",5.1803,5.3046,5.1767,5.2925,728400.0],["2010-11-08",5.2395,5.3408,5.2262,5.2539,489200.0],["2010-11-09",5.2744,5.2937,5.1357,5.1671,546400.0],["2010-11-10",5.1828,5.2455,5.1188,5.2431,496400.0],["2010-11-11",5.2069,5.2069,5.1297,5.1526,648800.0],["2010-11-12",5.1212,5.1273,5.0078,5.0766,530400.0],["2010-11-15",5.0971,5.1695,5.0609,5.1405,361600.0],["2010-11-16",5.1019,5.1429,5.0488,5.1224,748000.0],["2010-11-17",5.1164,5.2382,5.1019,5.2238,628800.0],["2010-11-18",5.2575,5.3203,5.2455,5.2563,476800.0],["2010-11-19",5.2563,5.3203,5.2274,5.3191,298000.0],["2010-11-22",5.2974,5.3311,5.272,5.3203,428800.0],["2010-11-23",5.2756,5.2793,5.2334,5.2515,566000.0],["2010-11-24",5.2865,5.3903,5.2865,5.3866,378000.0],["2010-11-26",5.2986,5.342,5.2877,5.3311,176000.0],["2010-11-29",5.2974,5.3275,5.2395,5.3239,355200.0],["2010-11-30",5.2793,5.3432,5.2443,5.2527,350400.0],["2010-12-01",5.301,5.3649,5.2913,5.3384,376400.0],["2010-12-02",5.3697,5.5012,5.3637,5.4916,528000.0],["2010-12-03",5.4711,5.5157,5.418,5.5085,366800.0],["2010-12-06",5.4663,5.4783,5.389,5.424,473600.0],["2010-12-07",5.447,5.447,5.3939,5.3999,317200.0],["2010-12-08",5.3967,5.4346,5.3198,5.3381,608400.0],["2010-12-09",5.3357,5.3589,5.2551,5.2942,560800.0],["2010-12-10",5.2954,5.3223,5.2795,5.2966,315200.0],["2010-12-13",5.3149,5.4468,5.2832,5.3418,652000.0],["2010-12-14",5.3601,5.4272,5.3601,5.4041,358400.0],["2010-12-15",5.4211,5.4614,5.4211,5.448,394400.0],["2010-12-16",5.4272,5.459,5.3613,5.4126,450000.0],["2010-12-17",5.4236,5.4517,5.3467,5.3821,326400.0],["2010-12-20",5.3857,5.3967,5.282,5.3284,303600.0],["2010-12-21",5.3162,5.332,5.2808,5.332,303200.0],["2010-12-22",5.3638,5.3748,5.2954,5.3674,310000.0],["2010-12-23",5.3479,5.3784,5.3296,5.3381,278400.0],["2010-12-27",5.3357,5.3601,5.3113,5.3589,91600.0],["2010-12-28",5.365,5.3979,5.3186,5.3503,174400.0],["2010-12-29",5.3369,5.3772,5.3357,5.3711,255600.0],["2010-12-30",5.354,5.3723,5.3052,5.3198,380800.0],["2010-12-31",5.3223,5.3284,5.2966,5.3174,443200.0],["2011-01-03",5.3577,5.4382,5.3162,5.3296,310000.0],["2011-01-04",5.3455,5.3699,5.26,5.3015,448400.0],["2011-01-05",5.2954,5.3809,5.2661,5.3503,352000.0],["2011-01-06",5.3613,5.3674,5.321,5.3394,237200.0],["2011-01-07",5.3577,5.3992,5.2856,5.3845,392400.0],["2011-01-10",5.3748,5.3748,5.2612,5.3418,256800.0],["2011-01-11",5.3394,5.4358,5.3345,5.4199,390000.0],["2011-01-12",5.437,5.4785,5.4114,5.437,261600.0],["2011-01-13",5.4224,5.4431,5.3943,5.4211,195200.0],["2011-01-14",5.4041,5.4981,5.387,5.4553,539200.0],["2011-01-18",5.4956,5.5359,5.4834,5.5151,378000.0],["2011-01-19",5.5249,5.5347,5.4919,5.5029,295600.0],["2011-01-20",5.4797,5.5505,5.4456,5.5432,444800.0],["2011-01-21",5.5542,5.614,5.5505,5.5884,295200.0],["2011-01-24",5.5908,5.7092,5.5591,5.6775,641200.0],["2011-01-25",5.636,5.6873,5.6226,5.6702,359200.0],["2011-01-26",5.6665,5.78,5.6421,5.7715,484400.0],["2011-01-27",5.7776,5.7861,5.7385,5.7727,292800.0],["2011-01-28",5.7642,5.7703,5.6812,5.7324,760000.0],["2011-01-31",5.7251,5.8142,5.7166,5.7996,391600.0],["2011-02-01",5.8362,5.8936,5.8191,5.8777,388800.0],["2011-02-02",5.8716,5.9131,5.8496,5.8789,310000.0],["2011-02-03",5.8667,5.9106,5.8496,5.8997,160800.0],["2011-02-04",5.9119,5.9375,5.8447,5.8923,298400.0],["2011-02-07",5.8911,5.9082,5.8594,5.8716,150000.0],["2011-02-08",5.8191,5.824,5.6921,5.7605,588400.0],["2011-02-09",5.7336,5.769,5.719,5.752,315200.0],["2011-02-10",5.6982,5.73,5.6091,5.6213,641600.0],["2011-02-11",5.6616,5.6677,5.592,5.6177,395200.0],["2011-02-14",5.6189,5.6751,5.5957,5.6128,506800.0],["2011-02-15",5.6213,5.697,5.6213,5.6519,385600.0],["2011-02-16",5.6738,5.8118,5.6738,5.7922,482800.0],["2011-02-17",5.7886,5.8362,5.7544,5.7666,486000.0],["2011-02-18",5.7764,5.8203,5.7727,5.8032,196400.0],["2011-02-22",5.7214,5.791,5.6738,5.7312,352000.0],["2011-02-23",5.6982,5.752,5.6384,5.6775,343200.0],["2011-02-24",5.6873,5.7056,5.6055,5.6555,370800.0],["2011-02-25",5.6653,5.7129,5.6506,5.7117,240000.0],["2011-02-28",5.7007,5.8472,5.7007,5.8057,385600.0],["2011-03-01",5.78,5.7935,5.7117,5.7202,293600.0],["2011-03-02",5.7288,5.7361,5.6982,5.7361,259600.0],["2011-03-03",5.7422,5.7874,5.7263,5.7825,302800.0],["2011-03-04",5.7922,5.8203,5.7568,5.8081,241200.0],["2011-03-07",5.8118,5.8118,5.7324,5.741,462800.0],["2011-03-08",5.7642,5.8496,5.7422,5.8203,548800.0],["2011-03-09",5.8461,5.8795,5.772,5.7992,438400.0],["2011-03-10",5.7128,5.7671,5.6387,5.677,581600.0],["2011-03-11",5.6436,5.7338,5.6202,5.7128,298400.0],["2011-03-14",5.6745,5.7609,5.6473,5.7585,446400.0],["2011-03-15",5.5905,5.719,5.556,5.6745,589600.0],["2011-03-16",5.6251,5.7288,5.5967,5.6375,607200.0],["2011-03-17",5.7152,5.7227,5.6486,5.693,364400.0],["2011-03-18",5.7424,5.7832,5.7264,5.7634,244000.0],["2011-03-21",5.8362,5.8437,5.7869,5.814,332400.0],["2011-03-22",5.8066,5.8943,5.7819,5.8918,332400.0],["2011-03-23",5.8572,5.9116,5.8338,5.8955,430800.0],["2011-03-24",5.9202,5.9202,5.835,5.8634,521600.0],["2011-03-25",5.8646,5.8955,5.7832,5.7918,415600.0],["2011-03-28",5.8004,5.8461,5.8004,5.819,278800.0],["2011-03-29",5.8128,5.9486,5.8128,5.9338,379600.0],["2011-03-30",5.9572,6.0042,5.9239,5.9498,354800.0],["2011-03-31",5.9832,6.0437,5.9683,5.9869,357600.0],["2011-04-01",6.0375,6.1449,6.0375,6.1227,431600.0],["2011-04-04",6.1215,6.1215,5.9819,5.9943,703200.0],["2011-04-05",5.9745,6.0844,5.9721,6.0745,376000.0],["2011-04-06",6.1252,6.1511,6.0918,6.1375,313200.0],["2011-04-07",6.14,6.156,6.0844,6.1301,266000.0],["2011-04-08",6.1387,6.1387,6.0412,6.0684,306800.0],["2011-04-11",6.035,6.0535,5.9955,6.0177,364400.0],["2011-04-12",5.9758,5.9869,5.9387,5.9684,332800.0],["2011-04-13",5.9918,6.0906,5.9684,5.9684,1382000.0],["2011-04-14",5.9165,5.993,5.9042,5.9795,2026400.0],["2011-04-15",5.9301,6.0251,5.9301,6.0079,421200.0],["2011-04-18",5.9338,6.0264,5.9017,6.019,461200.0],["2011-04-19",6.035,6.1289,6.0326,6.119,452000.0],["2011-04-20",6.1733,6.1992,6.1276,6.1894,398000.0],["2011-04-21",6.2116,6.2461,6.1795,6.2313,321200.0],["2011-04-25",6.2387,6.24,6.2029,6.2091,178800.0],["2011-04-26",6.2215,6.2227,6.1894,6.2017,278400.0],["2011-04-27",6.198,6.2029,6.1017,6.1992,586800.0],["2011-04-28",6.177,6.2079,6.1437,6.1782,363600.0],["2011-04-29",6.1647,6.2079,6.1289,6.1943,620000.0],["2011-05-02",6.2017,6.2684,6.1955,6.2375,348000.0],["2011-05-03",6.2252,6.2585,6.1869,6.235,536000.0],["2011-05-04",6.2128,6.2128,6.1252,6.1671,364000.0],["2011-05-05",6.1128,6.3746,6.1005,6.3128,990400.0],["2011-05-06",6.3807,6.4178,6.2622,6.3289,766400.0],["2011-05-09",6.3523,6.419,6.3005,6.4079,780000.0],["2011-05-10",6.3992,6.5301,6.3992,6.5289,508000.0],["2011-05-11",6.519,6.5486,6.4178,6.4425,439200.0],["2011-05-12",6.4128,6.4474,6.3326,6.4178,576000.0],["2011-05-13",6.4227,6.4289,6.2844,6.3239,488400.0],["2011-05-16",6.2857,6.335,6.2424,6.2671,527600.0],["2011-05-17",6.2264,6.3437,6.2264,6.3375,424400.0],["2011-05-18",6.34,6.4412,6.3239,6.4227,424000.0],["2011-05-19",6.4425,6.4647,6.4165,6.4449,308400.0],["2011-05-20",6.4067,6.4597,6.3178,6.4165,401200.0],["2011-05-23",6.3128,6.3486,6.3104,6.3387,222800.0],["2011-05-24",6.3536,6.3881,6.3141,6.3671,529600.0],["2011-05-25",6.3449,6.4054,6.3388,6.3795,788000.0],["2011-05-26",6.3437,6.403,6.3437,6.403,373200.0],["2011-05-27",6.4067,6.4968,6.4067,6.4425,428400.0],["2011-05-31",6.5079,6.5277,6.4375,6.4622,716400.0],["2011-06-01",6.4733,6.5375,6.3881,6.4079,668000.0],["2011-06-02",6.3622,6.4462,6.3474,6.4141,663200.0],["2011-06-03",6.335,6.4227,6.3289,6.403,344800.0],["2011-06-06",6.4067,6.4264,6.356,6.4091,479600.0],["2011-06-07",6.4363,6.5128,6.3931,6.3992,642400.0],["2011-06-08",6.3996,6.4645,6.3809,6.4283,489600.0],["2011-06-09",6.4358,6.4358,6.3747,6.3896,726000.0],["2011-06-10",6.3572,6.3896,6.336,6.3672,672800.0],["2011-06-13",6.3672,6.4171,6.3497,6.4071,433200.0],["2011-06-14",6.4433,6.4708,6.4208,6.4308,327200.0],["2011-06-15",6.3946,6.4046,6.2536,6.2985,616800.0],["2011-06-16",6.2686,6.311,6.1824,6.2623,598400.0],["2011-06-17",6.2848,6.3472,6.2798,6.3085,406400.0],["2011-06-20",6.306,6.4096,6.2798,6.3984,391200.0],["2011-06-21",6.4096,6.5269,6.4096,6.5195,492000.0],["2011-06-22",6.5182,6.5656,6.5007,6.5045,341600.0],["2011-06-23",6.4483,6.4745,6.3934,6.4034,611600.0],["2011-06-24",6.4034,6.4034,6.2798,6.3222,579600.0],["2011-06-27",6.281,6.3472,6.276,6.3297,425600.0],["2011-06-28",6.346,6.3547,6.3297,6.3447,262400.0],["2011-06-29",6.3797,6.477,6.3797,6.4708,302400.0],["2011-06-30",6.5332,6.5806,6.507,6.5656,548800.0],["2011-07-01",6.5844,6.6855,6.5681,6.6418,360000.0],["2011-07-05",6.6805,6.7391,6.6717,6.7029,452800.0],["2011-07-06",6.7017,6.7591,6.6792,6.7154,512400.0],["2011-07-07",6.7654,6.8103,6.7167,6.7566,628800.0],["2011-07-08",6.7067,6.7666,6.6979,6.7279,600800.0],["2011-07-11",6.6642,6.6917,6.5357,6.5694,823600.0],["2011-07-12",6.5357,6.6056,6.5107,6.5881,613600.0],["2011-07-13",6.6243,6.8053,6.6056,6.7529,661600.0],["2011-07-14",6.7666,6.8515,6.7654,6.809,495600.0],["2011-07-15",6.8452,6.8702,6.7878,6.8315,426800.0],["2011-07-18",6.7579,6.7579,6.6692,6.7516,642000.0],["2011-07-19",6.7928,6.8502,6.7691,6.7991,352800.0],["2011-07-20",6.7966,6.7978,6.7579,6.7841,206000.0],["2011-07-21",6.8065,6.8839,6.7791,6.7978,474800.0],["2011-07-22",6.7741,6.7953,6.7454,6.7566,328000.0],["2011-07-25",6.7579,6.7741,6.6917,6.7529,262400.0],["2011-07-26",6.7504,6.7653,6.6131,6.638,498400.0],["2011-07-27",6.6181,6.6405,6.4907,6.5332,516000.0],["2011-07-28",6.4533,6.6181,6.4171,6.5532,531200.0],["2011-07-29",6.492,6.6118,6.4695,6.5744,1129600.0],["2011-08-01",6.648,6.7054,6.5906,6.6343,345200.0],["2011-08-02",6.5494,6.5769,6.3622,6.3747,739600.0],["2011-08-03",6.4059,6.4833,6.1912,6.4683,836800.0],["2011-08-04",6.3672,6.3672,6.1924,6.2274,823600.0],["2011-08-05",6.2511,6.3484,6.0763,6.316,1553200.0],["2011-08-08",6.0364,6.2286,5.934,5.9865,2168000.0],["2011-08-09",6.0002,6.1462,5.8654,6.1387,2111200.0],["2011-08-10",6.0776,6.1874,6.0139,6.1113,2140400.0],["2011-08-11",6.145,6.4283,6.1138,6.3996,816000.0],["2011-08-12",6.4421,6.4533,6.2411,6.2773,1198400.0],["2011-08-15",6.3385,6.4371,6.3197,6.4296,352800.0],["2011-08-16",6.3797,6.4258,6.3172,6.4084,372800.0],["2011-08-17",6.4346,6.5507,6.4346,6.4645,1121600.0],["2011-08-18",6.3422,6.3547,6.2349,6.306,900000.0],["2011-08-19",6.2361,6.3335,6.1699,6.1737,2024400.0],["2011-08-22",6.3023,6.3372,6.1999,6.2161,983600.0],["2011-08-23",6.2436,6.3734,6.2436,6.3572,1361600.0],["2011-08-24",6.331,6.4508,6.2885,6.321,806000.0],["2011-08-25",6.336,6.3959,6.2461,6.3759,758000.0],["2011-08-26",6.3447,6.4196,6.2249,6.3272,793200.0],["2011-08-29",6.3684,6.5145,6.3684,6.4982,480000.0],["2011-08-30",6.487,6.5194,6.4109,6.4845,586000.0],["2011-08-31",6.5307,6.5594,6.4645,6.5332,689600.0],["2011-09-01",6.5432,6.6168,6.5282,6.5606,648800.0],["2011-09-02",6.4558,6.5219,6.4171,6.5045,602400.0],["2011-09-06",6.3372,6.4446,6.2598,6.4433,760800.0],["2011-09-07",6.4818,6.5323,6.4502,6.4843,698400.0],["2011-09-08",6.4553,6.5184,6.3809,6.3884,1244800.0],["2011-09-09",6.3417,6.3417,6.1966,6.2143,872400.0],["2011-09-12",6.1512,6.2572,6.0742,6.1828,859600.0],["2011-09-13",6.1613,6.2105,6.1247,6.1752,642000.0],["2011-09-14",6.1891,6.4137,6.1714,6.3354,1458000.0],["2011-09-15",6.3834,6.4704,6.3657,6.3973,550800.0],["2011-09-16",6.4111,6.4667,6.3001,6.3392,779600.0],["2011-09-19",6.2244,6.2458,6.1525,6.2294,493600.0],["2011-09-20",6.2092,6.3531,6.1966,6.2622,574400.0],["2011-09-21",6.2547,6.2572,6.1247,6.1272,565600.0],["2011-09-22",5.9544,6.0086,5.8913,5.9796,1264400.0],["2011-09-23",5.9619,6.0629,5.9481,6.0162,650400.0],["2011-09-26",6.0465,6.073,5.9216,6.0149,718000.0],["2011-09-27",6.1234,6.1361,6.0276,6.0427,654000.0],["2011-09-28",6.0402,6.0768,5.9178,5.9178,633200.0],["2011-09-29",5.9796,5.996,5.9014,5.9329,667600.0],["2011-09-30",5.8459,5.938,5.8295,5.8345,868000.0],["2011-10-03",5.8509,5.8522,5.731,5.75,883600.0],["2011-10-04",5.6995,5.7373,5.6314,5.7336,1177600.0],["2011-10-05",5.7714,5.8963,5.7701,5.8862,966000.0],["2011-10-06",5.866,5.9796,5.837,5.9695,904000.0],["2011-10-07",5.9985,6.0856,5.9783,6.0124,1076800.0],["2011-10-10",6.1007,6.1828,6.0654,6.1777,513600.0],["2011-10-11",6.1171,6.126,6.0364,6.0894,736400.0],["2011-10-12",6.261,6.2736,6.1638,6.2345,708400.0],["2011-10-13",6.1992,6.285,6.1537,6.2559,505600.0],["2011-10-14",6.3405,6.4023,6.3241,6.4023,520000.0],["2011-10-17",6.3644,6.4225,6.3455,6.3682,673600.0],["2011-10-18",6.3834,6.4704,6.3405,6.4174,1889600.0],["2011-10-19",6.4313,6.4881,6.4073,6.4099,468000.0],["2011-10-20",6.42,6.5196,6.4086,6.5159,801200.0],["2011-10-21",6.5588,6.6017,6.5361,6.5739,401200.0],["2011-10-24",6.5714,6.6496,6.5714,6.6067,294000.0],["2011-10-25",6.5752,6.5752,6.4137,6.4275,611600.0],["2011-10-26",6.4805,6.4805,6.3771,6.4174,678800.0],["2011-10-27",6.5512,6.5638,6.4742,6.4931,546800.0],["2011-10-28",6.4629,6.5196,6.3973,6.425,540000.0],["2011-10-31",6.372,6.4919,6.3354,6.4338,639600.0],["2011-11-01",6.2055,6.3872,6.1941,6.2887,743200.0],["2011-11-02",6.348,6.4162,6.3379,6.3745,345600.0],["2011-11-03",6.4326,6.4528,6.3607,6.4099,368400.0],["2011-11-04",6.3556,6.4339,6.3178,6.3506,287600.0],["2011-11-07",6.3518,6.4313,6.3443,6.4099,278400.0],["2011-11-08",6.4174,6.4805,6.3594,6.4692,398800.0],["2011-11-09",6.3758,6.42,6.3001,6.3064,354000.0],["2011-11-10",6.3279,6.3708,6.2812,6.3329,436400.0],["2011-11-11",6.3342,6.4137,6.3279,6.4099,208400.0],["2011-11-14",6.3834,6.3973,6.3203,6.3506,364000.0],["2011-11-15",6.2988,6.3506,6.2824,6.3102,216800.0],["2011-11-16",6.2572,6.2875,6.2231,6.2395,450000.0],["2011-11-17",6.2219,6.2824,6.1689,6.2168,414800.0],["2011-11-18",6.2219,6.2736,6.16,6.1802,436800.0],["2011-11-21",6.107,6.126,6.025,6.1083,386400.0],["2011-11-22",6.0843,6.1815,6.0793,6.1676,397200.0],["2011-11-23",6.1083,6.1361,6.0364,6.0831,550800.0],["2011-11-25",6.0566,6.1096,6.0288,6.0288,134800.0],["2011-11-28",6.1323,6.2509,6.1323,6.1878,408800.0],["2011-11-29",6.1903,6.2812,6.1701,6.2509,302800.0],["2011-11-30",6.3657,6.4755,6.3607,6.4679,543600.0],["2011-12-01",6.4591,6.5638,6.4351,6.5449,598800.0],["2011-12-02",6.5676,6.5726,6.5045,6.5461,393200.0],["2011-12-05",6.5815,6.6383,6.4831,6.5461,486800.0],["2011-12-06",6.5436,6.5827,6.5373,6.5701,430000.0],["2011-12-07",6.5574,6.6939,6.5421,6.6632,441600.0],["2011-12-08",6.6671,6.6671,6.5523,6.5714,347200.0],["2011-12-09",6.5739,6.6352,6.5676,6.6058,312400.0],["2011-12-12",6.5523,6.5663,6.5,6.5663,406800.0],["2011-12-13",6.5829,6.6275,6.5204,6.5395,419200.0],["2011-12-14",6.4949,6.6365,6.4821,6.5982,743200.0],["2011-12-15",6.639,6.6722,6.6122,6.6594,384000.0],["2011-12-16",6.6773,6.6786,6.5369,6.5586,522000.0],["2011-12-19",6.6046,6.6556,6.5625,6.5701,418400.0],["2011-12-20",6.6607,6.7526,6.6607,6.6735,545200.0],["2011-12-21",6.6862,6.7475,6.6696,6.7449,1368800.0],["2011-12-22",6.75,6.7793,6.7194,6.7577,358000.0],["2011-12-23",6.7844,6.8189,6.7589,6.7934,301200.0],["2011-12-27",6.801,6.8112,6.7347,6.7793,90400.0],["2011-12-28",6.7908,6.801,6.7181,6.736,330000.0],["2011-12-29",6.7347,6.787,6.713,6.7819,369600.0],["2011-12-30",6.7998,6.8572,6.7998,6.8316,309600.0],["2012-01-03",6.921,6.9439,6.8342,6.8431,349200.0],["2012-01-04",6.8125,6.8929,6.773,6.8049,604400.0],["2012-01-05",6.7628,6.8686,6.7628,6.8559,534400.0],["2012-01-06",6.838,6.8482,6.7079,6.7181,627200.0],["2012-01-09",6.736,6.7628,6.6773,6.7372,497600.0],["2012-01-10",6.7857,6.7934,6.727,6.7283,574000.0],["2012-01-11",6.7258,6.7283,6.6735,6.6875,485600.0],["2012-01-12",6.7321,6.7666,6.6377,6.6811,496000.0],["2012-01-13",6.6301,6.6479,6.5778,6.6097,270400.0],["2012-01-17",6.7002,6.7385,6.6632,6.7015,488000.0],["2012-01-18",6.676,6.7245,6.6735,6.7156,258400.0],["2012-01-19",6.7679,6.81,6.6888,6.7053,536000.0],["2012-01-20",6.69,6.7334,6.6684,6.69,257600.0],["2012-01-23",6.7156,6.7972,6.713,6.7883,340800.0],["2012-01-24",6.7538,6.7742,6.6684,6.7245,402800.0],["2012-01-25",6.7143,6.8138,6.6951,6.7959,275600.0],["2012-01-26",6.8112,6.8929,6.7921,6.8355,368000.0],["2012-01-27",6.8176,6.8801,6.8023,6.8265,467200.0],["2012-01-30",6.7781,6.8686,6.7679,6.8572,372000.0],["2012-01-31",6.8954,6.9197,6.8138,6.8406,407200.0],["2012-02-01",6.8776,6.9809,6.8648,6.9516,399200.0],["2012-02-02",6.9771,7.0064,6.9107,6.9273,422800.0],["2012-02-03",6.9592,7.0103,6.9261,6.9324,431200.0],["2012-02-06",6.8891,6.9516,6.875,6.9375,366400.0],["2012-02-07",6.9158,6.9388,6.8686,6.9171,412800.0],["2012-02-08",6.9324,7.0026,6.9133,6.9745,284000.0],["2012-02-09",7.0001,7.0332,6.9733,6.9937,304000.0],["2012-02-10",6.9018,6.9107,6.7895,6.8789,462000.0],["2012-02-13",6.921,6.9847,6.8916,6.8929,323600.0],["2012-02-14",6.884,6.8954,6.8508,6.8942,355200.0],["2012-02-15",6.9044,6.9477,6.8993,6.9171,523600.0],["2012-02-16",6.8954,6.9375,6.8674,6.9261,390800.0],["2012-02-17",6.9414,6.9465,6.8814,6.8903,393600.0],["2012-02-21",6.8827,6.9414,6.847,6.8878,411200.0],["2012-02-22",7.0587,7.2731,6.9924,7.2386,944000.0],["2012-02-23",7.2501,7.2603,7.1289,7.194,655600.0],["2012-02-24",7.2016,7.333,7.1825,7.2424,724400.0],["2012-02-27",7.1225,7.2947,7.1136,7.2552,588400.0],["2012-02-28",7.2131,7.3343,7.2131,7.2641,480400.0],["2012-02-29",7.2973,7.3649,7.2412,7.3317,834400.0],["2012-03-01",7.3713,7.3943,7.3228,7.3547,620000.0],["2012-03-02",7.3496,7.3509,7.2896,7.3228,380000.0],["2012-03-05",7.2833,7.3598,7.2539,7.3241,420400.0],["2012-03-06",7.2756,7.2986,7.1825,7.2552,487200.0],["2012-03-07",7.2566,7.3404,7.2515,7.294,1123200.0],["2012-03-08",7.3185,7.3481,7.2759,7.3211,1184400.0],["2012-03-09",7.312,7.3894,7.312,7.3842,424800.0],["2012-03-12",7.3688,7.4255,7.3352,7.3584,627200.0],["2012-03-13",7.3868,7.4964,7.3417,7.4873,1505600.0],["2012-03-14",7.486,7.5015,7.3017,7.3649,1464400.0],["2012-03-15",7.3378,7.486,7.294,7.4152,905200.0],["2012-03-16",7.4293,7.4435,7.3352,7.3572,586400.0],["2012-03-19",7.3327,7.4371,7.3108,7.3391,590400.0],["2012-03-20",7.2979,7.4074,7.2167,7.3623,570000.0],["2012-03-21",7.3546,7.3855,7.3211,7.3443,243600.0],["2012-03-22",7.2721,7.3636,7.2682,7.3494,306000.0],["2012-03-23",7.3378,7.361,7.2631,7.2785,360400.0],["2012-03-26",7.3572,7.4474,7.3146,7.4036,627200.0],["2012-03-27",7.3932,7.4409,7.3688,7.4203,286000.0],["2012-03-28",7.401,7.5763,7.3907,7.5247,721200.0],["2012-03-29",7.526,7.526,7.334,7.3816,358400.0],["2012-03-30",7.3778,7.401,7.2669,7.3262,608400.0],["2012-04-02",7.3275,7.4757,7.3275,7.4268,274000.0],["2012-04-03",7.4616,7.517,7.4139,7.4435,418000.0],["2012-04-04",7.3945,7.4577,7.3855,7.4242,265200.0],["2012-04-05",7.4448,7.4448,7.3791,7.4358,636000.0],["2012-04-09",7.3829,7.4538,7.3688,7.4242,244800.0],["2012-04-10",7.4164,7.4164,7.1857,7.2167,535600.0],["2012-04-11",7.2089,7.2115,7.1496,7.2076,975600.0],["2012-04-12",7.2038,7.3391,7.2038,7.3133,459600.0],["2012-04-13",7.2888,7.3636,7.2669,7.3365,440800.0],["2012-04-16",7.334,7.3584,7.3069,7.352,259600.0],["2012-04-17",7.4384,7.4938,7.4164,7.4577,294400.0],["2012-04-18",7.4435,7.535,7.4384,7.5131,293200.0],["2012-04-19",7.4912,7.5544,7.4822,7.5324,373600.0],["2012-04-20",7.5595,7.5776,7.4938,7.5208,220000.0],["2012-04-23",7.4989,7.5324,7.4409,7.486,344000.0],["2012-04-24",7.4719,7.5621,7.4719,7.5415,452000.0],["2012-04-25",7.584,7.584,7.4693,7.4899,350800.0],["2012-04-26",7.4744,7.5208,7.4744,7.5041,240800.0],["2012-04-27",7.544,7.5879,7.5286,7.5711,367600.0],["2012-04-30",7.5402,7.5943,7.4925,7.5672,216000.0],["2012-05-01",7.5428,7.6008,7.5273,7.5273,253200.0],["2012-05-02",7.4744,7.5466,7.4667,7.5376,224000.0],["2012-05-03",7.5286,7.5595,7.486,7.5041,224000.0],["2012-05-04",7.4577,7.4899,7.3456,7.3584,289600.0],["2012-05-07",7.3327,7.4616,7.3327,7.4358,236000.0],["2012-05-08",7.3958,7.4087,7.343,7.3507,218800.0],["2012-05-09",7.3056,7.3056,7.1483,7.2373,768000.0],["2012-05-10",7.2747,7.3688,7.2192,7.3507,327200.0],["2012-05-11",7.3636,7.4938,7.3584,7.4873,524000.0],["2012-05-14",7.3945,7.526,7.3816,7.5183,378800.0],["2012-05-15",7.5131,7.5698,7.4925,7.4925,280000.0],["2012-05-16",7.4873,7.5518,7.4152,7.4899,310800.0],["2012-05-17",7.4976,7.4976,7.3791,7.3958,358000.0],["2012-05-18",7.4332,7.4628,7.2669,7.3069,388400.0],["2012-05-21",7.2979,7.4152,7.2966,7.3275,198400.0],["2012-05-22",7.3275,7.3662,7.2682,7.2979,448000.0],["2012-05-23",7.2566,7.2669,7.1947,7.2038,432000.0],["2012-05-24",7.2141,7.2244,7.1019,7.1754,401600.0],["2012-05-25",7.1483,7.1986,7.1161,7.1316,280800.0],["2012-05-29",7.178,7.2424,7.1445,7.2334,335600.0],["2012-05-30",7.1947,7.2025,7.1522,7.1935,189600.0],["2012-05-31",7.1857,7.3275,7.1767,7.3069,429200.0],["2012-06-01",7.2618,7.3288,7.1819,7.187,452000.0],["2012-06-04",7.1922,7.2283,7.1535,7.2102,374000.0],["2012-06-05",7.1986,7.3249,7.1986,7.3198,612400.0],["2012-06-06",7.3792,7.4208,7.3114,7.3479,369200.0],["2012-06-07",7.4013,7.4169,7.288,7.2932,261600.0],["2012-06-08",7.2411,7.3179,7.1851,7.2502,315200.0],["2012-06-11",7.2737,7.4352,7.2698,7.2698,417600.0],["2012-06-12",7.2984,7.3805,7.2763,7.3049,283600.0],["2012-06-13",7.2854,7.3883,7.2685,7.3036,336800.0],["2012-06-14",7.3036,7.4143,7.2919,7.3557,306400.0],["2012-06-15",7.3557,7.4091,7.258,7.2672,326800.0],["2012-06-18",7.2359,7.4104,7.2307,7.3909,383600.0],["2012-06-19",7.4182,7.5823,7.4182,7.5081,428800.0],["2012-06-20",7.4951,7.6514,7.4794,7.6318,630400.0],["2012-06-21",7.6071,7.6461,7.4273,7.4456,372400.0],["2012-06-22",7.4703,7.5055,7.3831,7.4742,284400.0],["2012-06-25",7.4143,7.4964,7.3622,7.4755,295200.0],["2012-06-26",7.4482,7.5211,7.4273,7.5094,190400.0],["2012-06-27",7.499,7.5198,7.4039,7.4169,309200.0],["2012-06-28",7.3935,7.4886,7.3232,7.4586,290000.0],["2012-06-29",7.5628,7.6435,7.5276,7.6162,482800.0],["2012-07-02",7.654,7.7165,7.5732,7.6826,101600.0],["2012-07-03",7.6943,7.8428,7.6683,7.8181,366800.0],["2012-07-05",7.9275,7.99,7.8675,7.8988,482000.0],["2012-07-06",7.8545,7.9457,7.792,7.8285,528000.0],["2012-07-09",7.7946,7.8715,7.7946,7.8688,376000.0],["2012-07-10",7.8597,7.973,7.8532,7.8962,402400.0],["2012-07-11",7.9001,7.9014,7.736,7.7881,621200.0],["2012-07-12",7.7087,7.8832,7.6774,7.8467,484800.0],["2012-07-13",7.8441,7.9405,7.7803,7.8558,405200.0],["2012-07-16",7.8076,7.8584,7.7816,7.8415,406800.0],["2012-07-17",7.8285,7.8858,7.8246,7.8493,261600.0],["2012-07-18",7.8506,7.9743,7.8454,7.9235,292400.0],["2012-07-19",7.9235,7.9353,7.7907,7.8571,372000.0],["2012-07-20",7.7959,7.8389,7.7334,7.7373,420400.0],["2012-07-23",7.6787,7.8233,7.5967,7.8037,534800.0],["2012-07-24",7.8141,7.8259,7.7634,7.792,355600.0],["2012-07-25",7.8141,7.8467,7.7699,7.8102,314000.0],["2012-07-26",7.8324,7.9587,7.8324,7.9066,534400.0],["2012-07-27",7.9196,8.0316,7.8897,7.9887,716800.0],["2012-07-30",7.9678,8.0603,7.9509,8.0251,451200.0],["2012-07-31",7.9991,8.0486,7.9795,7.9835,646800.0],["2012-08-01",8.0082,8.0629,7.9613,7.9613,675600.0],["2012-08-02",7.9144,7.9704,7.8675,7.8897,468800.0],["2012-08-03",7.9652,8.0759,7.9574,8.0264,440000.0],["2012-08-06",8.0434,8.1293,8.0434,8.0902,146000.0],["2012-08-07",8.115,8.2322,8.1098,8.2023,368400.0],["2012-08-08",8.197,8.3637,8.1801,8.2257,669200.0],["2012-08-09",8.2231,8.3677,8.2192,8.3416,390000.0],["2012-08-10",8.3364,8.3781,8.2882,8.3585,220800.0],["2012-08-13",8.3208,8.3377,8.257,8.2908,456400.0],["2012-08-14",8.3247,8.3351,8.283,8.3195,225600.0],["2012-08-15",8.2947,8.4119,8.227,8.3807,625200.0],["2012-08-16",8.3833,8.3833,8.158,8.1827,555600.0],["2012-08-17",8.1736,8.1749,8.1541,8.1658,400000.0],["2012-08-20",8.1658,8.2856,8.1502,8.2622,346800.0],["2012-08-21",8.2999,8.2999,8.1358,8.1554,277200.0],["2012-08-22",8.1085,8.2062,8.072,8.0942,504800.0],["2012-08-23",8.1059,8.2075,8.0499,8.1293,456400.0],["2012-08-24",8.1384,8.2622,8.1215,8.2309,597600.0],["2012-08-27",8.2361,8.3143,8.2192,8.2882,762400.0],["2012-08-28",8.3364,8.369,8.197,8.2205,818000.0],["2012-08-29",8.2765,8.3038,8.2101,8.2713,506800.0],["2012-08-30",8.2596,8.2778,8.1241,8.1541,563200.0],["2012-08-31",8.1866,8.2075,8.0134,8.0577,977600.0],["2012-09-04",8.0369,8.1241,8.016,8.1007,600000.0],["2012-09-05",8.0785,8.1918,7.9835,8.1918,782400.0],["2012-09-06",8.2243,8.3203,8.1835,8.2283,812000.0],["2012-09-07",8.2243,8.2388,8.0954,8.1678,723600.0],["2012-09-10",8.1954,8.2782,8.173,8.2269,513600.0],["2012-09-11",8.2664,8.2769,8.1309,8.2493,609600.0],["2012-09-12",8.2493,8.3585,8.2151,8.3361,533200.0],["2012-09-13",8.3519,8.4256,8.2611,8.3177,507200.0],["2012-09-14",8.3374,8.3374,8.1152,8.1599,548000.0],["2012-09-17",8.152,8.2309,8.1099,8.1954,470000.0],["2012-09-18",8.2098,8.298,8.1757,8.2927,559200.0],["2012-09-19",8.2822,8.3085,8.1796,8.1901,421200.0],["2012-09-20",8.1204,8.2717,8.0954,8.2651,444400.0],["2012-09-21",8.3295,8.3453,8.1599,8.1612,421200.0],["2012-09-24",8.1612,8.3151,8.1441,8.2598,372800.0],["2012-09-25",8.2625,8.3124,8.2151,8.2585,582800.0],["2012-09-26",8.2585,8.3177,8.202,8.2454,344000.0],["2012-09-27",8.2677,8.3282,8.223,8.2796,381200.0],["2012-09-28",8.2585,8.3374,8.2099,8.2243,602800.0],["2012-10-01",8.2388,8.3743,8.2177,8.2782,790000.0],["2012-10-02",8.2782,8.3387,8.2559,8.2927,376000.0],["2012-10-03",8.3032,8.3309,8.2756,8.2796,233200.0],["2012-10-04",8.3059,8.4611,8.3006,8.4334,309600.0],["2012-10-05",8.5374,8.5689,8.4361,8.4532,398400.0],["2012-10-08",8.4703,8.5689,8.3966,8.4348,91600.0],["2012-10-09",8.4413,8.4492,8.3216,8.348,189600.0],["2012-10-10",8.3624,8.4071,8.3032,8.3151,450000.0],["2012-10-11",8.348,8.369,8.2782,8.3138,340400.0],["2012-10-12",8.319,8.3309,8.2388,8.248,477600.0],["2012-10-15",8.2756,8.348,8.2177,8.2914,584800.0],["2012-10-16",8.2927,8.3558,8.2717,8.3124,366400.0],["2012-10-17",8.3558,8.3979,8.2967,8.3808,321200.0],["2012-10-18",8.4177,8.4782,8.3453,8.3558,381200.0],["2012-10-19",8.3532,8.3532,8.248,8.2572,299200.0],["2012-10-22",8.2611,8.2743,8.123,8.1796,406400.0],["2012-10-23",8.152,8.1559,8.0507,8.1428,304800.0],["2012-10-24",8.1941,8.2243,8.1217,8.1664,222400.0],["2012-10-25",8.2191,8.248,8.1388,8.1835,354400.0],["2012-10-26",8.1743,8.2756,8.1743,8.2611,259600.0],["2012-10-31",8.4111,8.4795,8.3979,8.4584,421200.0],["2012-11-01",8.4663,8.5531,8.3782,8.515,401600.0],["2012-11-02",8.5558,8.5558,8.4282,8.4453,243600.0],["2012-11-05",8.4768,8.4768,8.4085,8.4216,245600.0],["2012-11-06",8.5058,8.5058,8.4006,8.4137,186800.0],["2012-11-07",8.3743,8.3835,8.2585,8.269,314400.0],["2012-11-08",8.3098,8.3177,8.2401,8.2953,224000.0],["2012-11-09",8.3059,8.4808,8.3059,8.4019,343600.0],["2012-11-12",8.4492,8.4887,8.4071,8.4768,233600.0],["2012-11-13",8.465,8.565,8.4308,8.5571,285600.0],["2012-11-14",8.5571,8.5571,8.2967,8.3138,426400.0],["2012-11-15",8.3085,8.3085,8.1704,8.2059,592000.0],["2012-11-16",8.2191,8.2362,8.1046,8.1835,668400.0],["2012-11-19",8.2401,8.3782,8.2164,8.3782,382800.0],["2012-11-20",8.3664,8.3664,8.2572,8.3387,221600.0],["2012-11-21",8.3835,8.4229,8.3519,8.4216,212800.0],["2012-11-23",8.469,8.5518,8.469,8.5216,78000.0],["2012-11-26",8.5137,8.5242,8.4413,8.5018,349600.0],["2012-11-27",8.5216,8.5597,8.4834,8.49,208400.0],["2012-11-28",8.5018,8.5018,8.4019,8.419,290000.0],["2012-11-29",8.4729,8.4847,8.419,8.4466,306000.0],["2012-11-30",8.4308,8.5808,8.4308,8.5268,616400.0],["2012-12-03",8.5834,8.5979,8.4584,8.469,278400.0],["2012-12-04",8.4768,8.4874,8.419,8.4361,388000.0],["2012-12-05",8.4242,8.5926,8.4242,8.5834,410400.0],["2012-12-06",8.5926,8.5926,8.4926,8.561,176800.0],["2012-12-07",8.6087,8.6087,8.5529,8.5715,323200.0],["2012-12-10",8.5981,8.6193,8.5636,8.5968,156000.0],["2012-12-11",8.6154,8.6539,8.5941,8.6353,210800.0],["2012-12-12",8.6685,8.7628,8.6618,8.7269,233600.0],["2012-12-13",8.7442,8.8385,8.7442,8.8332,258000.0],["2012-12-14",8.8359,8.8359,8.715,8.7309,164000.0],["2012-12-17",8.7469,8.7933,8.6658,8.7641,250800.0],["2012-12-18",8.7747,8.7747,8.6858,8.7176,264400.0],["2012-12-19",8.7322,8.7535,8.6685,8.7376,199600.0],["2012-12-20",8.7389,8.7402,8.6685,8.6725,240800.0],["2012-12-21",8.6698,8.7176,8.6087,8.7083,234000.0],["2012-12-24",8.7216,8.7535,8.7097,8.7163,89600.0],["2012-12-26",8.7522,8.7774,8.6366,8.6884,60000.0],["2012-12-27",8.7004,8.7004,8.6499,8.6897,122400.0],["2012-12-28",8.6738,8.6738,8.6406,8.6446,130400.0],["2012-12-31",8.6406,8.6525,8.5383,8.6525,234000.0],["2013-01-02",8.7681,8.7933,8.6379,8.7044,256000.0],["2013-01-03",8.7229,8.7296,8.6247,8.6844,214400.0],["2013-01-04",8.699,8.715,8.6791,8.6897,144800.0],["2013-01-07",8.6765,8.6765,8.6061,8.6326,115600.0],["2013-01-08",8.6326,8.6446,8.5609,8.5994,152400.0],["2013-01-09",8.6247,8.6472,8.5702,8.5861,289600.0],["2013-01-10",8.6207,8.7469,8.5968,8.7296,194800.0],["2013-01-11",8.7482,8.7774,8.7017,8.7535,128400.0],["2013-01-14",8.7362,8.7535,8.7043,8.7243,106800.0],["2013-01-15",8.6977,8.7455,8.6326,8.7402,133200.0],["2013-01-16",8.7123,8.7229,8.6632,8.703,138000.0],["2013-01-17",8.7256,8.7601,8.6924,8.719,98400.0],["2013-01-18",8.7123,8.792,8.6672,8.7827,118800.0],["2013-01-22",8.7269,8.7376,8.6047,8.6087,166000.0],["2013-01-23",8.622,8.6698,8.5569,8.5715,234800.0],["2013-01-24",8.5742,8.7017,8.5436,8.6791,201600.0],["2013-01-25",8.6499,8.6618,8.533,8.5795,407600.0],["2013-01-28",8.5981,8.6844,8.5689,8.6672,218800.0],["2013-01-29",8.6672,8.8385,8.6658,8.804,252400.0],["2013-01-30",8.7987,8.8066,8.7376,8.7774,133200.0],["2013-01-31",8.8106,8.962,8.7933,8.9368,312400.0],["2013-02-01",8.9341,9.0019,8.8624,8.9913,237600.0],["2013-02-04",8.9527,8.9634,8.8664,8.8916,279200.0],["2013-02-05",8.9527,8.9647,8.8305,8.8784,382000.0],["2013-02-06",8.8837,9.0378,8.873,9.0178,202800.0],["2013-02-07",9.0019,9.0112,8.9063,8.9248,235600.0],["2013-02-08",8.877,8.8797,8.6791,8.7455,442000.0],["2013-02-11",8.7203,8.8239,8.7136,8.7933,256000.0],["2013-02-12",8.8093,8.885,8.7747,8.8465,223200.0],["2013-02-13",8.8624,8.9209,8.8438,8.8558,332800.0],["2013-02-14",8.8332,8.8651,8.8212,8.8651,235200.0],["2013-02-15",8.8173,9.0006,8.7761,8.9235,324000.0],["2013-02-19",8.8704,9.1161,8.8584,9.1042,570800.0],["2013-02-20",9.0617,9.0617,8.8797,8.9275,450400.0],["2013-02-21",8.9302,9.1121,8.9222,9.055,314400.0],["2013-02-22",8.974,9.0869,8.962,9.0391,249200.0],["2013-02-25",9.0577,9.0829,8.9474,8.9514,314800.0],["2013-02-26",8.9235,9.0112,8.8664,8.9514,269600.0],["2013-02-27",8.9209,9.2118,8.8903,9.1706,349600.0],["2013-02-28",9.1546,9.1706,8.9581,9.1161,524800.0],["2013-03-01",9.059,9.1653,9.0231,9.1573,220400.0],["2013-03-04",9.1307,9.2184,9.1028,9.1878,380400.0],["2013-03-05",9.2144,9.2994,9.1932,9.2423,482000.0],["2013-03-06",9.2715,9.2782,9.1653,9.1971,227200.0],["2013-03-07",9.1374,9.1467,8.9647,9.0099,246400.0],["2013-03-08",9.071,9.071,8.9939,9.0032,176000.0],["2013-03-11",9.0178,9.0178,8.9381,8.9395,90000.0],["2013-03-12",8.9501,9.0192,8.9421,8.966,164000.0],["2013-03-13",8.9674,8.9846,8.8159,8.8425,211600.0],["2013-03-14",8.8956,9.0165,8.8717,8.9461,129600.0],["2013-03-15",8.9541,9.1042,8.9541,9.0816,278400.0],["2013-03-18",9.0656,9.1042,8.9939,9.0245,126400.0],["2013-03-19",9.0245,9.0391,8.962,8.9966,134400.0],["2013-03-20",9.0524,9.0922,9.0231,9.0643,306400.0],["2013-03-21",9.1121,9.1228,9.0138,9.0218,117200.0],["2013-03-22",9.0457,9.1626,9.0192,9.0444,184000.0],["2013-03-25",9.1015,9.152,8.9952,9.0165,127600.0],["2013-03-26",9.0603,9.14,8.9434,9.1002,450800.0],["2013-03-27",9.0842,9.0922,8.9992,9.0271,856000.0],["2013-03-28",9.0205,9.2038,9.0045,9.1799,298000.0],["2013-04-01",9.1626,9.1666,9.0789,9.1201,268000.0],["2013-04-02",9.1693,9.2463,9.16,9.1706,234800.0],["2013-04-03",9.1945,9.2383,9.0324,9.0749,316800.0],["2013-04-04",9.1042,9.1613,9.0656,9.0975,275200.0],["2013-04-05",9.0019,9.0457,8.9381,8.9979,388000.0],["2013-04-08",9.0178,9.1042,8.9554,9.0138,196400.0],["2013-04-09",9.0444,9.0643,8.9713,9.0258,363200.0],["2013-04-10",9.0484,9.1573,9.0484,9.1347,130800.0],["2013-04-11",9.1799,9.2131,9.1347,9.1613,145200.0],["2013-04-12",9.1427,9.2184,9.136,9.2011,341200.0],["2013-04-15",9.1493,9.2782,9.0656,9.067,162800.0],["2013-04-16",9.1028,9.2038,9.0577,9.1812,208800.0],["2013-04-17",9.2157,9.5213,9.0484,9.1945,355200.0],["2013-04-18",9.245,9.3433,9.1918,9.2768,156600.0],["2013-04-19",9.2768,9.3964,9.245,9.3805,147800.0],["2013-04-22",9.4044,9.4283,9.3433,9.3539,114200.0],["2013-04-23",9.4044,9.4362,9.3273,9.3645,148600.0],["2013-04-24",9.3858,9.3884,9.2848,9.3247,146200.0],["2013-04-25",9.3247,9.3565,9.2476,9.2928,292600.0],["2013-04-26",9.2981,9.3698,9.2795,9.3167,181600.0],["2013-04-29",9.3433,9.4548,9.322,9.4442,250000.0],["2013-04-30",9.4602,9.5797,9.3858,9.5797,1627400.0],["2013-05-01",9.4469,9.5584,9.4469,9.5319,306800.0],["2013-05-02",9.5266,9.5611,9.4602,9.5266,114600.0],["2013-05-03",9.6089,9.6275,9.4947,9.5266,115000.0],["2013-05-06",9.5186,9.5797,9.492,9.5611,113600.0],["2013-05-07",9.6063,9.6195,9.5398,9.5505,329800.0],["2013-05-08",9.5531,9.771,9.5531,9.7311,164800.0],["2013-05-09",9.7949,9.9569,9.7949,9.8108,217000.0],["2013-05-10",9.84,9.864,9.7471,9.8613,192800.0],["2013-05-13",9.864,9.8693,9.7816,9.8294,148600.0],["2013-05-14",9.7896,9.848,9.7577,9.7896,129400.0],["2013-05-15",9.7657,9.7657,9.6381,9.6621,305600.0],["2013-05-16",9.7285,9.8002,9.67,9.7285,145000.0],["2013-05-17",9.5638,9.6541,9.5638,9.6461,166200.0],["2013-05-20",9.593,9.7072,9.5797,9.6275,79200.0],["2013-05-21",9.6355,9.8002,9.5877,9.7311,124400.0],["2013-05-22",9.7205,9.8214,9.6355,9.6381,302200.0],["2013-05-23",9.67,9.6727,9.5638,9.6116,100600.0],["2013-05-24",9.5824,9.6009,9.4761,9.5664,116200.0],["2013-05-28",9.6275,9.6275,9.5,9.5133,127200.0],["2013-05-29",9.5159,9.5425,9.423,9.5159,150200.0],["2013-05-30",9.5319,9.5425,9.3619,9.3884,150200.0],["2013-05-31",9.3805,9.3964,9.1732,9.2211,1235400.0],["2013-06-03",9.245,9.4017,9.237,9.2609,190000.0],["2013-06-04",9.2157,9.2795,9.0457,9.2025,252600.0],["2013-06-05",9.1546,9.1546,8.9315,9.0324,234600.0],["2013-06-06",9.0349,9.1556,8.8873,9.1341,189600.0],["2013-06-07",9.118,9.1743,9.0241,9.1314,330400.0],["2013-06-10",9.1475,9.228,9.0912,9.1422,311200.0],["2013-06-11",9.1287,9.1556,9.0053,9.0295,207800.0],["2013-06-12",9.0563,9.0751,8.7988,8.8444,315600.0],["2013-06-13",8.8498,9.2065,8.8149,9.1583,428800.0],["2013-06-14",9.177,9.2575,9.0778,9.1502,457400.0],["2013-06-17",9.236,9.279,9.169,9.2012,432000.0],["2013-06-18",9.2092,9.4346,9.2092,9.3058,208400.0],["2013-06-19",9.2924,9.2924,8.949,8.9544,266800.0],["2013-06-20",8.8363,8.8739,8.6512,8.6512,824200.0],["2013-06-21",8.6056,8.7693,8.5225,8.6191,491800.0],["2013-06-24",8.4662,8.5869,8.3696,8.4554,366400.0],["2013-06-25",8.611,8.6271,8.4688,8.5144,366600.0],["2013-06-26",8.5252,8.5252,7.6211,7.8787,4119200.0],["2013-06-27",7.8009,7.8062,7.5514,7.6372,2008200.0],["2013-06-28",7.6989,7.9833,7.6238,7.8304,940600.0],["2013-07-01",7.8653,7.9699,7.8653,7.9591,261800.0],["2013-07-02",7.9055,8.2596,7.8653,8.0369,732000.0],["2013-07-03",8.0074,8.1523,7.9162,8.0906,228200.0],["2013-07-05",8.0423,8.1174,7.9591,7.9913,401000.0],["2013-07-08",8.0128,8.1389,7.9645,8.0825,338600.0],["2013-07-09",8.1416,8.1577,7.9994,8.0718,283800.0],["2013-07-10",8.1094,8.1121,7.9404,8.0155,258200.0],["2013-07-11",8.1255,8.2542,8.1174,8.2006,422200.0],["2013-07-12",8.2328,8.265,8.1898,8.2033,225000.0],["2013-07-15",8.2355,8.2542,8.1711,8.1898,220800.0],["2013-07-16",8.2113,8.265,8.1898,8.2328,183800.0],["2013-07-17",8.2435,8.332,8.1952,8.2033,344200.0],["2013-07-18",8.2408,8.2918,8.1523,8.1577,222000.0],["2013-07-19",8.155,8.2247,8.104,8.1845,216000.0],["2013-07-22",8.1952,8.214,7.9511,7.9591,1023000.0],["2013-07-23",8.0369,8.1255,8.0235,8.0369,387200.0],["2013-07-24",8.1013,8.1764,8.0584,8.0691,325000.0],["2013-07-25",8.0638,8.1764,8.0423,8.1577,218000.0],["2013-07-26",8.1174,8.2301,8.0638,8.2006,427000.0],["2013-07-29",8.1818,8.3696,8.1791,8.3535,616200.0],["2013-07-30",8.3937,8.4635,8.2489,8.2676,455600.0],["2013-07-31",8.3052,8.3213,8.1228,8.2113,1920600.0],["2013-08-01",8.2194,8.2328,8.0611,8.1416,336400.0],["2013-08-02",8.1121,8.1335,8.053,8.1121,353200.0],["2013-08-05",8.1201,8.2194,8.104,8.1925,100600.0],["2013-08-06",8.0638,8.1496,7.9967,8.0986,421200.0],["2013-08-07",8.0665,8.0665,7.9216,8.0182,489200.0],["2013-08-08",8.0208,8.0557,7.935,7.9565,537600.0],["2013-08-09",7.9162,8.0557,7.8787,8.053,295600.0],["2013-08-12",7.9618,8.0396,7.927,8.0262,393000.0],["2013-08-13",8.0048,8.1416,7.9887,8.0933,469000.0],["2013-08-14",8.0933,8.1067,7.9752,7.986,222200.0],["2013-08-15",8.1898,8.5788,8.1898,8.3803,761000.0],["2013-08-16",8.3803,8.4071,8.2918,8.2972,310400.0],["2013-08-19",8.2489,8.3025,8.1925,8.2542,190600.0],["2013-08-20",8.2274,8.2784,8.1764,8.2194,297800.0],["2013-08-21",8.155,8.2247,8.1282,8.1335,207200.0],["2013-08-22",8.1147,8.1845,8.0691,8.1335,148600.0],["2013-08-23",8.1442,8.1469,8.0986,8.1281,172200.0],["2013-08-26",8.1228,8.1416,8.0208,8.0772,186200.0],["2013-08-27",8.053,8.2086,8.0235,8.2033,205600.0],["2013-08-28",8.1603,8.3347,8.1603,8.2542,434800.0],["2013-08-29",8.3991,8.5332,8.3615,8.434,393800.0],["2013-08-30",8.4742,8.4742,8.222,8.2542,410000.0],["2013-09-03",8.9329,8.9866,8.7827,8.7827,2540200.0],["2013-09-04",8.7666,8.8363,8.721,8.7988,958400.0],["2013-09-05",8.7693,8.7746,8.6727,8.7425,503600.0],["2013-09-06",8.8573,8.8573,8.627,8.6839,334000.0],["2013-09-09",8.7192,8.7517,8.6514,8.6677,174800.0],["2013-09-10",8.6975,8.795,8.6975,8.7571,321200.0],["2013-09-11",8.7462,8.8248,8.7219,8.8004,149200.0],["2013-09-12",8.7842,8.8086,8.5756,8.7029,1422800.0],["2013-09-13",8.711,8.8357,8.7056,8.7598,181600.0],["2013-09-16",8.814,8.8844,8.7544,8.7815,145400.0],["2013-09-17",8.7733,8.9088,8.7625,8.879,298600.0],["2013-09-18",8.879,9.0226,8.8167,8.982,190400.0],["2013-09-19",9.0226,9.1825,9.0199,9.1202,291400.0],["2013-09-20",9.0416,9.2123,9.0172,9.0958,312400.0],["2013-09-23",9.215,9.3938,9.0904,9.3207,1062600.0],["2013-09-24",9.3721,9.4426,9.318,9.3342,386800.0],["2013-09-25",9.3559,9.3667,9.0958,9.131,531000.0],["2013-09-26",9.1473,9.2177,9.1174,9.1852,196800.0],["2013-09-27",9.1825,9.1825,9.0172,9.0795,151200.0],["2013-09-30",9.0199,9.0606,8.9549,8.9738,397200.0],["2013-10-01",8.9142,9.0822,8.8953,8.9793,508000.0],["2013-10-02",8.9522,8.9522,8.8844,8.898,212800.0],["2013-10-03",8.8926,8.9007,8.8194,8.8628,288200.0],["2013-10-04",8.8329,8.9359,8.8194,8.9088,141600.0],["2013-10-07",8.8329,8.9495,8.8329,8.8871,392800.0],["2013-10-08",8.8682,8.9657,8.8519,8.8655,175600.0],["2013-10-09",8.879,9.0741,8.8248,8.9657,243000.0],["2013-10-10",9.0389,9.1527,9.0307,9.1066,161400.0],["2013-10-11",9.0876,9.1662,9.0091,9.0849,113400.0],["2013-10-14",9.0443,9.15,9.0064,9.1229,42800.0],["2013-10-15",9.1229,9.131,9.0172,9.0931,107800.0],["2013-10-16",9.0958,9.1147,9.0524,9.1039,163800.0],["2013-10-17",9.0768,9.1202,9.0009,9.0849,531800.0],["2013-10-18",9.0876,9.3667,9.0876,9.2963,211400.0],["2013-10-21",9.318,9.448,9.2421,9.2963,139000.0],["2013-10-22",9.345,9.4236,9.3342,9.4074,187000.0],["2013-10-23",9.4941,9.7677,9.3721,9.5293,4877400.0],["2013-10-24",9.5022,9.5699,9.383,9.4128,1319600.0],["2013-10-25",9.3938,9.5835,9.3152,9.532,1461600.0],["2013-10-28",9.5455,9.5699,9.4453,9.4941,602400.0],["2013-10-29",9.5103,9.5997,9.4697,9.4751,495800.0],["2013-10-30",9.532,9.5347,9.4155,9.4724,461200.0],["2013-10-31",9.4941,9.5347,9.4101,9.4995,403800.0],["2013-11-01",9.4914,9.5591,9.4453,9.4886,281600.0],["2013-11-04",9.5022,9.5537,9.3478,9.4209,314400.0],["2013-11-05",9.3478,9.467,9.345,9.4019,451200.0],["2013-11-06",9.3938,9.4588,9.3478,9.3965,535400.0],["2013-11-07",9.4074,9.4399,9.3125,9.3857,410600.0],["2013-11-08",9.4128,9.6431,9.3965,9.551,500000.0],["2013-11-11",9.5293,9.6024,9.5049,9.5239,258200.0],["2013-11-12",9.5076,9.6458,9.4697,9.6377,408000.0],["2013-11-13",9.5591,9.6431,9.5157,9.5943,631400.0],["2013-11-14",9.5916,9.6729,9.551,9.5835,418200.0],["2013-11-15",9.6024,9.7135,9.5754,9.7135,309600.0],["2013-11-18",9.719,9.7406,9.6675,9.6892,217400.0],["2013-11-19",9.6973,9.7379,9.5699,9.5808,257200.0],["2013-11-20",9.6295,9.6485,9.5076,9.6214,482400.0],["2013-11-21",9.6024,9.6756,9.5916,9.6214,214400.0],["2013-11-22",9.597,9.6404,9.513,9.5293,243000.0],["2013-11-25",9.5185,9.6539,9.4534,9.6539,254600.0],["2013-11-26",9.6187,9.6241,9.5347,9.5862,726800.0],["2013-11-27",9.5401,9.616,9.513,9.5754,191400.0],["2013-11-29",9.5808,9.6675,9.5699,9.5889,115400.0],["2013-12-02",9.5347,9.5943,9.5185,9.5293,218600.0],["2013-12-03",9.5483,9.5483,9.4453,9.5103,624800.0],["2013-12-04",9.4914,9.5428,9.4426,9.4751,398200.0],["2013-12-05",9.4588,9.4616,9.3207,9.3315,397600.0],["2013-12-06",9.3505,9.3884,9.28,9.3505,392800.0],["2013-12-09",9.3447,9.4788,9.3365,9.4432,337000.0],["2013-12-10",9.4487,9.539,9.4049,9.5034,302800.0],["2013-12-11",9.498,9.5281,9.3858,9.4569,303400.0],["2013-12-12",9.3748,9.4159,9.3256,9.3693,275000.0],["2013-12-13",9.3776,9.4241,9.2298,9.3146,337200.0],["2013-12-16",9.3146,9.3967,9.2462,9.2681,389200.0],["2013-12-17",9.2626,9.3967,9.2489,9.2927,335800.0],["2013-12-18",9.2873,9.3858,9.2271,9.3283,332600.0],["2013-12-19",9.3365,9.394,9.2927,9.3119,348800.0],["2013-12-20",9.2654,9.4077,9.1833,9.1942,867200.0],["2013-12-23",9.2708,9.3557,9.2298,9.3447,450200.0],["2013-12-24",9.3338,9.4514,9.3146,9.394,168600.0],["2013-12-26",9.4213,9.5062,9.3994,9.487,131600.0],["2013-12-27",9.4651,9.4925,9.3693,9.394,318000.0],["2013-12-30",9.3611,9.446,9.3256,9.446,196200.0],["2013-12-31",9.4487,9.5034,9.4131,9.4241,168200.0],["2014-01-02",9.4049,9.4405,9.3338,9.3858,305600.0],["2014-01-03",9.4268,9.4733,9.3666,9.4569,237800.0],["2014-01-06",9.4049,9.4104,9.279,9.331,300800.0],["2014-01-07",9.3174,9.4733,9.3091,9.3475,296600.0],["2014-01-08",9.3475,9.3475,9.2708,9.2708,279200.0],["2014-01-09",9.2435,9.2708,9.1176,9.1422,285200.0],["2014-01-10",9.1313,9.2052,9.082,9.1833,320600.0],["2014-01-13",9.1696,9.2927,9.1532,9.2708,427200.0],["2014-01-14",9.2407,9.394,9.2271,9.2599,413000.0],["2014-01-15",9.2544,9.3447,9.2544,9.3146,274600.0],["2014-01-16",9.3447,9.394,9.3009,9.3885,231800.0],["2014-01-17",9.3639,9.4186,9.3064,9.3228,182400.0],["2014-01-21",9.3721,9.3858,9.29,9.3201,187200.0],["2014-01-22",9.3338,9.383,9.1915,9.1915,525400.0],["2014-01-23",9.1614,9.2134,9.0984,9.1833,244400.0],["2014-01-24",9.1805,9.2216,9.041,9.041,230800.0],["2014-01-27",9.0711,9.2517,9.0164,9.1121,513800.0],["2014-01-28",9.0875,9.2818,9.0848,9.2188,320800.0],["2014-01-29",9.186,9.2353,9.1285,9.1669,370200.0],["2014-01-30",9.1887,9.4952,9.1669,9.487,419600.0],["2014-01-31",9.3748,9.5773,9.3475,9.5472,276400.0],["2014-02-03",9.5828,9.6129,9.4186,9.446,459600.0],["2014-02-04",9.4706,9.5034,9.2599,9.2845,318000.0],["2014-02-05",9.2927,9.2927,9.0957,9.1477,354400.0],["2014-02-06",9.1231,9.3146,9.0875,9.2572,265000.0],["2014-02-07",9.3912,9.4186,9.2325,9.2845,328400.0],["2014-02-10",9.3037,9.3611,9.2271,9.2517,227600.0],["2014-02-11",9.2572,9.3529,9.238,9.2763,381200.0],["2014-02-12",9.2572,9.3557,9.2134,9.2626,421400.0],["2014-02-13",9.2681,9.3721,9.2681,9.3037,375200.0],["2014-02-14",9.3228,9.4624,9.3091,9.4213,311000.0],["2014-02-18",9.4432,9.5171,9.4077,9.4706,271000.0],["2014-02-19",9.435,9.4405,9.3447,9.3639,287400.0],["2014-02-20",9.3174,9.4186,9.3174,9.3693,242400.0],["2014-02-21",9.3721,9.5472,9.3392,9.5417,352200.0],["2014-02-24",9.5664,9.7141,9.5308,9.695,309400.0],["2014-02-25",9.6621,9.7114,9.5691,9.591,214600.0],["2014-02-26",9.5746,9.6539,9.4706,9.498,248400.0],["2014-02-27",9.5116,9.5828,9.4679,9.5691,448000.0],["2014-02-28",9.5965,9.7825,9.5965,9.6731,431400.0],["2014-03-03",9.6238,9.6922,9.591,9.6621,206000.0],["2014-03-04",9.6922,9.7278,9.6047,9.6238,532200.0],["2014-03-05",9.6485,9.6731,9.5773,9.6649,172200.0],["2014-03-06",9.6977,9.7606,9.6731,9.7278,205800.0],["2014-03-07",9.6886,9.7079,9.5367,9.6002,201000.0],["2014-03-10",9.5892,9.6085,9.5284,9.5919,260000.0],["2014-03-11",9.5836,9.6251,9.5312,9.5947,419000.0],["2014-03-12",9.5091,9.6389,9.5008,9.6223,212200.0],["2014-03-13",9.661,9.6775,9.5146,9.5919,226200.0],["2014-03-14",9.5118,9.6278,9.498,9.6057,200400.0],["2014-03-17",9.6527,9.7134,9.5505,9.6085,237200.0],["2014-03-18",9.6278,9.7963,9.614,9.7328,176400.0],["2014-03-19",9.6858,9.7411,9.5726,9.6361,196200.0],["2014-03-20",9.5588,9.6665,9.5063,9.5919,238800.0],["2014-03-21",9.661,9.7438,9.6085,9.6113,768600.0],["2014-03-24",9.6527,9.7134,9.6002,9.7024,221400.0],["2014-03-25",9.6168,9.7217,9.603,9.6251,498800.0],["2014-03-26",9.6444,9.788,9.6361,9.777,620000.0],["2014-03-27",9.7659,9.9703,9.7659,9.9482,274400.0],["2014-03-28",9.9261,10.1167,9.9151,10.1029,305600.0],["2014-03-31",10.1222,10.1498,9.9151,9.9289,342400.0],["2014-04-01",9.951,9.9924,9.8046,9.9013,328800.0],["2014-04-02",9.8957,9.9593,9.8543,9.8653,227400.0],["2014-04-03",9.7714,9.7714,9.5146,9.5671,613800.0],["2014-04-04",9.614,9.7273,9.5947,9.719,260200.0],["2014-04-07",9.6803,9.7825,9.6775,9.7494,255000.0],["2014-04-08",9.7853,9.8819,9.73,9.8598,186200.0],["2014-04-09",9.8571,9.8819,9.788,9.8433,138600.0],["2014-04-10",9.8322,9.8626,9.6306,9.6306,296200.0],["2014-04-11",9.6113,9.6472,9.5754,9.5892,127200.0],["2014-04-14",9.5919,9.5919,9.3655,9.5477,409400.0],["2014-04-15",9.4953,9.6886,9.4732,9.6113,179600.0],["2014-04-16",9.6361,9.7383,9.6306,9.6582,169200.0],["2014-04-17",9.672,9.7134,9.5754,9.6361,180400.0],["2014-04-21",9.6057,9.672,9.6057,9.6306,150200.0],["2014-04-22",9.6527,9.6665,9.5256,9.5864,178000.0],["2014-04-23",9.5754,9.6251,9.5339,9.5533,224400.0],["2014-04-24",9.545,9.6748,9.545,9.6334,161000.0],["2014-04-25",9.6113,9.6251,9.4566,9.5091,200400.0],["2014-04-28",9.545,9.6499,9.545,9.5947,124400.0],["2014-04-29",9.6555,9.7162,9.6444,9.7052,157200.0],["2014-04-30",9.6775,9.7604,9.6637,9.7411,170800.0],["2014-05-01",9.719,9.7991,9.6858,9.7411,158000.0],["2014-05-02",9.7273,9.7908,9.7135,9.7383,161000.0],["2014-05-05",9.7217,9.8377,9.7217,9.7963,186600.0],["2014-05-06",9.8405,9.9289,9.7853,9.8985,301000.0],["2014-05-07",9.893,10.1139,9.8792,10.0366,455600.0],["2014-05-08",10.1029,10.1747,9.9703,10.1443,190200.0],["2014-05-09",10.1112,10.1194,10.0007,10.0504,212600.0],["2014-05-12",10.067,10.1498,10.0614,10.1305,157800.0],["2014-05-13",10.1581,10.2631,10.1581,10.1857,233200.0],["2014-05-14",10.1664,10.2493,10.1664,10.2189,223800.0],["2014-05-15",10.2493,10.3763,10.2354,10.3708,198200.0],["2014-05-16",10.3763,10.4039,10.2741,10.3183,182000.0],["2014-05-19",10.368,10.3791,10.2437,10.3487,133000.0],["2014-05-20",10.2603,10.31,10.2133,10.2686,175600.0],["2014-05-21",10.2686,10.4647,10.2382,10.4564,193000.0],["2014-05-22",10.4647,10.6304,10.4067,10.5613,256800.0],["2014-05-23",10.5752,10.6,10.5448,10.5862,172800.0],["2014-05-27",10.6193,10.6635,10.5006,10.5089,201000.0],["2014-05-28",10.5033,10.5531,10.4702,10.4812,297000.0],["2014-05-29",10.5337,10.5448,10.3791,10.4343,262000.0],["2014-05-30",10.4315,10.5531,10.3791,10.4315,282200.0],["2014-06-02",10.4288,10.5475,10.3901,10.5116,216600.0],["2014-06-03",10.5006,10.6552,10.4868,10.6221,489600.0],["2014-06-04",10.6414,10.705,10.5724,10.6663,327800.0],["2014-06-05",10.6387,10.6801,10.5061,10.5807,448800.0],["2014-06-06",10.5411,10.5578,10.4435,10.4742,255400.0],["2014-06-09",10.5216,10.5773,10.477,10.4826,295000.0],["2014-06-10",10.5244,10.5495,10.4826,10.4993,291600.0],["2014-06-11",10.5272,10.5718,10.4324,10.4575,183200.0],["2014-06-12",10.4742,10.5578,10.4658,10.5495,198600.0],["2014-06-13",10.5634,10.6582,10.5383,10.6247,452200.0],["2014-06-16",10.5996,10.7473,10.5941,10.6888,474600.0],["2014-06-17",10.6805,10.7027,10.5606,10.5773,563400.0],["2014-06-18",10.5745,10.6721,10.5522,10.6303,652000.0],["2014-06-19",10.6749,10.6916,10.4881,10.5021,536000.0],["2014-06-20",10.6359,10.6386,10.3599,10.4575,527000.0],["2014-06-23",10.4575,10.4575,10.3125,10.3878,297800.0],["2014-06-24",10.3544,10.3906,10.2568,10.2875,401000.0],["2014-06-25",10.3181,10.3822,10.2317,10.2484,236600.0],["2014-06-26",10.2763,10.3989,10.2624,10.2875,299800.0],["2014-06-27",10.3098,10.4491,10.293,10.4352,153000.0],["2014-06-30",10.4491,10.4714,10.3655,10.3794,299400.0],["2014-07-01",10.4268,10.4937,10.4017,10.4798,92800.0],["2014-07-02",10.4798,10.5049,10.307,10.3488,326000.0],["2014-07-03",10.3265,10.4547,10.3265,10.4073,168000.0],["2014-07-07",10.3516,10.3711,10.1453,10.2652,888200.0],["2014-07-08",10.2206,10.2317,9.9391,10.0478,750800.0],["2014-07-09",10.0422,10.2484,10.0255,10.2457,285200.0],["2014-07-10",10.1593,10.2373,10.1119,10.2038,216400.0],["2014-07-11",10.215,10.215,10.0951,10.1397,178000.0],["2014-07-14",10.1509,10.215,10.1063,10.1648,228600.0],["2014-07-15",10.1732,10.1732,9.8666,9.8833,432000.0],["2014-07-16",9.875,10.0812,9.8471,10.0115,340800.0],["2014-07-17",10.0143,10.0812,9.9474,10.0004,212200.0],["2014-07-18",10.0422,10.1397,10.0004,10.0645,197400.0],["2014-07-21",10.0812,10.084,10.0115,10.0478,145600.0],["2014-07-22",10.0478,10.0784,9.9558,10.0032,280400.0],["2014-07-23",10.006,10.006,9.8499,9.8917,359800.0],["2014-07-24",9.8861,9.9391,9.861,9.8777,264200.0],["2014-07-25",9.8694,9.875,9.6576,9.6882,506200.0],["2014-07-28",9.6854,9.7412,9.5851,9.6381,397200.0],["2014-07-29",9.6548,9.7523,9.6353,9.6464,479400.0],["2014-07-30",9.6548,9.7718,9.6185,9.769,222600.0],["2014-07-31",9.7467,9.7941,9.6966,9.7272,342000.0],["2014-08-01",9.73,9.7802,9.6603,9.6882,360800.0],["2014-08-04",9.7356,9.7356,9.6436,9.6826,139400.0],["2014-08-05",9.6799,9.7579,9.6213,9.7133,462400.0],["2014-08-06",9.7245,9.7468,9.6631,9.6743,254400.0],["2014-08-07",9.8192,9.8499,9.652,9.7523,411800.0],["2014-08-08",9.769,9.769,9.6325,9.6603,221200.0],["2014-08-11",9.6826,9.783,9.6771,9.7663,261600.0],["2014-08-12",9.7746,9.7997,9.73,9.7746,333400.0],["2014-08-13",9.8025,9.8248,9.7607,9.7858,257400.0],["2014-08-14",9.8053,9.8582,9.8053,9.8499,152600.0],["2014-08-15",9.8973,9.9084,9.7217,9.8443,355000.0],["2014-08-18",9.8555,9.9,9.8443,9.8582,142400.0],["2014-08-19",9.8499,9.8805,9.8053,9.8109,146400.0],["2014-08-20",9.8109,9.8471,9.7635,9.8248,179400.0],["2014-08-21",9.8471,9.861,9.7941,9.8248,216600.0],["2014-08-22",9.8359,9.8722,9.7941,9.8582,251800.0],["2014-08-25",9.8499,9.8917,9.8053,9.8666,191800.0],["2014-08-26",9.9084,10.045,9.8861,9.9864,263200.0],["2014-08-27",10.1007,10.1258,9.9753,10.0756,381000.0],["2014-08-28",10.0394,10.1676,10.0199,10.1592,197400.0],["2014-08-29",10.162,10.2289,10.1035,10.1732,385600.0],["2014-09-02",10.1397,10.1927,10.0979,10.162,313000.0],["2014-09-03",10.1843,10.254,10.1788,10.215,482800.0],["2014-09-04",10.2568,10.293,10.1955,10.2317,223000.0],["2014-09-05",10.2401,10.2596,10.2094,10.2122,252600.0],["2014-09-08",10.226,10.2513,10.0543,10.0853,237200.0],["2014-09-09",10.0853,10.195,10.0459,10.1894,221000.0],["2014-09-10",10.1838,10.2288,10.1106,10.2288,212800.0],["2014-09-11",10.1669,10.2429,10.1557,10.1894,213000.0],["2014-09-12",10.1979,10.2119,10.06,10.1022,327600.0],["2014-09-15",10.1275,10.181,10.015,10.0712,335600.0],["2014-09-16",10.1303,10.181,10.0346,10.1416,284200.0],["2014-09-17",10.1331,10.1416,9.9249,9.9615,391200.0],["2014-09-18",10.0487,10.1388,9.9868,10.0825,262600.0],["2014-09-19",10.1472,10.1472,9.8799,10.0178,724200.0],["2014-09-22",9.8911,9.9953,9.8546,9.9643,325600.0],["2014-09-23",9.953,10.06,9.9362,9.9981,297400.0],["2014-09-24",9.9699,10.0628,9.9165,10.0459,296000.0],["2014-09-25",9.9559,9.9868,9.7279,9.7448,338000.0],["2014-09-26",9.7195,9.7758,9.6435,9.7167,355400.0],["2014-09-29",9.711,9.7448,9.6238,9.6548,337200.0],["2014-09-30",9.6182,9.711,9.5929,9.6182,275000.0],["2014-10-01",9.5844,9.6604,9.5844,9.6491,331400.0],["2014-10-02",9.666,9.8236,9.6463,9.8039,444600.0],["2014-10-03",9.7476,9.8433,9.6435,9.7448,351400.0],["2014-10-06",9.7617,9.9362,9.7476,9.8771,312800.0],["2014-10-07",9.8489,9.8574,9.7786,9.8377,336800.0],["2014-10-08",9.8123,9.9193,9.7758,9.8968,317600.0],["2014-10-09",9.8714,9.8968,9.7814,9.8771,297200.0],["2014-10-10",9.8123,9.8827,9.6351,9.6435,329200.0],["2014-10-13",9.5732,9.7026,9.5732,9.6294,183400.0],["2014-10-14",9.5535,9.5872,9.4353,9.4606,408800.0],["2014-10-15",9.4212,9.576,9.2608,9.4184,690200.0],["2014-10-16",9.2861,9.6182,9.2186,9.5028,405000.0],["2014-10-17",9.5506,9.576,9.4043,9.5028,305200.0],["2014-10-20",9.5112,9.59,9.4128,9.5591,257200.0],["2014-10-21",9.6069,9.818,9.5056,9.818,379600.0],["2014-10-22",9.7561,9.7645,9.6266,9.7139,299000.0],["2014-10-23",9.7673,9.8292,9.6745,9.7842,302000.0],["2014-10-24",9.8039,9.9418,9.8039,9.9193,277800.0],["2014-10-27",9.8855,10.029,9.8574,10.0121,341400.0],["2014-10-28",10.0431,10.2176,10.0178,10.1979,231400.0],["2014-10-29",10.226,10.3357,10.1247,10.1613,318200.0],["2014-10-30",10.1388,10.2626,10.136,10.1697,209000.0],["2014-10-31",10.1641,10.2232,10.0431,10.0881,280000.0],["2014-11-03",10.0515,10.0994,9.9924,10.0262,297200.0],["2014-11-04",10.015,10.1219,9.9981,10.1191,439600.0],["2014-11-05",10.1163,10.2992,10.105,10.257,433400.0],["2014-11-06",10.2485,10.271,9.9924,10.0572,612800.0],["2014-11-07",10.0769,10.2119,10.074,10.181,294200.0],["2014-11-10",10.1866,10.2795,10.1838,10.2288,228600.0],["2014-11-11",10.2373,10.3329,10.2119,10.3048,210000.0],["2014-11-12",10.3132,10.4399,10.2738,10.4089,396600.0],["2014-11-13",10.4173,10.5046,10.3583,10.4764,290000.0],["2014-11-14",10.4905,10.6594,10.4511,10.6368,1173200.0],["2014-11-17",10.6171,10.9182,10.5974,10.786,463400.0],["2014-11-18",10.8029,10.9239,10.8029,10.8873,444400.0],["2014-11-19",10.8394,10.8788,10.7775,10.8254,804600.0],["2014-11-20",10.8169,10.9576,10.6003,10.6284,912600.0],["2014-11-21",10.7128,10.7804,10.6171,10.6312,868200.0],["2014-11-24",10.6622,10.7156,10.5777,10.6059,568800.0],["2014-11-25",10.6059,10.71,10.589,10.6003,686200.0],["2014-11-26",10.5918,10.7438,10.5777,10.679,480000.0],["2014-11-28",10.5918,10.8113,10.5806,10.6931,379000.0],["2014-12-01",10.7128,10.9182,10.6819,10.7607,609600.0],["2014-12-02",10.665,10.7128,10.2767,10.3273,3823800.0],["2014-12-03",10.3357,10.4567,10.2682,10.4089,849200.0],["2014-12-04",10.3892,10.4342,10.2035,10.2654,649600.0],["2014-12-05",10.2767,10.3498,10.1247,10.2147,545600.0],["2014-12-08",10.1528,10.2682,10.029,10.0881,784800.0],["2014-12-09",10.0307,10.1984,9.9938,10.1984,709000.0],["2014-12-10",10.1785,10.1785,9.8517,9.9085,461200.0],["2014-12-11",9.9597,10.3063,9.8915,10.2524,761800.0],["2014-12-12",10.1586,10.2097,10.0165,10.0904,466800.0],["2014-12-15",10.0733,10.1984,10.0506,10.133,539400.0],["2014-12-16",10.1131,10.4399,10.0847,10.3319,861800.0],["2014-12-17",10.3348,10.4655,10.2126,10.4001,741000.0],["2014-12-18",10.4427,10.4626,10.2268,10.3177,657200.0],["2014-12-19",10.3518,10.3745,10.1842,10.2694,1254200.0],["2014-12-22",10.2467,10.3404,10.1898,10.2552,637000.0],["2014-12-23",10.2694,10.3547,10.2069,10.2978,324800.0],["2014-12-24",10.3177,10.42,10.2921,10.3433,224800.0],["2014-12-26",10.3916,10.4285,10.3575,10.4143,80200.0],["2014-12-29",10.3603,10.4058,10.3092,10.3319,294800.0],["2014-12-30",10.3404,10.3831,10.2637,10.2751,244600.0],["2014-12-31",10.3092,10.3262,10.1842,10.241,279800.0],["2015-01-02",10.1273,10.2154,10.1273,10.1614,303000.0],["2015-01-05",10.1018,10.1444,9.9852,9.9995,452000.0],["2015-01-06",9.9852,10.0478,9.8886,9.8943,857600.0],["2015-01-07",9.8943,10.0989,9.8915,10.0193,626800.0],["2015-01-08",10.079,10.2154,9.9966,10.1216,460800.0],["2015-01-09",10.0932,10.1415,9.9313,9.9483,571800.0],["2015-01-12",9.9341,9.9483,9.829,9.9369,732200.0],["2015-01-13",9.9625,10.1643,9.9142,10.062,452000.0],["2015-01-14",10.0165,10.0961,9.9682,10.0534,326800.0],["2015-01-15",10.0534,10.0819,9.883,9.9824,720600.0],["2015-01-16",9.9142,10.1756,9.9057,10.1387,598400.0],["2015-01-20",10.1501,10.1785,10.0336,10.0591,755600.0],["2015-01-21",10.062,10.1018,9.7977,9.8062,944600.0],["2015-01-22",9.8346,10.1472,9.8062,10.1415,664400.0],["2015-01-23",10.1074,10.187,10.0165,10.1017,512800.0],["2015-01-26",10.0733,10.0733,9.8432,9.9341,468400.0],["2015-01-27",9.8886,9.9085,9.7807,9.8915,397200.0],["2015-01-28",9.9057,10.0364,9.7153,9.7636,534400.0],["2015-01-29",9.7551,9.9085,9.6556,9.8943,624800.0],["2015-01-30",9.7693,9.9426,9.667,9.7466,575400.0],["2015-02-02",9.7863,9.9881,9.7664,9.9142,469200.0],["2015-02-03",9.9597,10.0023,9.8687,9.917,880800.0],["2015-02-04",9.9085,9.9767,9.7323,9.8744,665400.0],["2015-02-05",9.9142,10.1785,9.9142,9.9938,744600.0],["2015-02-06",10.0165,10.0165,9.721,9.7949,1192800.0],["2015-02-09",9.8062,9.8119,9.5817,9.6471,905000.0],["2015-02-10",9.6499,9.7608,9.6499,9.684,967600.0],["2015-02-11",9.7664,9.8261,9.6982,9.7835,660200.0],["2015-02-12",9.9654,9.9767,9.7324,9.8943,692400.0],["2015-02-13",9.8744,9.9739,9.8659,9.8972,409800.0],["2015-02-17",9.9227,10.0904,9.9227,10.0137,590600.0],["2015-02-18",9.971,10.0364,9.9114,9.9739,355800.0],["2015-02-19",9.9341,10.0279,9.8687,9.9966,365800.0],["2015-02-20",9.9824,10.0932,9.9625,10.0563,387400.0],["2015-02-23",10.0421,10.1046,9.9796,10.0733,374000.0],["2015-02-24",10.0222,10.1756,9.954,10.0392,400000.0],["2015-02-25",10.0677,10.1358,9.9455,10.1216,433800.0],["2015-02-26",10.1017,10.1813,9.9995,10.1131,456200.0],["2015-02-27",10.133,10.2808,10.0677,10.1046,787600.0],["2015-03-02",10.0904,10.0932,9.9369,9.9767,523200.0],["2015-03-03",10.0165,10.0648,9.9654,10.0051,435600.0],["2015-03-04",9.9852,10.0989,9.8972,10.0165,563400.0],["2015-03-05",10.0279,10.0762,9.9199,9.9511,432800.0],["2015-03-06",9.9114,9.9114,9.7295,9.7778,613600.0],["2015-03-09",9.8228,9.8343,9.5819,9.5991,477400.0],["2015-03-10",9.5676,9.5733,9.3353,9.3382,615000.0],["2015-03-11",9.364,9.4758,9.3295,9.4643,429200.0],["2015-03-12",9.5791,9.6737,9.5647,9.6163,503400.0],["2015-03-13",9.5848,9.5905,9.3869,9.4873,398200.0],["2015-03-16",9.516,9.5934,9.4643,9.4873,1210800.0],["2015-03-17",9.4988,9.6049,9.45,9.5533,755600.0],["2015-03-18",9.5389,9.7798,9.4701,9.7454,490800.0],["2015-03-19",9.6508,9.6708,9.4959,9.5102,480400.0],["2015-03-20",9.6249,9.6622,9.5532,9.5991,950600.0],["2015-03-23",9.6422,9.6766,9.5733,9.6278,320600.0],["2015-03-24",9.6794,9.7942,9.6393,9.7454,426600.0],["2015-03-25",9.7511,9.7884,9.5762,9.6049,371200.0],["2015-03-26",9.6163,9.6909,9.5676,9.6393,416000.0],["2015-03-27",9.6393,9.6852,9.4816,9.5533,408800.0],["2015-03-30",9.5188,9.5905,9.4643,9.5217,401000.0],["2015-03-31",9.4701,9.5561,9.4185,9.5332,388000.0],["2015-04-01",9.536,9.6106,9.4816,9.559,311200.0],["2015-04-02",9.5676,9.7253,9.5676,9.6737,290000.0],["2015-04-06",9.7425,9.8515,9.7081,9.7483,420000.0],["2015-04-07",9.7397,9.8773,9.7397,9.7655,312800.0],["2015-04-08",9.8544,9.8888,9.7798,9.8142,274800.0],["2015-04-09",9.8085,9.9748,9.7626,9.8486,518800.0],["2015-04-10",9.8515,9.9146,9.8228,9.9003,298600.0],["2015-04-13",9.9089,9.9347,9.863,9.9204,268600.0],["2015-04-14",9.9662,10.0236,9.8773,9.9232,242600.0],["2015-04-15",9.9117,10.0265,9.9003,9.9748,403200.0],["2015-04-16",10.0093,10.0322,9.8544,9.9146,520400.0],["2015-04-17",9.9003,9.9433,9.7942,9.8831,466200.0],["2015-04-20",9.8917,9.9634,9.8314,9.8859,444400.0],["2015-04-21",9.8745,9.9089,9.8142,9.8831,389800.0],["2015-04-22",9.9117,10.0351,9.8802,10.0007,690600.0],["2015-04-23",10.0093,10.1326,9.9892,10.0924,498800.0],["2015-04-24",10.101,10.1412,10.0236,10.0838,368000.0],["2015-04-27",10.1355,10.1469,10.0523,10.058,237400.0],["2015-04-28",10.0982,10.1928,10.081,10.1785,268600.0],["2015-04-29",10.1699,10.1785,10.0666,10.1154,301000.0],["2015-04-30",10.0781,10.0781,9.8945,9.929,550800.0],["2015-05-01",9.8888,9.9376,9.8114,9.8917,346600.0],["2015-05-04",9.9433,9.9605,9.8659,9.8859,317800.0],["2015-05-05",9.9261,9.9261,9.6823,9.7081,794800.0],["2015-05-06",9.8085,10.015,9.6966,10.015,727000.0],["2015-05-07",10.0781,10.1412,9.9576,10.1068,704000.0],["2015-05-08",9.949,10.0609,9.7511,9.9634,5414200.0],["2015-05-11",9.9662,10.1412,9.949,10.0408,1926400.0],["2015-05-12",10.0408,10.0408,9.9117,9.9261,1031200.0],["2015-05-13",9.9863,10.0064,9.863,9.9748,580800.0],["2015-05-14",10.0236,10.0523,9.9204,9.929,564400.0],["2015-05-15",9.8917,9.9347,9.8372,9.9117,535400.0],["2015-05-18",9.8745,9.9519,9.8343,9.8515,275800.0],["2015-05-19",9.7741,9.7884,9.6909,9.7483,599000.0],["2015-05-20",9.7483,9.8257,9.7196,9.7225,358400.0],["2015-05-21",9.7339,9.8429,9.7339,9.8286,270600.0],["2015-05-22",9.7827,9.863,9.754,9.8114,456200.0],["2015-05-26",9.82,9.863,9.7282,9.7741,556400.0],["2015-05-27",9.7712,9.8372,9.7024,9.7856,487200.0],["2015-05-28",9.7253,9.8372,9.7081,9.8114,443800.0],["2015-05-29",9.7511,9.7798,9.6393,9.7655,413400.0],["2015-06-01",9.7511,9.7683,9.6622,9.7425,411600.0],["2015-06-02",9.7712,9.8515,9.754,9.8142,471600.0],["2015-06-03",9.7798,9.8659,9.7511,9.82,376400.0],["2015-06-04",9.797,9.8544,9.7425,9.777,472200.0],["2015-06-05",9.7282,9.7626,9.6823,9.7425,404200.0],["2015-06-08",9.7564,9.797,9.6985,9.7101,432000.0],["2015-06-09",9.7217,9.7651,9.6203,9.742,331200.0],["2015-06-10",9.8231,9.8607,9.7391,9.7564,347400.0],["2015-06-11",9.7767,9.7825,9.6377,9.7014,468000.0],["2015-06-12",9.6406,9.7101,9.6116,9.6232,360600.0],["2015-06-15",9.5913,9.6724,9.5508,9.6579,421600.0],["2015-06-16",9.6493,9.713,9.5826,9.6782,351200.0],["2015-06-17",9.6782,9.7275,9.5971,9.6551,311800.0],["2015-06-18",9.7014,9.7709,9.6869,9.7593,310200.0],["2015-06-19",9.6695,9.8289,9.6435,9.7246,823400.0],["2015-06-22",9.9158,10.0374,9.8347,10.0114,652800.0],["2015-06-23",9.9766,10.0635,9.9216,9.9418,342000.0],["2015-06-24",9.8839,10.0577,9.8781,10.0172,426400.0],["2015-06-25",9.9998,10.1272,9.9882,10.0983,458400.0],["2015-06-26",10.0606,10.1301,10.0201,10.1156,394200.0],["2015-06-29",9.9505,10.0316,9.9187,9.9187,381200.0],["2015-06-30",9.9158,10.0287,9.8781,9.9766,1442200.0],["2015-07-01",9.9969,10.0867,9.9447,10.0577,356800.0],["2015-07-02",9.9158,10.0925,9.8984,10.0693,679800.0],["2015-07-06",9.9679,10.0722,9.965,10.02,894000.0],["2015-07-07",9.9679,10.0287,9.8955,10.0172,599800.0],["2015-07-08",9.9708,10.049,9.91,9.9302,686800.0],["2015-07-09",9.9824,10.0258,9.8868,9.9216,819200.0],["2015-07-10",9.9505,10.0664,9.9245,10.0461,488400.0],["2015-07-13",10.0114,10.0925,9.9998,10.0548,271200.0],["2015-07-14",10.0316,10.1099,9.9389,10.0867,459800.0],["2015-07-15",10.0635,10.0722,9.9534,10.0374,802400.0],["2015-07-16",10.0809,10.0896,10.0229,10.0403,298800.0],["2015-07-17",10.0432,10.0635,9.9998,10.0316,224200.0],["2015-07-20",10.0432,10.0432,9.9621,10.0027,247600.0],["2015-07-21",9.9853,10.0229,9.8057,9.852,288800.0],["2015-07-22",9.7738,9.8115,9.658,9.7072,670200.0],["2015-07-23",9.713,9.8173,9.6174,9.7362,1037200.0],["2015-07-24",9.7275,9.8231,9.6753,9.8028,565800.0],["2015-07-27",9.7912,9.8636,9.7304,9.7738,427800.0],["2015-07-28",9.8144,9.9216,9.7333,9.9013,459000.0],["2015-07-29",9.8984,10.0345,9.8202,9.8868,482600.0],["2015-07-30",9.8723,9.9447,9.797,9.9158,304800.0],["2015-07-31",9.9563,10.0143,9.8318,9.8984,542400.0],["2015-08-03",9.881,9.936,9.8376,9.8752,282000.0],["2015-08-04",9.826,9.9042,9.6348,9.7014,638000.0],["2015-08-05",9.7449,9.8202,9.7072,9.7767,717000.0],["2015-08-06",9.7854,9.9476,9.768,9.9013,592600.0],["2015-08-07",9.8318,9.9679,9.7941,9.8318,825200.0],["2015-08-10",9.742,9.8086,9.7333,9.7796,802200.0],["2015-08-11",9.7014,9.7101,9.5421,9.684,470400.0],["2015-08-12",9.6927,9.8491,9.6522,9.8462,641600.0],["2015-08-13",9.8144,9.8984,9.7564,9.8665,543800.0],["2015-08-14",9.8781,9.9187,9.8173,9.8491,355000.0],["2015-08-17",9.7941,9.8491,9.7593,9.8404,379400.0],["2015-08-18",9.8376,9.9303,9.8057,9.9216,618000.0],["2015-08-19",9.8781,9.9505,9.8144,9.8636,473400.0],["2015-08-20",9.8144,9.8144,9.6898,9.742,382200.0],["2015-08-21",9.6551,9.8318,9.6551,9.6753,668800.0],["2015-08-24",9.2611,9.4465,9.1481,9.2785,1007400.0],["2015-08-25",9.461,9.4957,9.0612,9.0699,862600.0],["2015-08-26",9.235,9.3335,9.096,9.3045,545400.0],["2015-08-27",9.4001,9.5595,9.3364,9.4899,575800.0],["2015-08-28",9.4349,9.4754,9.3393,9.4726,364400.0],["2015-08-31",9.3712,9.5131,9.2958,9.487,495600.0],["2015-09-01",9.3219,9.3567,9.1626,9.2176,1915400.0],["2015-09-02",9.2843,9.3335,9.2147,9.264,618600.0],["2015-09-03",9.3016,9.5073,9.2958,9.4726,378400.0],["2015-09-04",9.3857,9.4986,9.3509,9.3741,509000.0],["2015-09-08",9.4724,9.5104,9.3817,9.4226,478200.0],["2015-09-09",9.408,9.5133,9.3495,9.3758,345000.0],["2015-09-10",9.3612,9.4753,9.3436,9.3758,307400.0],["2015-09-11",9.3436,9.3553,9.2003,9.2588,368000.0],["2015-09-14",9.2676,9.291,9.1389,9.1476,412800.0],["2015-09-15",9.1535,9.2413,9.0833,9.2296,517000.0],["2015-09-16",9.2617,9.3904,9.2413,9.3641,418600.0],["2015-09-17",9.3524,9.4607,9.2734,9.3524,393000.0],["2015-09-18",9.3436,9.4285,9.3027,9.3875,995000.0],["2015-09-21",9.4285,9.5192,9.3904,9.5104,370200.0],["2015-09-22",9.4314,9.4841,9.3729,9.4168,404400.0],["2015-09-23",9.4373,9.4431,9.2764,9.3056,438800.0],["2015-09-24",9.2413,9.3817,9.2237,9.3232,332800.0],["2015-09-25",9.4021,9.4314,9.3319,9.37,393000.0],["2015-09-28",9.3378,9.4694,9.3056,9.3056,1245400.0],["2015-09-29",9.3232,9.37,9.2471,9.2676,389600.0],["2015-09-30",9.3378,9.3524,9.1827,9.2266,465600.0],["2015-10-01",9.3056,9.3202,9.1593,9.174,507400.0],["2015-10-02",9.1593,9.4402,9.1359,9.4402,598800.0],["2015-10-05",9.5221,9.5894,9.4899,9.5309,379200.0],["2015-10-06",9.525,9.5426,9.3378,9.3992,467200.0],["2015-10-07",9.4519,9.4694,9.3495,9.4607,546400.0],["2015-10-08",9.4811,9.6098,9.4285,9.604,285400.0],["2015-10-09",9.6245,9.7152,9.5747,9.6333,468200.0],["2015-10-12",9.6537,9.7239,9.6186,9.6713,221800.0],["2015-10-13",9.5923,9.6888,9.5162,9.6157,340400.0],["2015-10-14",9.5981,9.6918,9.5426,9.5777,319200.0],["2015-10-15",9.5806,9.683,9.566,9.6391,992800.0],["2015-10-16",9.6362,9.6508,9.5192,9.5718,456000.0],["2015-10-19",9.5426,9.5835,9.4928,9.5104,312600.0],["2015-10-20",9.525,9.6976,9.525,9.6684,320200.0],["2015-10-21",9.6684,9.7503,9.6684,9.6771,370800.0],["2015-10-22",9.7532,9.9024,9.7444,9.8819,394200.0],["2015-10-23",9.8761,9.8819,9.7795,9.8175,369800.0],["2015-10-26",9.8673,9.8965,9.7883,9.8263,203600.0],["2015-10-27",9.7795,9.8146,9.7064,9.721,288200.0],["2015-10-28",9.7824,9.8556,9.7239,9.8058,609200.0],["2015-10-29",9.7327,9.8175,9.7152,9.7883,388400.0],["2015-10-30",9.8117,9.8585,9.6947,9.762,670800.0],["2015-11-02",9.7678,9.7766,9.6596,9.7298,564400.0],["2015-11-03",9.6801,9.8088,9.5835,9.7795,437000.0],["2015-11-04",9.7678,9.8907,9.6947,9.7298,610800.0],["2015-11-05",9.5484,9.5864,9.2881,9.3115,754000.0],["2015-11-06",9.2851,9.2881,9.0891,9.1359,616200.0],["2015-11-09",9.1155,9.1301,9.0365,9.0891,465000.0],["2015-11-10",9.0745,9.0979,8.9809,9.0423,400600.0],["2015-11-11",9.0921,9.1447,9.0014,9.0891,302600.0],["2015-11-12",9.0306,9.054,8.9458,8.9809,503000.0],["2015-11-13",8.9575,8.9633,8.8054,8.8258,341000.0],["2015-11-16",8.8346,9.0423,8.7907,9.0248,403000.0],["2015-11-17",9.0365,9.0833,8.9867,9.0452,401400.0],["2015-11-18",9.0599,9.1389,8.9926,9.1184,258200.0],["2015-11-19",9.1564,9.2354,9.1506,9.212,335400.0],["2015-11-20",9.2296,9.253,9.1418,9.1593,232400.0],["2015-11-23",9.1476,9.1564,9.0423,9.054,438600.0],["2015-11-24",9.0628,9.1798,9.0218,9.0891,524600.0],["2015-11-25",9.1155,9.1418,9.0774,9.1272,461800.0],["2015-11-27",9.171,9.2091,9.1623,9.174,138600.0],["2015-11-30",9.2003,9.3553,9.1944,9.2881,719600.0],["2015-12-01",9.3085,9.3729,9.2705,9.2939,387400.0],["2015-12-02",9.2881,9.3202,9.2237,9.2442,690000.0],["2015-12-03",9.2734,9.2822,9.1125,9.174,347600.0],["2015-12-04",9.1447,9.1944,9.0657,9.1564,492200.0],["2015-12-07",9.0599,9.0921,8.9195,8.9516,545600.0],["2015-12-08",8.8902,8.899,8.7322,8.779,465000.0],["2015-12-09",8.7891,8.8482,8.6117,8.656,764400.0],["2015-12-10",8.6738,8.7566,8.6294,8.6501,423800.0],["2015-12-11",8.5939,8.6057,8.378,8.4076,551200.0],["2015-12-14",8.4254,8.591,8.4224,8.5762,561800.0],["2015-12-15",8.6294,8.6294,8.5259,8.585,450400.0],["2015-12-16",8.591,8.7536,8.5525,8.7122,504200.0],["2015-12-17",8.4372,8.4372,7.8014,8.0232,2451600.0],["2015-12-18",7.964,8.2065,7.9551,8.1592,778800.0],["2015-12-21",8.2183,8.2272,8.1119,8.1444,466000.0],["2015-12-22",8.1888,8.2509,8.1119,8.1917,429400.0],["2015-12-23",8.2509,8.3366,8.2509,8.3189,1189600.0],["2015-12-24",8.3041,8.3899,8.3041,8.3337,464800.0],["2015-12-28",8.313,8.313,8.2006,8.2479,501800.0],["2015-12-29",8.3041,8.4253,8.2243,8.3899,1747800.0],["2015-12-30",8.3514,8.3514,8.2775,8.2864,1274600.0],["2015-12-31",8.2686,8.2745,8.1533,8.1769,1192400.0],["2016-01-04",8.0734,8.103,7.9315,8.0527,639400.0],["2016-01-05",8.0527,8.1326,7.9433,8.0616,758800.0],["2016-01-06",7.964,8.0054,7.896,7.9108,631600.0],["2016-01-07",7.8339,7.9433,7.8073,7.9019,819400.0],["2016-01-08",7.9433,7.9433,7.7895,7.8132,578400.0],["2016-01-11",7.8635,7.8753,7.7688,7.7777,486000.0],["2016-01-12",7.8132,7.8664,7.7067,7.8398,564200.0],["2016-01-13",7.8487,7.8782,7.6269,7.6505,404400.0],["2016-01-14",7.6476,7.6949,7.5943,7.6742,576400.0],["2016-01-15",7.5263,7.5263,7.3933,7.408,618200.0],["2016-01-19",7.4642,7.6328,7.4494,7.479,511600.0],["2016-01-20",7.3814,7.4642,7.1981,7.414,923800.0],["2016-01-21",7.4287,7.6535,7.4021,7.6239,1216800.0],["2016-01-22",7.7629,7.8664,7.7156,7.8516,438400.0],["2016-01-25",7.8132,7.8132,7.6535,7.6624,402400.0],["2016-01-26",7.7866,7.9877,7.7511,7.9108,568400.0],["2016-01-27",7.8161,7.9936,7.7511,7.8191,790200.0],["2016-01-28",7.9522,8.1592,7.8694,8.1326,792200.0],["2016-01-29",8.1888,8.2952,8.1681,8.2006,970800.0],["2016-02-01",8.2154,8.3396,8.1267,8.2686,573600.0],["2016-02-02",8.1444,8.2745,8.0882,8.2657,427000.0],["2016-02-03",8.3899,8.5407,8.3632,8.5259,761400.0],["2016-02-04",8.5969,8.6619,8.5614,8.6176,588600.0],["2016-02-05",8.585,8.6146,8.5289,8.5998,661400.0],["2016-02-08",8.52,8.5998,8.4727,8.52,757600.0],["2016-02-09",8.4727,8.6057,8.3958,8.4579,666600.0],["2016-02-10",8.4342,8.5555,8.3928,8.4668,523000.0],["2016-02-11",8.2213,8.4401,8.1207,8.4313,633200.0],["2016-02-12",8.3485,8.4342,8.2065,8.4106,1398000.0],["2016-02-16",8.4549,8.4579,8.2095,8.2597,741400.0],["2016-02-17",8.3366,8.3455,8.2213,8.2982,769800.0],["2016-02-18",8.31,8.4579,8.3071,8.4342,435800.0],["2016-02-19",8.3928,8.5348,8.3662,8.4608,489000.0],["2016-02-22",8.5791,8.6412,8.5259,8.5436,600400.0],["2016-02-23",8.5022,8.5732,8.5022,8.5348,321400.0],["2016-02-24",8.4372,8.6471,8.3899,8.6353,475600.0],["2016-02-25",8.6678,8.7004,8.5969,8.6176,374800.0],["2016-02-26",8.6619,8.6678,8.5643,8.5703,538800.0],["2016-02-29",8.5584,8.6383,8.4875,8.6176,487400.0],["2016-03-01",8.6205,8.7507,8.5525,8.7507,476600.0],["2016-03-02",8.7033,8.7033,8.5673,8.6235,351600.0],["2016-03-03",8.5939,8.6915,8.588,8.6501,405800.0],["2016-03-04",8.6649,8.7093,8.5939,8.6974,285000.0],["2016-03-07",8.656,8.8689,8.6471,8.7861,624600.0],["2016-03-08",8.7566,8.866,8.7359,8.8512,540000.0],["2016-03-09",8.8805,9.1137,8.8536,9.1077,631200.0],["2016-03-10",9.0749,9.1406,9.0151,9.0569,503600.0],["2016-03-11",9.1406,9.2573,9.1347,9.2214,386800.0],["2016-03-14",9.1885,9.2124,9.0779,9.1945,346400.0],["2016-03-15",9.1406,9.2303,9.1167,9.2184,396600.0],["2016-03-16",9.1855,9.341,9.1616,9.3171,396600.0],["2016-03-17",9.3978,9.5862,9.3978,9.5682,464400.0],["2016-03-18",9.5622,9.5622,9.3888,9.4337,712400.0],["2016-03-21",9.3948,9.5443,9.3948,9.5174,500800.0],["2016-03-22",9.4695,9.5353,9.4516,9.5144,393400.0],["2016-03-23",9.3589,9.4127,9.3171,9.4127,462800.0],["2016-03-24",9.326,9.4097,9.2543,9.4008,384200.0],["2016-03-28",9.4217,9.5323,9.3769,9.5323,292400.0],["2016-03-29",9.5204,9.6669,9.4546,9.637,290600.0],["2016-03-30",9.6908,9.8433,9.6908,9.8014,404400.0],["2016-03-31",9.8254,9.8553,9.7237,9.7267,399200.0],["2016-04-01",9.625,9.7207,9.619,9.6878,434800.0],["2016-04-04",9.6579,9.7058,9.6011,9.634,260600.0],["2016-04-05",9.5353,9.6161,9.4785,9.5563,420200.0],["2016-04-06",9.5563,9.649,9.4785,9.5772,326600.0],["2016-04-07",9.4725,9.4785,9.3709,9.4606,363800.0],["2016-04-08",9.5503,9.6131,9.4905,9.5114,349400.0],["2016-04-11",9.5862,9.646,9.5413,9.5413,371200.0],["2016-04-12",9.5652,9.6549,9.5204,9.6041,561400.0],["2016-04-13",9.6609,9.6848,9.4875,9.4935,528400.0],["2016-04-14",9.5114,9.5772,9.4456,9.5054,503600.0],["2016-04-15",9.5054,9.5264,9.3739,9.4097,625000.0],["2016-04-18",9.3529,9.5264,9.3529,9.5174,728000.0],["2016-04-19",9.5951,9.6071,9.4815,9.5144,436000.0],["2016-04-20",9.5024,9.5264,9.4546,9.4636,666400.0],["2016-04-21",9.4516,9.4516,9.2393,9.2812,428000.0],["2016-04-22",9.341,9.3978,9.2423,9.3051,479000.0],["2016-04-25",9.2752,9.3828,9.2752,9.323,259000.0],["2016-04-26",9.3619,9.4038,9.2872,9.3111,352400.0],["2016-04-27",9.329,9.3739,9.2423,9.3499,411400.0],["2016-04-28",9.341,9.5024,9.332,9.4606,296800.0],["2016-04-29",9.4994,9.5084,9.4157,9.4666,595200.0],["2016-05-02",9.5174,9.6161,9.4606,9.4965,777600.0],["2016-05-03",9.4217,9.4606,9.2453,9.2782,321400.0],["2016-05-04",9.2124,9.2513,9.1616,9.2214,531000.0],["2016-05-05",9.2602,9.2901,9.1735,9.2004,549000.0],["2016-05-06",9.1735,9.2782,9.1616,9.2423,316600.0],["2016-05-09",9.2423,9.2662,9.1855,9.2244,672400.0],["2016-05-10",9.2662,9.3679,9.2573,9.347,365200.0],["2016-05-11",9.347,9.5114,9.323,9.4396,487800.0],["2016-05-12",9.4905,9.5413,9.3828,9.4965,264600.0],["2016-05-13",9.4815,9.4815,9.338,9.3619,256400.0],["2016-05-16",9.3918,9.4905,9.3679,9.4576,364200.0],["2016-05-17",9.4008,9.4486,9.344,9.3828,340000.0],["2016-05-18",9.3499,9.4277,9.2812,9.329,370600.0],["2016-05-19",9.2453,9.2543,9.1735,9.2154,246200.0],["2016-05-20",9.2513,9.3171,9.2483,9.2573,700400.0],["2016-05-23",9.2602,9.3081,9.2333,9.2632,211800.0],["2016-05-24",9.2602,9.3619,9.2333,9.3559,444200.0],["2016-05-25",9.3858,9.4666,9.3679,9.4516,366400.0],["2016-05-26",9.5413,9.6011,9.4875,9.5563,432200.0],["2016-05-27",9.5294,9.5533,9.4875,9.5323,294400.0],["2016-05-31",9.5293,9.5293,9.4217,9.4725,376200.0],["2016-06-01",9.4636,9.5144,9.4068,9.4875,365400.0],["2016-06-02",9.4546,9.4845,9.4187,9.4725,252800.0],["2016-06-03",9.5742,9.649,9.5592,9.6191,240800.0],["2016-06-06",9.6549,9.7028,9.634,9.6938,272000.0],["2016-06-07",9.7237,9.8134,9.6908,9.7895,278600.0],["2016-06-08",9.8684,9.9107,9.7142,9.7626,332600.0],["2016-06-09",9.7142,9.7626,9.6356,9.7051,281600.0],["2016-06-10",9.6809,9.7142,9.5419,9.6144,303400.0],["2016-06-13",9.5328,9.5691,9.4723,9.4784,242000.0],["2016-06-14",9.4723,9.6175,9.4512,9.5872,327200.0],["2016-06-15",9.5661,9.6628,9.554,9.5872,278800.0],["2016-06-16",9.5147,9.7293,9.4512,9.6961,378200.0],["2016-06-17",9.7202,9.7686,9.693,9.7202,661400.0],["2016-06-20",9.82,9.8623,9.7747,9.823,271400.0],["2016-06-21",9.8593,9.8593,9.7565,9.7958,314800.0],["2016-06-22",9.811,9.8351,9.7202,9.7263,375200.0],["2016-06-23",9.8321,9.8412,9.7807,9.814,295400.0],["2016-06-24",9.4754,9.6628,9.427,9.5207,284200.0],["2016-06-27",9.4693,9.5267,9.3937,9.4905,360200.0],["2016-06-28",9.5419,9.6326,9.4874,9.6295,411000.0],["2016-06-29",9.6689,9.7777,9.6326,9.7777,271000.0],["2016-06-30",9.7777,9.7868,9.7142,9.7354,438400.0],["2016-07-01",9.7626,9.8926,9.7414,9.8775,188600.0],["2016-07-05",9.811,10.071,9.811,9.9651,510000.0],["2016-07-06",9.953,10.0679,9.8865,10.0649,658000.0],["2016-07-07",10.1224,10.1284,9.9954,10.0377,431200.0],["2016-07-08",10.0347,10.0498,9.9107,9.9349,390600.0],["2016-07-11",9.8744,9.9379,9.7777,9.9107,535600.0],["2016-07-12",9.9742,10.0498,9.9561,10.0347,270800.0],["2016-07-13",10.0226,10.1345,9.9591,10.0861,338600.0],["2016-07-14",10.1526,10.1949,10.0649,10.1647,555600.0],["2016-07-15",10.1647,10.1647,10.0075,10.0438,335000.0],["2016-07-18",10.0317,10.0952,9.9803,10.0317,271200.0],["2016-07-19",9.9863,10.0347,9.9682,10.0075,347200.0],["2016-07-20",9.9954,10.0619,9.9772,10.0226,282400.0],["2016-07-21",10.0528,10.1072,9.9893,9.9984,267600.0],["2016-07-22",10.0165,10.1435,10.0135,10.1103,234400.0],["2016-07-25",10.0679,10.0921,9.9984,10.0256,274000.0],["2016-07-26",10.0407,10.0921,9.9561,10.0861,340200.0],["2016-07-27",10.1012,10.1012,9.9682,10.0589,275400.0],["2016-07-28",10.08,10.1012,10.0165,10.0649,195000.0],["2016-07-29",10.1042,10.201,10.0528,10.1133,443600.0],["2016-08-01",10.0014,10.0861,9.9621,10.071,338600.0],["2016-08-02",10.0589,10.074,9.8623,9.9077,936400.0],["2016-08-03",9.9137,9.9379,9.8442,9.9228,359400.0],["2016-08-04",9.9258,9.9833,9.8563,9.8926,321400.0],["2016-08-05",9.9531,10.0347,9.9107,9.9833,476200.0],["2016-08-08",10.0165,10.0286,9.944,9.9954,515400.0],["2016-08-09",9.9984,10.1345,9.9984,10.0891,377200.0],["2016-08-10",10.1677,10.2252,10.1617,10.1707,343000.0],["2016-08-11",10.2433,10.3007,10.1979,10.2312,402000.0],["2016-08-12",10.2433,10.2554,10.1768,10.1889,442600.0],["2016-08-15",10.21,10.2342,10.1738,10.1979,267200.0],["2016-08-16",10.2131,10.2161,10.1345,10.1526,370400.0],["2016-08-17",10.1465,10.1465,10.0286,10.1375,206600.0],["2016-08-18",10.1647,10.21,10.0951,10.201,201200.0],["2016-08-19",10.1284,10.1677,10.0619,10.1466,174400.0],["2016-08-22",10.08,10.1707,10.0317,10.1435,427600.0],["2016-08-23",10.1919,10.1919,10.1224,10.1466,234200.0],["2016-08-24",10.1284,10.1586,10.0679,10.1314,368400.0],["2016-08-25",10.1224,10.1496,10.08,10.1012,297400.0],["2016-08-26",10.1314,10.2252,9.9772,10.0226,282800.0],["2016-08-29",10.0165,10.0921,10.0135,10.0649,222000.0],["2016-08-30",10.0347,10.0679,9.95,9.9772,249800.0],["2016-08-31",9.9772,9.9803,9.8654,9.9107,323000.0],["2016-09-01",9.8956,10.1042,9.8956,10.0831,424200.0],["2016-09-02",10.1526,10.2342,10.1526,10.2252,502200.0],["2016-09-06",10.3038,10.3159,10.2191,10.3159,492400.0],["2016-09-07",10.3122,10.3275,10.1441,10.1625,433200.0],["2016-09-08",10.1319,10.1655,10.0403,10.0861,272400.0],["2016-09-09",9.9791,9.9883,9.7989,9.8508,289800.0],["2016-09-12",9.7622,9.915,9.7347,9.8661,394400.0],["2016-09-13",9.7592,9.7592,9.6553,9.6644,379200.0],["2016-09-14",9.6461,9.7347,9.6247,9.6553,242800.0],["2016-09-15",9.643,9.808,9.643,9.7805,267000.0],["2016-09-16",9.695,9.7469,9.6492,9.7225,343200.0],["2016-09-19",9.7286,9.8019,9.7011,9.7317,236400.0],["2016-09-20",9.7408,9.8539,9.7286,9.7897,600200.0],["2016-09-21",9.8447,9.9761,9.8111,9.9608,251600.0],["2016-09-22",10.0525,10.0861,10.0066,10.0616,459000.0],["2016-09-23",10.0158,10.025,9.9517,9.9578,345800.0],["2016-09-26",9.9364,9.9975,9.9028,9.9333,204800.0],["2016-09-27",9.8875,10.0036,9.863,9.9547,321000.0],["2016-09-28",10.0036,10.0861,9.9272,10.0678,329200.0],["2016-09-29",10.0953,10.1564,10.0341,10.0494,251400.0],["2016-09-30",10.1014,10.1625,10.0616,10.083,392000.0],["2016-10-03",10.0861,10.1503,10.0036,10.0922,689200.0],["2016-10-04",10.0678,10.0983,9.9272,9.9791,265000.0],["2016-10-05",9.9975,9.9975,9.8966,9.918,345000.0],["2016-10-06",9.8783,9.9394,9.8203,9.9211,324600.0],["2016-10-07",9.8875,9.8875,9.6369,9.7286,661400.0],["2016-10-10",9.7439,9.8692,9.7439,9.8508,263800.0],["2016-10-11",9.808,9.8233,9.7225,9.7744,358600.0],["2016-10-12",9.7622,9.9058,9.7469,9.8722,271000.0],["2016-10-13",9.8203,9.9547,9.7592,9.9303,240000.0],["2016-10-14",9.9578,10.0036,9.9303,9.9333,343600.0],["2016-10-17",9.9303,9.9394,9.8386,9.8691,182600.0],["2016-10-18",9.9364,10.0189,9.8905,9.9639,304400.0],["2016-10-19",9.9853,10.0311,9.9211,9.9394,217800.0],["2016-10-20",9.8875,9.9089,9.7805,9.8172,338600.0],["2016-10-21",9.7347,9.8478,9.7164,9.8355,263000.0],["2016-10-24",9.8203,9.86,9.805,9.8478,165400.0],["2016-10-25",9.8692,9.8844,9.805,9.8172,243800.0],["2016-10-26",9.7836,9.915,9.7836,9.8111,413200.0],["2016-10-27",9.8386,9.9119,9.8264,9.8569,355000.0],["2016-10-28",9.8539,9.9761,9.8386,9.8875,321400.0],["2016-10-31",9.863,9.9578,9.8478,9.8967,337800.0],["2016-11-01",9.9425,9.9425,9.8355,9.8753,804200.0],["2016-11-02",9.8814,9.8814,9.7164,9.7194,380000.0],["2016-11-03",9.7255,9.7347,9.643,9.6828,448800.0],["2016-11-04",9.695,9.7072,9.585,9.6644,376600.0],["2016-11-07",9.7622,9.8203,9.7378,9.8111,349400.0],["2016-11-08",9.8294,9.9058,9.8142,9.8905,300800.0],["2016-11-09",9.7255,9.7714,9.6858,9.7255,439800.0],["2016-11-10",9.6522,9.6522,9.4444,9.4933,529600.0],["2016-11-11",9.4536,9.4842,9.3681,9.42,329400.0],["2016-11-14",9.4108,9.4261,9.2611,9.2886,470800.0],["2016-11-15",9.3222,9.4658,9.2856,9.4536,383000.0],["2016-11-16",9.4475,9.4964,9.4139,9.4781,331000.0],["2016-11-17",9.4811,9.5728,9.475,9.5086,396400.0],["2016-11-18",9.4994,9.4994,9.4139,9.4597,479600.0],["2016-11-21",9.5361,9.5819,9.4994,9.5636,413600.0],["2016-11-22",9.588,9.588,9.5178,9.53,478200.0],["2016-11-23",9.4689,9.6186,9.4597,9.5667,1167400.0],["2016-11-25",9.5911,9.64,9.5636,9.6186,235800.0],["2016-11-28",9.6492,9.7255,9.5758,9.6186,720600.0],["2016-11-29",9.5911,9.6675,9.5667,9.643,475800.0],["2016-11-30",9.7042,9.7255,9.5361,9.5422,532000.0],["2016-12-01",9.5972,9.6369,9.5269,9.5422,510400.0],["2016-12-02",9.5453,9.7011,9.5453,9.6797,544800.0],["2016-12-05",9.7194,9.7194,9.64,9.7103,601600.0],["2016-12-06",9.7011,9.7255,9.6369,9.7194,516200.0],["2016-12-07",9.7293,9.8468,9.6891,9.8313,541200.0],["2016-12-08",9.8189,9.9488,9.7819,9.9302,442200.0],["2016-12-09",9.924,10.0044,9.8622,9.9549,617600.0],["2016-12-12",9.9889,10.06,9.9735,10.0322,630200.0],["2016-12-13",10.0477,10.1558,10.0415,10.1187,660800.0],["2016-12-14",10.1342,10.1466,9.8715,9.8993,759600.0],["2016-12-15",9.8529,9.9148,9.788,9.8653,590600.0],["2016-12-16",9.8653,9.9488,9.8097,9.8777,719800.0],["2016-12-19",9.8684,9.9055,9.8375,9.8499,424000.0],["2016-12-20",9.8993,9.8993,9.7602,9.8035,735200.0],["2016-12-21",9.7911,9.7942,9.7262,9.7664,727800.0],["2016-12-22",9.717,9.7911,9.6521,9.7726,501400.0],["2016-12-23",9.7355,9.8004,9.7324,9.7695,334200.0],["2016-12-27",9.819,9.8313,9.7231,9.754,207400.0],["2016-12-28",9.7448,9.7911,9.7201,9.7448,629000.0],["2016-12-29",9.7942,9.8591,9.7726,9.8406,481000.0],["2016-12-30",9.8746,9.8869,9.7973,9.8437,526400.0],["2017-01-03",9.7911,9.9549,9.7911,9.9209,556200.0],["2017-01-04",9.9889,10.1404,9.9642,10.1064,610600.0],["2017-01-05",10.1898,10.3505,10.1651,10.3165,571600.0],["2017-01-06",10.3165,10.3444,10.2424,10.2918,479000.0],["2017-01-09",10.264,10.3413,10.2053,10.2609,756800.0],["2017-01-10",10.2671,10.3135,10.2331,10.2547,588800.0],["2017-01-11",10.2331,10.3474,10.1496,10.332,644600.0],["2017-01-12",10.3753,10.4093,10.3227,10.3598,443200.0],["2017-01-13",10.3444,10.434,10.3258,10.3938,586800.0],["2017-01-17",10.4154,10.4742,10.3567,10.3629,708000.0],["2017-01-18",10.332,10.3536,10.1187,10.1373,860200.0],["2017-01-19",10.1373,10.1991,10.1033,10.128,673200.0],["2017-01-20",10.1249,10.2269,10.1249,10.1806,672200.0],["2017-01-23",10.1775,10.2393,10.1342,10.2207,571800.0],["2017-01-24",10.2362,10.3938,10.2053,10.3784,816600.0],["2017-01-25",10.4154,10.4463,10.3567,10.3845,776400.0],["2017-01-26",10.3907,10.4711,10.3258,10.4185,667400.0],["2017-01-27",10.4154,10.4587,10.2764,10.332,832800.0],["2017-01-30",10.3413,10.3413,10.1836,10.2331,933200.0],["2017-01-31",10.2825,10.3444,10.2455,10.3289,779400.0],["2017-02-01",10.2609,10.298,10.162,10.2486,886200.0],["2017-02-02",10.2887,10.2918,10.2115,10.2671,632000.0],["2017-02-03",10.3258,10.4093,10.23,10.3413,940600.0],["2017-02-06",10.2795,10.3382,10.2547,10.3227,731400.0],["2017-02-07",10.3784,10.3784,10.1806,10.3351,1441000.0],["2017-02-08",10.3474,10.3876,10.3135,10.3536,1324800.0],["2017-02-09",10.2949,10.3196,10.1342,10.1373,1547800.0],["2017-02-10",10.2022,10.2238,10.1435,10.1806,954800.0],["2017-02-13",10.1744,10.2238,10.1311,10.1867,880400.0],["2017-02-14",10.1806,10.1991,10.1187,10.1682,727800.0],["2017-02-15",10.1898,10.2022,10.1126,10.1744,1043200.0],["2017-02-16",10.1744,10.2733,10.1311,10.2455,1033800.0],["2017-02-17",10.2455,10.3753,10.2455,10.3691,1232000.0],["2017-02-21",10.3104,10.3413,10.2671,10.3351,822200.0],["2017-02-22",10.3011,10.4247,10.2764,10.4,808000.0],["2017-02-23",10.4278,10.4711,10.3691,10.3814,1173600.0],["2017-02-24",10.3475,10.3598,10.2207,10.2516,759600.0],["2017-02-27",10.2516,10.2516,10.1682,10.2424,925600.0],["2017-02-28",10.1744,10.2176,10.0446,10.0538,968000.0],["2017-03-01",10.0724,10.0847,9.9271,10.0137,721000.0],["2017-03-02",9.9828,10.0075,9.9179,9.9395,1021600.0],["2017-03-03",9.9209,9.9457,9.8962,9.9302,928400.0],["2017-03-06",9.9209,10.0013,9.9055,9.992,677400.0],["2017-03-07",9.9982,10.0322,9.9179,9.9457,661200.0],["2017-03-08",9.9357,9.9357,9.7856,9.8013,715400.0],["2017-03-09",9.7919,9.845,9.7763,9.8325,573800.0],["2017-03-10",9.8825,9.9169,9.8419,9.9075,654000.0],["2017-03-13",9.9013,9.9325,9.8763,9.9325,501400.0],["2017-03-14",9.8575,9.8919,9.82,9.8544,595600.0],["2017-03-15",9.8732,10.0544,9.8732,10.0326,799200.0],["2017-03-16",10.0513,10.0763,10.0076,10.0107,499000.0],["2017-03-17",10.0482,10.0982,10.0107,10.0544,663800.0],["2017-03-20",10.0482,10.0951,9.9669,9.9919,895400.0],["2017-03-21",10.0263,10.0701,9.9638,9.97,595600.0],["2017-03-22",9.9607,10.0482,9.9294,10.0388,496400.0],["2017-03-23",10.0201,10.1232,9.9763,10.0669,567600.0],["2017-03-24",10.0232,10.1076,10.0138,10.0669,522200.0],["2017-03-27",10.0513,10.1326,10.0263,10.0794,617600.0],["2017-03-28",10.0826,10.1044,9.9888,10.0763,994400.0],["2017-03-29",10.0669,10.1169,10.0232,10.1169,891800.0],["2017-03-30",10.1294,10.1669,10.1076,10.1169,727200.0],["2017-03-31",10.1294,10.1857,10.1044,10.1513,584200.0],["2017-04-03",10.1169,10.1544,10.0201,10.1232,1048400.0],["2017-04-04",10.0732,10.217,10.0232,10.2013,719600.0],["2017-04-05",10.2513,10.3576,10.2482,10.3013,1075000.0],["2017-04-06",10.3107,10.3326,10.2607,10.2982,692000.0],["2017-04-07",10.3263,10.3545,10.2888,10.3201,530200.0],["2017-04-10",10.3763,10.4545,10.3232,10.4139,554200.0],["2017-04-11",10.4139,10.4451,10.3451,10.4232,682200.0],["2017-04-12",10.4357,10.5389,10.417,10.5107,699400.0],["2017-04-13",10.5232,10.5357,10.4201,10.4232,834600.0],["2017-04-17",10.4451,10.542,10.4451,10.4826,831600.0],["2017-04-18",10.417,10.4607,10.317,10.3388,1657200.0],["2017-04-19",10.3107,10.3201,10.1826,10.2076,1203000.0],["2017-04-20",10.2232,10.267,10.1857,10.2482,1063800.0],["2017-04-21",10.2263,10.2888,10.2107,10.2701,710600.0],["2017-04-24",10.3388,10.3607,10.2763,10.3045,713800.0],["2017-04-25",10.2795,10.3576,10.2795,10.3201,970000.0],["2017-04-26",10.3107,10.4576,10.292,10.417,1262400.0],["2017-04-27",10.4264,10.4295,10.317,10.392,1074600.0],["2017-04-28",10.3638,10.4076,10.292,10.4014,719600.0],["2017-05-01",10.3357,10.4139,10.2951,10.317,643200.0],["2017-05-02",10.3107,10.4232,10.2982,10.3857,706400.0],["2017-05-03",10.3701,10.3826,10.2826,10.2982,942600.0],["2017-05-04",10.2982,10.3045,10.1763,10.2232,860600.0],["2017-05-05",10.2201,10.417,10.2138,10.4045,664800.0],["2017-05-08",10.3889,10.4639,10.3889,10.4295,768200.0],["2017-05-09",10.4107,10.4264,10.3045,10.4014,942600.0],["2017-05-10",10.4451,10.5264,10.4138,10.4576,859800.0],["2017-05-11",10.4107,10.5295,10.3701,10.4451,1292800.0],["2017-05-12",10.4482,10.5139,10.4232,10.467,750200.0],["2017-05-15",10.5232,10.6014,10.5076,10.5389,818600.0],["2017-05-16",10.567,10.5951,10.4889,10.5014,843800.0],["2017-05-17",10.4576,10.4607,10.3388,10.3857,810400.0],["2017-05-18",10.4139,10.4607,10.3138,10.4201,1019200.0],["2017-05-19",10.4764,10.5576,10.4139,10.5545,675200.0],["2017-05-22",10.5764,10.6764,10.5701,10.6451,351400.0],["2017-05-23",10.667,10.6858,10.5514,10.5889,581200.0],["2017-05-24",10.5858,10.6889,10.5639,10.6795,598400.0],["2017-05-25",10.692,10.7139,10.6483,10.6639,670000.0],["2017-05-26",10.6889,10.6889,10.6545,10.6701,325400.0],["2017-05-30",10.6076,10.6983,10.5983,10.6764,661400.0],["2017-05-31",10.7014,10.7108,10.6076,10.6358,1355800.0],["2017-06-01",10.6639,10.6764,10.617,10.6264,572400.0],["2017-06-02",10.6389,10.6576,10.5889,10.6139,694200.0],["2017-06-05",10.617,10.6608,10.5107,10.6514,679200.0],["2017-06-06",10.6639,10.6951,10.6389,10.692,572000.0],["2017-06-07",10.6655,10.6655,10.4317,10.4664,984600.0],["2017-06-08",10.4854,10.498,10.4064,10.4854,593800.0],["2017-06-09",10.5233,10.5675,10.457,10.5075,900800.0],["2017-06-12",10.5044,10.6434,10.498,10.6023,1057800.0],["2017-06-13",10.6939,10.7318,10.6244,10.7097,936400.0],["2017-06-14",10.7571,10.776,10.5928,10.6402,780600.0],["2017-06-15",10.5644,10.735,10.4949,10.7129,1059200.0],["2017-06-16",10.7855,10.9435,10.6971,10.874,1517000.0],["2017-06-19",10.8519,10.9245,10.8076,10.8614,1318200.0],["2017-06-20",10.8108,10.8329,10.7034,10.7445,684600.0],["2017-06-21",10.7476,10.8108,10.6118,10.6497,925800.0],["2017-06-22",10.7034,10.7445,10.6276,10.6655,1236400.0],["2017-06-23",10.6528,10.7476,10.6149,10.7223,700200.0],["2017-06-26",10.7603,10.8519,10.7476,10.7603,664000.0],["2017-06-27",10.7824,10.8708,10.7445,10.8519,1145200.0],["2017-06-28",10.9119,11.0067,10.814,10.994,1109200.0],["2017-06-29",10.9561,10.9561,10.8045,10.8582,1263000.0],["2017-06-30",10.8898,10.9403,10.8171,10.9056,973000.0],["2017-07-03",10.9308,10.9308,10.8708,10.874,405400.0],["2017-07-05",10.8708,10.9024,10.7539,10.8803,1276800.0],["2017-07-06",10.8487,10.9877,10.8234,10.9308,1382400.0],["2017-07-07",10.9372,10.9656,10.8456,10.9498,872200.0],["2017-07-10",10.953,11.0193,10.9308,10.9466,933400.0],["2017-07-11",10.9277,10.9403,10.8108,10.8803,833600.0],["2017-07-12",10.934,11.2183,10.9087,11.1078,1513000.0],["2017-07-13",11.0825,11.0888,10.9909,11.0414,1017400.0],["2017-07-14",11.0762,11.1709,11.0667,11.1615,609600.0],["2017-07-17",11.1804,11.2247,11.0983,11.1362,848000.0],["2017-07-18",11.1741,11.2057,11.092,11.1615,965800.0],["2017-07-19",11.212,11.2847,11.1899,11.2563,646400.0],["2017-07-20",11.2562,11.3921,11.231,11.3479,1055800.0],["2017-07-21",11.3637,11.3953,11.2436,11.3858,837400.0],["2017-07-24",11.3984,11.4079,11.2942,11.3858,849200.0],["2017-07-25",11.3921,11.4268,11.3258,11.3858,638800.0],["2017-07-26",11.3858,11.4679,11.3542,11.4016,957800.0],["2017-07-27",11.3953,11.4553,11.3258,11.43,963400.0],["2017-07-28",11.4679,11.4837,11.4016,11.4742,595800.0],["2017-07-31",11.4963,11.4963,11.3763,11.4174,961200.0],["2017-08-01",11.4332,11.6164,11.3384,11.5153,1311400.0],["2017-08-02",11.49,11.5785,11.49,11.5437,816200.0],["2017-08-03",11.5279,11.5532,11.4711,11.49,1110800.0],["2017-08-04",11.49,11.5121,11.4363,11.4584,714600.0],["2017-08-07",11.4711,11.5121,11.4521,11.5058,383400.0],["2017-08-08",11.4363,11.4648,11.4016,11.449,780600.0],["2017-08-09",11.3763,11.4237,11.3573,11.3826,659800.0],["2017-08-10",11.3826,11.3826,11.2341,11.272,877400.0],["2017-08-11",11.1299,11.212,11.0161,11.1773,1681800.0],["2017-08-14",11.1836,11.3005,11.1741,11.2594,1213000.0],["2017-08-15",11.2815,11.2815,11.2025,11.2215,427200.0],["2017-08-16",11.2436,11.2752,11.1552,11.231,939600.0],["2017-08-17",11.2278,11.2468,11.1488,11.1615,704800.0],["2017-08-18",11.2278,11.231,11.1425,11.1773,674800.0],["2017-08-21",11.1646,11.2752,11.152,11.2436,756000.0],["2017-08-22",11.2815,11.2815,11.1773,11.1962,477200.0],["2017-08-23",11.1646,11.2689,11.1646,11.2563,520400.0],["2017-08-24",11.2562,11.3036,11.2341,11.2815,443200.0],["2017-08-25",11.3131,11.3384,11.2657,11.2878,693200.0],["2017-08-28",11.3257,11.3668,11.2973,11.3321,612000.0],["2017-08-29",11.2942,11.4047,11.2594,11.3731,1246000.0],["2017-08-30",11.3321,11.3573,11.2594,11.291,991600.0],["2017-08-31",11.3479,11.4679,11.3131,11.43,834200.0],["2017-09-01",11.4869,11.5121,11.449,11.4806,565600.0],["2017-09-05",11.49,11.5121,11.4363,11.4426,788600.0],["2017-09-06",11.4521,11.6701,11.4205,11.5279,853600.0],["2017-09-07",11.5832,11.5928,11.4778,11.4874,771000.0],["2017-09-08",11.5001,11.5257,11.3851,11.4522,954200.0],["2017-09-11",11.465,11.5608,11.4395,11.5289,918200.0],["2017-09-12",11.5385,11.6375,11.5065,11.5481,694400.0],["2017-09-13",11.5545,11.5577,11.4874,11.4906,736800.0],["2017-09-14",11.4714,11.5704,11.4299,11.5513,685000.0],["2017-09-15",11.5896,11.6503,11.5417,11.612,828600.0],["2017-09-18",11.6183,11.679,11.5161,11.5704,677600.0],["2017-09-19",11.5896,11.6311,11.5449,11.612,834600.0],["2017-09-20",11.6215,11.679,11.5033,11.5736,662200.0],["2017-09-21",11.5545,11.5704,11.5065,11.5481,525800.0],["2017-09-22",11.5672,11.6056,11.4682,11.481,660200.0],["2017-09-25",11.497,11.5321,11.4171,11.4554,649400.0],["2017-09-26",11.4778,11.497,11.4075,11.4618,584400.0],["2017-09-27",11.4682,11.6088,11.4682,11.5033,929200.0],["2017-09-28",11.4842,11.6375,11.4522,11.5704,630800.0],["2017-09-29",11.5736,11.5768,11.4426,11.4906,788000.0],["2017-10-02",11.481,11.5353,11.4586,11.4618,742600.0],["2017-10-03",11.4618,11.5161,11.4395,11.5033,629200.0],["2017-10-04",11.5353,11.5353,11.4554,11.5097,528800.0],["2017-10-05",11.4746,11.481,11.3724,11.382,563800.0],["2017-10-06",11.3851,11.449,11.3308,11.4363,540800.0],["2017-10-09",11.465,11.465,11.4299,11.4586,382600.0],["2017-10-10",11.4874,11.5321,11.449,11.4746,795600.0],["2017-10-11",11.4874,11.5417,11.4682,11.5417,571400.0],["2017-10-12",11.5065,11.5065,11.4458,11.481,902200.0],["2017-10-13",11.5097,11.5353,11.4874,11.5097,776400.0],["2017-10-16",11.4746,11.5065,11.4522,11.481,427200.0],["2017-10-17",11.4778,11.5257,11.4554,11.5097,595200.0],["2017-10-18",11.5225,11.5576,11.4906,11.5417,550200.0],["2017-10-19",11.5385,11.5545,11.4586,11.497,743200.0],["2017-10-20",11.4203,11.5065,11.3404,11.3979,1029800.0],["2017-10-23",11.4011,11.497,11.3883,11.4618,673600.0],["2017-10-24",11.4874,11.5385,11.4458,11.5097,731000.0],["2017-10-25",11.6503,11.8036,11.5608,11.7621,2021800.0],["2017-10-26",11.7589,11.9027,11.6854,11.7014,1020600.0],["2017-10-27",11.6822,11.7206,11.58,11.6215,800800.0],["2017-10-30",11.6247,11.679,11.6183,11.6663,699000.0],["2017-10-31",11.6439,11.6471,11.5481,11.5704,1278400.0],["2017-11-01",11.5449,11.6631,11.5385,11.6311,1144000.0],["2017-11-02",11.6758,11.6982,11.5768,11.6088,872600.0],["2017-11-03",11.6503,11.679,11.58,11.6343,741800.0],["2017-11-06",11.6247,11.7142,11.5672,11.6918,615200.0],["2017-11-07",11.6663,11.7557,11.6407,11.7461,945600.0],["2017-11-08",11.7749,11.8931,11.7461,11.8483,1500400.0],["2017-11-09",11.7174,12.0208,11.6279,11.9729,1449400.0],["2017-11-10",12.0624,12.2892,11.9665,12.2189,2176200.0],["2017-11-13",12.1934,12.2381,12.1039,12.1582,955800.0],["2017-11-14",12.1422,12.1742,12.0783,12.1263,902800.0],["2017-11-15",12.1007,12.1135,11.9953,12.0177,863400.0],["2017-11-16",12.0496,12.0815,12.0272,12.0464,1300000.0],["2017-11-17",12.04,12.1486,12.0113,12.1295,635800.0],["2017-11-20",12.1422,12.1934,12.139,12.1582,705400.0],["2017-11-21",12.1582,12.2285,12.155,12.1742,619400.0],["2017-11-22",12.2157,12.2253,12.0943,12.1742,838000.0],["2017-11-24",12.2285,12.2445,12.1902,12.2189,328800.0],["2017-11-27",12.2732,12.2988,12.1997,12.2093,615800.0],["2017-11-28",12.1965,12.2125,12.0847,12.0975,694600.0],["2017-11-29",12.1199,12.1359,11.9058,11.9378,994200.0],["2017-11-30",11.9282,11.957,11.7845,11.8068,1024400.0],["2017-12-01",11.9474,12.0656,11.8835,12.0049,901000.0],["2017-12-04",12.0496,12.1007,11.9793,12.0272,901600.0],["2017-12-05",12.0688,12.1039,11.9889,11.9953,700400.0],["2017-12-06",11.9985,12.1039,11.9985,12.0209,783600.0],["2017-12-07",12.0081,12.1263,11.9889,12.0688,884600.0],["2017-12-08",12.0213,12.1052,11.989,12.073,579600.0],["2017-12-11",12.0859,12.173,12.0536,12.1537,563400.0],["2017-12-12",12.1569,12.1956,12.1214,12.1537,662400.0],["2017-12-13",12.173,12.2763,12.1569,12.2344,608600.0],["2017-12-14",12.2053,12.2279,12.0988,12.144,711800.0],["2017-12-15",12.1408,12.1537,12.0084,12.0342,880400.0],["2017-12-18",12.073,12.1504,12.0665,12.0859,840600.0],["2017-12-19",12.0891,12.1149,12.0052,12.0407,640000.0],["2017-12-20",12.0568,12.0665,11.8631,11.9729,679000.0],["2017-12-21",12.0245,12.1601,11.9858,12.0536,525000.0],["2017-12-22",12.0375,12.1117,11.989,12.1052,535800.0],["2017-12-26",12.1408,12.2408,12.1408,12.1827,206800.0],["2017-12-27",12.2182,12.2182,12.1149,12.1569,405000.0],["2017-12-28",12.1763,12.2311,12.1052,12.2215,671000.0],["2017-12-29",12.2344,12.2699,12.1569,12.2247,525000.0],["2018-01-02",12.2376,12.257,12.1504,12.215,557600.0],["2018-01-03",12.1989,12.2634,12.144,12.2182,933200.0],["2018-01-04",12.173,12.2666,12.173,12.2182,860800.0],["2018-01-05",12.3086,12.328,12.2344,12.2731,895400.0],["2018-01-08",12.1956,12.2279,12.1311,12.2053,888600.0],["2018-01-09",12.1989,12.1989,12.0407,12.0568,784600.0],["2018-01-10",11.9955,12.0407,11.9309,11.9761,811800.0],["2018-01-11",12.0116,12.0859,11.9761,12.0504,816800.0],["2018-01-12",12.0665,12.2118,12.0278,12.1763,1045400.0],["2018-01-16",12.2182,12.2408,12.1763,12.1892,587200.0],["2018-01-17",12.2053,12.3312,12.0956,12.2215,787600.0],["2018-01-18",12.2182,12.2247,12.1537,12.1633,470600.0],["2018-01-19",12.173,12.2505,12.0923,12.1149,621000.0],["2018-01-22",12.1504,12.2085,12.1085,12.1666,578600.0],["2018-01-23",12.144,12.1569,12.0245,12.073,787000.0],["2018-01-24",12.1278,12.1375,11.9729,12.0923,846200.0],["2018-01-25",12.1182,12.1375,11.9858,12.0407,691400.0],["2018-01-26",12.0536,12.1666,12.0536,12.1633,473800.0],["2018-01-29",12.1375,12.1375,12.0149,12.0149,705000.0],["2018-01-30",12.0181,12.0342,11.9406,12.0116,876400.0],["2018-01-31",12.0859,12.1892,12.0794,12.1601,784400.0],["2018-02-01",12.1117,12.1182,11.9664,11.9729,960000.0],["2018-02-02",12.0342,12.0342,11.7857,11.8373,1013800.0],["2018-02-05",11.7695,11.8502,11.6856,11.6921,1245800.0],["2018-02-06",11.5758,11.8341,11.4725,11.7469,1302600.0],["2018-02-07",11.7179,11.7889,11.5662,11.6178,1088200.0],["2018-02-08",11.5823,11.7372,11.5113,11.5113,985200.0],["2018-02-09",11.5242,11.5597,11.3208,11.5048,966000.0],["2018-02-12",11.5307,11.6501,11.4209,11.5888,1183800.0],["2018-02-13",11.5823,11.6146,11.4564,11.4693,1149400.0],["2018-02-14",11.4273,11.4725,11.3176,11.4435,886800.0],["2018-02-15",11.4629,11.6953,11.4209,11.6824,869000.0],["2018-02-16",11.6565,11.7824,11.6372,11.6695,773600.0],["2018-02-20",11.5888,11.6662,11.5339,11.6243,898400.0],["2018-02-21",11.6243,11.8502,11.6049,11.8083,1245800.0],["2018-02-22",11.7921,11.8438,11.6791,11.7211,879600.0],["2018-02-23",11.7792,11.9051,11.7534,11.8728,468400.0],["2018-02-26",11.8567,11.9051,11.8244,11.9019,605600.0],["2018-02-27",11.8244,11.9019,11.7954,11.8244,612800.0],["2018-02-28",11.8405,11.8502,11.6501,11.6533,886000.0],["2018-03-01",11.6307,11.6727,11.5403,11.6372,788600.0],["2018-03-02",11.5758,11.7114,11.5532,11.7017,768800.0],["2018-03-05",11.5662,11.7502,11.5629,11.6791,1118600.0],["2018-03-06",11.7857,11.7953,11.7017,11.7889,835200.0],["2018-03-07",11.7405,11.8599,11.7179,11.8147,1569200.0],["2018-03-08",11.8248,11.8705,11.753,11.8118,861200.0],["2018-03-09",11.8509,11.9064,11.8053,11.9031,513000.0],["2018-03-12",11.9031,11.9031,11.815,11.8477,864200.0],["2018-03-13",11.8575,11.8803,11.7041,11.7139,862800.0],["2018-03-14",11.7661,11.7661,11.6813,11.7204,707600.0],["2018-03-15",11.7139,11.7987,11.6747,11.7074,808800.0],["2018-03-16",11.7139,11.7824,11.5573,11.5736,1749400.0],["2018-03-19",11.5605,11.5866,11.4659,11.541,955200.0],["2018-03-20",11.5377,11.5768,11.4692,11.5475,1245200.0],["2018-03-21",11.6062,11.6682,11.5671,11.5964,839600.0],["2018-03-22",11.5214,11.5475,11.4039,11.43,1177400.0],["2018-03-23",11.4724,11.5279,11.293,11.2962,902400.0],["2018-03-26",11.3387,11.3484,11.1853,11.2473,870800.0],["2018-03-27",11.2506,11.3843,11.2277,11.2832,842200.0],["2018-03-28",11.2734,11.4104,11.2636,11.355,994600.0],["2018-03-29",11.3843,11.479,11.3158,11.4724,622800.0],["2018-04-02",11.4757,11.4757,11.306,11.3354,670200.0],["2018-04-03",11.3746,11.417,11.2897,11.3223,680200.0],["2018-04-04",11.2832,11.43,11.2147,11.4104,728800.0],["2018-04-05",11.4007,11.5866,11.3615,11.5605,946000.0],["2018-04-06",11.5638,11.6617,11.4561,11.4888,1117200.0],["2018-04-09",11.5051,11.6062,11.4626,11.5605,727400.0],["2018-04-10",11.6682,11.6878,11.5507,11.6258,642600.0],["2018-04-11",11.5769,11.6976,11.5769,11.6715,642800.0],["2018-04-12",11.6454,11.6976,11.5377,11.5475,685400.0],["2018-04-13",11.5475,11.5736,11.4594,11.5051,586600.0],["2018-04-16",11.5116,11.6095,11.4985,11.5671,448800.0],["2018-04-17",11.5866,11.6421,11.5638,11.6095,380200.0],["2018-04-18",11.5866,11.6813,11.5703,11.616,468200.0],["2018-04-19",11.616,11.616,11.5149,11.5246,490200.0],["2018-04-20",11.4855,11.6584,11.4463,11.541,850000.0],["2018-04-23",11.5181,11.554,11.4724,11.4888,361400.0],["2018-04-24",11.5051,11.5671,11.4137,11.4463,639800.0],["2018-04-25",11.4039,11.5638,11.3974,11.541,741600.0],["2018-04-26",11.603,11.7106,11.5344,11.6356,621000.0],["2018-04-27",11.6682,11.74,11.6421,11.6813,555200.0],["2018-04-30",11.8216,11.8216,11.678,11.678,588200.0],["2018-05-01",11.6388,11.7335,11.5997,11.7139,646000.0],["2018-05-02",11.7302,11.7628,11.6127,11.6519,447200.0],["2018-05-03",11.603,11.6682,11.5638,11.6356,478400.0],["2018-05-04",11.5638,11.7498,11.5605,11.7074,402200.0],["2018-05-07",11.7237,11.7726,11.6356,11.6519,479200.0],["2018-05-08",11.5964,11.6519,11.492,11.5736,495000.0],["2018-05-09",11.616,11.678,11.4985,11.6682,652200.0],["2018-05-10",11.6813,11.753,11.5116,11.6813,831200.0],["2018-05-11",11.6095,11.7367,11.5736,11.6584,588200.0],["2018-05-14",11.6845,11.7367,11.5964,11.6225,578000.0],["2018-05-15",11.541,11.603,11.4365,11.5964,560200.0],["2018-05-16",11.6062,11.6682,11.5638,11.6552,468000.0],["2018-05-17",11.6552,11.6552,11.5997,11.6323,477400.0],["2018-05-18",11.603,11.616,11.5344,11.5801,1116600.0],["2018-05-21",11.6323,11.6388,11.5442,11.6356,457600.0],["2018-05-22",11.678,11.7204,11.5377,11.5834,549600.0],["2018-05-23",11.541,11.5899,11.4985,11.554,504000.0],["2018-05-24",11.5377,11.5703,11.4757,11.5018,912200.0],["2018-05-25",11.4594,11.5312,11.417,11.5181,1017200.0],["2018-05-29",11.4724,11.5475,11.3974,11.4659,975800.0],["2018-05-30",11.5214,11.5834,11.4529,11.541,563400.0],["2018-05-31",11.5149,11.5279,11.4137,11.4757,868600.0],["2018-06-01",11.4724,11.5214,11.4398,11.4659,481800.0],["2018-06-04",11.5018,11.5768,11.4985,11.5246,570400.0],["2018-06-05",11.5083,11.5768,11.4855,11.5671,660000.0],["2018-06-06",11.5997,11.6943,11.5964,11.6323,968600.0],["2018-06-07",11.6343,11.6838,11.598,11.6277,591600.0],["2018-06-08",11.6112,11.6805,11.6013,11.6739,349200.0],["2018-06-11",11.6343,11.6706,11.6079,11.6574,457200.0],["2018-06-12",11.6706,11.7003,11.6277,11.6475,514000.0],["2018-06-13",11.6574,11.7102,11.6211,11.664,433000.0],["2018-06-14",11.7003,11.7003,11.6145,11.6508,445200.0],["2018-06-15",11.6211,11.6442,11.5452,11.6244,753600.0],["2018-06-18",11.5848,11.6376,11.5221,11.5848,588800.0],["2018-06-19",11.5056,11.5749,11.4858,11.5188,535000.0],["2018-06-20",11.565,11.6079,11.5221,11.5386,533200.0],["2018-06-21",11.5353,11.5353,11.4462,11.4891,504400.0],["2018-06-22",11.532,11.6376,11.4825,11.6277,555600.0],["2018-06-25",11.5881,11.5881,11.4198,11.4825,724800.0],["2018-06-26",11.5221,11.6772,11.4627,11.631,855600.0],["2018-06-27",11.6541,11.7069,11.5947,11.6013,787400.0],["2018-06-28",11.6343,11.6607,11.532,11.6178,670400.0],["2018-06-29",11.6937,11.7465,11.6277,11.7201,2096200.0],["2018-07-02",11.7102,11.7168,11.6277,11.6673,432800.0],["2018-07-03",11.7333,11.7795,11.6409,11.6739,426800.0],["2018-07-05",11.7399,11.7465,11.6145,11.6871,872800.0],["2018-07-06",11.6871,11.9115,11.6673,11.8785,599000.0],["2018-07-09",11.9049,11.9049,11.7993,11.8488,577600.0],["2018-07-10",11.8389,11.9743,11.8125,11.9478,564000.0],["2018-07-11",11.9214,11.9974,11.8455,11.8521,696000.0],["2018-07-12",11.8719,12.0535,11.8719,12.037,442400.0],["2018-07-13",11.9974,12.0568,11.9644,12.0403,488800.0],["2018-07-16",12.0436,12.1162,12.0403,12.0964,372400.0],["2018-07-17",12.0733,12.1096,12.0304,12.0535,560000.0],["2018-07-18",12.0337,12.0502,11.9743,11.9842,433600.0],["2018-07-19",11.8983,11.9677,11.8719,11.9313,606000.0],["2018-07-20",12.0106,12.0568,11.9743,11.9908,522600.0],["2018-07-23",11.9908,11.9908,11.8752,11.9247,425000.0],["2018-07-24",11.9478,11.9478,11.8752,11.8851,452200.0],["2018-07-25",11.9379,11.9478,11.8389,11.9016,581400.0],["2018-07-26",11.9082,11.9148,11.8521,11.8785,763200.0],["2018-07-27",11.9148,11.9412,11.8554,11.9181,759200.0],["2018-07-30",11.9842,12.0172,11.9545,11.9743,441200.0],["2018-07-31",12.004,12.136,11.971,12.0436,657800.0],["2018-08-01",12.0304,12.136,12.0271,12.103,654400.0],["2018-08-02",12.0931,12.0931,11.9412,12.0337,564600.0],["2018-08-03",12.0766,12.0766,11.8257,11.9875,686400.0],["2018-08-06",12.07,12.1195,11.9412,12.0898,572800.0],["2018-08-07",12.0898,12.0898,11.9578,11.9743,750200.0],["2018-08-08",11.9644,12.0535,11.9049,12.037,923600.0],["2018-08-09",12.0436,12.1261,12.0205,12.0634,667400.0],["2018-08-10",12.0337,12.0337,11.862,11.9016,591200.0],["2018-08-13",11.8818,12.004,11.8818,11.9577,490400.0],["2018-08-14",12.0436,12.1624,12.0205,12.1558,837200.0],["2018-08-15",12.0931,12.1393,11.9941,12.1195,651600.0],["2018-08-16",12.1459,12.2812,12.1426,12.1723,733600.0],["2018-08-17",12.2251,12.4198,12.1888,12.3604,807800.0],["2018-08-20",12.3538,12.3934,12.2383,12.3142,531000.0],["2018-08-21",12.3175,12.3868,12.2944,12.3076,572600.0],["2018-08-22",12.2878,12.367,12.2482,12.2845,603800.0],["2018-08-23",12.2284,12.301,12.2284,12.2746,590200.0],["2018-08-24",12.3274,12.3439,12.2515,12.2812,574400.0],["2018-08-27",12.2515,12.3769,12.2515,12.3538,560600.0],["2018-08-28",12.3934,12.433,12.2647,12.3241,638000.0],["2018-08-29",12.3274,12.4429,12.2614,12.3934,798600.0],["2018-08-30",12.334,12.4132,12.3241,12.3472,540000.0],["2018-08-31",12.2746,12.3274,12.1624,12.2251,931400.0],["2018-09-04",12.1096,12.1591,12.0502,12.0601,782600.0],["2018-09-05",12.0502,12.2317,12.0337,12.2086,843800.0],["2018-09-06",12.1987,12.3307,12.1624,12.3241,886400.0],["2018-09-07",12.2671,12.3304,12.187,12.2404,684400.0],["2018-09-10",12.2704,12.3071,12.2204,12.2504,768400.0],["2018-09-11",12.2604,12.3538,12.2304,12.3371,615200.0],["2018-09-12",12.3738,12.4439,12.3338,12.3638,822000.0],["2018-09-13",12.3771,12.4973,12.3338,12.4339,656000.0],["2018-09-14",12.4339,12.4339,12.3271,12.3538,468400.0],["2018-09-17",12.3738,12.4939,12.3738,12.3938,496600.0],["2018-09-18",12.3872,12.4405,12.3605,12.4172,651600.0],["2018-09-19",12.4172,12.4505,12.207,12.2137,864800.0],["2018-09-20",12.2837,12.3438,12.207,12.2837,985600.0],["2018-09-21",12.2971,12.3071,12.2237,12.2671,955000.0],["2018-09-24",12.2804,12.2871,12.0969,12.1336,582400.0],["2018-09-25",12.1536,12.1536,12.0569,12.0802,667000.0],["2018-09-26",12.0936,12.3071,12.0936,12.2437,972200.0],["2018-09-27",12.2337,12.3671,12.2337,12.3104,1263600.0],["2018-09-28",12.3204,12.3505,12.217,12.2904,894200.0],["2018-10-01",12.3538,12.4239,12.197,12.2237,924200.0],["2018-10-02",12.197,12.2337,12.0602,12.1403,934200.0],["2018-10-03",12.167,12.167,11.9668,11.9768,920600.0],["2018-10-04",11.9601,11.9668,11.8567,11.8867,1132400.0],["2018-10-05",11.9001,11.9434,11.8367,11.8834,744000.0],["2018-10-08",11.8734,11.8734,11.7433,11.7733,625000.0],["2018-10-09",11.7466,11.8133,11.6732,11.6999,1334600.0],["2018-10-10",11.5965,11.5965,11.4297,11.4297,1301600.0],["2018-10-11",11.4063,11.4197,11.3062,11.3296,1119000.0],["2018-10-12",11.403,11.443,11.2228,11.3363,969600.0],["2018-10-15",11.353,11.4997,11.3496,11.443,646000.0],["2018-10-16",11.5198,11.6465,11.4497,11.6232,796200.0],["2018-10-17",11.5731,11.6299,11.4731,11.5998,741800.0],["2018-10-18",11.5798,11.6265,11.4731,11.5331,676200.0],["2018-10-19",11.5698,11.6966,11.5264,11.6232,913600.0],["2018-10-22",11.6465,11.6732,11.5331,11.5798,517200.0],["2018-10-23",11.5097,11.6599,11.4764,11.6365,1022800.0],["2018-10-24",11.6265,11.7233,11.5965,11.6265,1085800.0],["2018-10-25",11.6198,11.6565,11.5598,11.5865,1061000.0],["2018-10-26",11.4997,11.5598,11.3429,11.4297,935400.0],["2018-10-29",11.5064,11.5631,11.3129,11.3663,749800.0],["2018-10-30",11.363,11.4797,11.3396,11.443,759600.0],["2018-10-31",11.4731,11.5164,11.3896,11.4163,843600.0],["2018-11-01",11.4997,11.5998,11.4564,11.5464,1080400.0],["2018-11-02",11.5798,11.5798,11.3997,11.423,864200.0],["2018-11-05",11.443,11.4897,11.3963,11.403,660800.0],["2018-11-06",11.3796,11.3997,11.2962,11.363,764000.0],["2018-11-07",11.4097,11.5198,11.373,11.4464,960800.0],["2018-11-08",11.6399,11.6932,11.4931,11.6332,741800.0],["2018-11-09",11.5998,11.7867,11.5431,11.5898,851800.0],["2018-11-12",11.6065,11.7433,11.5731,11.6299,660000.0],["2018-11-13",11.6699,11.6866,11.5598,11.6465,759200.0],["2018-11-14",11.6799,11.7233,11.6332,11.6866,689200.0],["2018-11-15",11.6532,11.7433,11.6532,11.7066,647200.0],["2018-11-16",11.7333,11.8667,11.6665,11.8367,865800.0],["2018-11-19",11.83,11.9368,11.81,11.9101,930000.0],["2018-11-20",11.8967,11.9568,11.6932,11.7366,807200.0],["2018-11-21",11.7666,11.9134,11.7366,11.8701,538800.0],["2018-11-23",11.8867,11.9701,11.8767,11.9068,328800.0],["2018-11-26",11.9835,12.0636,11.9601,11.9802,746600.0],["2018-11-27",11.9601,12.0135,11.8901,11.9301,531600.0],["2018-11-28",11.9101,11.9501,11.8334,11.9301,637600.0],["2018-11-29",11.9068,12.0302,11.8767,11.9434,708400.0],["2018-11-30",11.9635,12.0102,11.9068,11.9768,877200.0],["2018-12-03",12.0602,12.0936,11.9301,12.0269,655200.0],["2018-12-04",12.0235,12.1736,11.9435,12.0035,685400.0],["2018-12-06",11.9001,11.9801,11.7433,11.9735,868200.0],["2018-12-07",12.0035,12.1636,11.9435,11.9768,838400.0],["2018-12-10",11.9461,11.9461,11.6761,11.7807,856400.0],["2018-12-11",11.8314,11.909,11.7841,11.801,966200.0],["2018-12-12",11.8786,11.909,11.8381,11.8584,684600.0],["2018-12-13",11.8111,11.8989,11.7538,11.8111,641600.0],["2018-12-14",11.7436,11.7942,11.6795,11.7571,552000.0],["2018-12-17",11.7301,11.7673,11.5243,11.5614,1391200.0],["2018-12-18",11.5412,11.612,11.4332,11.4635,869600.0],["2018-12-19",11.5142,11.6424,11.3792,11.4332,1043400.0],["2018-12-20",11.4163,11.4703,11.2442,11.4129,1158000.0],["2018-12-21",11.3927,11.4602,11.0991,11.1227,1330200.0],["2018-12-24",11.0721,11.1261,11.0012,11.0248,639400.0],["2018-12-26",11.0113,11.2172,10.954,11.2138,902000.0],["2018-12-27",11.0215,11.1463,10.9742,11.1463,852000.0],["2018-12-28",11.1531,11.2442,11.1463,11.1666,841800.0],["2018-12-31",11.2341,11.2678,11.116,11.1834,892800.0],["2019-01-02",11.1497,11.2307,11.035,11.2172,587200.0],["2019-01-03",11.2476,11.3319,11.1699,11.2374,1042400.0],["2019-01-04",11.3556,11.3994,11.2476,11.2644,629800.0],["2019-01-07",11.2982,11.396,11.2543,11.3724,854400.0],["2019-01-08",11.396,11.4365,11.3286,11.4062,988200.0],["2019-01-09",11.4298,11.5411,11.3555,11.531,1040400.0],["2019-01-10",11.5108,11.5918,11.4264,11.5513,540000.0],["2019-01-11",11.5546,11.6525,11.4905,11.5681,1163800.0],["2019-01-14",11.5681,11.693,11.5547,11.6019,755800.0],["2019-01-15",11.6221,11.6424,11.5479,11.5985,653400.0],["2019-01-16",11.6086,11.6491,11.5547,11.585,550600.0],["2019-01-17",11.5614,11.6761,11.5243,11.6728,660800.0],["2019-01-18",11.7133,11.7639,11.6694,11.747,565000.0],["2019-01-22",11.6154,11.6761,11.5648,11.6154,749400.0],["2019-01-23",11.639,11.7065,11.639,11.6626,647200.0],["2019-01-24",11.6525,11.774,11.6323,11.6896,875200.0],["2019-01-25",11.7268,11.7807,11.6829,11.7807,662200.0],["2019-01-28",11.747,11.828,11.7234,11.8077,805600.0],["2019-01-29",11.8111,11.8111,11.6761,11.72,873400.0],["2019-01-30",11.7234,11.8482,11.6998,11.8347,711600.0],["2019-01-31",11.8314,11.8449,11.7605,11.8212,1119400.0],["2019-02-01",11.8449,11.9697,11.8212,11.9495,789800.0],["2019-02-04",11.8955,11.9596,11.8752,11.9562,582200.0],["2019-02-05",12.0102,12.0676,11.99,12.0406,614000.0],["2019-02-06",12.0237,12.0237,11.9022,11.9596,1159800.0],["2019-02-07",11.9292,11.9731,11.8752,11.963,924800.0],["2019-02-08",11.9528,12.0068,11.9326,12.0035,609000.0],["2019-02-11",11.9798,12.017,11.7504,11.7875,927400.0],["2019-02-12",11.8246,11.9664,11.7976,11.9292,779000.0],["2019-02-13",11.9461,11.9664,11.8752,11.9427,767800.0],["2019-02-14",11.9124,12.0068,11.855,11.9022,772600.0],["2019-02-15",11.9461,12.0372,11.8584,12.0136,1041000.0],["2019-02-19",12.0001,12.0777,11.9495,12.0575,841200.0],["2019-02-20",12.0372,12.0777,11.9967,12.0406,1312400.0],["2019-02-21",12.0575,12.1317,11.9866,12.0777,929000.0],["2019-02-22",12.125,12.179,12.0811,12.1553,775400.0],["2019-02-25",12.1756,12.2329,12.1385,12.2194,920200.0],["2019-02-26",12.1688,12.3477,12.1688,12.2903,767600.0],["2019-02-27",12.3038,12.3241,12.2262,12.2937,691600.0],["2019-02-28",12.2701,12.3376,12.2464,12.2566,920800.0],["2019-03-01",12.2397,12.2532,11.9292,11.9427,1275200.0],["2019-03-04",11.9765,12.0068,11.8955,11.9697,961000.0],["2019-03-05",11.9664,12.0068,11.9124,11.9259,687400.0],["2019-03-06",11.9124,11.9326,11.8314,11.9124,687200.0],["2019-03-07",11.9562,12.0338,11.9124,11.9326,839800.0],["2019-03-08",11.948,12.1016,11.948,12.0777,799800.0],["2019-03-11",12.0572,12.1903,12.0572,12.1767,832200.0],["2019-03-12",12.1767,12.1972,12.1255,12.1869,622600.0],["2019-03-13",12.1972,12.2962,12.1972,12.2723,582200.0],["2019-03-14",12.245,12.2893,12.1972,12.2245,747800.0],["2019-03-15",12.2893,12.344,12.2381,12.3166,663800.0],["2019-03-18",12.3166,12.402,12.2654,12.3952,1265400.0],["2019-03-19",12.4361,12.4703,12.3679,12.3917,511000.0],["2019-03-20",12.3815,12.4498,12.3337,12.3917,498600.0],["2019-03-21",12.361,12.4156,12.3132,12.4156,710800.0],["2019-03-22",12.3747,12.4498,12.344,12.402,589800.0],["2019-03-25",12.3917,12.4361,12.3644,12.4054,1000400.0],["2019-03-26",12.4293,12.5078,12.4225,12.4532,440400.0],["2019-03-27",12.4737,12.5249,12.4327,12.501,693400.0],["2019-03-28",12.5283,12.6683,12.5044,12.6102,1001400.0],["2019-03-29",12.7502,12.7502,12.5488,12.6444,1236400.0],["2019-04-01",12.6922,12.6922,12.559,12.6512,724400.0],["2019-04-02",12.6444,12.716,12.5863,12.7092,581200.0],["2019-04-03",12.7263,12.7638,12.6887,12.7229,548600.0],["2019-04-04",12.7229,12.7331,12.6614,12.6956,492000.0],["2019-04-05",12.6751,12.699,12.6034,12.6409,598200.0],["2019-04-08",12.6546,12.7502,12.6171,12.7263,748600.0],["2019-04-09",12.6956,12.7126,12.6409,12.6785,969800.0],["2019-04-10",12.6853,12.7741,12.6751,12.757,387800.0],["2019-04-11",12.7365,12.8355,12.699,12.7331,627200.0],["2019-04-12",12.7536,12.8116,12.6785,12.8082,672800.0],["2019-04-15",12.8014,12.8765,12.8014,12.8458,410200.0],["2019-04-16",12.815,12.9175,12.815,12.856,447400.0],["2019-04-17",12.897,12.897,12.7502,12.7775,557400.0],["2019-04-18",12.7365,12.7399,12.5249,12.7399,783200.0],["2019-04-22",12.7536,12.757,12.6307,12.6375,494200.0],["2019-04-23",12.6307,12.6307,12.4771,12.5351,862200.0],["2019-04-24",12.5215,12.5795,12.4634,12.5351,779800.0],["2019-04-25",12.559,12.559,12.4566,12.4907,743400.0],["2019-04-26",12.4907,12.5556,12.4907,12.5215,2562600.0],["2019-04-29",12.5454,12.5556,12.4737,12.4771,562000.0],["2019-04-30",12.5044,12.5932,12.4191,12.5761,562800.0],["2019-05-01",12.5761,12.5966,12.4907,12.4942,532600.0],["2019-05-02",12.4771,12.559,12.4327,12.5215,588200.0],["2019-05-03",12.5112,12.6171,12.5112,12.5932,431600.0],["2019-05-06",12.5385,12.5966,12.4873,12.5624,627400.0],["2019-05-07",12.4942,12.5727,12.4669,12.5215,881400.0],["2019-05-08",12.5351,12.6546,12.4873,12.4942,1165600.0],["2019-05-09",12.5044,12.5044,12.2245,12.402,851400.0],["2019-05-10",12.3883,12.5795,12.3269,12.5044,814800.0],["2019-05-13",12.4464,12.4634,12.3508,12.4566,731200.0],["2019-05-14",12.4395,12.4839,12.3986,12.4669,649400.0],["2019-05-15",12.4566,12.542,12.443,12.4737,573000.0],["2019-05-16",12.4976,12.6273,12.4976,12.559,618000.0],["2019-05-17",12.5385,12.5693,12.4669,12.5146,704200.0],["2019-05-20",12.5249,12.5454,12.4498,12.46,332600.0],["2019-05-21",12.5351,12.6956,12.5351,12.6956,1057200.0],["2019-05-22",12.6546,12.7195,12.6205,12.6683,746200.0],["2019-05-23",12.6068,12.856,12.5761,12.7912,860600.0],["2019-05-24",12.815,12.8697,12.7468,12.7775,541600.0],["2019-05-28",12.8048,12.8697,12.7502,12.7536,786800.0],["2019-05-29",12.7604,12.7775,12.6375,12.6648,901200.0],["2019-05-30",12.6751,12.7024,12.5897,12.6614,863400.0],["2019-05-31",12.5693,12.6205,12.5556,12.5932,745800.0],["2019-06-03",12.6034,12.7809,12.5966,12.7502,740400.0],["2019-06-04",12.8185,12.8458,12.7502,12.8355,958800.0],["2019-06-05",12.9072,13.0062,12.8902,12.9072,1025200.0],["2019-06-06",12.9755,13.0711,12.9721,13.0165,992000.0],["2019-06-07",13.1376,13.1756,12.9926,13.0064,999800.0],["2019-06-10",13.0099,13.0548,12.9478,13.0444,709600.0],["2019-06-11",13.041,13.0789,12.965,12.9892,753800.0],["2019-06-12",13.003,13.0444,12.965,12.9857,951200.0],["2019-06-13",13.2274,13.2274,12.5991,12.6233,1989800.0],["2019-06-14",12.5991,12.5991,12.3955,12.5025,1495000.0],["2019-06-17",12.5025,12.5128,12.3023,12.392,907400.0],["2019-06-18",12.4369,12.6129,12.4369,12.5646,779000.0],["2019-06-19",12.5819,12.6751,12.575,12.6647,704400.0],["2019-06-20",12.751,12.7648,12.5888,12.6923,697800.0],["2019-06-21",12.6509,12.6889,12.6026,12.6095,713800.0],["2019-06-24",12.6371,12.7407,12.6371,12.6751,1343400.0],["2019-06-25",12.7027,12.7165,12.6302,12.6647,1331200.0],["2019-06-26",12.7096,12.7096,12.6302,12.6578,815400.0],["2019-06-27",12.6682,12.7683,12.6198,12.7372,743200.0],["2019-06-28",12.7441,12.8131,12.7027,12.7407,853000.0],["2019-07-01",12.7648,12.7993,12.7061,12.7614,385200.0],["2019-07-02",12.8166,12.9098,12.7268,12.896,680200.0],["2019-07-03",12.9443,13.0341,12.8718,12.8822,770400.0],["2019-07-05",12.858,12.9754,12.7786,12.9616,1058000.0],["2019-07-08",12.9271,12.9409,12.827,12.8477,638400.0],["2019-07-09",12.8097,12.9132,12.7855,12.8925,658600.0],["2019-07-10",12.934,13.003,12.8166,12.8753,686400.0],["2019-07-11",12.8787,12.9754,12.8649,12.9374,1032000.0],["2019-07-12",12.965,13.003,12.8684,12.9201,701200.0],["2019-07-15",12.9202,12.9616,12.8891,12.9132,295800.0],["2019-07-16",12.9236,12.9236,12.7027,12.7476,897400.0],["2019-07-17",12.7786,12.858,12.7786,12.8546,667600.0],["2019-07-18",12.827,12.858,12.7614,12.8166,543000.0],["2019-07-19",12.8235,12.8546,12.7441,12.7441,884800.0],["2019-07-22",12.7338,12.7579,12.5991,12.5991,811800.0],["2019-07-23",12.5991,12.6164,12.4956,12.6164,831800.0],["2019-07-24",12.6233,12.6371,12.5405,12.5715,740000.0],["2019-07-25",12.606,12.606,12.4196,12.4403,842400.0],["2019-07-26",12.4542,12.468,12.3472,12.4473,677000.0],["2019-07-29",12.468,12.5681,12.4438,12.5197,676400.0],["2019-07-30",12.4956,12.4956,12.3644,12.4024,955400.0],["2019-07-31",12.4127,12.4542,12.2988,12.3955,806400.0],["2019-08-01",12.3851,12.5784,12.3506,12.4887,991000.0],["2019-08-02",12.4887,12.5681,12.4127,12.4818,705800.0],["2019-08-05",12.3437,12.4231,12.2816,12.3126,685400.0],["2019-08-06",12.3989,12.43,12.1953,12.2747,858400.0],["2019-08-07",12.1953,12.4231,12.1642,12.3679,725000.0],["2019-08-08",12.3851,12.499,12.3472,12.4369,589200.0],["2019-08-09",12.4024,12.4714,12.3644,12.4231,528400.0],["2019-08-12",12.4162,12.4956,12.3402,12.3541,576600.0],["2019-08-13",12.3471,12.5163,12.3368,12.4576,698000.0],["2019-08-14",12.3437,12.3851,12.2816,12.3161,807600.0],["2019-08-15",12.2919,12.4162,12.2816,12.4024,876800.0],["2019-08-16",12.4714,12.5128,12.4265,12.4921,736200.0],["2019-08-19",12.4956,12.5543,12.2816,12.537,630200.0],["2019-08-20",12.5163,12.5266,12.3541,12.361,670000.0],["2019-08-21",12.4231,12.4576,12.3333,12.3851,588800.0],["2019-08-22",12.3955,12.3955,12.2781,12.3264,721400.0],["2019-08-23",12.3368,12.3506,12.2091,12.2678,826200.0],["2019-08-26",12.3023,12.3023,12.1849,12.2678,1004400.0],["2019-08-27",12.2885,12.3368,12.1711,12.1711,1098600.0],["2019-08-28",12.1711,12.3333,12.1435,12.2954,1295600.0],["2019-08-29",12.2919,12.5094,12.2919,12.4818,1429200.0],["2019-08-30",12.5059,12.6129,12.4921,12.5163,1283600.0],["2019-09-03",12.4542,12.6095,12.4542,12.5922,1747200.0],["2019-09-04",12.6198,12.7338,12.6198,12.6958,903200.0],["2019-09-05",12.751,12.8131,12.6509,12.6854,946000.0],["2019-09-06",12.713,12.8269,12.713,12.8062,945600.0],["2019-09-09",12.8471,12.8646,12.7423,12.7912,900800.0],["2019-09-10",12.7947,12.8331,12.7528,12.7982,734400.0],["2019-09-11",12.8122,12.8122,12.7354,12.7423,863000.0],["2019-09-12",12.7458,12.8611,12.669,12.8122,1045400.0],["2019-09-13",12.7842,12.8296,12.6865,12.7214,824000.0],["2019-09-16",12.676,12.7109,12.6236,12.676,693400.0],["2019-09-17",12.6376,12.868,12.6376,12.8227,772600.0],["2019-09-18",12.8192,12.896,12.7947,12.8541,509600.0],["2019-09-19",12.8715,12.9204,12.8296,12.8331,466600.0],["2019-09-20",12.8646,12.9274,12.8227,12.9065,860000.0],["2019-09-23",12.91,12.91,12.7423,12.7598,640400.0],["2019-09-24",12.7668,12.7912,12.6795,12.7214,644000.0],["2019-09-25",12.6865,12.7249,12.5677,12.5677,834600.0],["2019-09-26",12.5538,12.6027,12.4804,12.4804,732200.0],["2019-09-27",12.5258,12.5258,12.2604,12.3442,1168400.0],["2019-09-30",12.4246,12.5328,12.3931,12.4385,1381800.0],["2019-10-01",12.4315,12.6027,12.4315,12.5363,1139000.0],["2019-10-02",12.5363,12.5363,12.2919,12.3827,1394200.0],["2019-10-03",12.3966,12.4874,12.3582,12.435,1025200.0],["2019-10-04",12.4665,12.4909,12.3896,12.4839,643000.0],["2019-10-07",12.4665,12.5258,12.4525,12.4839,538200.0],["2019-10-08",12.4595,12.4735,12.3757,12.3792,749800.0],["2019-10-09",12.3792,12.4839,12.3617,12.4525,946200.0],["2019-10-10",12.4665,12.6236,12.4665,12.5363,677600.0],["2019-10-11",12.6271,12.7109,12.5992,12.6096,673400.0],["2019-10-14",12.5922,12.5922,12.5119,12.5433,268200.0],["2019-10-15",12.5503,12.6341,12.5188,12.5957,587600.0],["2019-10-16",12.5922,12.6725,12.5712,12.6376,442400.0],["2019-10-17",12.6585,12.7388,12.6166,12.6446,437800.0],["2019-10-18",12.6585,12.7319,12.6376,12.6865,530200.0],["2019-10-21",12.7039,12.8296,12.7039,12.7912,932200.0],["2019-10-22",12.8052,12.8646,12.7563,12.7703,2695600.0],["2019-10-23",12.676,12.6795,12.2116,12.2325,1671800.0],["2019-10-24",12.2604,12.3931,12.2081,12.2674,1093000.0],["2019-10-25",12.2814,12.3303,12.222,12.2989,1061800.0],["2019-10-28",12.3198,12.3792,12.2919,12.2989,706400.0],["2019-10-29",12.2744,12.3931,12.2744,12.3338,666400.0],["2019-10-30",12.3652,12.4281,12.3233,12.4176,614400.0],["2019-10-31",12.4595,12.4665,12.3862,12.4211,577600.0],["2019-11-01",12.449,12.4769,12.3512,12.3827,702400.0],["2019-11-04",12.4001,12.4211,12.3408,12.3547,668000.0],["2019-11-05",12.3687,12.4839,12.3547,12.4176,836400.0],["2019-11-06",12.456,12.5503,12.3862,12.5328,869600.0],["2019-11-07",12.6131,13.1474,12.6131,13.0601,1413200.0],["2019-11-08",13.0357,13.1684,13.0252,13.1684,1050600.0],["2019-11-11",13.109,13.1544,13.088,13.1334,486000.0],["2019-11-12",13.123,13.2347,13.0636,13.2103,762800.0],["2019-11-13",13.2103,13.3465,13.1334,13.3046,776000.0],["2019-11-14",13.3011,13.3045,13.2207,13.2557,527200.0],["2019-11-15",13.2522,13.3395,13.2522,13.329,408000.0],["2019-11-18",13.3185,13.343,13.2242,13.2731,763200.0],["2019-11-19",13.2452,13.2836,13.102,13.1404,779800.0],["2019-11-20",13.123,13.1858,13.0287,13.1439,645800.0],["2019-11-21",13.1544,13.1753,13.0776,13.116,474600.0],["2019-11-22",13.1369,13.1369,13.0601,13.0915,2402000.0],["2019-11-25",13.109,13.1579,13.0776,13.095,639600.0],["2019-11-26",13.0461,13.1544,12.9798,13.1404,1105200.0],["2019-11-27",13.116,13.2138,13.116,13.1684,1109000.0],["2019-11-29",13.1684,13.2068,13.1439,13.1823,279200.0],["2019-12-02",13.1719,13.2173,13.1055,13.1334,1096200.0],["2019-12-03",13.1055,13.1719,13.0566,13.102,674000.0],["2019-12-04",13.1753,13.2836,13.1265,13.2661,821400.0],["2019-12-05",13.3045,13.4826,13.3045,13.4722,1327800.0],["2019-12-06",13.4652,13.5385,13.4372,13.4896,1172800.0],["2019-12-09",13.5036,13.5804,13.4791,13.556,989400.0],["2019-12-10",13.4924,13.5807,13.3794,13.3935,972600.0],["2019-12-11",13.3829,13.4677,13.3405,13.4465,712200.0],["2019-12-12",13.45,13.4959,13.4076,13.4182,775200.0],["2019-12-13",13.4076,13.4429,13.3123,13.3723,783200.0],["2019-12-16",13.4253,13.4959,13.397,13.4182,784400.0],["2019-12-17",13.4359,13.5065,13.4182,13.4641,902800.0],["2019-12-18",13.4889,13.4995,13.3299,13.4783,907400.0],["2019-12-19",13.4818,13.5595,13.443,13.5348,821400.0],["2019-12-20",13.5666,13.6054,13.4747,13.556,987000.0],["2019-12-23",13.563,13.5984,13.5418,13.5701,591200.0],["2019-12-24",13.5701,13.5701,13.4853,13.5383,319400.0],["2019-12-26",13.5383,13.563,13.503,13.5454,440000.0],["2019-12-27",13.5772,13.6513,13.5701,13.6443,608200.0],["2019-12-30",13.6513,13.6655,13.609,13.6372,706800.0],["2019-12-31",13.6196,13.7114,13.6196,13.6796,832400.0],["2020-01-02",13.7184,13.722,13.6443,13.7114,636000.0],["2020-01-03",13.6372,13.7538,13.6372,13.6725,739600.0],["2020-01-06",13.6266,13.722,13.6196,13.7043,797600.0],["2020-01-07",13.6725,13.7573,13.6407,13.7185,644000.0],["2020-01-08",13.7008,13.8032,13.6655,13.6973,818800.0],["2020-01-09",13.6725,13.7149,13.5524,13.5701,730600.0],["2020-01-10",13.6196,13.6619,13.5913,13.5984,691600.0],["2020-01-13",13.5948,13.6337,13.5489,13.6266,628200.0],["2020-01-14",13.609,13.609,13.5524,13.5913,685800.0],["2020-01-15",13.5878,13.6761,13.5736,13.6513,739600.0],["2020-01-16",13.6761,13.8032,13.6196,13.7679,581200.0],["2020-01-17",13.7679,13.8703,13.7396,13.8703,513000.0],["2020-01-21",13.8739,13.948,13.8597,13.941,726400.0],["2020-01-22",13.9516,14.0469,13.9339,13.9798,683200.0],["2020-01-23",13.9798,14.0469,13.9198,14.0222,1044200.0],["2020-01-24",14.0399,14.0964,14.0293,14.0611,723200.0],["2020-01-27",13.9374,14.1988,13.9127,14.1458,905000.0],["2020-01-28",14.1317,14.3683,14.1176,14.3577,794200.0],["2020-01-29",14.3401,14.3789,14.16,14.2059,1142400.0],["2020-01-30",14.1811,14.2589,14.1211,14.2447,887800.0],["2020-01-31",14.2165,14.2165,14.0575,14.167,988000.0],["2020-02-03",14.2165,14.2447,14.114,14.1176,708200.0],["2020-02-04",14.22,14.2341,14.1564,14.2023,684800.0],["2020-02-05",14.2518,14.28,14.1776,14.1988,1156400.0],["2020-02-06",14.2235,14.3825,14.2235,14.3648,1725800.0],["2020-02-07",14.3825,14.4849,14.3189,14.4849,1656600.0],["2020-02-10",14.4249,14.6121,14.4249,14.605,1072800.0],["2020-02-11",14.5944,14.7498,14.5838,14.6438,1102600.0],["2020-02-12",14.6792,14.7675,14.6332,14.7533,994400.0],["2020-02-13",14.5803,14.6332,14.2553,14.5238,1860600.0],["2020-02-14",14.4355,14.4743,14.1882,14.326,1632200.0],["2020-02-18",14.326,14.4531,14.2023,14.4213,1232600.0],["2020-02-19",14.4778,14.4778,14.1882,14.3472,1459600.0],["2020-02-20",13.7502,13.8633,13.7114,13.8597,2463600.0],["2020-02-21",13.8456,13.9162,13.8103,13.8597,1085600.0],["2020-02-24",13.6478,13.7785,13.616,13.669,1322000.0],["2020-02-25",13.6831,13.7184,13.4783,13.4995,1138000.0],["2020-02-26",13.5101,13.6549,13.3264,13.3723,1437800.0],["2020-02-27",13.2452,13.3335,13.065,13.2098,3020200.0],["2020-02-28",13.005,13.0509,12.6235,12.8107,3130600.0],["2020-03-02",12.8354,13.3087,12.7754,13.2628,2180200.0],["2020-03-03",13.2381,13.503,13.1215,13.1569,2081400.0],["2020-03-04",13.3582,13.563,13.2769,13.556,1194600.0],["2020-03-05",13.4147,13.6125,13.1039,13.2487,3157200.0],["2020-03-06",13.058,13.2275,12.8531,13.1569,2143400.0],["2020-03-09",12.5564,12.8814,12.1926,12.2491,2675400.0],["2020-03-10",12.4225,12.705,12.2974,12.6729,2541400.0],["2020-03-11",12.5119,12.6121,12.1794,12.2974,2330000.0],["2020-03-12",11.7467,11.8719,10.5416,10.6132,2356000.0],["2020-03-13",10.9421,11.9541,10.8349,11.9541,1999800.0],["2020-03-16",10.3128,11.0172,9.8372,10.3593,3186800.0],["2020-03-17",10.4522,11.2711,10.4522,11.1066,1685800.0],["2020-03-18",10.5917,11.2926,10.1268,10.4916,1200700.0],["2020-03-19",10.4272,11.2425,10.2556,11.0995,1245900.0],["2020-03-20",11.2211,11.5,10.5488,10.5703,1168700.0],["2020-03-23",10.3843,10.7777,9.7478,9.7907,2548100.0],["2020-03-24",10.1984,10.3557,9.6834,10.1554,2317300.0],["2020-03-25",10.277,11.2926,10.041,10.7777,2127000.0],["2020-03-26",10.8492,11.3355,10.7276,11.1209,1781900.0],["2020-03-27",10.8706,11.2139,10.6632,10.8492,1868900.0],["2020-03-30",10.9135,10.9707,10.5345,10.842,1299500.0],["2020-03-31",10.7991,11.3283,10.6489,11.2854,2142100.0],["2020-04-01",10.9636,11.1281,10.8706,11.0423,2253100.0],["2020-04-02",11.0137,11.407,10.9493,11.3426,1366400.0],["2020-04-03",11.2854,11.4928,11.1567,11.2854,1308100.0],["2020-04-06",11.6859,11.7932,11.4714,11.7431,1259700.0],["2020-04-07",11.9005,12.1865,11.7431,11.7574,1140700.0],["2020-04-08",11.6502,11.8218,11.3999,11.4356,832000.0],["2020-04-09",11.4928,11.6788,11.3069,11.407,1085700.0],["2020-04-13",11.4428,11.6502,11.1925,11.6001,861100.0],["2020-04-14",11.9577,12.0078,11.7503,11.9863,1063600.0],["2020-04-15",11.7574,11.8576,11.4428,11.5643,1127500.0],["2020-04-16",11.6573,11.7717,11.3355,11.3641,951400.0],["2020-04-17",11.6502,11.6573,11.4142,11.6073,1164400.0],["2020-04-20",11.5,11.6788,11.3355,11.4142,1246000.0],["2020-04-21",11.2282,11.2711,10.9636,10.9922,1734300.0],["2020-04-22",11.2282,11.3641,10.9922,11.314,1685600.0],["2020-04-23",11.3999,11.5643,11.2497,11.3283,2121500.0],["2020-04-24",11.3426,11.5214,11.2854,11.4571,1170900.0],["2020-04-27",11.5071,11.5858,11.3927,11.5715,1075600.0],["2020-04-28",11.7431,11.7503,11.5572,11.6502,772700.0],["2020-04-29",11.8147,12.0221,11.7789,11.9291,2564800.0],["2020-04-30",11.8862,11.9505,11.5143,11.6931,1730700.0],["2020-05-01",11.5858,11.5929,11.3927,11.4428,852900.0],["2020-05-04",11.3426,11.5572,11.3283,11.5214,1031200.0],["2020-05-05",11.6216,11.7074,11.5071,11.5643,1117600.0],["2020-05-06",11.55,11.6716,11.4928,11.5286,1112100.0],["2020-05-07",11.6931,11.6931,11.4714,11.6073,1932900.0],["2020-05-08",11.7431,11.8147,11.6645,11.7288,855000.0],["2020-05-11",11.6573,11.8504,11.6144,11.8218,1203700.0],["2020-05-12",11.8862,11.9362,11.6144,11.6144,1532100.0],["2020-05-13",11.6359,11.6788,11.2354,11.314,1212400.0],["2020-05-14",11.1996,11.4928,11.1567,11.4356,1101600.0],["2020-05-15",11.4356,11.5572,11.2926,11.4142,952900.0],["2020-05-18",11.5429,11.6788,11.5214,11.6001,909800.0],["2020-05-19",11.6788,11.7574,11.5286,11.6287,1007000.0],["2020-05-20",11.7288,11.7574,11.5715,11.5786,890000.0],["2020-05-21",11.55,11.6359,11.5143,11.5643,714300.0],["2020-05-22",11.5143,11.5858,11.4213,11.5643,1136800.0],["2020-05-26",11.8004,12.0936,11.7717,12.0578,1595500.0],["2020-05-27",12.1865,12.2295,12.0077,12.1365,2033800.0],["2020-05-28",12.1293,12.3439,12.1007,12.2867,1351800.0],["2020-05-29",12.2938,12.4225,12.2295,12.4154,3683400.0],["2020-06-01",12.4369,12.6013,12.4297,12.587,1237300.0],["2020-06-02",12.6514,12.8731,12.6371,12.8517,1205500.0],["2020-06-03",12.9375,13.0376,12.8874,13.009,1197100.0],["2020-06-04",12.9947,13.0304,12.9232,13.0304,978900.0],["2020-06-05",13.2164,13.3809,13.1806,13.2665,966800.0],["2020-06-08",13.3308,13.6026,13.2593,13.6026,1728100.0],["2020-06-09",13.3913,13.4058,12.95,13.0802,1566700.0],["2020-06-10",13.1236,13.1236,12.9283,12.9355,1305700.0],["2020-06-11",12.704,12.733,12.2193,12.2338,1584500.0],["2020-06-12",12.4291,12.5015,12.2483,12.4364,1552400.0],["2020-06-15",12.1904,12.4798,12.1397,12.4002,1070100.0],["2020-06-16",12.6606,12.8415,12.5015,12.5593,1193600.0],["2020-06-17",12.5955,12.6462,12.3495,12.364,1444300.0],["2020-06-18",12.3495,12.5521,12.2627,12.4581,1403000.0],["2020-06-19",12.6606,12.6751,12.487,12.61,1686500.0],["2020-06-22",12.61,12.7764,12.5087,12.5449,1274400.0],["2020-06-23",12.61,12.6679,12.3785,12.393,1233700.0],["2020-06-24",12.3278,12.3351,12.024,12.1108,1344200.0],["2020-06-25",12.0963,12.2338,11.9444,12.2193,1193500.0],["2020-06-26",12.1831,12.2193,11.8214,11.8359,1121500.0],["2020-06-29",11.8721,12.1325,11.8721,12.024,2062000.0],["2020-06-30",12.0095,12.1759,11.9516,12.1325,1557300.0],["2020-07-01",12.147,12.241,12.0674,12.1325,464100.0],["2020-07-02",12.2627,12.2844,12.0602,12.0819,1084200.0],["2020-07-06",12.2627,12.2772,12.024,12.118,1866400.0],["2020-07-07",12.0385,12.1325,11.9372,11.9372,547500.0],["2020-07-08",11.9589,12.0312,11.8938,12.024,864300.0],["2020-07-09",12.024,12.024,11.7346,11.8938,1548600.0],["2020-07-10",11.8648,12.0746,11.8648,12.0674,1310300.0],["2020-07-13",12.1036,12.2338,12.0529,12.0746,1474100.0],["2020-07-14",12.0819,12.3278,12.0819,12.3061,1362700.0],["2020-07-15",12.3785,12.6172,12.3785,12.61,1721000.0],["2020-07-16",12.61,12.7619,12.5449,12.733,1275000.0],["2020-07-17",12.7475,12.8053,12.6389,12.7113,959900.0],["2020-07-20",12.7113,12.7113,12.4798,12.6028,1196200.0],["2020-07-21",12.6462,12.7619,12.5738,12.5955,785800.0],["2020-07-22",12.5087,12.5883,12.3351,12.4002,1464100.0],["2020-07-23",12.3712,12.487,12.3061,12.3278,1198800.0],["2020-07-24",12.2989,12.4147,12.2917,12.3423,1041800.0],["2020-07-27",12.3351,12.5015,12.3351,12.4798,1292300.0],["2020-07-28",12.5087,12.5087,12.3785,12.3785,960000.0],["2020-07-29",12.4436,12.5593,12.3423,12.5159,1356200.0],["2020-07-30",12.3712,12.5666,12.3061,12.5449,974800.0],["2020-07-31",12.6534,12.7185,12.3061,12.5593,1323000.0],["2020-08-03",12.5883,12.6462,12.5304,12.5666,435900.0],["2020-08-04",12.5666,13.0224,12.5593,13.0151,1653100.0],["2020-08-05",13.0947,13.1381,12.8994,12.9717,751100.0],["2020-08-06",12.9138,13.1309,12.9138,13.0585,731300.0],["2020-08-07",12.9573,13.0875,12.9283,13.0658,699400.0],["2020-08-10",13.0658,13.1381,12.9717,13.1092,822600.0],["2020-08-11",13.1815,13.2756,13.1309,13.2322,919900.0],["2020-08-12",13.3045,13.4854,13.2466,13.29,815500.0],["2020-08-13",13.2032,13.2756,13.1454,13.1815,1101100.0],["2020-08-14",13.1598,13.2611,13.0875,13.2249,573800.0],["2020-08-17",13.2466,13.2611,13.1526,13.1888,899000.0],["2020-08-18",13.2394,13.3335,13.2032,13.2973,647300.0],["2020-08-19",13.3118,13.413,13.2322,13.2394,605000.0],["2020-08-20",13.196,13.319,13.1743,13.2466,516900.0],["2020-08-21",13.2611,13.2828,13.1237,13.2683,499800.0],["2020-08-24",13.3045,13.4347,13.2828,13.3696,689400.0],["2020-08-25",13.3913,13.4492,13.29,13.442,820700.0],["2020-08-26",13.4492,13.5288,13.319,13.3624,1723100.0],["2020-08-27",13.3841,13.5939,13.3624,13.4854,1024700.0],["2020-08-28",13.5216,13.5433,13.3479,13.4203,681900.0],["2020-08-31",13.4926,13.5143,13.3118,13.319,710500.0],["2020-09-01",13.3335,13.3913,13.1526,13.3624,940100.0],["2020-09-02",13.3913,13.6735,13.3624,13.6301,822900.0],["2020-09-03",13.6011,13.6373,13.2177,13.2683,1815200.0],["2020-09-04",13.2611,13.3986,13.1381,13.1815,1418900.0],["2020-09-08",13.1815,13.1815,12.9645,13.0658,1353000.0],["2020-09-09",13.1756,13.3441,13.139,13.2635,871600.0],["2020-09-10",13.2782,13.3075,13.0585,13.0731,1025600.0],["2020-09-11",13.0804,13.2489,13.0585,13.1683,720300.0],["2020-09-14",13.2562,13.3807,13.2196,13.2415,1152000.0],["2020-09-15",13.3148,13.4686,13.2928,13.3441,1070700.0],["2020-09-16",13.3661,13.5125,13.2855,13.2855,1369900.0],["2020-09-17",13.1903,13.3441,13.1683,13.3001,1303400.0],["2020-09-18",13.2782,13.3148,13.0585,13.0731,2968200.0],["2020-09-21",12.89,12.9486,12.7655,12.8021,1896400.0],["2020-09-22",12.8241,13.0877,12.8241,13.0292,1040800.0],["2020-09-23",13.0731,13.139,12.8461,12.89,1720600.0],["2020-09-24",12.912,12.9559,12.7655,12.9046,1362400.0],["2020-09-25",12.8607,13.0438,12.7362,13.0365,1060400.0],["2020-09-28",13.0951,13.161,13.0511,13.1317,854500.0],["2020-09-29",13.0951,13.1537,12.9852,13.0292,1000500.0],["2020-09-30",13.0584,13.0584,12.868,12.8973,1286000.0],["2020-10-01",12.9046,13.0072,12.8607,12.9046,1325100.0],["2020-10-02",12.9047,13.0585,12.8461,13.0145,1022800.0],["2020-10-05",13.117,13.183,12.9852,13.1683,823700.0],["2020-10-06",13.183,13.2342,13.0585,13.1683,1268400.0],["2020-10-07",13.2196,13.2562,13.1244,13.2269,1239800.0],["2020-10-08",13.2928,13.4686,13.2489,13.4613,821500.0],["2020-10-09",13.4832,13.5491,13.3807,13.4539,581300.0],["2020-10-12",13.5125,13.5491,13.4539,13.5272,317400.0],["2020-10-13",13.4759,13.5345,13.432,13.4466,699000.0],["2020-10-14",13.3953,13.4246,13.2342,13.3514,865300.0],["2020-10-15",13.183,13.41,13.1317,13.3953,889200.0],["2020-10-16",13.388,13.4246,13.3001,13.3294,993400.0],["2020-10-19",13.3221,13.4027,13.117,13.139,885400.0],["2020-10-20",13.2196,13.2489,13.0585,13.1756,910100.0],["2020-10-21",13.1463,13.2269,13.0584,13.0658,759700.0],["2020-10-22",13.1317,13.3953,13.0951,13.3953,1375200.0],["2020-10-23",13.4613,13.4613,13.3148,13.4613,864900.0],["2020-10-26",13.3148,13.3368,13.0804,13.1463,1059900.0],["2020-10-27",13.1244,13.1683,13.0145,13.0292,1152800.0],["2020-10-28",12.89,12.89,12.4506,12.4652,2160100.0],["2020-10-29",12.4506,12.663,12.3554,12.6117,1298500.0],["2020-10-30",12.5385,12.5678,12.4066,12.5311,1211100.0],["2020-11-02",12.6483,12.6703,12.4359,12.4799,1561100.0],["2020-11-03",12.6337,12.7289,12.5897,12.6044,1141900.0],["2020-11-04",12.7069,12.9193,12.5751,12.8241,1308400.0],["2020-11-05",12.912,13.0658,12.8973,12.9339,1397200.0],["2020-11-06",13.0365,13.3953,13.0145,13.0804,1561800.0],["2020-11-09",13.5858,13.7542,13.4027,13.5272,2663600.0],["2020-11-10",13.6517,13.9153,13.5638,13.8055,2308200.0],["2020-11-11",13.8568,14.0472,13.8348,13.9813,925700.0],["2020-11-12",13.9666,14.0179,13.8348,13.9739,2307500.0],["2020-11-13",13.9813,14.0691,13.7615,13.8128,2398400.0],["2020-11-16",13.908,14.0032,13.7982,13.9373,1259000.0],["2020-11-17",13.9007,13.952,13.7762,13.8787,911000.0],["2020-11-18",13.8201,13.8421,13.7249,13.7615,930300.0],["2020-11-19",13.7542,13.8128,13.659,13.7322,833000.0],["2020-11-20",13.7469,13.7982,13.659,13.7762,545700.0],["2020-11-23",13.8348,13.8641,13.7176,13.7982,852100.0],["2020-11-24",13.8934,14.0691,13.8275,14.0252,761200.0],["2020-11-25",14.0325,14.0838,13.9373,14.0691,1284200.0],["2020-11-27",14.1131,14.2376,14.1131,14.2229,430200.0],["2020-11-30",14.2449,14.3182,14.0691,14.1497,1205600.0],["2020-12-01",14.2669,14.3108,14.1131,14.1351,892200.0],["2020-12-02",14.1351,14.2303,14.1277,14.1863,709900.0],["2020-12-03",14.1717,14.5379,14.1717,14.4427,970700.0],["2020-12-04",14.472,14.5891,14.4646,14.5818,578400.0],["2020-12-07",14.6111,14.7283,14.5159,14.677,1088200.0],["2020-12-08",14.6477,14.7576,14.5965,14.6111,1113300.0],["2020-12-09",14.677,14.8748,14.6404,14.8528,1576000.0],["2020-12-10",14.8698,14.9291,14.6845,14.8698,1292400.0],["2020-12-11",14.8031,14.9514,14.7512,14.8995,705700.0],["2020-12-14",14.981,15.0033,14.7661,14.7883,999900.0],["2020-12-15",14.8254,14.9514,14.7364,14.8847,675300.0],["2020-12-16",14.8476,14.981,14.818,14.8847,789300.0],["2020-12-17",14.9291,14.9885,14.7512,14.7957,942100.0],["2020-12-18",14.8105,14.8328,14.6771,14.7438,1165800.0],["2020-12-21",14.6401,14.6623,14.3658,14.603,1140900.0],["2020-12-22",14.5882,14.6104,14.4918,14.5882,923600.0],["2020-12-23",14.6845,14.8476,14.6549,14.7364,1325200.0],["2020-12-24",14.7883,14.8254,14.6994,14.7957,460400.0],["2020-12-28",14.9069,14.944,14.818,14.8254,560900.0],["2020-12-29",14.8254,14.9662,14.7587,14.7735,872400.0],["2020-12-30",14.7883,14.8105,14.6994,14.7068,828500.0],["2020-12-31",14.6771,14.7661,14.6401,14.6771,814600.0],["2021-01-04",14.7883,14.7883,14.6475,14.7587,1214600.0],["2021-01-05",14.7587,15.0774,14.7587,15.0552,1157900.0],["2021-01-06",15.07,15.4777,15.0403,15.3887,2137700.0],["2021-01-07",15.3961,15.411,15.2553,15.3739,1038000.0],["2021-01-08",15.4851,15.5963,15.4258,15.5073,1102600.0],["2021-01-11",15.3517,15.5889,15.3517,15.4406,1096200.0],["2021-01-12",15.448,15.4554,15.2627,15.3665,932600.0],["2021-01-13",15.3887,15.3887,15.2182,15.2998,965900.0],["2021-01-14",15.3368,15.4554,15.2924,15.3739,792900.0],["2021-01-15",15.3591,15.4925,15.2108,15.448,1230900.0],["2021-01-19",15.4999,15.5296,15.3813,15.4332,705500.0],["2021-01-20",15.4851,15.5444,15.3961,15.4555,961400.0],["2021-01-21",15.4777,15.537,15.3739,15.4703,818900.0],["2021-01-22",15.4036,15.4406,15.3443,15.3961,427100.0],["2021-01-25",15.3739,15.6778,15.3665,15.6111,1035100.0],["2021-01-26",15.5963,15.7668,15.5963,15.7371,1684900.0],["2021-01-27",15.6556,15.6556,15.4036,15.4406,1991100.0],["2021-01-28",15.448,15.6704,15.3591,15.6037,1418500.0],["2021-01-29",15.6852,15.6852,15.2627,15.2924,1658000.0],["2021-02-01",15.4332,15.4332,15.2405,15.285,953000.0],["2021-02-02",15.3591,15.4851,15.285,15.4629,1013600.0],["2021-02-03",15.5666,15.7668,15.4332,15.5222,1349200.0],["2021-02-04",15.5666,15.5666,15.448,15.4555,1721400.0],["2021-02-05",15.5296,15.7371,15.4184,15.6556,2269300.0],["2021-02-08",15.7445,15.8631,15.6556,15.8557,1526500.0],["2021-02-09",15.8854,16.0262,15.7297,15.9002,1428000.0],["2021-02-10",16.0114,16.0114,15.7149,15.7964,1306900.0],["2021-02-11",15.789,15.9076,15.6408,15.6778,2753900.0],["2021-02-12",15.6778,15.6852,15.2701,15.537,3427200.0],["2021-02-16",15.574,15.5889,15.4554,15.4777,1077100.0],["2021-02-17",15.4629,15.4851,15.285,15.3665,1392100.0],["2021-02-18",15.3813,15.4332,15.2257,15.3739,1475500.0],["2021-02-19",15.4554,15.4554,15.2034,15.2998,1043300.0],["2021-02-22",15.2701,15.3146,15.1886,15.2034,1828200.0],["2021-02-23",15.1812,15.2701,15.0477,15.1812,1336300.0],["2021-02-24",15.1589,15.1886,15.0033,15.07,1834400.0],["2021-02-25",15.0922,15.2405,15.0329,15.0403,5511700.0],["2021-02-26",15.0403,15.0922,14.8476,14.855,1641000.0],["2021-03-01",15.0329,15.2405,14.9588,15.2182,1744000.0],["2021-03-02",15.2627,15.3887,15.2553,15.322,863700.0],["2021-03-03",15.2775,15.3591,15.1367,15.2701,843000.0],["2021-03-04",15.2627,15.3739,15.0922,15.1293,1864200.0],["2021-03-05",15.2257,15.5073,15.196,15.4777,1967100.0],["2021-03-08",15.4851,15.752,15.3739,15.7001,1158100.0],["2021-03-09",15.789,15.915,15.7149,15.7149,1152400.0],["2021-03-10",15.8169,15.8319,15.5844,15.7794,1118100.0],["2021-03-11",15.7944,15.9294,15.7419,15.8769,1019300.0],["2021-03-12",15.8769,16.0119,15.7719,16.0044,916200.0],["2021-03-15",16.1244,16.3869,15.7344,15.7719,2428300.0],["2021-03-16",15.7944,15.8919,15.4644,15.5994,5631100.0],["2021-03-17",15.6369,15.7719,15.4794,15.6969,2478300.0],["2021-03-18",15.6969,15.8694,15.6069,15.6669,1544900.0],["2021-03-19",15.6969,15.7569,15.6144,15.6444,1500700.0],["2021-03-22",15.7344,15.8244,15.5469,15.7869,1277300.0],["2021-03-23",15.7494,15.8019,15.6744,15.6969,1005400.0],["2021-03-24",15.7194,15.7494,15.5919,15.5994,1108400.0],["2021-03-25",15.5919,15.6069,15.4569,15.5994,1017300.0],["2021-03-26",15.0069,15.1269,14.8044,15.1269,2630600.0],["2021-03-29",15.0444,15.0594,14.9394,15.0069,3240400.0],["2021-03-30",15.0294,15.0294,14.8794,15.0219,1752500.0],["2021-03-31",15.0369,15.0594,14.9394,14.9469,4900900.0],["2021-04-01",14.9994,15.1869,14.9844,15.1719,1341700.0],["2021-04-05",15.2319,15.3294,15.1794,15.1944,1087400.0],["2021-04-06",15.1944,15.3069,15.1719,15.2469,2023100.0],["2021-04-07",15.2469,15.2619,15.1494,15.2094,785300.0],["2021-04-08",15.3219,15.3894,15.2394,15.3369,867300.0],["2021-04-09",15.3444,15.4719,15.3219,15.4644,859400.0],["2021-04-12",15.4719,15.4719,15.3369,15.3444,932000.0],["2021-04-13",15.4044,15.4044,15.2769,15.3669,971800.0],["2021-04-14",15.3744,15.4344,15.3069,15.3594,942200.0],["2021-04-15",15.4119,15.4644,15.3744,15.4194,834400.0],["2021-04-16",15.4644,15.6369,15.3969,15.6294,2094600.0],["2021-04-19",15.6369,15.6594,15.3669,15.4044,1541700.0],["2021-04-20",15.3744,15.4194,15.2694,15.3144,937800.0],["2021-04-21",15.3519,15.4569,15.2694,15.4344,801700.0],["2021-04-22",15.4569,15.5019,15.3294,15.4419,983000.0],["2021-04-23",15.4869,15.5244,15.4269,15.5019,882600.0],["2021-04-26",15.5394,15.5844,15.5019,15.5619,761700.0],["2021-04-27",15.5769,15.5844,15.4719,15.4794,798600.0],["2021-04-28",15.4944,15.5844,15.4494,15.5319,2796600.0],["2021-04-29",15.5994,15.7344,15.5994,15.6369,784700.0],["2021-04-30",15.6219,15.6969,15.5544,15.5619,822500.0],["2021-05-03",15.5769,15.7119,15.5769,15.6294,785500.0],["2021-05-04",15.5919,15.6669,15.4419,15.6519,1301200.0],["2021-05-05",15.6669,15.8919,15.6669,15.7944,920100.0],["2021-05-06",15.8619,16.1094,15.8619,16.1019,1586700.0],["2021-05-07",16.1094,16.2969,16.0194,16.2444,1353700.0],["2021-05-10",16.3044,16.4994,16.2969,16.3044,1079800.0],["2021-05-11",16.2444,16.3494,16.0944,16.3344,1380600.0],["2021-05-12",16.3344,16.4019,16.1694,16.1919,753600.0],["2021-05-13",16.1619,16.2594,16.1019,16.1844,1057900.0],["2021-05-14",16.2969,16.3644,16.2519,16.3269,684700.0],["2021-05-17",16.3569,16.4394,16.3269,16.4094,637600.0],["2021-05-18",16.4019,16.5369,16.2819,16.4619,817200.0],["2021-05-19",16.3944,16.4169,16.2594,16.3569,1041800.0],["2021-05-20",16.3719,16.6569,16.3119,16.5819,724400.0],["2021-05-21",16.6644,16.7693,16.5744,16.5969,868000.0],["2021-05-24",16.6344,16.6644,16.5744,16.5969,412000.0],["2021-05-25",16.6044,16.7919,16.5894,16.7319,1253000.0],["2021-05-26",16.7019,16.8443,16.6644,16.8293,1234100.0],["2021-05-27",16.9193,16.9868,16.7919,16.8293,1439900.0],["2021-05-28",16.8893,16.9793,16.8368,16.9193,2813900.0],["2021-06-01",17.0243,17.1068,16.9718,17.0393,922600.0],["2021-06-02",17.0768,17.1593,17.0768,17.1443,680200.0],["2021-06-03",17.0768,17.1893,17.0768,17.1293,920200.0],["2021-06-04",17.1743,17.3243,17.1743,17.3093,675400.0],["2021-06-07",17.3768,17.4518,17.3468,17.4218,1410500.0],["2021-06-08",17.4143,17.4593,17.2643,17.3393,928800.0],["2021-06-09",17.3401,17.4008,17.158,17.2035,1272600.0],["2021-06-10",17.2036,17.2946,17.1505,17.1884,1024000.0],["2021-06-11",17.1884,17.2415,17.1125,17.1429,706800.0],["2021-06-14",17.1429,17.2642,17.1201,17.2642,704200.0],["2021-06-15",17.2642,17.3856,17.2566,17.3022,760100.0],["2021-06-16",17.2566,17.3553,17.1505,17.1656,751100.0],["2021-06-17",17.1429,17.158,17.0443,17.0898,585200.0],["2021-06-18",16.976,17.0443,16.8167,16.847,1245500.0],["2021-06-21",16.8698,17.0367,16.8698,17.0291,589300.0],["2021-06-22",17.0215,17.1353,16.8546,17.1125,909700.0],["2021-06-23",17.1277,17.1656,16.9836,16.9912,806400.0],["2021-06-24",17.0215,17.0443,16.847,16.9381,1561700.0],["2021-06-25",16.9001,16.976,16.885,16.9684,906900.0],["2021-06-28",16.9608,17.0594,16.8774,17.0215,1169300.0],["2021-06-29",17.0291,17.1732,17.0139,17.0746,1091400.0],["2021-06-30",17.1125,17.1125,16.8774,17.0139,976700.0],["2021-07-01",17.067,17.1277,17.0215,17.0518,345000.0],["2021-07-02",17.0594,17.1656,16.976,17.1353,511500.0],["2021-07-06",17.1049,17.1125,16.8546,16.8926,1385700.0],["2021-07-07",16.885,16.9836,16.8622,16.9457,1033700.0],["2021-07-08",16.7636,16.8319,16.6877,16.7939,762000.0],["2021-07-09",16.8698,17.0594,16.8319,17.0443,592500.0],["2021-07-12",17.0443,17.1125,16.9912,17.0215,493900.0],["2021-07-13",16.9836,17.0898,16.9608,17.0367,551600.0],["2021-07-14",17.0974,17.158,17.0443,17.0518,404900.0],["2021-07-15",16.9532,16.9532,16.7788,16.8319,1054600.0],["2021-07-16",16.6422,16.9381,16.6422,16.7864,1017200.0],["2021-07-19",16.5816,16.6119,16.2933,16.4829,2350800.0],["2021-07-20",16.4754,16.6498,16.3919,16.6119,956600.0],["2021-07-21",16.7105,16.7484,16.6271,16.6802,758700.0],["2021-07-22",16.665,16.7333,16.5209,16.6574,852300.0],["2021-07-23",16.6574,16.756,16.6043,16.6953,1909700.0],["2021-07-26",16.6953,16.7105,16.6119,16.6953,824000.0],["2021-07-27",16.6043,16.8319,16.6043,16.7333,730600.0],["2021-07-28",16.7029,16.756,16.5967,16.7181,890500.0],["2021-07-29",16.8319,16.9001,16.7484,16.7484,633200.0],["2021-07-30",16.7484,16.9987,16.7484,16.8395,959800.0],["2021-08-02",16.9153,16.9153,16.7029,16.7408,387200.0],["2021-08-03",16.7636,17.0518,16.7636,17.0291,1033300.0],["2021-08-04",17.0063,17.0594,16.9305,16.9381,1026400.0],["2021-08-05",17.0291,17.1884,17.0291,17.0822,837400.0],["2021-08-06",17.1429,17.1808,17.0518,17.1277,718100.0],["2021-08-09",17.1808,17.2187,17.0291,17.0822,1019000.0],["2021-08-10",17.0822,17.2036,17.067,17.1732,1388600.0],["2021-08-11",17.2567,17.2567,17.0974,17.1884,726500.0],["2021-08-12",17.2111,17.2642,17.1656,17.2111,481300.0],["2021-08-13",17.196,17.3401,17.1732,17.3022,536600.0],["2021-08-16",17.2491,17.3856,17.2263,17.3401,661200.0],["2021-08-17",17.2794,17.3628,17.196,17.3097,1263500.0],["2021-08-18",17.2946,17.3401,17.196,17.196,511700.0],["2021-08-19",17.0518,17.0822,16.9153,17.0139,737800.0],["2021-08-20",16.9532,17.1732,16.885,17.158,567700.0],["2021-08-23",17.2415,17.3704,17.2415,17.3249,767100.0],["2021-08-24",17.3325,17.4008,17.2339,17.3401,1906800.0],["2021-08-25",17.3553,17.4463,17.3249,17.3932,824200.0],["2021-08-26",17.3932,17.4463,17.3022,17.3022,1115200.0],["2021-08-27",17.3249,17.5373,17.3173,17.4766,630100.0],["2021-08-30",17.4918,17.6587,17.4918,17.5904,1234900.0],["2021-08-31",17.598,17.6587,17.469,17.4766,1650200.0],["2021-09-01",17.5145,17.6056,17.4539,17.5145,816900.0],["2021-09-02",17.5601,17.7118,17.5449,17.6814,660200.0],["2021-09-03",17.7118,17.7345,17.6435,17.6663,783700.0],["2021-09-07",17.5828,17.7497,17.5449,17.6283,1252900.0],["2021-09-08",17.6283,17.9545,17.598,17.9014,2126700.0],["2021-09-09",17.9006,17.9006,17.7626,17.8316,1701900.0],["2021-09-10",17.847,17.9083,17.6706,17.6706,1080800.0],["2021-09-13",17.7703,17.87,17.6936,17.7243,1207700.0],["2021-09-14",17.824,17.824,17.456,17.4943,1214800.0],["2021-09-15",17.5403,17.5403,17.272,17.4253,1608600.0],["2021-09-16",17.4023,17.4943,17.2643,17.3793,1085700.0],["2021-09-17",17.3333,17.3717,17.157,17.272,1903700.0],["2021-09-20",17.0574,17.1723,16.9424,17.0804,1587600.0],["2021-09-21",17.134,17.3333,17.134,17.1723,846900.0],["2021-09-22",17.2567,17.3793,17.1953,17.2413,895600.0],["2021-09-23",17.3333,17.5097,17.3333,17.3947,682200.0],["2021-09-24",17.3947,17.3947,17.2337,17.341,729200.0],["2021-09-27",17.3717,17.3717,17.1953,17.272,1067800.0],["2021-09-28",17.226,17.226,16.858,16.9577,2166500.0],["2021-09-29",16.9884,16.996,16.72,16.7354,1914100.0],["2021-09-30",16.7737,16.9424,16.7124,16.835,1186500.0],["2021-10-01",16.858,16.8964,16.6817,16.8734,768500.0],["2021-10-04",16.8887,16.9577,16.7584,16.835,843100.0],["2021-10-05",16.8504,16.9117,16.7354,16.8504,884000.0],["2021-10-06",16.7584,16.8504,16.697,16.835,1068900.0],["2021-10-07",16.8657,16.9654,16.812,16.9194,974700.0],["2021-10-08",16.9807,17.042,16.927,16.973,635200.0],["2021-10-11",16.9654,17.0803,16.9424,16.9424,391800.0],["2021-10-12",16.9884,16.9884,16.8274,16.8657,916300.0],["2021-10-13",16.904,17.0114,16.8734,17.0037,798800.0],["2021-10-14",17.134,17.4253,17.134,17.2873,1165200.0],["2021-10-15",17.3027,17.433,17.2873,17.3257,748600.0],["2021-10-18",17.272,17.3333,17.1647,17.272,784100.0],["2021-10-19",17.3333,17.3333,17.1723,17.2643,649500.0],["2021-10-20",17.318,17.341,17.2337,17.295,899300.0],["2021-10-21",17.318,17.3487,17.1723,17.226,659700.0],["2021-10-22",17.2337,17.341,17.1877,17.272,664000.0],["2021-10-25",17.2797,17.364,17.157,17.341,901400.0],["2021-10-26",17.41,17.4943,17.3257,17.364,700400.0],["2021-10-27",17.364,17.571,17.364,17.4713,845200.0],["2021-10-28",17.5097,17.709,17.4943,17.64,623500.0],["2021-10-29",17.5557,17.6247,17.5097,17.594,607300.0],["2021-11-01",17.64,17.7013,17.5557,17.594,907500.0],["2021-11-02",17.5787,17.6477,17.4713,17.525,779700.0],["2021-11-03",17.4637,17.525,17.4407,17.502,814500.0],["2021-11-04",17.4943,17.525,17.3333,17.4177,875300.0],["2021-11-05",17.3947,17.893,17.3947,17.824,1227800.0],["2021-11-08",17.8853,18.0616,17.8316,17.9543,886700.0],["2021-11-09",18.008,18.0233,17.9083,18.0156,851100.0],["2021-11-10",18.008,18.1383,17.9313,17.9313,822100.0],["2021-11-11",17.8086,17.916,17.5403,17.6323,1789000.0],["2021-11-12",17.6783,17.7473,17.594,17.7243,815800.0],["2021-11-15",17.778,17.8163,17.663,17.6783,558400.0],["2021-11-16",17.709,17.755,17.6093,17.6093,633300.0],["2021-11-17",17.5557,17.571,17.456,17.571,887800.0],["2021-11-18",17.5863,17.6936,17.502,17.6553,736600.0],["2021-11-19",17.6783,17.6783,17.571,17.64,661700.0],["2021-11-22",17.663,17.7243,17.5327,17.5557,981700.0],["2021-11-23",17.502,17.6936,17.4637,17.6783,864100.0],["2021-11-24",17.6477,17.8853,17.5863,17.8623,913800.0],["2021-11-26",17.5557,17.7243,17.5097,17.617,666400.0],["2021-11-29",17.7243,17.755,17.5633,17.732,945100.0],["2021-11-30",17.663,17.6936,17.4023,17.525,1394700.0],["2021-12-01",17.663,17.8163,17.5097,17.5097,971000.0],["2021-12-02",17.4943,17.7396,17.4943,17.6093,1028600.0],["2021-12-03",17.6323,17.732,17.5787,17.6476,726600.0],["2021-12-06",17.778,17.9313,17.7473,17.893,1376800.0],["2021-12-07",18.0156,18.192,18.0156,18.1076,1060100.0],["2021-12-08",18.1076,18.146,17.8546,17.8853,943400.0],["2021-12-09",17.8303,17.8458,17.683,17.7217,865600.0],["2021-12-10",17.7837,17.9853,17.6752,17.9155,1319800.0],["2021-12-13",17.8535,17.9233,17.6675,17.714,1117800.0],["2021-12-14",17.621,17.7527,17.5124,17.6132,915500.0],["2021-12-15",17.6287,17.7527,17.5279,17.683,1037300.0],["2021-12-16",17.745,17.8613,17.7062,17.7992,821200.0],["2021-12-17",17.5744,17.931,17.4271,17.7682,1218600.0],["2021-12-20",17.6442,17.8148,17.5667,17.807,985100.0],["2021-12-21",17.869,17.9698,17.8148,17.838,1015000.0],["2021-12-22",17.8845,18.0551,17.838,18.0473,698900.0],["2021-12-23",18.1016,18.1093,17.9931,18.0086,589100.0],["2021-12-27",18.0086,18.2024,17.9776,18.1946,442200.0],["2021-12-28",18.1404,18.2256,18.1016,18.1093,648600.0],["2021-12-29",18.0861,18.1248,17.9931,18.0861,850200.0],["2021-12-30",18.0938,18.1636,18.0086,18.1248,676800.0],["2021-12-31",18.1249,18.3032,18.1249,18.2721,893500.0],["2022-01-03",18.3264,18.4039,18.2644,18.2876,404700.0],["2022-01-04",18.2566,18.3342,18.1481,18.1714,1198000.0],["2022-01-05",18.1714,18.3032,18.0628,18.0706,1315100.0],["2022-01-06",18.1249,18.1946,17.9853,18.1326,778300.0],["2022-01-07",18.0318,18.2256,17.9543,18.1791,753300.0],["2022-01-10",18.1404,18.1714,17.9388,18.0241,1052100.0],["2022-01-11",18.2101,18.3342,17.9931,18.2644,875700.0],["2022-01-12",18.2954,18.4349,18.2954,18.3497,1199500.0],["2022-01-13",18.4039,18.5745,18.3497,18.4582,847700.0],["2022-01-14",18.4582,18.4815,18.2876,18.4194,1447000.0],["2022-01-18",18.4039,18.6055,18.3497,18.5357,922200.0],["2022-01-19",18.5977,18.5977,18.3807,18.4427,1407500.0],["2022-01-20",18.4892,18.5977,18.3342,18.3419,934800.0],["2022-01-21",18.2644,18.3342,18.0318,18.0861,1257200.0],["2022-01-24",17.9233,18.0163,17.6287,17.9388,1560100.0],["2022-01-25",17.8458,18.2799,17.683,18.1481,1477400.0],["2022-01-26",18.2101,18.4815,17.9698,18.0706,2131800.0],["2022-01-27",18.1481,18.2334,17.9543,17.962,1330800.0],["2022-01-28",17.9776,18.1559,17.8535,18.1481,1458300.0],["2022-01-31",18.0706,18.3032,18.0706,18.2411,1065600.0],["2022-02-01",18.2101,18.3419,18.1249,18.2876,2252400.0],["2022-02-02",18.3109,18.5977,18.3109,18.5202,1471100.0],["2022-02-03",18.4892,18.7993,18.4194,18.6985,2732800.0],["2022-02-04",18.6288,18.8071,18.559,18.7295,1413400.0],["2022-02-07",18.8148,18.8148,18.6287,18.745,1546600.0],["2022-02-08",18.7063,18.776,18.6598,18.714,1544600.0],["2022-02-09",18.776,19.0319,18.7528,19.0009,2464900.0],["2022-02-10",18.8691,19.4272,18.8691,19.1404,2183900.0],["2022-02-11",19.1482,19.342,19.1094,19.2024,1426800.0],["2022-02-14",19.2567,19.3652,19.1249,19.2954,3087700.0],["2022-02-15",19.3497,19.528,19.342,19.4272,1630800.0],["2022-02-16",19.4272,19.5513,19.3652,19.4427,1486300.0],["2022-02-17",19.3187,19.528,19.3187,19.4815,2225000.0],["2022-02-18",19.5203,19.6443,19.466,19.5125,1738600.0],["2022-02-22",19.5125,19.6365,19.2412,19.435,2825200.0],["2022-02-23",19.5203,19.6753,19.2024,19.2102,2397900.0],["2022-02-24",18.8768,19.373,18.7915,19.3575,2889000.0],["2022-02-25",19.4427,19.8071,19.3962,19.7451,1575100.0],["2022-02-28",19.5203,19.6831,19.4582,19.5668,2024400.0],["2022-03-01",19.528,19.7373,19.4427,19.4893,1461200.0],["2022-03-02",19.5435,19.9699,19.5435,19.9001,1719000.0],["2022-03-03",19.9466,20.1249,19.9389,20.0629,1642900.0],["2022-03-04",19.9776,20.5203,19.9079,20.4273,1455000.0],["2022-03-07",20.187,20.5281,20.0629,20.3498,2024200.0],["2022-03-08",20.2722,20.4195,19.8459,19.9001,3075400.0],["2022-03-09",20.0319,20.2877,19.9001,20.249,1665900.0],["2022-03-10",20.1597,20.4337,20.1128,20.3789,1524300.0],["2022-03-11",20.4181,20.6216,20.4102,20.4807,1231500.0],["2022-03-14",20.4651,20.512,19.8935,19.9797,1679300.0],["2022-03-15",19.9092,20.0814,19.7761,19.9483,2167600.0],["2022-03-16",20.0423,20.1989,19.8622,20.1441,1492800.0],["2022-03-17",20.1754,20.3006,20.1049,20.2145,2789200.0],["2022-03-18",20.1597,20.1832,19.8466,20.0736,2730000.0],["2022-03-21",20.1206,20.1754,19.9875,20.0893,1532800.0],["2022-03-22",20.1754,20.1754,19.964,20.0658,1236900.0],["2022-03-23",20.0736,20.0736,19.9562,19.964,1312100.0],["2022-03-24",20.0188,20.1284,19.964,20.0658,1009800.0],["2022-03-25",20.0971,20.191,20.0579,20.1754,1926400.0],["2022-03-28",20.1441,20.1441,19.8935,20.0501,1560800.0],["2022-03-29",20.1519,20.3006,20.0893,20.1989,1856200.0],["2022-03-30",20.2772,20.3085,20.1441,20.2302,1878200.0],["2022-03-31",20.1989,20.606,20.1754,20.4651,1935900.0],["2022-04-01",20.5042,20.8643,20.4494,20.8409,1938100.0],["2022-04-04",20.8409,20.9035,20.6999,20.8643,1340800.0],["2022-04-05",20.8957,21.1932,20.8957,21.0287,1191600.0],["2022-04-06",21.0914,21.2558,20.9974,21.1775,1541000.0],["2022-04-07",21.1775,21.428,21.0679,21.3341,1473300.0],["2022-04-08",21.2636,21.5298,21.2166,21.4515,1274000.0],["2022-04-11",21.248,21.5063,21.0053,21.0366,1898000.0],["2022-04-12",21.0679,21.1618,20.6921,20.7078,2745200.0],["2022-04-13",20.6999,20.9113,20.6451,20.8565,2989400.0],["2022-04-14",20.9035,21.1305,20.8095,20.927,2062900.0],["2022-04-18",20.8957,21.154,20.7626,20.8252,1440900.0],["2022-04-19",20.7782,20.8487,20.7234,20.833,1208200.0],["2022-04-20",20.9974,21.4045,20.9035,21.2558,1869600.0],["2022-04-21",21.2636,21.3106,20.9426,20.9818,1556000.0],["2022-04-22",20.8095,20.8487,20.4181,20.5042,1729300.0],["2022-04-25",20.3163,20.5825,20.1284,20.4964,2292200.0],["2022-04-26",20.5042,20.5042,20.011,20.0266,2274700.0],["2022-04-27",19.9953,20.1989,19.8779,19.9483,2266200.0],["2022-04-28",19.9953,20.1519,19.8309,20.0345,1397100.0],["2022-04-29",20.0345,20.0345,19.5412,19.5804,1761700.0],["2022-05-02",19.596,19.596,19.1733,19.3847,1839700.0],["2022-05-03",19.416,19.7996,19.416,19.5256,2319600.0],["2022-05-04",19.5256,19.737,19.4003,19.7056,2811600.0],["2022-05-05",19.6117,19.7056,19.2202,19.2907,2048000.0],["2022-05-06",19.3064,19.7056,19.1576,19.6274,3083200.0],["2022-05-09",19.5256,19.5412,19.1028,19.142,2198800.0],["2022-05-10",18.9619,19.2516,18.7348,18.8523,2366500.0],["2022-05-11",18.8288,19.0793,18.6644,18.7114,2176700.0],["2022-05-12",18.7348,18.7348,18.4139,18.6096,2108700.0],["2022-05-13",18.6722,19.048,18.6566,18.9932,1496200.0],["2022-05-16",18.9462,19.5569,18.9149,19.4003,2169000.0],["2022-05-17",19.4786,19.4786,19.2437,19.3925,1522100.0],["2022-05-18",19.3142,19.3533,18.9697,19.0323,1479200.0],["2022-05-19",18.9306,19.1341,18.6566,18.727,4926000.0],["2022-05-20",18.8758,19.048,18.6957,18.9775,2030000.0],["2022-05-23",19.1263,19.2985,19.048,19.2202,911000.0],["2022-05-24",19.2672,19.2829,19.0167,19.1733,1278900.0],["2022-05-25",19.0558,19.2907,19.0245,19.1889,1939900.0],["2022-05-26",19.2594,19.3455,19.1654,19.1889,1230700.0],["2022-05-27",19.2202,19.4316,19.1733,19.3925,1034300.0],["2022-05-31",19.5177,19.7839,19.4238,19.6039,2532400.0],["2022-06-01",19.6508,19.6665,19.3455,19.4316,1702200.0],["2022-06-02",19.643,19.8152,19.4629,19.7839,1474900.0],["2022-06-03",19.7683,19.7918,19.5882,19.6117,941700.0],["2022-06-06",19.6743,19.7918,19.6117,19.7135,1409500.0],["2022-06-07",19.6665,19.964,19.6665,19.917,1428200.0],["2022-06-08",19.8231,19.8622,19.416,19.5021,1203500.0],["2022-06-09",19.4229,19.4942,19.1222,19.1301,1065700.0],["2022-06-10",18.9481,18.9481,18.7264,18.8135,1688400.0],["2022-06-13",18.6235,18.6235,18.2674,18.3544,1470300.0],["2022-06-14",18.1803,18.3782,17.8004,17.9033,1815000.0],["2022-06-15",17.9587,18.0853,17.7292,18.0141,1882700.0],["2022-06-16",17.6738,17.7846,16.8902,16.906,4600600.0],["2022-06-17",17.1039,17.5392,17.0168,17.4363,3327000.0],["2022-06-21",17.6659,17.7292,17.5709,17.65,1696800.0],["2022-06-22",17.5471,17.5788,17.3176,17.3967,1426200.0],["2022-06-23",17.3651,17.5076,17.2622,17.3493,1570600.0],["2022-06-24",17.4759,17.7608,17.3651,17.7371,1581800.0],["2022-06-27",17.7133,17.927,17.5471,17.8558,1386000.0],["2022-06-28",17.8637,17.9429,17.5392,17.563,1448900.0],["2022-06-29",17.6105,17.6896,17.4047,17.6738,1242000.0],["2022-06-30",17.5313,17.6896,17.4759,17.6342,1364500.0],["2022-07-01",17.6263,17.8716,17.5234,17.8321,677500.0],["2022-07-05",17.5076,17.555,17.1435,17.5155,1512400.0],["2022-07-06",17.5234,17.65,17.4522,17.555,1279300.0],["2022-07-07",17.65,17.7213,17.563,17.6421,1324100.0],["2022-07-08",17.6263,17.6817,17.5076,17.563,656400.0],["2022-07-11",17.4838,17.6738,17.4284,17.6263,1332100.0],["2022-07-12",17.65,17.7054,17.3493,17.5155,1367000.0],["2022-07-13",17.3968,17.7608,17.3968,17.6105,1202900.0],["2022-07-14",17.2147,17.5392,17.2068,17.3809,1229500.0],["2022-07-15",17.5392,17.6025,17.3176,17.3809,1213000.0],["2022-07-18",17.5234,17.5471,17.3334,17.4047,979800.0],["2022-07-19",17.5076,17.8242,17.5076,17.7054,1120500.0],["2022-07-20",17.7529,17.7529,17.5867,17.6738,1096500.0],["2022-07-21",17.6184,17.7371,17.5313,17.7133,807100.0],["2022-07-22",17.7292,17.8558,17.555,17.7054,795200.0],["2022-07-25",17.7371,17.9983,17.7371,17.8558,971600.0],["2022-07-26",17.8004,17.8242,17.6184,17.7371,1007900.0],["2022-07-27",17.7371,17.9983,17.7292,17.9033,1301300.0],["2022-07-28",17.9033,18.2674,17.8558,18.1566,1251100.0],["2022-07-29",18.2199,18.3465,18.1328,18.2041,1024600.0],["2022-08-01",18.1328,18.212,18.0378,18.1407,620000.0],["2022-08-02",18.1566,18.1645,17.9112,17.9112,964600.0],["2022-08-03",17.9587,17.9983,17.7767,17.84,1197100.0],["2022-08-04",17.8796,17.9983,17.8083,17.8083,1432700.0],["2022-08-05",17.7767,17.8083,17.4759,17.6975,1328700.0],["2022-08-08",17.8162,18.1803,17.8162,17.9191,1124800.0],["2022-08-09",17.9666,18.0062,17.8558,17.9508,771500.0],["2022-08-10",18.0774,18.2595,18.0774,18.2357,1113200.0],["2022-08-11",18.3386,18.6473,18.2595,18.4811,1441900.0],["2022-08-12",18.4811,18.7106,18.4257,18.6789,1430600.0],["2022-08-15",18.584,18.584,18.307,18.4573,993300.0],["2022-08-16",18.4652,18.7106,18.4336,18.6869,809300.0],["2022-08-17",18.5602,18.6394,18.4732,18.5602,730300.0],["2022-08-18",18.5444,18.5998,18.4732,18.5286,1014800.0],["2022-08-19",18.5286,18.7423,18.4732,18.7264,952100.0],["2022-08-22",18.6156,18.6631,18.3465,18.4415,842300.0],["2022-08-23",18.4178,18.4732,18.3149,18.3861,860800.0],["2022-08-24",18.3544,18.4336,18.2674,18.3861,662000.0],["2022-08-25",18.4652,18.6235,18.3149,18.5919,674900.0],["2022-08-26",18.6315,18.6473,18.2436,18.2753,786900.0],["2022-08-29",18.2199,18.3703,18.1724,18.3149,966900.0],["2022-08-30",18.4336,18.4415,18.0141,18.0537,1602400.0],["2022-08-31",18.022,18.0537,17.8162,17.8242,1127200.0],["2022-09-01",17.8241,17.8241,17.6421,17.7925,1365500.0],["2022-09-02",17.9033,18.1566,17.8083,17.8954,1497900.0],["2022-09-06",17.9587,18.0379,17.5392,17.5471,1148500.0],["2022-09-07",17.5234,17.6659,17.3888,17.6421,1460900.0],["2022-09-08",17.4884,17.7126,17.4723,17.6325,1239100.0],["2022-09-09",17.7686,18.0569,17.7686,18.0249,1362300.0],["2022-09-12",18.177,18.3291,18.1129,18.161,1120600.0],["2022-09-13",17.9288,18.0169,17.5044,17.5364,1220100.0],["2022-09-14",17.4723,17.5444,17.3282,17.3522,930200.0],["2022-09-15",17.3202,17.4483,17.2241,17.3282,1200300.0],["2022-09-16",17.1761,17.3923,17.128,17.3682,987200.0],["2022-09-19",17.2401,17.4003,17.144,17.4003,744600.0],["2022-09-20",17.2722,17.2722,17.0239,17.096,917100.0],["2022-09-21",17.1761,17.2241,16.9519,16.9519,879100.0],["2022-09-22",16.9198,17.2001,16.8718,17.104,1015500.0],["2022-09-23",16.9038,16.9679,16.6636,16.7277,1299400.0],["2022-09-26",16.5755,16.5915,16.1751,16.3113,2002400.0],["2022-09-27",16.3753,16.4634,16.2792,16.3513,1575200.0],["2022-09-28",16.3673,16.7437,16.2712,16.6636,3884200.0],["2022-09-29",16.5275,16.5515,16.1031,16.1912,2270900.0],["2022-09-30",16.1992,16.2312,15.8869,15.9029,1583900.0],["2022-10-03",16.1271,16.6796,16.1111,16.5675,1480500.0],["2022-10-04",16.7277,16.9439,16.6956,16.9278,1609900.0],["2022-10-05",16.6876,16.7597,16.4074,16.6476,1538900.0],["2022-10-06",16.5675,16.5675,16.015,16.039,1265400.0],["2022-10-07",15.9429,16.1912,15.9349,16.039,1854000.0],["2022-10-10",16.047,16.079,15.7507,15.8068,977400.0],["2022-10-11",15.7427,15.8949,15.5746,15.6386,1836300.0],["2022-10-12",15.5746,15.8468,15.4224,15.4224,1523900.0],["2022-10-13",15.1822,16.031,15.0941,15.9749,1764700.0],["2022-10-14",15.999,16.039,15.5826,15.6066,1388200.0],["2022-10-17",15.8869,16.2392,15.7988,16.063,1253800.0],["2022-10-18",16.2952,16.4074,16.1031,16.3113,1718200.0],["2022-10-19",16.2632,16.2712,16.023,16.2312,1376400.0],["2022-10-20",16.3113,16.5435,16.023,16.055,1403900.0],["2022-10-21",16.007,16.4554,15.975,16.3673,1408700.0],["2022-10-24",16.4074,16.4714,16.1911,16.3833,1021600.0],["2022-10-25",16.4314,16.7357,16.4074,16.6956,1410200.0],["2022-10-26",16.6956,17.0239,16.6796,16.7677,1652700.0],["2022-10-27",16.8317,17.048,16.7517,16.7917,1278500.0],["2022-10-28",16.7677,16.9599,16.7357,16.9519,1028200.0],["2022-10-31",16.8958,16.8958,16.5195,16.7277,1348900.0],["2022-11-01",16.9919,16.9919,16.5995,16.6476,1230000.0],["2022-11-02",16.6316,16.8878,16.5114,16.5114,1545400.0],["2022-11-03",16.2072,16.4154,16.1031,16.3273,1750000.0],["2022-11-04",16.8157,17.12,16.7357,17.056,1749500.0],["2022-11-07",17.2081,17.2081,16.8318,16.9599,1397700.0],["2022-11-08",16.9439,17.2481,16.8798,16.9999,1409100.0],["2022-11-09",16.9919,17.088,16.8478,16.8878,1692400.0],["2022-11-10",17.3202,17.4804,17.2081,17.3843,1424400.0],["2022-11-11",17.4243,17.5524,17.3042,17.5284,1070200.0],["2022-11-14",17.4964,17.6805,17.4964,17.5204,927500.0],["2022-11-15",17.5524,17.6325,17.3282,17.4323,1141700.0],["2022-11-16",17.4563,17.5845,17.4083,17.4563,1033400.0],["2022-11-17",17.3282,17.4884,17.1681,17.4243,979800.0],["2022-11-18",17.4563,17.5684,17.3522,17.4643,1163700.0],["2022-11-21",17.3442,17.5124,17.2561,17.2802,1303600.0],["2022-11-22",17.2642,17.3843,17.128,17.2962,1471200.0],["2022-11-23",17.2722,17.3442,17.088,17.2642,1568100.0],["2022-11-25",17.3522,17.4563,17.3522,17.4243,557700.0],["2022-11-28",17.2722,17.3522,17.056,17.1601,1241100.0],["2022-11-29",17.144,17.144,16.7837,16.8398,1229800.0],["2022-11-30",16.8398,17.08,16.7837,17.064,3144200.0],["2022-12-01",17.12,17.2401,16.9999,17.048,3333300.0],["2022-12-02",16.9519,17.104,16.8558,16.9919,1866400.0],["2022-12-05",16.9118,17.128,16.9118,17.096,2228200.0],["2022-12-06",17.096,17.096,16.7517,16.7997,1337900.0],["2022-12-07",16.7837,16.8878,16.6876,16.7196,1529200.0],["2022-12-08",16.6686,16.9199,16.6686,16.7902,1579600.0],["2022-12-09",16.7334,16.8469,16.6605,16.6929,1119700.0],["2022-12-12",16.6929,16.774,16.5307,16.6686,1299800.0],["2022-12-13",16.8713,16.9929,16.7091,16.7253,1429600.0],["2022-12-14",16.6767,16.7659,16.5064,16.5632,2026200.0],["2022-12-15",16.4578,16.4902,16.174,16.2389,2272600.0],["2022-12-16",16.0443,16.1416,15.8984,15.9957,2810100.0],["2022-12-19",16.0443,16.093,15.7606,15.8416,1747300.0],["2022-12-20",15.8173,16.02,15.7606,15.9389,1314600.0],["2022-12-21",16.02,16.0686,15.8984,15.9876,1299000.0],["2022-12-22",15.9551,15.9632,15.7362,15.8741,1379500.0],["2022-12-23",15.8578,15.9632,15.7606,15.947,1266800.0],["2022-12-27",15.947,16.0443,15.8903,16.0119,440100.0],["2022-12-28",16.0362,16.0524,15.566,15.566,1584200.0],["2022-12-29",15.6389,15.8497,15.6389,15.8011,1274800.0],["2022-12-30",15.793,15.8173,15.5011,15.6552,1685000.0],["2023-01-03",15.6633,15.6876,15.42,15.6227,1423700.0],["2023-01-04",15.7524,16.0605,15.7524,16.0281,1356800.0],["2023-01-05",15.9713,15.9876,15.7687,15.8822,960000.0],["2023-01-06",16.0443,16.3605,15.947,16.3037,1088200.0],["2023-01-09",16.3118,16.5145,16.2308,16.32,1859500.0],["2023-01-10",16.3443,16.3605,16.2065,16.2956,1493800.0],["2023-01-11",16.3767,16.4497,16.2713,16.4253,1300100.0],["2023-01-12",16.6199,16.9523,16.4254,16.8713,2247600.0],["2023-01-13",16.7902,17.0901,16.7659,17.0415,1313500.0],["2023-01-17",17.155,17.4631,17.1064,17.2928,1524200.0],["2023-01-18",17.3009,17.382,16.9766,17.0415,1117800.0],["2023-01-19",16.9685,17.0901,16.8712,17.001,1488700.0],["2023-01-20",17.0091,17.2928,16.9037,17.2361,967800.0],["2023-01-23",17.228,17.3253,17.082,17.2523,1156500.0],["2023-01-24",17.3577,17.4307,17.082,17.2847,1496700.0],["2023-01-25",17.1955,17.3172,17.0496,17.2523,2692500.0],["2023-01-26",17.3496,17.3982,17.2199,17.3658,905800.0],["2023-01-27",17.3577,17.4225,17.2361,17.3009,1142200.0],["2023-01-30",17.3009,17.4063,17.2442,17.2928,1469500.0],["2023-01-31",17.2928,17.4793,17.2442,17.4712,1406000.0],["2023-02-01",17.4388,17.682,17.3739,17.6577,1989300.0],["2023-02-02",17.6333,17.6901,17.4307,17.4793,1542900.0],["2023-02-03",17.3739,17.4712,17.2361,17.3172,1578900.0],["2023-02-06",17.2118,17.2361,17.082,17.1631,1280400.0],["2023-02-07",17.1631,17.1631,16.9118,16.9929,1582300.0],["2023-02-08",16.9685,17.0091,16.7983,16.928,1882200.0],["2023-02-09",16.7172,16.8631,16.2308,16.2956,4320000.0],["2023-02-10",16.3686,16.7091,16.1902,16.5632,2198000.0],["2023-02-13",16.5389,16.6686,16.4335,16.5794,2029100.0],["2023-02-14",16.6037,16.6848,16.4254,16.6361,1826800.0],["2023-02-15",16.5226,16.6199,16.4659,16.5551,1233400.0],["2023-02-16",16.474,16.6118,16.2794,16.4416,1113600.0],["2023-02-17",16.4416,16.7496,16.401,16.701,1265000.0],["2023-02-21",16.5794,16.6605,16.3524,16.401,1080100.0],["2023-02-22",16.4578,16.5226,16.3848,16.4091,1062400.0],["2023-02-23",16.4416,16.4497,16.1578,16.3037,1989800.0],["2023-02-24",16.1578,16.1983,16.02,16.1902,933000.0],["2023-02-27",16.2632,16.3929,16.1983,16.2146,951800.0],["2023-02-28",16.174,16.1902,16.0605,16.1173,1474700.0],["2023-03-01",16.1416,16.2227,16.0443,16.1011,1011100.0],["2023-03-02",16.0605,16.2308,16.0281,16.1254,1213200.0],["2023-03-03",16.1659,16.3281,16.1092,16.2794,2357300.0],["2023-03-06",16.3118,16.4335,16.2389,16.3524,1572100.0],["2023-03-07",16.3605,16.3848,16.0686,16.0767,1936100.0],["2023-03-08",16.093,16.1497,16.0038,16.0524,1646400.0],["2023-03-09",15.9826,16.1633,15.8183,15.8266,1511900.0],["2023-03-10",15.8512,15.884,15.6212,15.7034,2167500.0],["2023-03-13",15.6459,15.9333,15.6377,15.8923,2849800.0],["2023-03-14",16.0155,16.1387,15.9498,16.073,1517400.0],["2023-03-15",15.8923,16.0319,15.7116,15.9908,1811700.0],["2023-03-16",15.9415,16.1304,15.7444,16.114,1527200.0],["2023-03-17",16.1222,16.1304,15.9498,16.0812,2055500.0],["2023-03-20",16.1058,16.4754,16.0976,16.4508,1718400.0],["2023-03-21",16.5,16.5329,16.2126,16.2536,1168600.0],["2023-03-22",16.2536,16.3686,16.1551,16.1633,926500.0],["2023-03-23",16.2208,16.385,16.1551,16.2618,1740000.0],["2023-03-24",16.1961,16.3358,16.1633,16.3358,1250100.0],["2023-03-27",16.4015,16.4015,16.2618,16.3604,1218100.0],["2023-03-28",16.3604,16.4754,16.2947,16.344,1066800.0],["2023-03-29",16.4179,16.4261,16.2536,16.3604,1476100.0],["2023-03-30",16.459,16.5165,16.385,16.5165,1271600.0],["2023-03-31",16.5739,16.5739,16.2454,16.3111,2055200.0],["2023-04-03",16.344,16.5247,16.2865,16.4918,2175600.0],["2023-04-04",16.5082,16.8285,16.4754,16.8203,1364500.0],["2023-04-05",16.8368,17.0996,16.7628,17.0832,2737900.0],["2023-04-06",17.116,17.1571,16.9435,17.0339,1555000.0],["2023-04-10",16.9107,17.0996,16.8532,17.0996,912700.0],["2023-04-11",17.1078,17.2803,17.0914,17.1981,1111900.0],["2023-04-12",17.2803,17.3952,17.2392,17.2638,1753500.0],["2023-04-13",17.3049,17.5267,17.2803,17.5267,1273800.0],["2023-04-14",17.4856,17.5102,17.3213,17.3953,1117600.0],["2023-04-17",17.387,17.4445,17.2803,17.3706,1365400.0],["2023-04-18",17.3953,17.4527,17.3706,17.3788,968800.0],["2023-04-19",17.3378,17.4527,17.3213,17.3788,1014800.0],["2023-04-20",17.2885,17.4199,17.2721,17.3131,1077400.0],["2023-04-21",17.3378,17.461,17.2474,17.4199,1258000.0],["2023-04-24",17.387,17.5267,17.3378,17.4692,1018300.0],["2023-04-25",17.3624,17.4527,17.1571,17.1817,1900700.0],["2023-04-26",17.1899,17.387,17.1324,17.1571,1642100.0],["2023-04-27",17.1571,17.3788,17.1571,17.346,1500800.0],["2023-04-28",17.2474,17.4445,17.2474,17.4199,796000.0],["2023-05-01",17.461,17.4774,17.3378,17.346,969300.0],["2023-05-02",17.2721,17.3131,17.0667,17.2392,1487700.0],["2023-05-03",17.3624,17.4117,17.2474,17.2885,1954700.0],["2023-05-04",17.346,17.346,17.0503,17.1242,1877300.0],["2023-05-05",17.2228,17.3049,16.9928,17.2803,1828000.0],["2023-05-08",17.2228,17.2392,16.845,16.9846,1571600.0],["2023-05-09",16.9025,16.9682,16.8532,16.8778,1267900.0],["2023-05-10",16.9271,17.0996,16.8614,16.9435,1226600.0],["2023-05-11",16.8614,16.8943,16.6889,16.8532,1027200.0],["2023-05-12",16.8778,16.9353,16.6807,16.8039,1012700.0],["2023-05-15",16.8121,16.9271,16.7628,16.9107,855800.0],["2023-05-16",16.8532,16.9764,16.7054,16.7218,1095800.0],["2023-05-17",16.7875,16.7875,16.4015,16.6232,1694300.0],["2023-05-18",16.5329,16.6232,16.4425,16.6232,1352400.0],["2023-05-19",16.5986,16.7793,16.5986,16.6561,1109900.0],["2023-05-22",16.7136,16.7136,16.5247,16.6232,552500.0],["2023-05-23",16.5986,16.6232,16.3522,16.3768,1242400.0],["2023-05-24",16.344,16.3522,16.1304,16.1633,1277600.0],["2023-05-25",16.0976,16.0976,15.8266,15.843,1302000.0],["2023-05-26",15.8758,15.9415,15.7773,15.8923,1583900.0],["2023-05-30",15.9005,16.0072,15.7773,15.8183,918500.0],["2023-05-31",15.7773,15.7937,15.5145,15.5802,2059800.0],["2023-06-01",15.6048,15.7691,15.572,15.6705,1358500.0],["2023-06-02",15.6705,15.7609,15.4898,15.7526,3109700.0],["2023-06-05",15.7855,15.9251,15.7116,15.728,1078400.0],["2023-06-06",15.7526,15.7937,15.6869,15.7526,1282100.0],["2023-06-07",15.7609,15.8676,15.728,15.8594,1470300.0],["2023-06-08",15.8194,15.9027,15.7195,15.8194,939500.0],["2023-06-09",15.8278,15.8861,15.7361,15.8028,1148500.0],["2023-06-12",15.8111,15.936,15.8111,15.8944,1107500.0],["2023-06-13",15.9444,16.0777,15.936,16.061,1274000.0],["2023-06-14",16.1027,16.1526,15.8944,15.9277,1303900.0],["2023-06-15",15.9111,16.0443,15.8694,16.036,1370600.0],["2023-06-16",16.0777,16.3192,16.0777,16.2443,2265200.0],["2023-06-20",16.161,16.161,16.0027,16.0443,1474000.0],["2023-06-21",16.0277,16.161,15.9444,16.1276,1265600.0],["2023-06-22",16.1027,16.136,15.9944,16.136,1418800.0],["2023-06-23",16.0777,16.186,15.9944,16.011,1819500.0],["2023-06-26",15.9944,16.0777,15.936,15.9777,1943000.0],["2023-06-27",16.036,16.036,15.8194,15.936,1933800.0],["2023-06-28",15.8611,16.0443,15.7611,16.0277,1554200.0],["2023-06-29",15.9777,16.111,15.8861,16.111,1288600.0],["2023-06-30",16.1443,16.2609,16.0693,16.211,1506700.0],["2023-07-03",16.2026,16.3776,16.2026,16.3526,348200.0],["2023-07-05",16.2443,16.3776,16.2026,16.2943,1006200.0],["2023-07-06",16.1943,16.3192,16.0443,16.0777,1529200.0],["2023-07-07",16.0443,16.2609,16.0194,16.1526,1285800.0],["2023-07-10",16.1193,16.1693,15.9444,15.9444,1336000.0],["2023-07-11",15.9527,15.9777,15.8694,15.936,1110900.0],["2023-07-12",16.086,16.086,15.961,16.0194,926700.0],["2023-07-13",16.036,16.2526,15.961,16.2276,1665200.0],["2023-07-14",15.986,16.061,15.2613,15.3029,5232100.0],["2023-07-17",15.2946,15.4612,15.0447,15.103,3193600.0],["2023-07-18",15.0863,15.153,14.6615,15.053,4575900.0],["2023-07-19",15.2113,15.4029,15.178,15.3696,2967900.0],["2023-07-20",15.3862,15.5279,15.3446,15.4029,1903700.0],["2023-07-21",15.4196,15.6611,15.3862,15.6278,1552500.0],["2023-07-24",15.7111,15.8361,15.5612,15.5862,1676400.0],["2023-07-25",15.6112,15.6112,15.2696,15.4529,2358700.0],["2023-07-26",15.3113,15.3862,15.128,15.203,2201700.0],["2023-07-27",15.2113,15.3363,15.0114,15.0197,2027900.0],["2023-07-28",15.053,15.103,14.8531,14.8614,1953700.0],["2023-07-31",14.8698,15.0364,14.7781,14.8198,2153400.0],["2023-08-01",14.7531,14.8614,14.5532,14.7615,2212000.0],["2023-08-02",14.6615,14.7365,14.4199,14.4199,1607900.0],["2023-08-03",14.3783,14.4282,14.2616,14.3949,2262600.0],["2023-08-04",14.245,14.5449,13.8951,14.295,2795400.0],["2023-08-07",14.2866,14.5449,14.245,14.3616,1384200.0],["2023-08-08",14.27,14.295,14.095,14.2533,1854000.0],["2023-08-09",14.2283,14.6365,14.1867,14.6198,1872200.0],["2023-08-10",14.7115,14.8448,14.6615,14.7698,1537500.0],["2023-08-11",14.7115,14.7531,14.6198,14.7448,1078500.0],["2023-08-14",14.7281,14.7781,14.6282,14.6532,931100.0],["2023-08-15",14.5782,14.5949,14.2533,14.27,1599700.0],["2023-08-16",14.2616,14.3616,14.2117,14.2366,1311800.0],["2023-08-17",14.22,14.3116,14.12,14.145,1577200.0],["2023-08-18",14.12,14.145,13.9951,14.0367,1178500.0],["2023-08-21",14.0534,14.1867,14.0201,14.145,1446200.0],["2023-08-22",14.22,14.22,13.9701,14.0117,1053300.0],["2023-08-23",14.0201,14.17,13.9784,14.1284,1209200.0],["2023-08-24",14.0784,14.2783,14.07,14.245,1131100.0],["2023-08-25",14.3116,14.3616,14.1284,14.3116,1377200.0],["2023-08-28",14.3949,14.5365,14.3699,14.4699,1006900.0],["2023-08-29",14.4782,14.7615,14.4199,14.7365,1582600.0],["2023-08-30",14.7865,14.8864,14.7365,14.7448,926100.0],["2023-08-31",14.7198,14.8364,14.6115,14.6282,2115100.0],["2023-09-01",14.6615,14.7448,14.5532,14.5532,1603600.0],["2023-09-05",14.5615,14.5615,14.3116,14.3283,1589800.0],["2023-09-06",14.2866,14.3033,14.1284,14.1783,1806000.0],["2023-09-07",14.2096,14.362,14.1081,14.1673,1742300.0],["2023-09-08",14.235,14.252,14.1166,14.1673,701400.0],["2023-09-11",14.235,14.3958,14.1927,14.2689,1357500.0],["2023-09-12",14.3027,14.4043,14.2435,14.3704,1187000.0],["2023-09-13",14.4212,14.4212,14.235,14.2604,1443400.0],["2023-09-14",14.3704,14.6413,14.3704,14.6328,1646100.0],["2023-09-15",14.6243,14.7344,14.5482,14.5736,2405000.0],["2023-09-18",14.5736,14.6328,14.3958,14.5312,1086700.0],["2023-09-19",14.5566,14.6074,14.3704,14.4043,1246400.0],["2023-09-20",14.4382,14.582,14.4382,14.4466,931300.0],["2023-09-21",14.3197,14.4128,14.2096,14.2266,1528800.0],["2023-09-22",14.2774,14.4043,14.235,14.3704,1764900.0],["2023-09-25",14.2774,14.3704,14.2266,14.2858,1624000.0],["2023-09-26",14.2181,14.3027,14.0404,14.0404,1454000.0],["2023-09-27",14.0404,14.0742,13.6342,13.8288,1821000.0],["2023-09-28",13.8119,13.9473,13.7272,13.888,1230800.0],["2023-09-29",13.9642,14.015,13.8288,13.8288,2652200.0],["2023-10-02",13.7696,13.778,13.0925,13.2279,2944000.0],["2023-10-03",13.1264,13.3041,13.1179,13.2702,2404400.0],["2023-10-04",13.2618,13.7103,13.2618,13.6765,4145300.0],["2023-10-05",13.7188,13.9811,13.7188,13.9727,3199400.0],["2023-10-06",13.8627,14.125,13.7019,13.9558,3614000.0],["2023-10-09",13.8627,14.0742,13.8627,13.9388,1538800.0],["2023-10-10",14.0488,14.2435,14.0404,14.125,1854200.0],["2023-10-11",14.1673,14.3027,14.1335,14.2774,1042700.0],["2023-10-12",14.2604,14.2604,14.0319,14.125,1660000.0],["2023-10-13",14.1504,14.2943,14.1335,14.1419,1698800.0],["2023-10-16",14.1589,14.3281,14.0404,14.3112,1486000.0],["2023-10-17",14.2266,14.3197,14.1419,14.1843,1927400.0],["2023-10-18",14.0827,14.0996,13.888,13.888,1140700.0],["2023-10-19",13.888,14.0404,13.795,13.8457,2196100.0],["2023-10-20",13.8203,13.8965,13.6426,13.6426,1425700.0],["2023-10-23",13.5834,13.8457,13.4987,13.6257,1894500.0],["2023-10-24",13.7272,13.8203,13.6511,13.7696,1649300.0],["2023-10-25",13.6849,13.8965,13.5834,13.668,1676500.0],["2023-10-26",13.6172,13.7865,13.5834,13.668,1174900.0],["2023-10-27",13.7188,13.7188,13.3633,13.4226,1925600.0],["2023-10-30",13.5157,13.8203,13.5157,13.6934,1571700.0],["2023-10-31",13.7442,13.8203,13.6426,13.6426,2172100.0],["2023-11-01",13.7188,13.9473,13.6595,13.9134,1882900.0],["2023-11-02",14.0827,14.6497,14.0827,14.582,2990600.0],["2023-11-03",14.7936,15.1406,14.5482,15.0136,2988200.0],["2023-11-06",15.0814,15.1575,14.8867,14.929,1568300.0],["2023-11-07",14.8528,15.0306,14.7344,14.7682,1817100.0],["2023-11-08",14.8359,14.8867,14.5397,14.6074,2071200.0],["2023-11-09",14.7344,14.7513,14.5736,14.599,1349700.0],["2023-11-10",14.6667,14.6667,14.4128,14.582,2088400.0],["2023-11-13",14.4889,14.7851,14.4212,14.582,1169100.0],["2023-11-14",14.7598,15.0052,14.7598,14.9883,1641200.0],["2023-11-15",15.039,15.1237,15.0052,15.1237,1544900.0],["2023-11-16",15.0729,15.1575,14.929,14.9544,1179300.0],["2023-11-17",15.0644,15.1237,14.8952,14.9459,2016800.0],["2023-11-20",14.9036,14.9629,14.8105,14.9206,1646200.0],["2023-11-21",14.9629,15.0306,14.8782,14.8867,1366800.0],["2023-11-22",14.9375,14.9967,14.8444,14.8613,1735800.0],["2023-11-24",14.9375,15.0136,14.9036,15.0136,541200.0],["2023-11-27",14.9206,15.0729,14.8867,14.9798,1227000.0],["2023-11-28",14.9375,15.0729,14.8867,15.0052,1006600.0],["2023-11-29",15.0644,15.0644,14.8444,14.8444,1454500.0],["2023-11-30",14.8528,15.2083,14.7936,15.1575,2507300.0],["2023-12-01",15.1914,15.733,15.1744,15.6568,2859700.0],["2023-12-04",15.5384,15.843,15.5214,15.7753,1992400.0],["2023-12-05",15.7753,15.86,15.7246,15.7499,1833400.0],["2023-12-06",15.8176,16.1985,15.8176,15.9361,1980800.0],["2023-12-07",16.0038,16.0969,15.8346,16.0377,1355000.0],["2023-12-08",16.0609,16.0609,15.786,15.8548,1554500.0],["2023-12-11",15.8633,15.8805,15.5713,15.64,1612500.0],["2023-12-12",15.6229,15.6572,15.4167,15.5456,1393200.0],["2023-12-13",15.5112,15.9063,15.4511,15.8719,1779900.0],["2023-12-14",15.975,16.0437,15.7087,15.7775,2344300.0],["2023-12-15",15.7431,15.8376,15.3566,15.3824,1812800.0],["2023-12-18",15.5026,15.5541,15.1934,15.2364,2058900.0],["2023-12-19",15.3394,15.4253,15.2707,15.2965,1897400.0],["2023-12-20",15.2535,15.3566,15.056,15.056,1999400.0],["2023-12-21",15.1247,15.2879,15.0989,15.1677,1847900.0],["2023-12-22",15.245,15.3566,15.0388,15.0818,2169500.0],["2023-12-26",15.0646,15.2364,14.9701,15.2278,1089000.0],["2023-12-27",15.1161,15.2278,15.0904,15.2192,2654700.0],["2023-12-28",15.2106,15.3394,15.1677,15.3137,6471100.0],["2023-12-29",15.2707,15.3996,15.1762,15.2793,2426600.0],["2024-01-02",15.1934,15.4768,15.1762,15.3824,2591800.0],["2024-01-03",15.3051,15.4425,15.1934,15.3738,2034900.0],["2024-01-04",15.1848,15.391,14.9873,15.3394,2933700.0],["2024-01-05",15.2793,15.4768,15.2106,15.391,2264600.0],["2024-01-08",15.3996,15.6658,15.3824,15.5713,2124000.0],["2024-01-09",15.5541,15.5541,15.3394,15.5456,1805900.0],["2024-01-10",15.5541,15.7087,15.5284,15.6916,1372900.0],["2024-01-11",15.7173,15.7946,15.4339,15.5112,2141400.0],["2024-01-12",15.6057,15.786,15.5541,15.5627,1371900.0],["2024-01-16",15.5026,15.8032,15.5026,15.7689,3403900.0],["2024-01-17",15.6314,15.6744,15.4511,15.6143,2380600.0],["2024-01-18",15.6143,15.6916,15.4511,15.6658,2357200.0],["2024-01-19",15.7002,15.786,15.5713,15.7431,1809000.0],["2024-01-22",15.7775,15.7775,15.6057,15.6314,2659500.0],["2024-01-23",15.7173,15.7775,15.5541,15.7603,1895200.0],["2024-01-24",15.8633,15.932,15.5026,15.5456,1777900.0],["2024-01-25",15.6314,15.7431,15.5627,15.5885,1897900.0],["2024-01-26",15.64,15.7173,15.537,15.5627,1360900.0],["2024-01-29",15.5713,15.7603,15.391,15.683,1746400.0],["2024-01-30",15.6057,15.6658,15.5198,15.5541,1597000.0],["2024-01-31",15.5713,15.6314,15.2793,15.3738,2511500.0],["2024-02-01",15.4597,15.5971,15.3394,15.5627,2195400.0],["2024-02-02",15.4425,15.4511,15.0045,15.2106,2371000.0],["2024-02-05",15.0646,15.1161,14.8155,14.8327,3081700.0],["2024-02-06",14.8499,15.0216,14.7468,14.9443,3244200.0],["2024-02-07",14.9529,15.0302,14.8585,14.9959,1980800.0],["2024-02-08",14.9615,14.9615,14.5493,14.6523,2749900.0],["2024-02-09",15.0388,15.4425,14.7983,15.0818,4987000.0],["2024-02-12",15.056,15.2192,14.9272,15.1333,2192400.0],["2024-02-13",14.9358,14.9873,14.5149,14.6695,2882700.0],["2024-02-14",14.7554,14.867,14.7039,14.8413,1668100.0],["2024-02-15",14.8585,15.2192,14.8585,15.1161,2608900.0],["2024-02-16",15.056,15.3652,15.0474,15.245,1625600.0],["2024-02-20",15.1934,15.4425,15.1848,15.3652,1822500.0],["2024-02-21",15.3824,15.4683,15.245,15.3996,1288700.0],["2024-02-22",15.4081,15.537,15.391,15.5026,3717900.0],["2024-02-23",15.5026,15.5971,15.3652,15.4683,1600000.0],["2024-02-26",15.4425,15.4597,15.0732,15.1591,2207400.0],["2024-02-27",15.1848,15.245,15.1333,15.2106,1130300.0],["2024-02-28",15.1247,15.1247,14.91,14.9615,1826700.0],["2024-02-29",15.0302,15.1419,14.9272,14.9787,1704900.0],["2024-03-01",14.9787,15.1247,14.8671,15.0818,1721400.0],["2024-03-04",14.9873,15.1075,14.8499,14.8756,2320100.0],["2024-03-05",14.91,14.9186,14.6781,14.7468,2571500.0],["2024-03-06",14.8413,15.0646,14.8413,15.0302,1562400.0],["2024-03-07",15.1591,15.2621,15.0474,15.1677,1820600.0],["2024-03-08",15.1668,15.2715,15.0097,15.1057,1665600.0],["2024-03-11",15.1057,15.1668,14.9312,15.097,1452800.0],["2024-03-12",15.0882,15.1755,14.8701,14.9486,1904200.0],["2024-03-13",14.9573,15.0272,14.7043,14.7741,2270800.0],["2024-03-14",14.7305,14.7479,14.2679,14.3988,3437600.0],["2024-03-15",14.3814,14.521,14.2592,14.4512,3355800.0],["2024-03-18",14.4774,14.4774,14.2941,14.4163,1968000.0],["2024-03-19",14.3029,14.5036,14.2418,14.3814,1501300.0],["2024-03-20",14.3552,14.5734,14.2941,14.5646,1760600.0],["2024-03-21",14.521,14.6345,14.3901,14.4076,2895300.0],["2024-03-22",14.4687,14.4687,13.9014,13.9538,3534300.0],["2024-03-25",13.9014,13.9363,13.692,13.7793,3037200.0],["2024-03-26",13.884,13.9189,13.7007,13.7007,4205700.0],["2024-03-27",13.788,13.9451,13.7007,13.884,9034900.0],["2024-03-28",13.9014,14.0847,13.8578,13.9712,4002300.0],["2024-04-01",13.9276,13.9712,13.5785,13.8665,4577000.0],["2024-04-02",13.8142,13.9276,13.6309,13.9102,4799500.0],["2024-04-03",13.8927,14.1545,13.8752,13.9625,3788700.0],["2024-04-04",14.0323,14.1196,13.9189,13.9276,2055900.0],["2024-04-05",13.8491,14.1021,13.8054,13.98,2707400.0],["2024-04-08",14.0323,14.1894,13.9189,14.1632,2600700.0],["2024-04-09",14.1981,14.4163,14.1458,14.329,2870200.0],["2024-04-10",14.1283,14.1458,13.9451,14.137,2657000.0],["2024-04-11",14.1109,14.2069,13.9712,14.1196,1769600.0],["2024-04-12",14.0847,14.0934,13.7531,13.8316,2140100.0],["2024-04-15",13.9189,14.0149,13.5436,13.7444,2936000.0],["2024-04-16",13.6658,13.7444,13.3953,13.6833,4492600.0],["2024-04-17",13.7444,13.8752,13.6396,13.7531,2033500.0],["2024-04-18",13.8142,13.8578,13.6745,13.7705,1697000.0],["2024-04-19",13.7618,13.9363,13.7618,13.8927,1818300.0],["2024-04-22",13.9538,14.0411,13.884,14.0236,1946500.0],["2024-04-23",14.0498,14.172,14.0411,14.1458,1874800.0],["2024-04-24",14.1632,14.172,13.8578,14.0323,2458300.0],["2024-04-25",13.8753,14.076,13.8316,14.0498,2016700.0],["2024-04-26",14.0672,14.0847,13.9451,14.0236,1544900.0],["2024-04-29",14.1021,14.1981,14.0061,14.076,2476200.0],["2024-04-30",13.98,14.076,13.9363,14.0236,1994200.0],["2024-05-01",14.0061,14.2767,13.9363,14.1632,2112400.0],["2024-05-02",14.2767,14.2941,13.9451,14.2854,2451100.0],["2024-05-03",14.425,14.4774,14.2592,14.2941,2415000.0],["2024-05-06",14.3901,14.4774,14.329,14.3639,1934900.0],["2024-05-07",14.4076,14.4425,14.2941,14.3378,1302000.0],["2024-05-08",14.2767,14.4338,14.2243,14.3116,2376800.0],["2024-05-09",14.3465,14.4861,14.137,14.3203,3329500.0],["2024-05-10",14.3029,14.3378,14.0411,14.0498,4331000.0],["2024-05-13",14.137,14.2418,14.0323,14.1981,2333300.0],["2024-05-14",14.2505,14.3639,14.2156,14.3465,1520900.0],["2024-05-15",14.4948,14.5821,14.3814,14.4076,1528600.0],["2024-05-16",14.4948,14.5036,14.3029,14.3639,1665000.0],["2024-05-17",14.4163,14.5385,14.329,14.5036,1912200.0],["2024-05-20",14.5036,14.5297,14.3203,14.3901,955300.0],["2024-05-21",14.5036,14.5036,14.2418,14.3029,1787300.0],["2024-05-22",14.2592,14.4774,14.2156,14.4338,2148600.0],["2024-05-23",14.425,14.4948,14.172,14.2854,1784600.0],["2024-05-24",14.2941,14.329,14.1807,14.2069,1428900.0],["2024-05-28",14.3552,14.3988,14.137,14.2243,2034300.0],["2024-05-29",14.1196,14.1196,13.9014,13.9625,1564500.0],["2024-05-30",14.0323,14.1807,13.9625,14.076,2626300.0],["2024-05-31",14.1458,14.3727,14.1283,14.3552,2202200.0],["2024-06-03",14.3639,14.4338,14.2243,14.3465,1882700.0],["2024-06-04",14.3203,14.5996,14.2679,14.5646,2121600.0],["2024-06-05",14.5297,14.6083,14.4163,14.5385,1751000.0],["2024-06-06",14.5123,14.6519,14.4861,14.5821,3271400.0],["2024-06-07",14.4948,14.5472,14.4163,14.4512,1693500.0],["2024-06-10",14.374,14.4272,14.2408,14.2852,3635000.0],["2024-06-11",14.2497,14.2941,14.1076,14.2674,1815800.0],["2024-06-12",14.4272,14.5249,14.2763,14.2852,3602800.0],["2024-06-13",14.2585,14.2763,13.93,14.0455,3394400.0],["2024-06-14",13.9922,14.0543,13.7791,14.0277,2072800.0],["2024-06-17",13.9389,13.9833,13.8501,13.8768,1491900.0],["2024-06-18",13.8857,13.8857,13.7614,13.8235,2212200.0],["2024-06-20",13.7702,13.9833,13.7081,13.9656,1911500.0],["2024-06-21",14.0366,14.0366,13.9034,13.9922,2189800.0],["2024-06-24",14.081,14.1786,13.9744,14.0721,2106000.0],["2024-06-25",14.0455,14.0899,13.7347,13.788,1633600.0],["2024-06-26",13.7347,13.7347,13.424,13.4861,3111900.0],["2024-06-27",13.4861,13.5128,13.4062,13.4773,1703100.0],["2024-06-28",13.5394,13.5394,13.424,13.4417,1432600.0],["2024-07-01",13.4506,13.6726,13.4062,13.4151,954300.0],["2024-07-02",13.3796,13.3885,12.9889,13.2375,3119100.0],["2024-07-03",13.2997,13.5128,13.2375,13.3707,1047800.0],["2024-07-05",13.4773,13.5838,13.3796,13.5572,1473700.0],["2024-07-08",13.5749,13.717,13.5305,13.6815,1654000.0],["2024-07-09",13.6371,13.7347,13.5483,13.7081,2438200.0],["2024-07-10",13.7347,13.7702,13.566,13.5838,1758800.0],["2024-07-11",13.717,13.8058,13.5749,13.6726,2666800.0],["2024-07-12",13.8324,13.8679,13.6903,13.7969,1775000.0],["2024-07-15",13.7258,13.8501,13.6815,13.7702,1314900.0],["2024-07-16",13.788,14.01,13.7258,13.9656,1100900.0],["2024-07-17",13.9567,14.1076,13.9034,14.0543,1737700.0],["2024-07-18",14.0899,14.2408,14.0188,14.1254,1885300.0],["2024-07-19",14.1431,14.152,13.9389,14.0455,1704300.0],["2024-07-22",14.0277,14.1254,13.9478,13.9656,1877100.0],["2024-07-23",13.9478,14.0543,13.9034,13.93,1459800.0],["2024-07-24",13.9478,14.0543,13.8857,13.9922,1649900.0],["2024-07-25",13.9656,14.1165,13.9212,14.0543,1955400.0],["2024-07-26",14.0366,14.1609,14.0277,14.0987,2611100.0],["2024-07-29",14.1342,14.152,13.9833,14.1076,1638300.0],["2024-07-30",14.0721,14.2763,14.0632,14.1964,1853200.0],["2024-07-31",14.2142,14.4184,14.2142,14.3296,1724000.0],["2024-08-01",14.3207,14.5515,14.2408,14.5249,2346500.0],["2024-08-02",14.5782,14.7824,14.2763,14.7469,4975000.0],["2024-08-05",14.3207,14.5782,14.1964,14.3828,2974100.0],["2024-08-06",14.2319,14.738,14.1076,14.5071,2888500.0],["2024-08-07",14.587,14.6581,14.5071,14.5693,2035100.0],["2024-08-08",14.5959,14.6403,14.5071,14.5604,2067400.0],["2024-08-09",14.5959,14.5959,14.4805,14.5604,1076800.0],["2024-08-12",14.6137,14.6137,14.4716,14.5515,1623800.0],["2024-08-13",14.6226,14.6226,14.374,14.3917,3144000.0],["2024-08-14",14.2941,14.4184,14.1786,14.2053,2243700.0],["2024-08-15",14.1964,14.2497,14.0987,14.1609,2546300.0],["2024-08-16",14.1431,14.223,14.1431,14.2053,1265800.0],["2024-08-19",14.2763,14.3384,14.2053,14.2319,1645900.0],["2024-08-20",14.1698,14.2053,14.0721,14.1076,3252500.0],["2024-08-21",14.0987,14.1698,14.0899,14.1076,2915800.0],["2024-08-22",14.1698,14.1964,14.0277,14.0632,1478800.0],["2024-08-23",14.1165,14.3651,14.1165,14.2852,2443100.0],["2024-08-26",14.2941,14.4539,14.2941,14.4361,2207100.0],["2024-08-27",14.3562,14.4184,14.2852,14.3562,1782500.0],["2024-08-28",14.3384,14.4006,14.2053,14.2674,1364100.0],["2024-08-29",14.3118,14.3296,14.1875,14.2142,1168000.0],["2024-08-30",14.3118,14.4361,14.2408,14.3296,1758400.0],["2024-09-03",14.3296,14.5782,14.2763,14.5604,1814700.0],["2024-09-04",14.5693,14.8356,14.5249,14.7557,2436500.0],["2024-09-05",14.8445,15.0221,14.7912,14.9333,2367000.0],["2024-09-06",14.9688,15.0576,14.9155,14.9688,1879400.0],["2024-09-09",14.9777,15.1908,14.9777,15.1109,2722400.0],["2024-09-10",15.1172,15.1352,14.8914,14.9998,1994600.0],["2024-09-11",14.9275,14.9998,14.7831,14.9727,2093400.0],["2024-09-12",14.9637,15.352,14.9185,15.3249,3203600.0],["2024-09-13",15.3791,15.5958,15.1804,15.2888,2574200.0],["2024-09-16",15.352,15.4062,15.2617,15.3068,1264000.0],["2024-09-17",15.2526,15.3791,15.1623,15.2255,1241100.0],["2024-09-18",15.2436,15.3159,15.1443,15.1533,2776200.0],["2024-09-19",15.2165,15.3159,15.1352,15.2165,1989000.0],["2024-09-20",15.1804,15.2346,15.054,15.1172,2908800.0],["2024-09-23",15.1533,15.1714,14.9908,15.054,2264400.0],["2024-09-24",15.0901,15.1172,14.9546,15.063,1472900.0],["2024-09-25",15.0991,15.1352,14.8734,14.8824,2218500.0],["2024-09-26",14.9456,15.0901,14.9095,15.0449,1717000.0],["2024-09-27",15.054,15.2075,14.9998,15.1443,1611100.0],["2024-09-30",15.1894,15.2436,15.063,15.1533,1570100.0],["2024-10-01",15.1352,15.2075,15.063,15.1533,3111700.0],["2024-10-02",15.072,15.1443,14.9456,15.0359,1557100.0],["2024-10-03",14.9908,15.0269,14.8011,14.8372,1964200.0],["2024-10-04",14.7831,14.9004,14.6927,14.7198,1666100.0],["2024-10-07",14.7198,14.7198,14.5663,14.6837,2004900.0],["2024-10-08",14.6747,14.7018,14.5212,14.5934,1244600.0],["2024-10-09",14.476,14.5934,14.476,14.5753,1485000.0],["2024-10-10",14.5934,14.5934,14.3947,14.4941,2116900.0],["2024-10-11",14.485,14.6747,14.467,14.6205,1677800.0],["2024-10-14",14.6566,14.6566,14.5483,14.5663,620800.0],["2024-10-15",14.5392,14.6837,14.5212,14.5753,2077800.0],["2024-10-16",14.6566,14.7018,14.5844,14.6657,1728700.0],["2024-10-17",14.6115,14.8011,14.6024,14.756,2601500.0],["2024-10-18",14.7831,14.8463,14.7379,14.765,1015000.0],["2024-10-21",14.765,14.7921,14.5753,14.6295,1651300.0],["2024-10-22",14.5573,14.6476,14.5031,14.6205,1590500.0],["2024-10-23",14.5483,14.6386,14.4941,14.6024,1781200.0],["2024-10-24",14.5483,14.6205,14.3135,14.3947,2383100.0],["2024-10-25",14.3857,14.4399,14.2322,14.2864,2201400.0],["2024-10-28",14.4218,14.6386,14.3496,14.5753,2731300.0],["2024-10-29",14.5121,14.5483,14.3586,14.467,3889300.0],["2024-10-30",14.4309,14.476,14.3315,14.3767,1653400.0],["2024-10-31",14.3676,14.4038,14.2683,14.2773,2290800.0],["2024-11-01",14.3586,14.3586,14.0787,14.169,2242000.0],["2024-11-04",14.178,14.2773,14.0155,14.187,5452800.0],["2024-11-05",14.1599,14.2051,14.0516,14.1148,4144000.0],["2024-11-06",14.0064,14.0245,13.5459,13.6452,4543900.0],["2024-11-07",13.7355,13.7807,13.6,13.6994,3269300.0],["2024-11-08",14.1961,14.3676,14.0335,14.1419,4655100.0],["2024-11-11",14.0877,14.3225,14.0787,14.2141,3426700.0],["2024-11-12",14.2322,14.2322,13.9342,14.1509,3296900.0],["2024-11-13",14.0967,14.2412,14.0516,14.0696,3347000.0],["2024-11-14",14.0877,14.1419,13.6904,13.7084,4007000.0],["2024-11-15",13.7084,13.7807,13.6091,13.6994,2235200.0],["2024-11-18",13.7174,14.0155,13.6994,13.9432,3056400.0],["2024-11-19",13.88,14.0064,13.8077,13.9974,2692800.0],["2024-11-20",13.9974,14.0245,13.8981,14.0064,2545200.0],["2024-11-21",13.9884,13.9884,13.7084,13.8348,3297200.0],["2024-11-22",13.8619,13.9161,13.6723,13.7265,3618200.0],["2024-11-25",13.7987,14.0064,13.7536,13.9793,3266800.0],["2024-11-26",13.8077,13.9432,13.6813,13.7536,3091000.0],["2024-11-27",13.7716,14.0245,13.7536,13.9703,2232700.0],["2024-11-29",13.9884,14.0425,13.8981,14.0335,1154700.0],["2024-12-02",14.0516,14.1058,13.9071,14.0787,2392600.0],["2024-12-03",14.1328,14.2232,14.1148,14.1509,3959400.0],["2024-12-04",14.1148,14.187,14.0245,14.169,3097000.0],["2024-12-05",14.1961,14.3406,14.187,14.2322,3193600.0],["2024-12-06",14.2322,14.2593,14.0967,14.187,2923100.0],["2024-12-09",14.2322,14.4218,14.1328,14.2232,3230800.0],["2024-12-10",14.2141,14.2593,13.9522,14.2322,4590500.0],["2024-12-11",14.2451,14.2451,13.96,13.9692,3324700.0],["2024-12-12",14.0152,14.0152,13.5369,13.5645,3660900.0],["2024-12-13",13.4542,13.4818,13.2427,13.3806,4592500.0],["2024-12-16",13.3162,13.5094,13.1783,13.2243,5607300.0],["2024-12-17",13.1047,13.1875,12.8748,12.9208,3994800.0],["2024-12-18",12.8656,12.9484,12.6357,12.7553,4870500.0],["2024-12-19",12.7001,12.838,12.5897,12.6449,4538300.0],["2024-12-20",12.6173,12.8748,12.507,12.7461,4457400.0],["2024-12-23",12.6725,12.6817,12.4978,12.6449,2784400.0],["2024-12-24",12.6265,12.6265,12.4518,12.4794,3039200.0],["2024-12-26",12.4334,12.6265,12.4242,12.5437,1985200.0],["2024-12-27",12.415,12.4978,12.3322,12.4058,4222100.0],["2024-12-30",12.4426,12.4426,12.1759,12.369,3495800.0],["2024-12-31",12.3414,12.5254,12.3138,12.4702,4189100.0],["2025-01-02",12.5346,12.6265,12.415,12.5346,3156600.0],["2025-01-03",12.5437,12.7645,12.5437,12.6725,2830000.0],["2025-01-06",12.8472,12.9116,12.7093,12.8012,4430000.0],["2025-01-07",12.93,13.0128,12.8288,12.838,3380400.0],["2025-01-08",12.8104,12.8472,12.6173,12.7828,3303500.0],["2025-01-10",12.6449,12.7093,12.4518,12.5437,3363800.0],["2025-01-13",12.5346,12.7001,12.4518,12.6817,2941500.0],["2025-01-14",12.5713,12.6725,12.4242,12.6081,4312500.0],["2025-01-15",12.8472,12.8472,12.5713,12.5897,2982800.0],["2025-01-16",12.5989,12.7828,12.5529,12.7553,4148000.0],["2025-01-17",12.7553,12.8932,12.7553,12.8288,2711200.0],["2025-01-21",12.8656,12.9944,12.8288,12.9392,6352900.0],["2025-01-22",12.9116,13.0587,12.838,13.0036,4351900.0],["2025-01-23",12.9852,13.1231,12.9484,13.0128,3742700.0],["2025-01-24",13.0863,13.1231,12.9852,13.0128,3527300.0],["2025-01-27",13.0036,13.4542,12.9944,13.3898,4541300.0],["2025-01-28",13.4082,13.5829,13.3898,13.5002,5110100.0],["2025-01-29",13.4818,13.5002,13.2335,13.2611,3366600.0],["2025-01-30",13.2978,13.5094,13.2335,13.353,3094900.0],["2025-01-31",13.3346,13.4358,13.2427,13.3254,4370300.0],["2025-02-03",12.9392,13.4174,12.792,13.3622,4414700.0],["2025-02-04",13.4726,13.6289,13.4542,13.5186,3393300.0],["2025-02-05",13.5921,13.6381,13.4082,13.4634,5051000.0],["2025-02-06",13.5277,13.5277,13.2703,13.4266,4174300.0],["2025-02-07",13.4542,13.4542,13.1783,13.2519,4074900.0],["2025-02-10",13.2519,13.3438,13.2243,13.3254,2625400.0],["2025-02-11",13.2886,13.4358,13.2427,13.4082,3670200.0],["2025-02-12",13.3254,13.4634,13.307,13.4174,3843500.0],["2025-02-13",13.7117,14.0335,13.6197,14.0244,5058600.0],["2025-02-14",14.1715,14.2451,14.0703,14.1439,3463800.0],["2025-02-18",14.0979,14.1255,13.9692,13.9784,3710100.0],["2025-02-19",13.9876,14.0335,13.868,14.0152,2836900.0],["2025-02-20",14.0152,14.2451,13.9692,14.1715,2882900.0],["2025-02-21",14.1439,14.3738,14.0703,14.337,3482000.0],["2025-02-24",14.3462,14.5026,14.3278,14.3738,3390700.0],["2025-02-25",14.4014,14.6037,14.3922,14.4566,3918800.0],["2025-02-26",14.4106,14.475,14.3094,14.383,4823200.0],["2025-02-27",14.3278,14.383,14.2175,14.2726,2251800.0],["2025-02-28",14.3462,14.383,14.1255,14.2267,3076200.0],["2025-03-03",14.2267,14.383,14.1715,14.2451,3479700.0],["2025-03-04",14.2175,14.3094,14.0979,14.1531,5409900.0],["2025-03-05",14.1899,14.4014,14.0611,14.1255,3225100.0],["2025-03-06",14.1071,14.4566,14.1071,14.3646,3256900.0],["2025-03-07",14.3554,14.6221,14.2635,14.5301,4147500.0],["2025-03-10",14.521,14.8244,14.4842,14.7784,4039400.0],["2025-03-11",14.6184,14.7588,14.2628,14.3751,3404200.0],["2025-03-12",14.3096,14.3657,14.1318,14.1411,5026000.0],["2025-03-13",14.0382,14.1785,13.9165,14.0382,5019000.0],["2025-03-14",14.0101,14.0475,13.9446,14.0288,2707200.0],["2025-03-17",14.0569,14.1411,14.0382,14.0756,3994300.0],["2025-03-18",14.085,14.1224,13.8978,14.0382,3293900.0],["2025-03-19",13.9914,14.0382,13.8697,13.9633,2147000.0],["2025-03-20",13.8978,13.9165,13.6638,13.7106,2805600.0],["2025-03-21",13.5328,13.617,12.99,13.0368,5822100.0],["2025-03-24",13.0461,13.1397,12.8683,12.9058,4014600.0],["2025-03-25",12.9806,13.0742,12.9432,13.0274,3288900.0],["2025-03-26",13.0742,13.2427,12.9993,13.2146,4059600.0],["2025-03-27",13.2427,13.4018,13.1865,13.3737,2888400.0],["2025-03-28",13.4392,13.4766,13.2801,13.3737,3138900.0],["2025-03-31",13.3363,13.5889,13.2895,13.4205,3263600.0],["2025-04-01",13.4392,13.4954,13.2801,13.4486,2954500.0],["2025-04-02",13.4298,13.4392,13.0461,13.0929,2380100.0],["2025-04-03",13.2895,13.6264,13.2427,13.6077,4061800.0],["2025-04-04",13.4111,13.7574,13.3737,13.5328,8443500.0],["2025-04-07",13.1023,13.5141,13.0087,13.3363,8019400.0],["2025-04-08",13.4298,13.5609,12.8028,12.9338,6207500.0],["2025-04-09",12.8309,13.4766,12.7373,13.1678,6863400.0],["2025-04-10",13.1772,13.5047,13.0929,13.4954,8704900.0],["2025-04-11",13.6077,13.8136,13.5141,13.6451,4639900.0],["2025-04-14",13.72,13.9071,13.6077,13.8697,2873400.0],["2025-04-15",13.9165,13.9165,13.6545,13.7106,2836600.0],["2025-04-16",13.7761,13.9165,13.72,13.8136,2032300.0],["2025-04-17",13.8791,14.0943,13.8697,14.0475,2639800.0],["2025-04-21",14.0382,14.1973,14.0382,14.1692,2270700.0],["2025-04-22",14.1037,14.3002,14.1037,14.2066,3072800.0],["2025-04-23",14.1411,14.2066,13.9914,14.1318,3512100.0],["2025-04-24",14.1598,14.1692,14.0662,14.0756,1746200.0],["2025-04-25",14.1037,14.113,13.8697,14.0101,1952800.0],["2025-04-28",14.0101,14.1318,13.9727,14.1037,1790300.0],["2025-04-29",14.1224,14.2534,14.1224,14.1785,1551100.0],["2025-04-30",14.2721,14.4406,14.1785,14.3938,2237300.0],["2025-05-01",14.3938,14.3938,14.1598,14.2534,3071000.0],["2025-05-02",14.2815,14.347,14.0382,14.0662,3012000.0],["2025-05-05",14.0756,14.1411,13.9165,14.1037,2556800.0],["2025-05-06",14.1411,14.3564,14.1411,14.3096,2562800.0],["2025-05-07",14.3096,14.4219,14.0382,14.0662,4647100.0],["2025-05-08",14.0475,14.1879,13.9539,13.9727,5042400.0],["2025-05-09",14.5903,14.9834,14.1785,14.9647,6112000.0],["2025-05-12",14.7869,14.946,14.6839,14.9085,2811000.0],["2025-05-13",14.8898,14.9553,14.5997,14.6465,3297900.0],["2025-05-14",14.6558,14.712,14.4593,14.5342,2788600.0],["2025-05-15",14.6091,14.7494,14.5155,14.6933,2992700.0],["2025-05-16",14.6839,14.8243,14.6746,14.7869,1957400.0],["2025-05-19",14.7494,14.8711,14.712,14.8711,960800.0],["2025-05-20",14.843,14.9928,14.843,14.9272,2165800.0],["2025-05-21",14.9647,15.0208,14.8898,14.9928,2126100.0],["2025-05-22",14.9928,15.0489,14.8992,14.9647,2396300.0],["2025-05-23",15.077,15.1425,14.9366,15.0957,2025000.0],["2025-05-27",15.1238,15.1799,15.0115,15.0396,3257600.0],["2025-05-28",14.974,15.0208,14.9085,15.0208,1991200.0],["2025-05-29",15.0302,15.2642,15.0021,15.1519,2653900.0],["2025-05-30",15.1519,15.3858,15.1519,15.339,2028100.0],["2025-06-02",15.4139,15.5449,15.3484,15.4326,2533500.0],["2025-06-03",15.4326,15.4794,15.1612,15.3484,3286400.0],["2025-06-04",15.442,15.4607,15.2642,15.3578,2563900.0],["2025-06-05",15.3484,15.4139,15.2735,15.3484,1988500.0],["2025-06-06",15.3484,15.3484,15.208,15.3016,2490600.0],["2025-06-09",15.339,15.4139,15.2174,15.2829,4063600.0],["2025-06-10",15.3344,15.4297,15.1723,15.3248,1898700.0],["2025-06-11",15.3248,15.3725,15.2772,15.3344,2156600.0],["2025-06-12",15.4107,15.5156,15.3821,15.506,3321400.0],["2025-06-13",15.4679,15.5633,15.3725,15.3725,2544700.0],["2025-06-16",15.3058,15.4774,15.3058,15.3821,2321900.0],["2025-06-17",15.363,15.3916,15.1818,15.2104,2098100.0],["2025-06-18",15.2104,15.3248,15.1723,15.2772,2649700.0],["2025-06-20",15.4488,15.4488,15.2295,15.2581,3588700.0],["2025-06-23",15.2199,15.4488,15.1913,15.4393,2392600.0],["2025-06-24",15.3916,15.4679,15.2581,15.2867,2531600.0],["2025-06-25",15.2676,15.2676,15.0101,15.1913,5468100.0],["2025-06-26",15.2581,15.2962,15.1437,15.2009,2820400.0],["2025-06-27",15.2009,15.2199,15.0101,15.096,3554900.0],["2025-06-30",15.0578,15.3248,15.0388,15.3153,3730800.0],["2025-07-01",15.3821,15.5823,15.363,15.5251,2127100.0],["2025-07-02",15.4202,15.5156,15.3153,15.4774,4629900.0],["2025-07-03",15.4488,15.5919,15.363,15.5442,1334600.0],["2025-07-07",15.4297,15.6395,15.4011,15.6205,2797200.0],["2025-07-08",15.6109,15.8493,15.6109,15.7826,3306500.0],["2025-07-09",15.8303,15.8303,15.6681,15.7921,2540300.0],["2025-07-10",15.7349,15.8303,15.5633,15.7635,4617200.0],["2025-07-11",15.7254,15.8112,15.63,15.7158,2392800.0],["2025-07-14",15.7826,15.8303,15.5823,15.63,2684900.0],["2025-07-15",15.6586,15.6968,15.5633,15.6014,3775400.0],["2025-07-16",15.5823,15.7731,15.5823,15.7063,3996200.0],["2025-07-17",15.6395,15.6872,15.5823,15.6014,2344200.0],["2025-07-18",15.5919,15.6395,15.4393,15.487,2804600.0],["2025-07-21",15.5346,15.7444,15.5346,15.6777,3267200.0],["2025-07-22",15.7158,15.9638,15.7063,15.8589,3263200.0],["2025-07-23",15.6872,15.9161,15.6872,15.7921,3503100.0],["2025-07-24",15.7826,15.8589,15.7444,15.754,2532400.0],["2025-07-25",15.6968,15.7158,15.506,15.6968,3369700.0],["2025-07-28",15.63,15.6682,15.4679,15.4679,2807500.0],["2025-07-29",15.4488,15.5537,15.4297,15.4965,2985500.0],["2025-07-30",15.4202,15.506,15.4107,15.4393,3462900.0],["2025-07-31",15.4107,15.4584,15.3153,15.3535,3202000.0],["2025-08-01",15.4774,15.487,14.8766,14.8766,5098500.0],["2025-08-04",15.0006,15.096,14.9339,15.0197,2306500.0],["2025-08-05",14.9148,15.115,14.9148,15.0578,3741200.0],["2025-08-06",15.1437,15.239,15.0864,15.1532,4286600.0],["2025-08-07",15.1246,15.3344,15.0197,15.3344,3628400.0],["2025-08-08",15.3725,15.4584,15.3153,15.3344,2477100.0],["2025-08-11",15.3344,15.4107,15.2104,15.2772,2225700.0],["2025-08-12",15.2581,15.4297,15.2581,15.3153,2598000.0],["2025-08-13",15.3439,15.5633,15.3153,15.5156,3296100.0],["2025-08-14",15.4965,15.5251,15.4488,15.506,2371900.0],["2025-08-15",15.487,15.6682,15.487,15.6205,2502800.0],["2025-08-18",15.6109,15.8112,15.6109,15.7063,2120100.0],["2025-08-19",15.7254,15.7826,15.6491,15.7254,1797300.0],["2025-08-20",15.7731,15.8779,15.754,15.7826,3363400.0],["2025-08-21",15.6968,15.8303,15.6682,15.7826,2057000.0],["2025-08-22",15.8589,15.9447,15.7444,15.8303,2991000.0],["2025-08-25",15.8493,15.8779,15.7349,15.7349,3177600.0],["2025-08-26",15.7731,15.8207,15.6395,15.6491,2349300.0],["2025-08-27",15.6491,15.8303,15.6491,15.7444,3617800.0],["2025-08-28",15.7349,15.7349,15.6014,15.6777,2911700.0],["2025-08-29",15.7063,15.7826,15.5823,15.7254,2678900.0],["2025-09-02",15.6872,15.7349,15.5346,15.5823,3862000.0],["2025-09-03",15.506,15.7254,15.506,15.7063,3594300.0],["2025-09-04",15.7158,15.8207,15.6205,15.6586,3675000.0],["2025-09-05",15.7158,15.8398,15.7063,15.8017,2483800.0],["2025-09-08",15.8398,15.8779,15.63,15.6682,3311000.0],["2025-09-09",15.8017,15.8207,15.5442,15.6109,4793400.0],["2025-09-10",15.2581,15.3153,15.0674,15.096,3432900.0],["2025-09-11",15.1532,15.2676,15.096,15.2581,2834800.0],["2025-09-12",15.2199,15.239,15.0769,15.2104,3201100.0],["2025-09-15",15.2486,15.2772,15.1055,15.2486,3840600.0],["2025-09-16",15.2486,15.2867,15.1627,15.1818,2391500.0],["2025-09-17",15.2295,15.3725,15.2104,15.3248,7836100.0],["2025-09-18",15.2581,15.2962,15.0101,15.0769,3410900.0],["2025-09-19",15.0769,15.2009,14.9815,15.1627,4249000.0],["2025-09-22",15.1532,15.1818,15.0769,15.0864,2794800.0],["2025-09-23",15.0864,15.1437,15.0006,15.096,3098400.0],["2025-09-24",15.0674,15.0864,14.9052,15.0674,3326100.0],["2025-09-25",15.0769,15.0769,14.9052,14.9243,2408100.0],["2025-09-26",14.9339,14.9911,14.8862,14.9529,3239900.0],["2025-09-29",14.9911,15.0769,14.9625,15.0292,2845800.0],["2025-09-30",15.0101,15.0483,14.8957,15.0388,3897700.0],["2025-10-01",15.0197,15.115,14.9911,15.096,2643900.0],["2025-10-02",15.0674,15.0864,14.8194,14.8576,3177900.0],["2025-10-03",14.8576,15.0006,14.829,14.9625,2777600.0],["2025-10-06",14.8671,14.9052,14.6668,14.8099,2920400.0],["2025-10-07",14.8003,14.8576,14.7336,14.8099,4233600.0],["2025-10-08",14.8099,14.829,14.4475,14.457,4924700.0],["2025-10-09",14.438,14.5429,14.438,14.4666,3470100.0],["2025-10-10",14.5429,14.581,14.457,14.5333,5215800.0],["2025-10-13",14.5333,14.6096,14.4284,14.5143,3274400.0],["2025-10-14",14.5524,14.5524,14.1614,14.4284,8204900.0],["2025-10-15",14.457,14.5905,14.3235,14.3807,4031400.0],["2025-10-16",14.3521,14.4284,14.3426,14.3807,5288900.0],["2025-10-17",14.438,14.6859,14.3235,14.6192,5660000.0],["2025-10-20",14.6573,14.6954,14.3521,14.3807,4162200.0],["2025-10-21",14.3712,14.3998,14.3045,14.3426,4510700.0],["2025-10-22",14.314,14.5143,14.314,14.4952,3339000.0],["2025-10-23",14.4761,14.581,14.3617,14.3903,3232400.0],["2025-10-24",14.3998,14.3998,14.314,14.3617,3010100.0],["2025-10-27",14.3712,14.3712,14.2186,14.2663,4761700.0],["2025-10-28",14.1996,14.3521,14.1328,14.2854,4072500.0],["2025-10-29",14.2949,14.3045,13.9898,14.0661,7134700.0],["2025-10-30",14.0279,14.1137,14.0088,14.047,4791300.0],["2025-10-31",13.9421,14.0279,13.9039,13.9802,4768900.0],["2025-11-03",13.923,13.923,13.7609,13.9039,5271100.0],["2025-11-04",13.8944,13.9325,13.7895,13.8658,4575800.0],["2025-11-05",13.8372,14.0184,13.8276,13.9612,7448500.0],["2025-11-06",13.923,14.0851,13.923,13.9325,9574600.0],["2025-11-07",13.9993,14.1233,13.7609,14.1137,6939100.0],["2025-11-10",14.1137,14.2568,13.8944,14.0851,6386900.0],["2025-11-11",14.1137,14.1519,14.047,14.1042,5933200.0],["2025-11-12",14.0661,14.1423,13.9612,13.9898,4943500.0],["2025-11-13",13.9707,14.0756,13.923,14.0184,5205100.0],["2025-11-14",14.0374,14.0565,13.8467,13.8753,5689000.0],["2025-11-17",13.8849,13.8849,13.5797,13.6178,9060800.0],["2025-11-18",13.4939,13.5129,12.9312,12.9503,12224100.0],["2025-11-19",13.0266,13.1029,12.6833,12.8645,9211500.0],["2025-11-20",12.8931,12.9312,12.7119,12.75,5872600.0],["2025-11-21",12.7405,12.8359,12.6451,12.6642,7718300.0],["2025-11-24",12.6356,12.6833,12.3304,12.3781,8845800.0],["2025-11-25",12.4067,12.4926,12.2732,12.3686,6983600.0],["2025-11-26",12.3686,12.464,12.3209,12.3781,7454200.0],["2025-11-28",12.4735,12.5784,12.4449,12.5402,3712900.0],["2025-12-01",12.464,12.5021,12.2065,12.3114,9770400.0],["2025-12-02",12.3686,12.464,12.3114,12.464,6157800.0],["2025-12-03",12.5784,12.9789,12.5021,12.6642,15866500.0],["2025-12-04",12.8168,12.9026,12.731,12.7405,7907100.0],["2025-12-05",12.7405,12.9598,12.7214,12.8835,5472800.0],["2025-12-08",12.9217,12.9694,12.6642,12.75,6226800.0],["2025-12-09",12.8168,12.9217,12.6928,12.6928,4034800.0],["2025-12-10",12.6928,12.7596,12.5402,12.6642,6040800.0],["2025-12-11",12.2255,12.4163,12.1493,12.1779,6503200.0],["2025-12-12",12.2255,12.2542,12.1016,12.216,6392200.0],["2025-12-15",12.2637,12.3591,12.1206,12.1874,9655300.0],["2025-12-16",12.1493,12.2542,12.092,12.1302,8857700.0],["2025-12-17",12.1111,12.1874,12.0444,12.0634,7502300.0],["2025-12-18",12.0634,12.1588,11.9967,12.0539,5199500.0],["2025-12-19",12.0444,12.1111,11.9585,12.0253,9346900.0],["2025-12-22",12.0157,12.1397,11.9776,12.0634,5881700.0],["2025-12-23",12.0634,12.1493,12.0444,12.1397,6098800.0],["2025-12-24",12.1206,12.2255,12.1206,12.216,3289900.0],["2025-12-26",12.2637,12.3209,12.2255,12.3018,2444200.0],["2025-12-29",12.216,12.4163,12.1874,12.3877,6404600.0],["2025-12-30",12.4163,12.5021,12.34,12.464,5640300.0],["2025-12-31",12.464,12.5784,12.4258,12.5593,5405200.0],["2026-01-02",12.5975,12.6642,12.4926,12.5021,4866200.0],["2026-01-05",12.4735,12.5307,12.3018,12.4735,6394300.0],["2026-01-06",12.5498,12.6928,12.5116,12.5879,5794700.0],["2026-01-07",12.6261,12.6737,12.5212,12.5402,4617400.0],["2026-01-08",12.5402,12.7977,12.5307,12.731,4731100.0],["2026-01-09",12.7786,12.7882,12.6928,12.7405,4437900.0],["2026-01-12",12.8168,12.8549,12.7214,12.8454,3725500.0],["2026-01-13",12.8645,12.9026,12.7024,12.7214,4710000.0],["2026-01-14",12.7786,12.9598,12.7405,12.9408,5123500.0],["2026-01-15",12.9408,13.0075,12.8359,12.9694,4339700.0],["2026-01-16",12.9312,12.998,12.8835,12.9217,5513500.0],["2026-01-20",12.9217,12.9503,12.6451,12.6928,10896000.0],["2026-01-21",12.7024,12.8359,12.6833,12.7691,4480100.0],["2026-01-22",12.7882,13.0361,12.7882,12.9884,3981200.0],["2026-01-23",13.0171,13.2364,13.0075,13.2269,4365400.0],["2026-01-26",13.2555,13.2841,13.1696,13.2173,3243500.0],["2026-01-27",13.3031,13.4462,13.1982,13.2173,5056400.0],["2026-01-28",13.2364,13.3699,13.2173,13.3127,5724700.0],["2026-01-29",13.389,13.4176,13.2555,13.265,5324700.0],["2026-01-30",13.2173,13.3222,13.141,13.3127,4489400.0],["2026-02-02",13.3413,13.3985,13.0933,13.141,5310800.0],["2026-02-03",13.1029,13.3413,13.0838,13.2364,4274200.0],["2026-02-04",13.4176,13.656,13.2555,13.6083,6630000.0],["2026-02-05",13.5416,13.6178,13.4367,13.5988,7536600.0],["2026-02-06",13.6083,13.656,13.3794,13.4748,9060000.0],["2026-02-09",13.5416,13.6274,13.389,13.5702,4487900.0],["2026-02-10",13.6655,13.7514,13.5797,13.6465,5421300.0],["2026-02-11",13.6369,13.6655,13.5606,13.5797,7841300.0],["2026-02-12",13.265,13.5797,13.0838,13.2841,10667600.0],["2026-02-13",13.2269,13.2745,12.6356,12.8549,11840300.0],["2026-02-17",12.7977,13.0171,12.7691,12.9884,7231000.0],["2026-02-18",13.0171,13.0171,12.8835,12.9312,5662200.0],["2026-02-19",12.9312,12.9694,12.8359,12.8931,2704600.0],["2026-02-20",12.9598,12.9789,12.8454,12.9598,3629400.0],["2026-02-23",12.9789,13.0361,12.9312,12.9503,4231200.0],["2026-02-24",12.9503,13.0266,12.8454,12.9217,4107900.0],["2026-02-25",12.8931,12.9217,12.7786,12.8263,3989800.0],["2026-02-26",12.874,13.0457,12.8549,13.0266,3993200.0],["2026-02-27",13.0552,13.1887,13.0457,13.1029,5232800.0],["2026-03-02",13.0075,13.0361,12.7596,12.8263,6890900.0],["2026-03-03",12.731,13.1124,12.6738,13.0743,6401800.0],["2026-03-04",13.0647,13.265,13.0647,13.2364,5918100.0],["2026-03-05",13.2364,13.2459,13.0457,13.1506,7655800.0],["2026-03-06",13.0552,13.2745,13.0361,13.0647,6767100.0],["2026-03-09",12.9884,13.1506,12.8835,13.0361,8828700.0],["2026-03-10",13.2269,13.2459,13.0361,13.0838,9824000.0],["2026-03-11",13.1306,13.1404,12.8185,12.9453,8040900.0],["2026-03-12",12.9453,13.0428,12.799,12.8575,6880000.0],["2026-03-13",12.8477,12.9746,12.7209,12.7892,5190700.0],["2026-03-16",12.8672,13.0819,12.8087,13.0428,5616700.0],["2026-03-17",13.1111,13.1697,13.0526,13.1111,5632100.0],["2026-03-18",13.0038,13.0721,12.9648,12.9648,3280400.0],["2026-03-19",12.9453,13.0038,12.7404,12.8185,5971800.0],["2026-03-20",12.8575,12.916,12.7502,12.799,6413800.0],["2026-03-23",12.877,12.9063,12.7404,12.8672,4781500.0],["2026-03-24",12.8087,12.955,12.7404,12.8282,4013600.0],["2026-03-25",12.916,12.916,12.5941,12.6136,5215200.0],["2026-03-26",12.5843,12.6916,12.5161,12.5648,5671400.0],["2026-03-27",12.5161,12.5551,12.3697,12.4283,4859800.0],["2026-03-30",12.4575,12.6721,12.4185,12.5551,5584600.0],["2026-03-31",12.6429,12.6819,12.4478,12.5161,5266600.0],["2026-04-01",12.5746,12.6819,12.5356,12.6526,6185900.0],["2026-04-02",12.5063,12.5648,12.2722,12.5453,10158600.0],["2026-04-06",12.5453,12.6429,12.5063,12.5453,4063300.0],["2026-04-07",12.5063,12.5258,12.1941,12.2234,8865200.0],["2026-04-08",12.3405,12.4087,12.2429,12.3209,5221100.0],["2026-04-09",12.2624,12.2722,11.4625,11.482,15972700.0],["2026-04-10",11.4625,11.8137,11.4039,11.5405,8336200.0],["2026-04-13",11.5113,11.7844,11.4137,11.7746,5415900.0],["2026-04-14",11.7844,11.9502,11.7746,11.8917,4380600.0],["2026-04-15",11.9405,12.0478,11.8429,12.0283,4338000.0],["2026-04-16",12.0868,12.1551,12.0478,12.0771,4249200.0],["2026-04-17",12.0868,12.2527,12.0673,12.1161,9852100.0],["2026-04-20",12.0576,12.1063,11.9795,12.0185,5278000.0],["2026-04-21",12.0673,12.0966,11.9502,11.999,5358600.0],["2026-04-22",11.999,12.0966,11.96,11.999,4753800.0],["2026-04-23",11.9893,12.1356,11.9698,12.1161,3925200.0],["2026-04-24",12.1063,12.1258,11.96,12.0088,3314000.0],["2026-04-27",12.038,12.1063,11.8429,11.8429,3583400.0],["2026-04-28",11.96,12.1844,11.8429,12.0283,6086100.0],["2026-04-29",11.9698,12.0283,11.8722,11.9112,3461500.0],["2026-04-30",11.921,12.2527,11.9015,12.2234,3617000.0],["2026-05-01",12.2722,12.3112,12.2136,12.2429,3290700.0],["2026-05-04",12.1356,12.3502,12.1356,12.2819,4308600.0],["2026-05-05",12.2429,12.3405,12.2039,12.2819,3082800.0],["2026-05-06",12.3892,12.5746,12.3014,12.5063,6773100.0],["2026-05-07",12.4673,12.6624,12.4673,12.5746,6188400.0],["2026-05-08",12.4283,12.477,12.2527,12.438,6968400.0],["2026-05-11",12.3795,12.4575,12.1844,12.2722,7510800.0],["2026-05-12",12.2429,12.3892,12.2331,12.2624,3868600.0],["2026-05-13",12.2429,12.2819,12.038,12.0673,5478300.0],["2026-05-14",12.1161,12.2136,12.0478,12.0771,3219800.0],["2026-05-15",12.0283,12.1161,11.882,11.9112,4175400.0],["2026-05-18",11.921,12.0576,11.921,11.999,3047300.0],["2026-05-19",11.9795,12.1746,11.7356,12.0088,7538600.0],["2026-05-20",12.0088,12.1649,11.96,12.1161,5946800.0],["2026-05-21",12.0771,12.1941,11.9795,12.1161,4984700.0],["2026-05-22",12.1454,12.3014,12.1161,12.1844,3981100.0],["2026-05-26",12.1356,12.3112,12.1356,12.2527,5226200.0],["2026-05-27",12.2331,12.4087,12.0771,12.0868,5800100.0],["2026-05-28",12.0868,12.2917,12.038,12.2136,4080700.0],["2026-05-29",12.2039,12.2917,12.1161,12.2429,3617800.0],["2026-06-01",12.2136,12.3014,12.1941,12.2429,3745900.0],["2026-06-02",12.2624,12.3209,12.1454,12.2527,4549600.0],["2026-06-03",12.1746,12.2624,11.96,11.9795,6569400.0],["2026-06-04",12.1161,12.1356,11.8039,11.9795,7022600.0],["2026-06-05",12.0576,12.0771,11.9307,12.0088,7241500.0],["2026-06-08",11.9698,12.0478,11.7844,11.8722,5475100.0],["2026-06-09",11.96,12.0478,11.8917,11.96,6696000.0],["2026-06-10",11.93,11.94,11.77,11.87,6095800.0],["2026-06-11",11.87,11.97,11.74,11.89,7998400.0],["2026-06-12",11.93,12.03,11.77,11.88,8496200.0],["2026-06-15",11.91,11.97,11.79,11.79,5533900.0],["2026-06-16",11.81,11.88,11.67,11.81,6300400.0],["2026-06-17",11.75,11.84,11.61,11.66,9200600.0],["2026-06-18",11.63,11.64,11.43,11.54,10139900.0],["2026-06-22",11.54,11.55,11.33,11.34,7518300.0],["2026-06-23",11.3,11.55,11.3,11.49,4281000.0],["2026-06-24",11.5,11.54,11.22,11.23,6067600.0],["2026-06-25",11.24,11.28,11.04,11.08,4981600.0],["2026-06-26",11.13,11.15,11.05,11.1,4352200.0],["2026-06-29",11.11,11.11,10.75,10.79,7626900.0],["2026-06-30",10.71,10.78,10.52,10.57,8194800.0],["2026-07-01",10.5,10.72,10.44,10.52,4301800.0],["2026-07-02",10.6,10.77,10.08,10.19,11975400.0],["2026-07-06",10.255,10.3678,10.105,10.22,7908024.070867],["2026-07-07",10.35,10.695,10.34,10.43,5601260.504821],["2026-07-08",10.4,10.56,10.4,10.45,5236352.221685],["2026-07-09",10.4,10.44,10.295,10.41,4435232.721152],["2026-07-10",10.51,10.57,10.4,10.42,3257899.535718],["2026-07-13",10.5,10.68,10.5,10.54,5625724.901632],["2026-07-14",10.5,10.56,10.44,10.44,4278683.362163],["2026-07-15",10.44,10.695,10.33,10.48,4573922.661028],["2026-07-16",10.44,10.655,10.44,10.59,9420753.150228],["2026-07-17",10.69,10.7,10.3,10.4,6602496.658382],["2026-07-20",10.4,10.4,10.27,10.28,6009348.252114],["2026-07-21",10.15,10.215,9.95,10.18,8028629.980931],["2026-07-22",10.25,10.4,10.17,10.21,7239717.484532],["2026-07-23",10.17,10.205,10.055,10.11,4972549.595423],["2026-07-24",10.12,10.25,10.06,10.22,3910731.226691],["2026-07-27",10.3,10.485,10.27,10.4,6224112.44943],["2026-07-28",10.5,10.74,10.48,10.69,6978452.03224],["2026-07-29",10.68,11.14,10.675,11.13,13995816.379199],["2026-07-30",11.1,11.1,10.71,10.77,11586567.319058],["2026-07-31",10.05,10.05,9.22,9.56,32781628.532636],["2026-08-03",9.41,9.63,9.28,9.59,8451503.275775],["2026-08-04",9.32,9.54,9.2,9.53,20165294.614389],["2026-08-05",9.53,9.825,9.42,9.8,12591287.992051],["2026-08-06",9.82,10.04,9.73,9.81,12714199.49288],["2026-08-07",9.88,9.97,9.7,9.72,7070824.60207],["2026-08-10",9.62,9.65,9.425,9.545,1755971.195223],["2026-08-11",9.59,9.75,9.58,9.64,5229890.012691],["2026-08-12",9.6,9.625,9.44,9.52,5601859.175305],["2026-08-13",9.54,9.72,9.475,9.68,7731204.716019],["2026-08-14",9.71,9.78,9.68,9.76,5801273.461153],["2026-08-17",9.71,9.83,9.64,9.69,3787030.033874],["2026-08-18",9.74,9.81,9.66,9.67,4712179.70527],["2026-08-19",9.69,10.05,9.68,10.03,5817838.852953],["2026-08-20",10.02,10.105,9.87,10.02,6049667.624777],["2026-08-21",10.04,10.1,9.88,9.9,5843765.085475],["2026-08-24",9.87,9.9,9.8,9.83,3797757.307007],["2026-08-25",9.76,9.86,9.72,9.83,4118067.47933],["2026-08-26",9.76,9.8,9.64,9.7,5415584.449522],["2026-08-27",9.67,9.87,9.62,9.76,5659081.364776],["2026-08-28",9.77,9.85,9.51,9.67,6149910.825018],["2026-08-31",9.73,9.785,9.64,9.68,5429471.836914],["2026-09-01",9.66,9.74,9.59,9.65,5321227.911514],["2026-09-02",9.68,9.77,9.55,9.57,4587367.246214],["2026-09-03",9.68,9.78,9.62,9.74,6287633.5348],["2026-09-04",9.72,9.73,9.62,9.67,7484195.402979],["2026-09-08",9.66,9.71,9.585,9.65,5447919.11911],["2026-09-09",9.67,9.69,9.445,9.46,6558409.091735],["2026-09-10",9.35,9.405,9.06,9.09,6696743.32462],["2026-09-11",9.05,9.185,9.01,9.1,5506433.01401],["2026-09-14",9.09,9.19,8.96,9.16,7693499.827906],["2026-09-15",9.09,9.175,9,9.08,4675498.513994]]}