{"t":"ADTN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-08-10",3.6317,3.7967,3.5491,3.7555,8654400.0],["1994-08-11",3.7555,3.7555,3.4666,3.5079,1704400.0],["1994-08-12",3.5079,3.5904,3.5079,3.5904,276800.0],["1994-08-15",3.5904,3.5904,3.4047,3.5491,242000.0],["1994-08-16",3.5904,3.7116,3.5053,3.5079,382400.0],["1994-08-17",3.5904,3.5904,3.5079,3.5904,299200.0],["1994-08-18",3.5904,3.5904,3.5079,3.5904,359600.0],["1994-08-19",3.5079,3.5904,3.5079,3.5904,259600.0],["1994-08-22",3.5904,3.5904,3.4666,3.5491,400400.0],["1994-08-23",3.5491,3.5491,3.4666,3.5491,252800.0],["1994-08-24",3.5904,3.7142,3.5078,3.7142,505200.0],["1994-08-25",3.7142,3.7142,3.6317,3.7142,242000.0],["1994-08-26",3.7142,4.2507,3.6729,4.1372,1368400.0],["1994-08-29",4.1682,4.5808,4.1269,4.5396,1600000.0],["1994-08-30",4.5808,4.7872,4.4983,4.7046,1066800.0],["1994-08-31",4.7046,4.7046,4.3745,4.4983,676400.0],["1994-09-01",4.4158,4.457,4.3745,4.457,308000.0],["1994-09-02",4.457,4.457,4.3745,4.457,236800.0],["1994-09-06",4.3745,4.457,4.3745,4.457,215200.0],["1994-09-07",4.5808,4.6634,4.5396,4.5396,320400.0],["1994-09-08",4.6221,4.7459,4.5396,4.6221,309200.0],["1994-09-09",4.7459,4.7459,4.6195,4.7459,237600.0],["1994-09-12",4.6634,4.7459,4.5808,4.5808,330400.0],["1994-09-13",4.6221,4.7459,4.5808,4.6634,281600.0],["1994-09-14",4.7459,4.911,4.6221,4.911,308000.0],["1994-09-15",4.911,4.9935,4.7872,4.9935,338400.0],["1994-09-16",4.9523,5.0761,4.8697,4.9729,230400.0],["1994-09-19",4.9935,5.0348,4.911,4.9935,344000.0],["1994-09-20",4.9523,4.9523,4.8697,4.8697,509600.0],["1994-09-21",4.8697,5.0348,4.8697,4.9523,264000.0],["1994-09-22",5.0348,5.0761,4.9523,5.0761,200000.0],["1994-09-23",5.1173,5.4475,5.0348,5.4062,419600.0],["1994-09-26",5.53,5.7776,5.4888,5.7364,348000.0],["1994-09-27",5.8189,5.8189,5.6126,5.757,644400.0],["1994-09-28",5.7776,5.7776,5.6538,5.7364,586800.0],["1994-09-29",5.7364,5.7364,5.5713,5.6951,205200.0],["1994-09-30",5.6126,5.6951,5.53,5.5507,164000.0],["1994-10-03",5.53,5.6126,5.1173,5.1999,476400.0],["1994-10-04",5.1586,5.4062,5.0348,5.1586,486800.0],["1994-10-05",4.9523,5.0348,4.7872,5.0348,626400.0],["1994-10-06",4.9935,5.0761,4.9935,4.9935,72800.0],["1994-10-07",5.0761,5.0761,4.9909,4.9935,55200.0],["1994-10-10",5.0761,5.2411,4.9935,5.1173,276000.0],["1994-10-11",5.1586,5.3649,5.1173,5.2411,364400.0],["1994-10-12",5.1586,5.2411,5.1173,5.1173,110800.0],["1994-10-13",5.1999,5.2411,5.1173,5.1792,218000.0],["1994-10-14",5.2411,5.2824,5.1173,5.2824,276400.0],["1994-10-17",5.2824,5.53,5.2824,5.4681,243600.0],["1994-10-18",5.6951,5.7364,5.4062,5.4062,346800.0],["1994-10-19",5.4888,5.4888,5.2824,5.4062,402000.0],["1994-10-20",5.4062,5.4062,5.0761,5.0761,292000.0],["1994-10-21",5.0761,5.1999,5.0348,5.1586,193200.0],["1994-10-24",5.1586,5.1999,5.0348,5.1999,236400.0],["1994-10-25",5.1586,5.3649,5.0761,5.3237,131600.0],["1994-10-26",5.3649,5.4888,5.2411,5.4475,285200.0],["1994-10-27",5.4888,5.6332,5.4062,5.6126,197600.0],["1994-10-28",5.53,5.7776,5.53,5.6951,608800.0],["1994-10-31",5.7364,6.0252,5.6951,6.0252,568000.0],["1994-11-01",6.0252,6.0252,5.8189,5.8189,506800.0],["1994-11-02",5.9014,5.9427,5.7776,5.8602,324400.0],["1994-11-03",5.9427,5.9427,5.8189,5.8602,132800.0],["1994-11-04",5.8189,5.9014,5.8189,5.8189,66800.0],["1994-11-07",5.8602,5.8602,5.4888,5.6126,317600.0],["1994-11-08",5.5713,5.7776,5.5713,5.7776,103200.0],["1994-11-09",5.8189,5.9014,5.6951,5.8602,304000.0],["1994-11-10",5.9014,5.9014,5.7776,5.7776,172800.0],["1994-11-11",5.9014,5.9014,5.6538,5.6951,54400.0],["1994-11-14",5.6538,5.7776,5.6538,5.7776,60800.0],["1994-11-15",5.7776,5.7776,5.6538,5.7364,141200.0],["1994-11-16",5.7776,5.984,5.6538,5.9221,250000.0],["1994-11-17",5.984,5.984,5.6951,5.7983,204000.0],["1994-11-18",5.7364,5.9014,5.7364,5.8808,40400.0],["1994-11-21",5.9014,5.9014,5.7776,5.9014,20000.0],["1994-11-22",5.7776,5.9014,5.6951,5.6951,112000.0],["1994-11-23",5.6126,5.6538,5.53,5.6538,95600.0],["1994-11-25",5.6538,5.9014,5.6538,5.8189,143600.0],["1994-11-28",5.8602,5.984,5.7776,5.8602,288400.0],["1994-11-29",5.8602,6.1078,5.8602,6.0459,385600.0],["1994-11-30",6.0665,6.4379,6.0665,6.3967,1034800.0],["1994-12-01",6.4379,6.4379,5.984,6.0252,401200.0],["1994-12-02",6.1078,6.2316,6.0252,6.1078,150400.0],["1994-12-05",6.0252,6.2316,6.0252,6.1491,157200.0],["1994-12-06",6.1078,6.2316,6.1078,6.1491,40400.0],["1994-12-07",6.1491,6.2729,6.1078,6.2729,140000.0],["1994-12-08",6.2729,6.2729,5.984,5.984,200400.0],["1994-12-09",6.0665,6.0665,5.8189,5.9014,188400.0],["1994-12-12",6.0252,6.0252,5.9014,5.9427,81600.0],["1994-12-13",6.0253,6.0665,5.9427,6.0665,66000.0],["1994-12-14",6.1078,6.1491,6.0253,6.0665,26000.0],["1994-12-15",6.1491,6.1491,6.0665,6.1078,70800.0],["1994-12-16",6.0252,6.1078,6.0252,6.0252,11600.0],["1994-12-19",6.1078,6.1491,6.0665,6.1181,100800.0],["1994-12-20",6.2316,6.3554,6.1491,6.3554,170400.0],["1994-12-21",6.3554,6.603,6.2729,6.5205,277600.0],["1994-12-22",6.6443,6.6856,6.5617,6.6443,237200.0],["1994-12-23",6.6856,6.9332,6.603,6.8506,161200.0],["1994-12-27",7.0157,7.2633,6.9332,7.222,457600.0],["1994-12-28",7.2633,7.2633,7.0982,7.1808,164800.0],["1994-12-29",7.1808,7.3871,7.0982,7.3046,175200.0],["1994-12-30",7.3871,7.7173,7.3046,7.5522,549600.0],["1995-01-03",7.4697,7.5522,7.1808,7.3046,231600.0],["1995-01-04",7.2633,7.3046,6.9744,7.0157,295600.0],["1995-01-05",7.0982,7.0982,6.6855,6.8094,185600.0],["1995-01-06",6.7268,6.7681,6.603,6.6649,326400.0],["1995-01-09",6.7268,6.7681,6.6443,6.7681,94000.0],["1995-01-10",6.8919,7.0982,6.8094,7.057,270400.0],["1995-01-11",7.057,7.2633,7.057,7.1808,271200.0],["1995-01-12",7.222,7.3871,7.1395,7.3871,129200.0],["1995-01-13",7.3871,7.5522,7.3459,7.4903,182800.0],["1995-01-16",7.5935,7.5935,7.057,7.057,239600.0],["1995-01-17",7.0157,7.1395,6.8919,7.0982,876000.0],["1995-01-18",7.3046,7.3458,7.1808,7.3046,288400.0],["1995-01-19",7.3046,7.3046,7.0982,7.2633,76800.0],["1995-01-20",7.2633,7.5109,7.1395,7.3871,258800.0],["1995-01-23",7.3871,7.5935,7.2633,7.5522,112000.0],["1995-01-24",7.5935,8.0474,7.4697,8.0062,751200.0],["1995-01-25",7.8411,8.13,7.8411,8.0887,629200.0],["1995-01-26",8.13,8.5014,8.0062,8.3776,549200.0],["1995-01-27",8.3776,8.4601,8.2125,8.4188,190800.0],["1995-01-30",8.4188,8.7077,8.3363,8.5839,553600.0],["1995-01-31",8.6665,8.749,8.5426,8.5839,411200.0],["1995-02-01",8.5426,8.6252,8.1712,8.3363,184400.0],["1995-02-02",8.3776,8.4188,8.295,8.3776,229200.0],["1995-02-03",8.4601,8.4601,8.3363,8.4188,411600.0],["1995-02-06",8.4188,8.4188,8.1712,8.295,365600.0],["1995-02-07",8.295,8.295,8.1712,8.2125,172400.0],["1995-02-08",8.1712,8.3776,8.1712,8.3776,201600.0],["1995-02-09",8.4188,8.4188,8.295,8.3363,1165200.0],["1995-02-10",8.3776,8.3776,8.2538,8.2538,92400.0],["1995-02-13",8.2538,8.3776,8.2538,8.2538,22800.0],["1995-02-14",8.2538,8.3776,8.2538,8.3776,14000.0],["1995-02-15",8.3776,8.3776,8.2538,8.3776,360000.0],["1995-02-16",8.3776,9.0791,8.295,9.0791,426000.0],["1995-02-17",9.1204,9.1204,8.8728,8.8728,96400.0],["1995-02-21",8.8315,9.0379,8.8315,9.0379,83200.0],["1995-02-22",8.9141,9.0379,8.8728,8.9966,52400.0],["1995-02-23",8.9966,9.0791,8.8728,8.9966,129600.0],["1995-02-24",8.9141,9.0379,8.8728,8.9141,77200.0],["1995-02-27",8.9553,8.9553,8.749,8.8728,101600.0],["1995-02-28",8.749,8.9141,8.749,8.7903,222000.0],["1995-03-01",8.7903,8.9141,8.7903,8.9141,13200.0],["1995-03-02",8.9141,8.9141,8.7903,8.9141,34400.0],["1995-03-03",8.7903,8.9141,8.749,8.749,52400.0],["1995-03-06",8.8728,8.8728,8.749,8.8315,28000.0],["1995-03-07",8.749,8.8728,8.7077,8.749,68400.0],["1995-03-08",8.8728,8.9141,8.749,8.9141,151600.0],["1995-03-09",8.9141,8.9141,8.7077,8.749,125600.0],["1995-03-10",8.6665,8.6665,8.295,8.4601,552800.0],["1995-03-13",8.4601,8.5839,8.4601,8.5839,250800.0],["1995-03-14",8.5426,8.5839,8.4601,8.5839,95600.0],["1995-03-15",8.4601,8.5839,8.4601,8.5839,18400.0],["1995-03-16",8.5839,8.5839,8.4601,8.5839,14800.0],["1995-03-17",8.4601,8.5014,8.3776,8.5014,22800.0],["1995-03-20",8.3776,8.5014,8.3776,8.4188,27200.0],["1995-03-21",8.3776,8.5014,8.3776,8.4188,65200.0],["1995-03-22",8.3776,8.5014,8.3776,8.3776,18400.0],["1995-03-23",8.3776,8.6665,8.3776,8.6046,104400.0],["1995-03-24",8.6665,8.9141,8.5426,8.8315,323200.0],["1995-03-27",8.8728,9.6156,8.8315,9.4506,500400.0],["1995-03-28",9.5744,9.6569,9.4093,9.5331,162800.0],["1995-03-29",9.5744,10.0283,9.5331,9.5744,466000.0],["1995-03-30",9.6982,9.6982,9.2855,9.3268,232000.0],["1995-03-31",9.2442,9.2442,9.0791,9.2029,89200.0],["1995-04-03",9.0379,9.203,8.9966,9.1204,77200.0],["1995-04-04",9.1204,9.1204,8.9966,9.0791,140400.0],["1995-04-05",9.0379,9.1617,9.0379,9.1617,82000.0],["1995-04-06",9.1617,9.1617,8.9553,9.0791,69200.0],["1995-04-07",8.9553,9.0791,8.8728,8.8728,68400.0],["1995-04-10",8.9966,8.9966,8.8728,8.8728,51600.0],["1995-04-11",8.8728,9.0379,8.8728,8.9966,90000.0],["1995-04-12",8.9141,9.5331,8.9141,9.5331,213600.0],["1995-04-13",9.6569,9.7807,9.5744,9.6982,235600.0],["1995-04-17",9.8633,10.7299,9.7394,10.1109,476000.0],["1995-04-18",10.1934,10.2759,10.1109,10.2347,76400.0],["1995-04-19",10.1521,10.2347,9.9871,10.0696,205600.0],["1995-04-20",10.1934,10.9156,10.1934,10.8124,515600.0],["1995-04-21",10.895,11.4727,10.895,11.2664,364800.0],["1995-04-24",11.2251,11.2664,11.1013,11.1426,276400.0],["1995-04-25",10.8124,10.8124,10.6061,10.6474,290400.0],["1995-04-26",10.6474,10.6474,10.2347,10.5236,855600.0],["1995-04-27",10.5236,11.1013,10.441,11.1013,233200.0],["1995-04-28",11.1013,11.1839,10.8537,10.9156,395600.0],["1995-05-01",10.8537,10.9362,10.7712,10.7712,192400.0],["1995-05-02",10.895,10.895,10.6886,10.8124,57600.0],["1995-05-03",10.8124,10.8124,10.6474,10.7299,95600.0],["1995-05-04",10.6061,10.7299,10.441,10.441,177200.0],["1995-05-05",10.4823,10.4823,10.2759,10.3172,258800.0],["1995-05-08",10.2759,10.2759,9.5331,9.9045,1012000.0],["1995-05-09",9.8633,10.0696,9.4918,9.5331,435200.0],["1995-05-10",9.5331,9.6569,9.5331,9.6569,216400.0],["1995-05-11",9.6569,9.6982,9.5331,9.6982,256400.0],["1995-05-12",9.6982,10.1521,9.6156,10.1521,407200.0],["1995-05-15",10.8124,11.3902,10.4823,10.9775,504200.0],["1995-05-16",11.3902,11.514,11.06,11.1426,337000.0],["1995-05-17",11.2664,11.2664,10.8124,11.06,183200.0],["1995-05-18",11.2251,11.2251,10.5648,10.5648,173400.0],["1995-05-19",10.3997,10.7299,10.0696,10.7299,315200.0],["1995-05-22",10.7299,11.5553,10.4823,11.5553,116200.0],["1995-05-23",11.5553,11.8854,11.1426,11.3077,223800.0],["1995-05-24",11.3077,11.4727,11.1426,11.3902,57600.0],["1995-05-25",11.3902,11.5553,10.7299,10.9156,94200.0],["1995-05-26",10.895,11.3902,10.7299,11.3902,51800.0],["1995-05-30",11.3902,11.3902,10.8124,10.895,49000.0],["1995-05-31",10.9775,11.3077,10.9775,11.06,52200.0],["1995-06-01",11.3077,11.8854,10.1521,10.8124,373000.0],["1995-06-02",10.895,11.06,10.6474,10.9775,135400.0],["1995-06-05",10.6474,10.6474,10.3172,10.4823,257000.0],["1995-06-06",10.4823,10.7299,10.3172,10.4823,88400.0],["1995-06-07",10.6474,10.895,10.4823,10.5648,113800.0],["1995-06-08",10.7299,10.7299,10.4823,10.7299,44000.0],["1995-06-09",10.7299,10.7299,10.4823,10.7299,10000.0],["1995-06-12",10.4823,11.06,10.4823,10.895,86600.0],["1995-06-13",10.895,10.895,10.6474,10.7299,441200.0],["1995-06-14",10.5648,10.7299,10.3997,10.3997,61600.0],["1995-06-15",10.6474,10.6474,10.3997,10.4823,124800.0],["1995-06-16",10.6474,10.7299,10.3997,10.7299,48600.0],["1995-06-19",10.7299,10.8124,10.5648,10.8124,252400.0],["1995-06-20",10.895,11.8854,10.7299,11.4727,268800.0],["1995-06-21",11.5553,11.8854,11.3077,11.8029,230600.0],["1995-06-22",11.8854,12.4632,11.6378,11.8854,362400.0],["1995-06-23",12.0505,12.4632,11.8029,12.2981,156000.0],["1995-06-26",12.0505,12.3806,11.8029,12.0505,80000.0],["1995-06-27",12.0505,12.0505,11.5553,11.5553,103800.0],["1995-06-28",11.7203,11.7203,10.9775,11.3077,666200.0],["1995-06-29",10.9362,10.9775,10.8124,10.8537,3525600.0],["1995-06-30",10.9775,11.06,10.8124,11.06,549400.0],["1995-07-03",11.06,11.06,10.8124,10.9775,162200.0],["1995-07-05",11.1426,11.2251,10.895,11.1426,227400.0],["1995-07-06",11.2251,11.6378,10.9775,11.4727,492000.0],["1995-07-07",11.3077,11.8854,11.3077,11.6378,416200.0],["1995-07-10",11.968,12.0505,11.4727,11.5553,360800.0],["1995-07-11",11.5553,11.7203,11.06,11.06,196600.0],["1995-07-12",11.3077,11.5553,11.06,11.4315,140800.0],["1995-07-13",11.5553,11.5553,11.2251,11.4727,57600.0],["1995-07-14",11.4727,11.7203,11.2251,11.6378,250400.0],["1995-07-17",11.6378,12.2156,11.4727,12.0505,321000.0],["1995-07-18",12.3807,12.4632,11.7204,11.9267,1200200.0],["1995-07-19",11.6378,11.7203,11.06,11.3077,1085600.0],["1995-07-20",11.3902,11.4727,11.06,11.3902,376200.0],["1995-07-21",11.4727,11.6378,11.2251,11.6378,310000.0],["1995-07-24",11.3902,11.6378,11.3902,11.3902,25200.0],["1995-07-25",11.5553,11.7203,11.3902,11.7203,403800.0],["1995-07-26",11.7203,12.2981,11.5553,12.2156,509000.0],["1995-07-27",12.133,12.6283,12.133,12.133,502200.0],["1995-07-28",12.3807,12.3807,11.968,12.133,162000.0],["1995-07-31",12.133,12.133,11.8029,12.133,146800.0],["1995-08-01",12.133,12.133,11.5553,11.8854,216400.0],["1995-08-02",12.0505,12.0505,11.4727,11.8854,297800.0],["1995-08-03",11.5553,11.8029,11.3902,11.7203,205800.0],["1995-08-04",11.7203,11.8029,11.5553,11.6378,105400.0],["1995-08-07",11.8029,11.8029,11.2251,11.2251,272200.0],["1995-08-08",11.2251,11.5553,11.2251,11.5553,215800.0],["1995-08-09",11.4727,11.7203,11.3077,11.4727,260800.0],["1995-08-10",11.4727,11.7203,10.8124,11.06,301000.0],["1995-08-11",10.8124,11.06,10.3172,10.3997,363200.0],["1995-08-14",10.3997,11.06,10.3997,10.8124,603200.0],["1995-08-15",11.06,11.6378,10.8124,11.5553,234000.0],["1995-08-16",11.3902,11.5553,11.06,11.06,161600.0],["1995-08-17",11.3077,11.3077,10.7299,10.9775,120400.0],["1995-08-18",10.9775,11.06,10.7299,11.06,153200.0],["1995-08-21",10.8124,11.06,10.6474,10.6474,70000.0],["1995-08-22",10.6474,10.895,10.3172,10.4823,195600.0],["1995-08-23",10.4823,10.895,10.4823,10.8124,146200.0],["1995-08-24",10.6474,10.895,10.3172,10.4823,205400.0],["1995-08-25",10.4823,10.5648,10.2347,10.5648,64400.0],["1995-08-28",10.4823,10.7299,10.4823,10.4823,734200.0],["1995-08-29",10.4823,10.6474,9.9045,9.9045,355000.0],["1995-08-30",9.9045,10.3172,9.9045,10.1521,142800.0],["1995-08-31",10.1521,10.3172,10.1521,10.3172,191000.0],["1995-09-01",10.1521,10.3997,10.1521,10.3997,20800.0],["1995-09-05",10.1521,10.3997,10.1521,10.1521,593800.0],["1995-09-06",10.1521,10.3997,10.0696,10.2347,522200.0],["1995-09-07",10.0696,10.7712,10.0696,10.7712,170000.0],["1995-09-08",10.895,11.2251,10.895,11.1013,251000.0],["1995-09-11",10.9775,11.2251,10.895,11.1426,114400.0],["1995-09-12",10.895,11.3902,10.895,11.3077,186400.0],["1995-09-13",11.3902,11.3902,11.1426,11.3077,184800.0],["1995-09-14",11.1426,11.3902,11.06,11.1426,291200.0],["1995-09-15",11.06,11.1426,10.895,10.9775,230000.0],["1995-09-18",10.9775,11.06,10.7299,10.7712,399800.0],["1995-09-19",10.895,11.06,10.7299,10.9775,65400.0],["1995-09-20",10.8124,11.06,10.8124,10.8124,153000.0],["1995-09-21",10.9775,10.9775,10.8124,10.8124,55600.0],["1995-09-22",10.8124,10.9775,10.7299,10.895,642200.0],["1995-09-25",10.8124,10.9775,10.6474,10.6474,59600.0],["1995-09-26",10.895,10.895,10.6474,10.6886,730800.0],["1995-09-27",10.5648,10.6886,10.4823,10.6474,102800.0],["1995-09-28",10.7299,11.2251,10.6474,11.1426,199400.0],["1995-09-29",11.06,11.6378,11.06,11.4727,515200.0],["1995-10-02",11.4727,11.6378,11.4727,11.514,186600.0],["1995-10-03",11.3902,11.7203,11.3902,11.6791,198000.0],["1995-10-04",11.6378,11.6378,11.4315,11.4315,140000.0],["1995-10-05",11.3077,11.5553,11.2664,11.4727,105400.0],["1995-10-06",11.4727,11.6378,11.4727,11.6378,111200.0],["1995-10-09",11.4727,11.4727,11.06,11.1426,152600.0],["1995-10-10",10.9775,11.3902,10.9775,11.3077,114000.0],["1995-10-11",11.2251,11.7203,11.2251,11.5965,124200.0],["1995-10-12",11.5553,12.0505,11.5553,11.8029,187400.0],["1995-10-13",12.2156,12.2156,11.968,12.133,419000.0],["1995-10-16",12.0092,12.2156,11.968,12.2156,131200.0],["1995-10-17",12.2156,12.3806,12.0505,12.2981,1215400.0],["1995-10-18",12.2156,12.6283,12.2156,12.6283,455600.0],["1995-10-19",12.5457,13.1235,12.5457,12.9584,465400.0],["1995-10-20",12.8759,12.9584,12.5457,12.6283,358200.0],["1995-10-23",12.7933,13.041,12.6283,13.041,185200.0],["1995-10-24",12.7933,13.1235,12.7933,12.9997,242600.0],["1995-10-25",12.9584,13.1235,12.9584,12.9584,165800.0],["1995-10-26",13.0409,13.0409,12.7933,12.8759,149600.0],["1995-10-27",12.8759,13.3711,12.8759,13.3711,219000.0],["1995-10-30",13.3711,13.6187,13.2886,13.5362,161400.0],["1995-10-31",13.5362,14.6092,13.5362,14.6092,355600.0],["1995-11-01",14.4441,15.4345,14.3616,15.1044,330800.0],["1995-11-02",14.9393,16.5901,14.7742,15.6821,1046200.0],["1995-11-03",15.5171,17.0028,15.4345,16.9202,584600.0],["1995-11-06",16.5075,16.6726,16.1774,16.1774,723400.0],["1995-11-07",15.8472,16.0948,15.7647,15.8472,257000.0],["1995-11-08",15.8472,16.5488,15.8472,16.5075,250000.0],["1995-11-09",16.3425,16.5075,15.6822,15.9298,348200.0],["1995-11-10",15.7647,16.0123,15.6822,16.0123,129800.0],["1995-11-13",16.0123,16.1774,15.7647,16.0123,176000.0],["1995-11-14",16.0948,16.0948,15.5171,15.5171,158600.0],["1995-11-15",15.5171,15.7647,15.1869,15.2695,402000.0],["1995-11-16",15.1044,15.971,15.1044,15.806,465400.0],["1995-11-17",15.9298,15.9298,15.5996,15.7234,212000.0],["1995-11-20",15.5996,15.9298,14.8568,15.0219,155400.0],["1995-11-21",14.9393,15.1869,14.279,14.279,366000.0],["1995-11-22",14.1139,15.1044,14.1139,14.8568,712000.0],["1995-11-24",15.1044,15.1869,14.7742,14.9393,114600.0],["1995-11-27",15.0219,15.0219,14.5266,14.5266,239800.0],["1995-11-28",14.6917,14.8568,14.279,14.733,312200.0],["1995-11-29",14.8568,16.5901,14.7742,16.2599,623000.0],["1995-11-30",16.0123,16.2599,16.0123,16.1774,457600.0],["1995-12-01",16.2599,16.425,16.0123,16.3837,460200.0],["1995-12-04",16.2599,16.5901,16.1774,16.2599,115400.0],["1995-12-05",16.1155,16.1774,15.352,15.352,133600.0],["1995-12-06",15.352,15.5996,15.0838,15.2695,355000.0],["1995-12-07",15.2695,15.2695,14.5266,14.6092,245400.0],["1995-12-08",14.8568,16.3012,14.6917,15.8472,298000.0],["1995-12-11",15.7647,16.0948,15.7647,15.8472,126400.0],["1995-12-12",15.9298,16.2599,15.5996,15.9298,146600.0],["1995-12-13",16.0948,16.425,15.8472,16.1774,273000.0],["1995-12-14",16.3425,17.498,15.971,16.7551,538400.0],["1995-12-15",16.7551,16.9202,15.7647,15.8472,239800.0],["1995-12-18",15.8472,15.8472,14.7742,14.8568,192400.0],["1995-12-19",15.1044,16.5075,14.6917,16.5075,598200.0],["1995-12-20",16.5075,16.6726,16.1774,16.425,598800.0],["1995-12-21",16.5075,16.5901,16.3425,16.425,260200.0],["1995-12-22",16.5488,16.5901,16.0948,16.5901,122400.0],["1995-12-26",16.425,16.6726,16.425,16.6726,117400.0],["1995-12-27",16.425,17.7456,16.2599,17.2504,422800.0],["1995-12-28",17.2504,17.4154,17.0028,17.2504,414200.0],["1995-12-29",17.0028,18.3234,17.0028,17.9313,368000.0],["1996-01-02",17.8281,18.0757,16.5901,17.2504,720800.0],["1996-01-03",17.1678,17.2504,16.7551,16.8789,327800.0],["1996-01-04",16.7551,16.9202,15.806,16.5901,320600.0],["1996-01-05",16.5075,16.5075,16.1774,16.3837,229200.0],["1996-01-08",16.425,16.425,16.2599,16.3425,44600.0],["1996-01-09",16.3425,16.3425,14.7742,15.0219,339400.0],["1996-01-10",14.7742,15.9298,14.279,15.352,1085000.0],["1996-01-11",15.4345,15.5996,15.0219,15.5171,533600.0],["1996-01-12",15.7647,15.8472,15.2695,15.2695,332400.0],["1996-01-15",15.4345,15.4345,14.6092,14.6917,196000.0],["1996-01-16",14.9393,15.352,14.1139,14.4028,325600.0],["1996-01-17",14.1965,14.6092,13.7838,14.5266,576000.0],["1996-01-18",14.6092,14.6092,10.6474,11.4727,3790400.0],["1996-01-19",11.6378,11.7203,10.1521,10.1521,1066800.0],["1996-01-22",10.6474,11.2251,10.5236,10.895,1489600.0],["1996-01-23",10.9775,10.9775,10.6474,10.7712,419200.0],["1996-01-24",10.895,10.9775,10.7299,10.9775,575400.0],["1996-01-25",10.9775,10.9775,10.4823,10.6061,394000.0],["1996-01-26",10.6474,10.6474,10.2347,10.2347,236000.0],["1996-01-29",10.5648,10.5648,8.4188,9.2442,2003400.0],["1996-01-30",9.3268,10.2347,9.0791,9.4093,924200.0],["1996-01-31",9.4093,9.4093,8.749,9.0791,726800.0],["1996-02-01",9.0791,10.0696,8.9141,10.0696,1167600.0],["1996-02-02",10.4823,12.133,10.2347,11.7203,1689200.0],["1996-02-05",11.8442,11.8442,11.1426,11.6378,418800.0],["1996-02-06",11.7203,11.8029,11.3902,11.6378,193200.0],["1996-02-07",11.7203,12.7108,11.4727,12.2981,850400.0],["1996-02-08",12.2156,12.9584,12.2156,12.9584,872800.0],["1996-02-09",12.9584,13.2886,12.8759,13.0822,1046400.0],["1996-02-12",13.041,13.7838,12.0505,12.5457,1325200.0],["1996-02-13",12.2981,12.7108,12.133,12.4219,675400.0],["1996-02-14",12.3806,12.7108,12.3806,12.4632,464400.0],["1996-02-15",12.4632,12.8759,12.4632,12.8346,261600.0],["1996-02-16",12.8346,12.8346,12.5457,12.7933,168400.0],["1996-02-20",12.3806,12.6283,12.0505,12.3806,296400.0],["1996-02-21",12.3806,12.9584,12.3806,12.587,91600.0],["1996-02-22",12.7933,12.7933,12.5457,12.5457,246200.0],["1996-02-23",12.5457,12.9584,12.5457,12.7108,190800.0],["1996-02-26",13.041,13.041,12.5457,12.5457,184400.0],["1996-02-27",12.5457,13.3711,12.5457,12.7933,399400.0],["1996-02-28",13.1235,13.3711,12.7108,13.2473,445800.0],["1996-02-29",13.3711,14.4441,13.206,14.279,809600.0],["1996-03-01",14.3616,14.3616,13.206,14.1965,577200.0],["1996-03-04",13.9489,14.4441,13.5362,14.3616,309600.0],["1996-03-05",14.1139,14.6092,13.9489,13.9489,335600.0],["1996-03-06",13.9489,14.5266,13.9489,14.3616,471800.0],["1996-03-07",14.1965,14.6917,14.1965,14.3616,304000.0],["1996-03-08",14.0314,14.1965,13.4536,13.887,444800.0],["1996-03-11",13.7838,14.5266,13.7838,14.5266,314000.0],["1996-03-12",14.279,14.4441,14.1139,14.1965,640600.0],["1996-03-13",14.4441,14.7742,14.1139,14.6092,428400.0],["1996-03-14",14.3616,15.1044,14.3616,14.8155,301200.0],["1996-03-15",15.0219,15.0219,14.6092,14.8568,262200.0],["1996-03-18",14.9393,15.1869,14.8568,14.9393,136000.0],["1996-03-19",14.9393,15.1044,14.9393,15.1044,119000.0],["1996-03-20",14.9393,15.1044,14.9393,15.0631,71400.0],["1996-03-21",14.9393,15.1044,14.9393,15.1044,135400.0],["1996-03-22",15.1044,15.4345,15.0219,15.4345,198800.0],["1996-03-25",15.4345,15.5996,15.1869,15.352,291400.0],["1996-03-26",15.1044,15.1869,14.7742,14.7742,384800.0],["1996-03-27",14.7742,15.0219,14.7742,15.0219,273800.0],["1996-03-28",14.7742,15.1044,14.7742,14.9393,432000.0],["1996-03-29",15.1044,15.352,14.9393,15.1044,225600.0],["1996-04-01",15.2695,15.7234,15.1044,15.6821,526800.0],["1996-04-02",15.5996,16.9202,15.5996,16.8377,993200.0],["1996-04-03",16.8377,17.2504,16.1774,17.0028,640600.0],["1996-04-04",17.0028,17.9932,17.0028,17.9932,842800.0],["1996-04-08",17.4154,17.9107,17.3329,17.7043,469400.0],["1996-04-09",17.9107,18.0757,17.5805,17.7043,176200.0],["1996-04-10",17.8281,18.571,17.5805,18.3234,515000.0],["1996-04-11",18.6535,18.6535,18.0757,18.0757,257600.0],["1996-04-12",18.0757,18.2408,14.8568,14.9393,934000.0],["1996-04-15",15.5171,17.498,15.352,15.8472,1361400.0],["1996-04-16",17.0028,18.9837,16.425,18.9011,2401600.0],["1996-04-17",18.8186,19.9741,18.3234,19.809,1611600.0],["1996-04-18",19.5614,19.644,18.4059,18.6535,451200.0],["1996-04-19",18.7361,19.9741,18.7361,19.0662,694200.0],["1996-04-22",19.2313,19.2313,18.6535,19.1487,415600.0],["1996-04-23",18.9837,19.8916,18.9837,19.7265,1104200.0],["1996-04-24",19.5614,20.0979,19.1487,19.809,1067600.0],["1996-04-25",19.644,19.9741,19.4789,19.4789,159600.0],["1996-04-26",19.7265,19.7265,18.0757,18.4059,309000.0],["1996-04-29",18.3234,18.571,16.3425,17.1266,1283600.0],["1996-04-30",17.498,17.7456,17.0028,17.498,448400.0],["1996-05-01",17.7456,19.3963,17.1678,19.1487,950000.0],["1996-05-02",19.0662,19.5614,18.1583,18.1583,647200.0],["1996-05-03",18.736,19.644,18.4059,18.9837,601600.0],["1996-05-06",19.1487,19.8916,18.9837,19.3963,485800.0],["1996-05-07",19.5614,20.1392,19.2313,19.9741,713400.0],["1996-05-08",19.9741,20.4487,19.3963,19.7265,650800.0],["1996-05-09",19.6852,20.7995,19.644,20.3043,384600.0],["1996-05-10",20.7169,21.8725,20.4693,21.2122,1152200.0],["1996-05-13",21.955,22.8629,21.7074,22.6153,793200.0],["1996-05-14",22.3677,22.3677,21.2122,21.4598,492400.0],["1996-05-15",21.4598,21.7899,21.2122,21.5423,435400.0],["1996-05-16",21.4598,22.6979,21.3772,22.6153,519000.0],["1996-05-17",22.6979,23.2756,22.3677,22.9455,532200.0],["1996-05-20",23.1931,23.1931,22.1201,22.5741,532800.0],["1996-05-21",22.6979,22.6979,22.3677,22.4502,260000.0],["1996-05-22",22.6153,22.7391,22.3677,22.6153,169600.0],["1996-05-23",22.6153,23.028,22.4502,22.8217,163200.0],["1996-05-24",22.8629,23.028,22.3677,22.3677,238600.0],["1996-05-28",22.3677,22.6153,20.7169,20.7995,493400.0],["1996-05-29",21.1296,22.5328,21.0471,22.3677,730600.0],["1996-05-30",22.5328,22.5328,21.7899,22.409,360000.0],["1996-05-31",22.3677,22.9455,21.8725,22.8217,682200.0],["1996-06-03",22.4502,22.8629,22.0376,22.1201,245800.0],["1996-06-04",22.0376,22.4502,22.0376,22.2026,146200.0],["1996-06-05",22.1201,22.1201,21.5423,21.7899,308400.0],["1996-06-06",21.6249,22.4502,20.5519,22.2026,801200.0],["1996-06-07",21.4598,22.5328,21.3773,22.2026,489800.0],["1996-06-10",22.2852,22.5328,21.6249,21.9963,248400.0],["1996-06-11",21.8725,22.409,21.5836,22.3677,137000.0],["1996-06-12",22.3677,23.028,21.955,22.8629,578200.0],["1996-06-13",22.6979,23.2756,22.0376,23.0693,782600.0],["1996-06-14",22.9455,24.2661,22.8629,23.028,682600.0],["1996-06-17",22.9042,23.6883,22.9042,22.9455,360000.0],["1996-06-18",23.1931,23.8121,22.574,22.6153,452000.0],["1996-06-19",22.4502,22.7804,22.3677,22.4502,269200.0],["1996-06-20",22.3677,22.5328,21.2534,21.5423,745600.0],["1996-06-21",21.7899,22.9455,21.2947,21.9137,521000.0],["1996-06-24",22.1201,23.5232,21.7899,23.3582,761600.0],["1996-06-25",23.7709,23.9359,22.3264,22.3883,550800.0],["1996-06-26",22.4502,22.4502,21.7899,21.8725,340200.0],["1996-06-27",22.1201,22.2852,21.3773,22.1614,751600.0],["1996-06-28",22.3677,23.8534,22.2852,23.3994,1140400.0],["1996-07-01",23.4407,24.4312,23.2756,24.2661,598800.0],["1996-07-02",24.2661,24.72,23.7708,24.101,470400.0],["1996-07-03",24.1835,24.4311,23.9359,24.1835,346400.0],["1996-07-05",23.5232,24.1835,22.8629,23.2756,388200.0],["1996-07-08",23.4407,23.8534,23.1931,23.4407,218800.0],["1996-07-09",23.6883,24.8438,23.6058,24.0597,868800.0],["1996-07-10",23.9359,24.4311,23.4407,23.6883,648200.0],["1996-07-11",23.3582,23.6883,21.2947,21.7074,1464200.0],["1996-07-12",22.1201,22.6153,20.717,20.9646,882000.0],["1996-07-15",20.882,21.2122,19.3138,19.5614,597800.0],["1996-07-16",19.809,20.1392,17.4154,18.571,2107400.0],["1996-07-17",19.7265,20.6344,19.2313,20.5519,1483000.0],["1996-07-18",20.9646,22.5328,20.3868,22.3677,1328400.0],["1996-07-19",22.0376,22.0376,20.882,21.5423,838200.0],["1996-07-22",21.2947,21.2947,19.2313,19.644,1109000.0],["1996-07-23",19.7265,20.1392,18.3234,18.7773,1104600.0],["1996-07-24",18.1996,19.4789,17.5805,18.9011,1339600.0],["1996-07-25",19.3963,20.2217,18.9424,19.644,682000.0],["1996-07-26",19.8916,21.4598,19.6852,20.7995,928800.0],["1996-07-29",20.5519,21.4185,20.1392,20.3043,578200.0],["1996-07-30",20.3868,20.7169,19.5614,19.7265,675200.0],["1996-07-31",19.7265,20.3868,19.5202,20.0567,389600.0],["1996-08-01",20.0567,21.5423,20.0567,21.5011,448400.0],["1996-08-02",21.5423,22.5328,21.4598,22.4502,784400.0],["1996-08-05",22.2026,22.5328,21.5423,21.6249,150600.0],["1996-08-06",21.5423,22.3677,21.0471,22.1201,402200.0],["1996-08-07",22.3677,23.1931,22.0788,23.1105,511200.0],["1996-08-08",22.5328,22.6153,21.955,22.4502,390000.0],["1996-08-09",22.2852,22.8629,21.5423,21.7899,233200.0],["1996-08-12",21.7899,21.7899,20.7995,21.0058,758600.0],["1996-08-13",20.9646,21.0058,20.3043,20.5519,981600.0],["1996-08-14",20.6344,20.6344,20.3868,20.6344,229200.0],["1996-08-15",20.6344,20.7169,20.3868,20.5519,243000.0],["1996-08-16",20.717,20.7995,20.4693,20.6344,222400.0],["1996-08-19",20.6344,20.7995,19.644,19.644,316600.0],["1996-08-20",19.7265,19.8916,18.9837,19.2313,392000.0],["1996-08-21",19.3551,20.1392,19.2313,19.9741,303200.0],["1996-08-22",19.9741,21.4598,19.7265,21.3773,565200.0],["1996-08-23",21.2947,21.8725,21.0471,21.7899,440600.0],["1996-08-26",21.6249,21.6455,21.0471,21.0471,167200.0],["1996-08-27",21.1296,21.7899,21.1296,21.5423,268600.0],["1996-08-28",21.5423,21.6249,21.0471,21.1296,62000.0],["1996-08-29",21.2947,21.7899,20.3868,21.4598,487200.0],["1996-08-30",21.4598,21.4598,20.7995,20.7995,140800.0],["1996-09-03",20.2217,21.3772,19.809,21.1296,425000.0],["1996-09-04",21.1709,21.1709,20.3868,20.5519,170200.0],["1996-09-05",20.4693,20.7169,20.1598,20.3868,224000.0],["1996-09-06",20.2217,20.9646,20.2217,20.3868,328600.0],["1996-09-09",20.4693,20.9646,19.8916,20.1392,198600.0],["1996-09-10",20.1392,20.1392,18.9837,19.3963,1249600.0],["1996-09-11",19.3963,19.9741,19.2313,19.644,453400.0],["1996-09-12",19.644,19.644,19.2313,19.3138,234400.0],["1996-09-13",19.5614,20.4281,19.5614,19.7265,278800.0],["1996-09-16",20.0566,20.882,19.809,20.4281,423600.0],["1996-09-17",20.6344,20.6344,19.9741,20.1392,390200.0],["1996-09-18",20.1392,20.1392,19.1487,19.4789,277200.0],["1996-09-19",19.3964,19.3964,18.4059,18.8392,905400.0],["1996-09-20",18.9011,19.644,18.1583,18.2821,1147800.0],["1996-09-23",18.1583,18.4059,17.6631,17.9932,1209200.0],["1996-09-24",17.8281,17.8281,15.6822,16.8377,4340000.0],["1996-09-25",17.0853,17.4154,16.0536,16.3425,2707400.0],["1996-09-26",16.5901,16.6726,15.6822,16.3425,1051400.0],["1996-09-27",16.3425,16.5901,15.9298,16.2599,631600.0],["1996-09-30",16.3425,16.7551,16.0536,16.5901,742800.0],["1996-10-01",16.5901,16.9202,14.5266,14.7742,2083400.0],["1996-10-02",14.9393,15.5996,14.6917,15.2282,1178200.0],["1996-10-03",15.4345,15.8472,14.6917,15.8472,2592200.0],["1996-10-04",15.8472,15.9298,15.1044,15.352,918200.0],["1996-10-07",14.279,14.279,13.206,13.8663,6245400.0],["1996-10-08",13.8663,14.3616,13.66,13.66,1746400.0],["1996-10-09",13.9489,13.9489,12.8759,13.3298,596000.0],["1996-10-10",13.3711,13.5362,11.8029,12.133,1499000.0],["1996-10-11",12.5457,12.7933,11.8854,12.2156,1273600.0],["1996-10-14",12.2156,13.1235,12.0505,13.1235,2059800.0],["1996-10-15",13.2886,13.5362,11.8854,12.0505,1185800.0],["1996-10-16",12.133,12.2981,11.968,12.0505,986800.0],["1996-10-17",12.2981,12.2981,11.3077,11.3902,668400.0],["1996-10-18",11.5553,12.3806,11.5553,12.2156,910000.0],["1996-10-21",12.4632,12.7933,12.133,12.6283,567200.0],["1996-10-22",12.7108,12.7108,11.7203,12.4632,638200.0],["1996-10-23",12.4632,13.1235,12.3806,12.9584,759400.0],["1996-10-24",13.206,13.206,12.0505,12.7933,602200.0],["1996-10-25",12.8759,12.8759,12.5457,12.6695,130600.0],["1996-10-28",12.7933,12.9584,12.2981,12.5457,556200.0],["1996-10-29",12.8759,12.8759,11.8029,11.8442,546600.0],["1996-10-30",12.133,12.133,11.6378,11.8029,369600.0],["1996-10-31",11.968,12.2156,11.8029,12.0505,429400.0],["1996-11-01",12.0505,12.3806,11.8854,11.968,275400.0],["1996-11-04",12.133,12.133,11.06,11.1426,646800.0],["1996-11-05",11.3902,11.8854,11.2251,11.8442,860800.0],["1996-11-06",12.133,12.2156,11.1426,11.3077,1329200.0],["1996-11-07",11.3902,12.4632,11.3902,12.2981,1758600.0],["1996-11-08",12.5457,12.8759,12.2156,12.3806,612200.0],["1996-11-11",12.4632,13.1235,12.2981,12.8346,426600.0],["1996-11-12",13.041,13.041,12.3806,12.5457,254600.0],["1996-11-13",12.5457,13.0822,12.4632,13.041,375800.0],["1996-11-14",12.9584,13.5362,12.6283,13.4536,653600.0],["1996-11-15",13.6187,14.7742,13.2886,14.279,1480000.0],["1996-11-18",14.4441,14.8568,13.6187,14.1139,1149400.0],["1996-11-19",14.1965,14.4441,13.6187,13.8663,527800.0],["1996-11-20",13.7838,14.1965,13.3711,13.6187,254000.0],["1996-11-21",13.6187,13.7838,13.0409,13.3298,318400.0],["1996-11-22",13.2886,14.1965,13.2886,13.7013,440200.0],["1996-11-25",13.7013,15.1044,13.6187,14.5266,786400.0],["1996-11-26",14.6917,14.6917,13.7012,14.2377,722000.0],["1996-11-27",14.1139,14.7742,14.1139,14.4441,480800.0],["1996-11-29",14.6917,14.9393,14.4441,14.733,188600.0],["1996-12-02",14.5266,15.1044,14.5266,15.0219,369200.0],["1996-12-03",15.352,16.1774,15.352,15.8472,898200.0],["1996-12-04",16.0123,16.1774,15.4345,16.0123,621000.0],["1996-12-05",16.0948,16.7551,15.9298,16.6726,715000.0],["1996-12-06",15.8472,16.5901,15.6822,16.5075,872200.0],["1996-12-09",16.425,17.1678,16.3425,16.7139,671400.0],["1996-12-10",16.8377,17.2504,16.8377,17.0853,399400.0],["1996-12-11",16.3425,16.7551,16.1774,16.5901,675800.0],["1996-12-12",16.5901,16.9202,16.2186,16.3425,243800.0],["1996-12-13",16.0948,16.425,15.5171,15.7647,465800.0],["1996-12-16",15.806,16.0948,15.2695,15.2695,1118200.0],["1996-12-17",15.1044,16.3425,15.1044,15.9298,561600.0],["1996-12-18",16.1774,16.1774,15.5996,15.7234,403400.0],["1996-12-19",15.8472,16.1774,15.2695,15.9298,535000.0],["1996-12-20",16.1774,16.1774,15.2901,15.3933,209200.0],["1996-12-23",15.6822,15.7647,15.1457,15.5171,240400.0],["1996-12-24",15.352,15.5171,15.1457,15.352,62600.0],["1996-12-26",15.352,15.352,14.8568,14.898,220000.0],["1996-12-27",14.9393,15.1044,14.6092,14.6092,542600.0],["1996-12-30",14.6092,14.9393,14.0314,14.0314,416400.0],["1996-12-31",14.1965,14.1965,13.6187,13.7013,538600.0],["1997-01-02",13.7838,14.0314,13.5774,13.8663,286400.0],["1997-01-03",14.1139,15.5171,14.0727,15.1044,1157600.0],["1997-01-06",15.2695,15.9298,15.0219,15.9298,649200.0],["1997-01-07",15.9298,16.3012,15.6409,16.2599,551000.0],["1997-01-08",16.0948,16.6726,15.8472,16.2599,828000.0],["1997-01-09",16.1774,16.9202,16.1774,16.7964,727600.0],["1997-01-10",16.425,17.2504,16.425,16.7551,553400.0],["1997-01-13",16.6726,17.2504,16.6726,16.9202,644600.0],["1997-01-14",17.5805,17.5805,16.1774,16.3425,1760400.0],["1997-01-15",16.2599,16.425,15.1869,15.352,1959800.0],["1997-01-16",15.352,15.8472,15.2282,15.5996,3033800.0],["1997-01-17",15.5996,16.0123,15.5171,15.7234,399000.0],["1997-01-20",15.8472,15.9298,15.5171,15.7234,314000.0],["1997-01-21",15.352,15.4758,14.5266,15.0219,937000.0],["1997-01-22",15.1044,15.1869,14.6917,15.1044,594200.0],["1997-01-23",15.1044,15.1044,13.7012,13.9901,739200.0],["1997-01-24",14.0314,14.6092,13.9489,14.3616,544400.0],["1997-01-27",14.5266,14.5266,14.0314,14.279,384600.0],["1997-01-28",14.5266,14.6917,13.8663,14.1139,305000.0],["1997-01-29",13.9489,14.4441,13.7012,14.2377,358800.0],["1997-01-30",14.3615,14.5266,14.1139,14.279,278600.0],["1997-01-31",14.1139,14.279,14.1139,14.1139,696800.0],["1997-02-03",14.0314,14.0314,13.7013,13.8663,219000.0],["1997-02-04",13.7013,13.8663,12.2981,12.5045,1808400.0],["1997-02-05",12.9584,13.3711,12.5457,12.9584,2195200.0],["1997-02-06",13.206,14.0314,12.7521,13.7013,1013800.0],["1997-02-07",13.7838,14.279,13.6187,14.1036,530200.0],["1997-02-10",14.1139,14.3616,13.7838,14.1139,530600.0],["1997-02-11",14.1965,14.279,13.1648,13.1648,1099400.0],["1997-02-12",13.2886,13.7013,13.1648,13.3711,429400.0],["1997-02-13",13.3711,13.8663,13.2473,13.2473,629800.0],["1997-02-14",13.206,13.7012,12.9584,13.6187,349800.0],["1997-02-18",13.5362,13.7012,12.8759,12.9584,391800.0],["1997-02-19",13.1235,13.1235,12.5457,12.6695,250600.0],["1997-02-20",12.6695,13.1235,12.2981,12.587,543000.0],["1997-02-21",12.5457,12.6283,11.968,12.4219,514800.0],["1997-02-24",12.5457,13.206,12.133,12.4632,803600.0],["1997-02-25",12.4632,12.7108,12.0505,12.1743,695200.0],["1997-02-26",12.2156,12.2981,11.4727,11.5965,834200.0],["1997-02-27",11.6378,12.0092,11.3902,11.6378,615600.0],["1997-02-28",11.8029,11.968,11.5553,11.7616,372800.0],["1997-03-03",11.8029,12.0505,11.7204,11.8029,184200.0],["1997-03-04",12.2156,12.2156,11.8854,11.968,808400.0],["1997-03-05",12.133,12.133,11.6378,11.7203,363200.0],["1997-03-06",11.6378,11.7203,10.3172,10.4823,2066400.0],["1997-03-07",10.6061,10.6061,9.9045,9.9045,1827200.0],["1997-03-10",9.9871,10.7299,9.822,10.7299,1128600.0],["1997-03-11",10.8124,11.3902,10.7299,10.9362,856000.0],["1997-03-12",10.7299,10.895,9.9871,10.0283,706200.0],["1997-03-13",10.2347,10.5236,9.9871,10.3585,681600.0],["1997-03-14",10.3997,10.441,10.0283,10.1109,477600.0],["1997-03-17",10.2347,10.2347,9.141,9.9458,1379200.0],["1997-03-18",9.822,10.5648,9.4918,10.1521,1056200.0],["1997-03-19",9.822,10.0696,9.4918,9.9458,896400.0],["1997-03-20",9.9045,10.0696,9.4093,9.6569,1542600.0],["1997-03-21",9.7394,9.7394,8.2538,8.5014,2471000.0],["1997-03-24",8.5839,8.6665,7.4284,7.5522,2893600.0],["1997-03-25",7.7585,8.3363,6.8919,8.13,2459400.0],["1997-03-26",8.295,8.6665,7.7173,8.5014,1607200.0],["1997-03-27",8.749,9.0379,7.9236,8.2538,1728000.0],["1997-03-31",8.2125,8.5014,7.8411,8.2538,912200.0],["1997-04-01",8.1712,8.3363,7.3459,7.5935,1042200.0],["1997-04-02",6.9332,8.2538,6.8919,7.2633,4515600.0],["1997-04-03",7.1808,8.0061,7.1808,7.8411,886800.0],["1997-04-04",7.8411,9.4918,7.5935,9.3268,4275600.0],["1997-04-07",9.9871,10.2347,8.9966,9.4093,1465000.0],["1997-04-08",9.5744,10.0696,9.2855,9.6569,1304400.0],["1997-04-09",9.8632,10.1521,9.4093,9.5744,1088600.0],["1997-04-10",9.6569,9.9045,9.3268,9.6569,527800.0],["1997-04-11",9.3268,10.0696,9.2029,9.4093,753800.0],["1997-04-14",9.5331,10.1521,9.5331,10.0696,415200.0],["1997-04-15",9.9871,10.0696,8.9966,9.6982,1419400.0],["1997-04-16",9.4093,9.9045,9.4093,9.7394,863600.0],["1997-04-17",9.822,10.0696,9.5744,9.822,473000.0],["1997-04-18",10.0283,10.0696,9.2855,9.2855,427200.0],["1997-04-21",9.4918,9.4918,8.4188,8.5014,486400.0],["1997-04-22",8.5839,9.2442,8.4188,9.1204,653600.0],["1997-04-23",9.2442,9.7807,9.2029,9.4093,643600.0],["1997-04-24",9.4918,9.822,9.368,9.5744,586800.0],["1997-04-25",9.4506,9.6982,8.9966,8.9966,438400.0],["1997-04-28",8.9966,9.368,8.5839,8.9141,638200.0],["1997-04-29",9.2442,9.5744,9.0379,9.4093,324000.0],["1997-04-30",9.2855,10.0696,9.2855,9.7807,928800.0],["1997-05-01",9.8633,9.9871,8.9553,9.4506,937400.0],["1997-05-02",9.5331,9.822,9.4093,9.822,655200.0],["1997-05-05",9.9045,10.9775,9.8633,10.7712,1719200.0],["1997-05-06",10.895,11.7616,10.5648,10.6886,1788800.0],["1997-05-07",10.3585,11.0188,10.2759,10.3585,1179800.0],["1997-05-08",10.441,11.2251,10.2347,10.895,796200.0],["1997-05-09",10.895,11.1426,10.3997,10.9775,472800.0],["1997-05-12",11.0188,11.2251,10.5648,10.8537,528200.0],["1997-05-13",10.9775,10.9775,10.7299,10.7712,431800.0],["1997-05-14",10.9362,11.1426,9.9458,10.1521,1049200.0],["1997-05-15",10.2347,10.6474,9.9871,10.5648,1439800.0],["1997-05-16",10.441,10.441,9.2855,9.4093,2155400.0],["1997-05-19",9.6156,9.6982,8.7077,9.2442,2650000.0],["1997-05-20",9.3268,9.9871,9.2029,9.9045,1016600.0],["1997-05-21",10.2347,10.3172,9.7394,9.9045,788600.0],["1997-05-22",9.9045,9.9045,9.4093,9.4093,253400.0],["1997-05-23",9.4093,9.822,9.4093,9.6156,649400.0],["1997-05-27",9.6982,10.3997,9.6156,10.0696,869600.0],["1997-05-28",10.1934,10.6886,9.7394,9.9458,1293400.0],["1997-05-29",9.9871,10.4823,9.2442,9.2855,1791200.0],["1997-05-30",8.9553,9.2442,8.5014,8.8315,3996400.0],["1997-06-02",8.8315,8.9141,8.0062,8.1093,3452600.0],["1997-06-03",8.1712,8.2538,8.0887,8.1093,2291200.0],["1997-06-04",8.13,8.2538,8.0474,8.0681,995400.0],["1997-06-05",8.0887,8.0887,7.1395,7.1808,4077200.0],["1997-06-06",7.4284,7.5522,7.222,7.5522,3290400.0],["1997-06-09",7.5522,8.2125,7.5109,8.0887,1773800.0],["1997-06-10",8.1712,8.4188,7.8411,7.8823,1083600.0],["1997-06-11",7.8823,7.9236,7.5935,7.7173,456200.0],["1997-06-12",7.7585,8.0681,7.5935,7.9649,450600.0],["1997-06-13",8.0062,8.3363,7.8823,8.0887,517400.0],["1997-06-16",8.13,8.2125,7.7998,7.8411,298200.0],["1997-06-17",7.5935,8.4188,7.5109,8.295,1910800.0],["1997-06-18",8.1712,8.4188,7.9236,8.0474,516800.0],["1997-06-19",8.1712,8.2538,8.0474,8.1506,327000.0],["1997-06-20",8.13,8.3776,8.13,8.3363,1176600.0],["1997-06-23",8.3363,8.3776,7.6347,7.7379,1017600.0],["1997-06-24",7.8411,8.13,7.7998,8.13,661000.0],["1997-06-25",8.0474,8.13,7.676,7.8823,551000.0],["1997-06-26",7.8823,7.8823,7.6554,7.676,386000.0],["1997-06-27",7.7585,7.7585,7.5522,7.6347,575600.0],["1997-06-30",7.6966,8.2125,7.5935,8.1712,874600.0],["1997-07-01",8.1712,8.2538,7.8823,7.903,727800.0],["1997-07-02",7.9649,7.9649,7.8411,7.9236,383200.0],["1997-07-03",7.9649,8.3776,7.8823,8.295,775600.0],["1997-07-07",8.5014,8.7077,8.4188,8.4807,989400.0],["1997-07-08",7.676,9.1617,7.5935,8.6252,5497000.0],["1997-07-09",8.749,8.9966,8.7077,8.7696,1023400.0],["1997-07-10",8.7903,8.9966,8.749,8.9347,948000.0],["1997-07-11",8.9553,8.9553,8.6665,8.9347,529800.0],["1997-07-14",8.8728,8.9553,8.3157,8.5014,530000.0],["1997-07-15",8.5839,8.6665,8.0474,8.5014,725800.0],["1997-07-16",8.5014,8.5839,8.2538,8.3776,277600.0],["1997-07-17",8.2538,8.4601,8.1712,8.2744,401600.0],["1997-07-18",8.4601,9.0379,8.4188,8.9141,1588600.0],["1997-07-21",9.0791,9.4506,8.749,8.8315,1739800.0],["1997-07-22",8.7903,9.0379,8.6252,8.976,613400.0],["1997-07-23",9.1617,9.822,9.0791,9.7188,2522200.0],["1997-07-24",9.822,10.441,9.2855,10.2553,3571200.0],["1997-07-25",10.3172,11.3696,10.0696,11.1219,4445000.0],["1997-07-28",11.1426,11.2251,10.5236,10.9775,1987000.0],["1997-07-29",10.895,10.9362,10.5648,10.895,1102000.0],["1997-07-30",10.7712,10.9362,10.1934,10.441,883600.0],["1997-07-31",10.441,10.5648,10.0283,10.2347,737000.0],["1997-08-01",10.1521,10.4823,9.6569,9.9871,1034600.0],["1997-08-04",10.1521,10.7299,9.8632,10.668,748000.0],["1997-08-05",10.7299,10.7712,10.1728,10.3172,491600.0],["1997-08-06",10.3997,10.9362,9.9871,10.7918,1433800.0],["1997-08-07",10.7918,10.9775,10.4823,10.4823,591600.0],["1997-08-08",10.3172,10.6474,10.0696,10.4823,868800.0],["1997-08-11",10.5648,10.7299,10.0696,10.2347,521000.0],["1997-08-12",10.3997,10.4823,9.9458,10.0696,322400.0],["1997-08-13",10.6474,10.9775,10.1521,10.5648,1638000.0],["1997-08-14",10.7712,11.3489,10.7712,11.1013,1709600.0],["1997-08-15",11.2251,11.2251,10.6474,11.0188,753200.0],["1997-08-18",10.895,11.3902,10.8537,11.06,849600.0],["1997-08-19",11.1426,12.0092,11.1013,11.968,4315200.0],["1997-08-20",11.9267,12.133,11.6378,11.8442,1859400.0],["1997-08-21",11.7203,12.2981,11.514,12.0092,2082800.0],["1997-08-22",11.8442,13.206,11.7203,12.9171,3523600.0],["1997-08-25",12.9997,13.7425,12.9997,13.4949,3253600.0],["1997-08-26",13.4949,14.5266,13.206,14.4441,3505600.0],["1997-08-27",13.9076,14.279,13.0409,13.0616,4274000.0],["1997-08-28",12.587,13.1235,12.3187,12.8759,1892000.0],["1997-08-29",12.8346,12.9584,12.5457,12.8759,438800.0],["1997-09-02",12.8759,13.3711,12.8346,13.1235,749600.0],["1997-09-03",13.041,13.3298,13.041,13.2886,790600.0],["1997-09-04",13.206,13.2886,13.0409,13.0616,225000.0],["1997-09-05",13.206,13.2886,12.6283,13.1029,483200.0],["1997-09-08",13.1235,13.1648,12.9584,13.1648,178400.0],["1997-09-09",12.9997,13.1235,12.7314,12.8759,246800.0],["1997-09-10",12.7108,13.4949,12.7108,12.9997,1148600.0],["1997-09-11",12.9584,13.2886,12.9584,13.041,213800.0],["1997-09-12",13.041,13.8251,12.9584,13.4949,1098800.0],["1997-09-15",13.5774,14.4854,13.4536,14.1965,1994000.0],["1997-09-16",13.7012,13.7425,13.2473,13.5362,1518400.0],["1997-09-17",13.6187,13.6187,13.3711,13.4949,332600.0],["1997-09-18",13.4949,13.5362,12.6489,12.9997,974200.0],["1997-09-19",12.9171,13.4124,12.8759,13.2886,773400.0],["1997-09-22",13.2473,13.4949,13.0409,13.3298,477000.0],["1997-09-23",13.4124,13.9489,13.3298,13.66,1604200.0],["1997-09-24",13.66,13.9901,12.9997,12.9997,872200.0],["1997-09-25",12.9997,13.4124,12.8759,13.041,571000.0],["1997-09-26",13.1235,13.2473,12.8759,12.9997,351200.0],["1997-09-29",13.0409,13.7838,12.9378,13.6187,588400.0],["1997-09-30",13.5362,14.1139,13.4536,13.9282,1101800.0],["1997-10-01",13.8663,14.1139,13.7012,13.9489,555000.0],["1997-10-02",13.9489,13.9489,13.5362,13.6394,340400.0],["1997-10-03",13.7425,14.1139,13.66,13.7838,463400.0],["1997-10-06",13.7838,14.0727,13.7838,13.8663,495400.0],["1997-10-07",13.9076,14.3616,13.8044,14.1758,977800.0],["1997-10-08",14.1965,15.0219,13.66,15.0012,1808000.0],["1997-10-09",14.7742,14.9393,14.5266,14.6917,936200.0],["1997-10-10",14.4854,14.8568,14.0727,14.1346,652200.0],["1997-10-13",14.1965,14.4441,13.66,14.0314,760000.0],["1997-10-14",14.3616,14.898,14.0314,14.4441,2272800.0],["1997-10-15",14.3615,14.8361,13.66,13.9901,1536600.0],["1997-10-16",14.1139,14.1965,13.4124,13.5362,821000.0],["1997-10-17",13.4124,13.4124,12.5045,12.8759,1813400.0],["1997-10-20",13.041,13.6187,12.9584,13.2886,828400.0],["1997-10-21",13.3298,13.4949,13.1235,13.2473,456400.0],["1997-10-22",13.0409,13.4124,12.8346,13.3505,678000.0],["1997-10-23",12.8346,13.2473,12.7108,12.8759,352400.0],["1997-10-24",13.1235,13.2886,12.3806,12.5457,530200.0],["1997-10-27",12.3806,12.4632,11.3077,11.3902,1048200.0],["1997-10-28",10.8537,12.6283,10.0283,12.2568,1957400.0],["1997-10-29",12.6283,12.7108,11.2251,11.8029,1513600.0],["1997-10-30",11.2251,11.968,11.2251,11.7616,600400.0],["1997-10-31",12.0505,12.2156,11.5553,11.8854,460000.0],["1997-11-03",11.9267,12.5457,11.8442,12.2981,494000.0],["1997-11-04",12.2156,12.7933,11.968,12.587,790600.0],["1997-11-05",12.8759,12.8759,12.4632,12.6283,365000.0],["1997-11-06",12.6231,12.7521,12.2156,12.2362,251200.0],["1997-11-07",11.968,12.2981,11.5965,12.133,367000.0],["1997-11-10",12.0505,12.2981,11.5553,11.5965,224400.0],["1997-11-11",11.6688,12.0092,11.5553,12.0092,405200.0],["1997-11-12",11.968,12.4632,11.3902,11.514,1300800.0],["1997-11-13",11.7203,11.7616,11.1839,11.514,492000.0],["1997-11-14",11.3902,12.6695,11.3902,12.6695,1445400.0],["1997-11-17",12.8759,12.8759,12.3806,12.5045,208000.0],["1997-11-18",12.3806,12.6695,12.2568,12.5457,217200.0],["1997-11-19",12.5045,12.7933,12.4219,12.7521,331000.0],["1997-11-20",12.8759,12.8759,12.5045,12.7108,335600.0],["1997-11-21",12.8759,12.9171,12.3806,12.5457,364400.0],["1997-11-24",12.2156,12.5457,11.968,12.0918,382000.0],["1997-11-25",12.2156,12.2156,11.8029,11.968,630600.0],["1997-11-26",11.968,12.2981,11.8854,12.0505,203800.0],["1997-11-28",12.0918,12.0918,11.8442,11.8442,51200.0],["1997-12-01",12.0918,12.1743,11.6378,11.8854,465200.0],["1997-12-02",11.7203,11.8854,11.2664,11.4727,237400.0],["1997-12-03",11.4727,12.2156,11.3902,12.2156,613800.0],["1997-12-04",12.2981,12.4632,11.06,11.1426,829600.0],["1997-12-05",11.1013,11.7203,10.895,11.6378,1097800.0],["1997-12-08",11.6378,12.1537,11.4727,11.5553,416400.0],["1997-12-09",11.4315,11.9267,11.1013,11.1632,561400.0],["1997-12-10",11.1839,11.3077,10.5236,10.6886,617600.0],["1997-12-11",10.3997,11.1013,10.1934,11.0188,918600.0],["1997-12-12",11.1013,11.3902,10.5648,10.5648,541800.0],["1997-12-15",10.6061,10.6886,10.1315,10.2966,1133200.0],["1997-12-16",10.3997,10.8124,10.3378,10.5648,471800.0],["1997-12-17",10.5235,10.7299,9.6569,9.7807,703200.0],["1997-12-18",9.7807,9.822,8.9141,8.9141,932000.0],["1997-12-19",8.749,9.5744,8.5839,9.2339,1297400.0],["1997-12-22",9.368,9.5744,8.7903,9.3474,1357800.0],["1997-12-23",9.4506,9.5331,9.1617,9.2029,509600.0],["1997-12-24",9.2029,9.4506,9.0379,9.0791,119800.0],["1997-12-26",9.0379,9.2855,8.9966,9.2855,98800.0],["1997-12-29",9.3268,9.4918,9.1204,9.2442,167600.0],["1997-12-30",9.1204,9.5744,9.0791,9.5744,321800.0],["1997-12-31",9.4093,9.5744,9.0791,9.0791,440400.0],["1998-01-02",9.1204,9.368,8.7903,9.3474,199200.0],["1998-01-05",9.4093,10.0696,9.368,9.6982,521400.0],["1998-01-06",9.5331,9.6982,9.2855,9.2855,1066800.0],["1998-01-07",9.2958,9.2958,8.6871,8.749,875200.0],["1998-01-08",8.7903,8.9966,8.7077,8.749,932600.0],["1998-01-09",8.8315,8.8315,8.326,8.3982,836000.0],["1998-01-12",8.2538,8.8728,7.9236,7.9236,2199600.0],["1998-01-13",8.5839,9.3061,8.4188,9.0585,1853200.0],["1998-01-14",9.2029,9.6569,9.0791,9.2442,1070800.0],["1998-01-15",9.2442,10.1934,9.0791,10.049,1216400.0],["1998-01-16",10.0696,10.6474,9.8013,10.5545,1325400.0],["1998-01-20",10.5648,10.6886,10.3172,10.5648,779400.0],["1998-01-21",10.3585,10.3997,9.8839,10.0283,1062600.0],["1998-01-22",9.8633,10.1109,9.5744,9.9561,480800.0],["1998-01-23",10.0696,10.0696,9.6775,9.8632,277200.0],["1998-01-26",9.5331,9.6569,9.3268,9.4506,478000.0],["1998-01-27",9.4093,9.822,9.4093,9.7601,249600.0],["1998-01-28",9.822,9.822,9.6569,9.8013,293200.0],["1998-01-29",9.7394,10.1521,9.6982,9.9871,533200.0],["1998-01-30",10.0077,10.0077,9.6156,9.6569,296000.0],["1998-02-02",9.8632,10.0696,9.7807,9.8632,334800.0],["1998-02-03",9.822,9.9871,9.6982,9.8013,223200.0],["1998-02-04",9.7807,10.0696,9.7394,9.9045,357400.0],["1998-02-05",10.0696,10.5648,9.9871,9.9871,851400.0],["1998-02-06",9.9871,10.4823,9.9458,10.3172,351200.0],["1998-02-09",10.4823,10.5236,10.2347,10.2347,185400.0],["1998-02-10",10.441,10.441,10.0696,10.0696,252400.0],["1998-02-11",10.2347,10.2347,9.7394,9.9045,231800.0],["1998-02-12",9.8632,10.1109,9.6156,10.049,433200.0],["1998-02-13",9.9045,11.3902,9.9045,11.3489,2309000.0],["1998-02-17",11.4315,11.4727,10.6061,10.6474,902200.0],["1998-02-18",10.6061,10.8124,10.3997,10.7918,466600.0],["1998-02-19",10.6474,11.0188,10.6474,10.8331,362600.0],["1998-02-20",10.8124,11.0188,10.6061,10.7712,509200.0],["1998-02-23",10.8124,10.895,10.5648,10.7712,341800.0],["1998-02-24",10.6886,10.7712,10.3378,10.3997,351800.0],["1998-02-25",10.441,10.6474,10.1521,10.2759,437400.0],["1998-02-26",10.1109,10.2759,9.6982,9.7807,1435600.0],["1998-02-27",9.7394,10.0283,9.6982,9.8632,580000.0],["1998-03-02",9.9871,10.5648,9.5744,9.6982,1340000.0],["1998-03-03",9.7394,9.7394,9.1617,9.5125,1570800.0],["1998-03-04",9.5331,9.7394,9.4093,9.7394,498200.0],["1998-03-05",9.2442,9.7394,9.2442,9.626,785600.0],["1998-03-06",9.6569,10.3172,9.5744,9.9561,1141000.0],["1998-03-09",9.822,9.9871,9.595,9.7188,579600.0],["1998-03-10",9.6982,9.8633,9.1204,9.3783,847000.0],["1998-03-11",9.2855,9.7807,9.2855,9.5744,361400.0],["1998-03-12",9.7188,9.7394,9.4093,9.5331,319800.0],["1998-03-13",9.5125,9.6156,9.2029,9.2855,585200.0],["1998-03-16",9.3268,9.3474,8.8522,8.8728,1126400.0],["1998-03-17",8.9553,9.5537,8.749,9.4299,1018000.0],["1998-03-18",9.4918,9.4918,8.9966,9.3887,542400.0],["1998-03-19",9.4093,9.5331,9.203,9.2649,564800.0],["1998-03-20",9.4506,9.6569,9.368,9.4815,612800.0],["1998-03-23",9.5744,9.5744,9.1617,9.1823,304200.0],["1998-03-24",9.2855,9.6982,9.2029,9.5537,548200.0],["1998-03-25",9.6569,9.822,9.4093,9.4093,400600.0],["1998-03-26",9.4918,9.7807,9.1617,9.626,470600.0],["1998-03-27",9.6569,9.8633,9.5744,9.6156,341600.0],["1998-03-30",9.4918,9.6569,9.203,9.6156,270000.0],["1998-03-31",9.5744,9.822,9.5744,9.8013,397200.0],["1998-04-01",9.822,9.822,9.4815,9.5331,323800.0],["1998-04-02",9.5331,9.5331,9.1617,9.368,715400.0],["1998-04-03",9.368,9.368,9.1204,9.1617,234800.0],["1998-04-06",9.1617,9.4506,8.5839,8.7696,1180400.0],["1998-04-07",8.7077,9.4093,8.6252,9.2029,779600.0],["1998-04-08",9.2442,9.4299,9.0379,9.2236,696200.0],["1998-04-09",9.2855,9.3887,9.0791,9.0998,198800.0],["1998-04-13",9.0791,9.368,9.0379,9.2855,369600.0],["1998-04-14",8.6665,9.7601,8.5014,9.595,2414600.0],["1998-04-15",9.6569,9.6569,9.0379,9.1617,1191800.0],["1998-04-16",9.1617,9.2236,8.522,8.9141,1496800.0],["1998-04-17",8.8728,9.1617,8.749,8.9966,511000.0],["1998-04-20",8.9966,9.0791,8.8728,8.8934,238200.0],["1998-04-21",8.9553,9.0379,8.8728,8.8934,220800.0],["1998-04-22",9.0172,9.0379,8.7903,9.0172,754000.0],["1998-04-23",9.0791,9.1204,8.8728,8.8934,466600.0],["1998-04-24",8.976,8.9966,8.7903,8.8522,334000.0],["1998-04-27",8.8315,8.8315,8.5014,8.6665,600600.0],["1998-04-28",8.7903,8.8728,8.5014,8.6355,253400.0],["1998-04-29",8.6665,8.6665,8.5839,8.6252,221200.0],["1998-04-30",8.7284,8.9141,8.6665,8.7696,262400.0],["1998-05-01",8.7903,8.7903,8.5426,8.6665,196400.0],["1998-05-04",8.749,8.749,8.5839,8.5839,217200.0],["1998-05-05",8.6252,8.8522,8.6046,8.7696,339000.0],["1998-05-06",8.9141,8.976,8.7284,8.8315,351000.0],["1998-05-07",8.9553,9.0791,8.7077,8.749,438200.0],["1998-05-08",8.7077,9.1823,8.7077,9.1514,465400.0],["1998-05-11",9.2442,9.5331,8.9966,9.0482,632200.0],["1998-05-12",9.0379,9.1204,8.8109,8.9966,237600.0],["1998-05-13",8.9141,9.1617,8.8109,8.8728,463000.0],["1998-05-14",8.8315,8.9553,8.749,8.8315,213600.0],["1998-05-15",8.8728,8.9553,8.522,8.718,369600.0],["1998-05-18",8.6252,8.8934,8.5014,8.6252,262000.0],["1998-05-19",8.6252,8.8934,8.6252,8.8831,121000.0],["1998-05-20",8.8934,8.8934,8.5839,8.5942,351600.0],["1998-05-21",8.6458,8.6665,8.3776,8.3982,348200.0],["1998-05-22",8.4601,8.4601,8.2125,8.2125,246600.0],["1998-05-26",8.2125,8.3363,8.13,8.1919,459600.0],["1998-05-27",8.0887,8.2744,7.9649,8.1196,687400.0],["1998-05-28",8.0887,8.1712,8.0268,8.0577,339000.0],["1998-05-29",8.13,8.13,8.0062,8.0268,145800.0],["1998-06-01",8.0474,8.0474,7.4284,7.5935,519400.0],["1998-06-02",7.676,7.7585,7.3046,7.6347,932000.0],["1998-06-03",7.7173,7.7998,7.6347,7.6966,852000.0],["1998-06-04",7.7173,7.7585,7.5109,7.5109,402800.0],["1998-06-05",7.5109,7.5935,7.3046,7.4078,562000.0],["1998-06-08",7.4284,7.5935,7.3871,7.4284,495600.0],["1998-06-09",7.676,7.7173,6.4792,6.6649,1510000.0],["1998-06-10",6.7681,7.3252,6.7268,7.3252,1803000.0],["1998-06-11",7.2839,7.2839,6.9538,7.0157,562800.0],["1998-06-12",6.9951,7.3459,6.8506,7.3459,398400.0],["1998-06-15",7.3459,7.5109,7.0157,7.0363,511000.0],["1998-06-16",7.0982,7.2633,6.9332,7.0982,329600.0],["1998-06-17",7.0982,7.0982,6.8919,7.0157,243400.0],["1998-06-18",7.057,7.0982,6.8919,7.0982,234800.0],["1998-06-19",7.2633,8.0268,7.222,7.7585,2614800.0],["1998-06-22",7.7585,7.8823,7.6141,7.7585,322800.0],["1998-06-23",7.9236,9.3474,7.8411,9.0172,4110600.0],["1998-06-24",9.2442,9.4093,8.6046,8.8728,1407200.0],["1998-06-25",9.0791,9.2029,8.9141,9.0379,558000.0],["1998-06-26",8.9966,9.0379,8.8109,8.9141,399400.0],["1998-06-29",8.9553,9.1617,8.5839,8.5839,276600.0],["1998-06-30",8.5839,8.6665,8.1712,8.6252,419400.0],["1998-07-01",8.6252,8.7077,8.295,8.3776,171400.0],["1998-07-02",8.4188,8.5014,8.3363,8.4188,85600.0],["1998-07-06",8.3363,8.5014,8.2538,8.4807,100200.0],["1998-07-07",8.5014,8.5014,8.13,8.1712,239400.0],["1998-07-08",8.2125,8.2125,7.5522,7.8204,675400.0],["1998-07-09",7.8204,7.903,7.6347,7.6966,334400.0],["1998-07-10",7.6141,8.5839,7.5935,8.4601,1173200.0],["1998-07-13",8.5426,8.8728,8.295,8.6665,863400.0],["1998-07-14",8.2538,8.4188,7.7173,8.2125,1300400.0],["1998-07-15",8.2538,8.3776,7.676,7.9649,591200.0],["1998-07-16",8.0062,8.4395,7.9649,8.2538,341800.0],["1998-07-17",8.4188,8.4188,8.0268,8.13,230600.0],["1998-07-20",8.0887,8.1712,7.7379,8.0062,392000.0],["1998-07-21",8.0474,8.6252,7.9649,8.13,754400.0],["1998-07-22",8.0681,8.4188,8.0062,8.3363,305800.0],["1998-07-23",8.4188,8.4188,8.1712,8.2125,497800.0],["1998-07-24",8.3363,8.3363,8.2125,8.2331,365000.0],["1998-07-27",8.13,8.3363,8.0887,8.3363,285200.0],["1998-07-28",8.2125,8.3363,8.13,8.2744,261800.0],["1998-07-29",8.3776,8.4601,8.2125,8.2538,208600.0],["1998-07-30",8.2538,8.5426,8.2538,8.522,211200.0],["1998-07-31",8.5839,8.749,8.3363,8.3776,339600.0],["1998-08-03",8.3363,8.5014,8.2538,8.2538,181800.0],["1998-08-04",8.3363,8.5014,8.2125,8.2331,430800.0],["1998-08-05",8.2125,8.3363,7.9649,8.2331,388200.0],["1998-08-06",8.2538,8.2538,8.0474,8.1712,121200.0],["1998-08-07",8.1712,8.3363,8.0681,8.2435,171800.0],["1998-08-10",8.295,8.295,8.13,8.2331,917600.0],["1998-08-11",7.9236,8.0474,7.7173,7.8204,222000.0],["1998-08-12",7.9443,8.2331,7.7998,8.1093,252000.0],["1998-08-13",8.1093,8.7903,8.1093,8.7903,903600.0],["1998-08-14",8.7903,8.8728,8.3776,8.4807,385600.0],["1998-08-17",8.5014,8.5014,8.3363,8.4601,143800.0],["1998-08-18",8.4395,9.4506,8.4395,9.4506,1202200.0],["1998-08-19",9.5331,9.6156,9.0791,9.1204,1131200.0],["1998-08-20",9.0791,9.2442,8.6665,8.9141,489800.0],["1998-08-21",8.8315,8.8522,8.5014,8.749,212600.0],["1998-08-24",8.6252,9.6156,8.6252,9.4712,906400.0],["1998-08-25",9.4506,9.5744,8.8728,8.9347,465000.0],["1998-08-26",8.8315,8.8934,8.5633,8.749,293200.0],["1998-08-27",8.5014,8.5839,8.0268,8.0887,492000.0],["1998-08-28",8.0887,8.5014,7.8411,7.9855,496000.0],["1998-08-31",8.0474,8.0887,7.057,7.0982,785800.0],["1998-09-01",7.1395,7.5109,6.7681,7.4284,893600.0],["1998-09-02",7.5522,7.5728,6.9744,7.0157,380200.0],["1998-09-03",6.9332,7.3459,6.7681,7.222,606200.0],["1998-09-04",7.3871,7.3871,7.0982,7.1808,102200.0],["1998-09-08",7.3459,8.0062,7.3459,7.9236,357000.0],["1998-09-09",7.7998,7.9855,7.676,7.6966,199400.0],["1998-09-10",7.5935,7.676,6.9332,6.9744,430600.0],["1998-09-11",7.0157,7.3252,6.9332,7.222,506800.0],["1998-09-14",7.3459,7.3871,7.1808,7.2014,226800.0],["1998-09-15",7.2633,7.2633,7.057,7.057,183600.0],["1998-09-16",7.1808,7.449,7.057,7.222,231000.0],["1998-09-17",7.057,7.1395,6.9332,7.0363,298200.0],["1998-09-18",7.1808,7.5935,7.1189,7.3665,240800.0],["1998-09-21",7.2633,7.2633,7.0157,7.1808,335000.0],["1998-09-22",7.3046,7.5109,7.0982,7.3871,225400.0],["1998-09-23",7.5522,7.9236,7.449,7.8411,212200.0],["1998-09-24",7.6347,7.8411,7.5522,7.5935,166800.0],["1998-09-25",7.5109,7.8823,7.4284,7.5522,309400.0],["1998-09-28",7.7585,7.7585,7.057,7.0776,374800.0],["1998-09-29",7.222,7.2633,6.9332,6.9332,486800.0],["1998-09-30",6.8919,7.1601,6.7268,7.0157,835400.0],["1998-10-01",6.7681,7.0982,6.6856,6.7268,861600.0],["1998-10-02",6.7268,6.8919,6.6443,6.6856,567400.0],["1998-10-05",6.6855,6.7268,5.7776,5.984,1500800.0],["1998-10-06",6.1491,6.3554,5.1586,5.4062,1472800.0],["1998-10-07",5.3649,5.984,5.2411,5.9427,859800.0],["1998-10-08",5.6126,6.3141,5.6126,5.9014,455600.0],["1998-10-09",6.0665,6.3554,5.9427,6.2316,506800.0],["1998-10-12",6.1903,6.6855,6.1491,6.5617,434200.0],["1998-10-13",6.603,7.2427,6.4379,6.8506,852000.0],["1998-10-14",6.8506,7.5935,6.8506,7.222,996400.0],["1998-10-15",7.3252,7.5109,7.222,7.4697,362200.0],["1998-10-16",7.4284,7.5522,7.222,7.3046,194400.0],["1998-10-19",7.0982,7.6554,6.8094,6.83,710200.0],["1998-10-20",6.8094,7.4284,6.7681,7.026,404600.0],["1998-10-21",7.0982,7.222,6.9744,7.2014,161400.0],["1998-10-22",7.222,7.222,6.9332,7.1808,623800.0],["1998-10-23",7.1808,7.7585,7.0982,7.6347,544000.0],["1998-10-26",7.6966,7.7173,7.4697,7.5316,147000.0],["1998-10-27",7.4284,7.7173,7.4284,7.5316,169200.0],["1998-10-28",7.4078,8.2538,7.4078,8.2538,980600.0],["1998-10-29",8.2538,8.6252,7.8823,8.2125,805000.0],["1998-10-30",8.2125,8.4601,8.2125,8.3673,356200.0],["1998-11-02",8.2538,8.749,8.13,8.749,500800.0],["1998-11-03",8.5014,9.3887,8.5014,9.368,1504800.0],["1998-11-04",9.3268,9.5331,9.2029,9.368,730600.0],["1998-11-05",9.1617,9.3268,8.9966,9.2236,325200.0],["1998-11-06",9.1617,9.3061,9.0379,9.1617,389000.0],["1998-11-09",9.1617,9.4506,8.8728,9.0379,418200.0],["1998-11-10",8.8728,9.2236,8.5426,8.9347,478600.0],["1998-11-11",8.9966,9.2029,8.7077,8.8315,185600.0],["1998-11-12",8.6871,8.8109,8.5426,8.7077,158000.0],["1998-11-13",8.5426,8.9347,8.5426,8.7903,197400.0],["1998-11-16",8.8315,9.0585,8.8315,8.8934,103200.0],["1998-11-17",8.9966,8.9966,8.5014,8.5014,118000.0],["1998-11-18",8.5014,8.6458,8.5014,8.6458,220800.0],["1998-11-19",8.7284,8.8934,8.6665,8.749,225800.0],["1998-11-20",8.749,8.9553,8.7077,8.7077,114200.0],["1998-11-23",8.7077,8.9141,8.7077,8.8522,235000.0],["1998-11-24",8.749,8.8728,8.295,8.3776,325600.0],["1998-11-25",8.4601,8.5839,8.3363,8.5839,106200.0],["1998-11-27",8.3776,8.5426,8.3363,8.4601,44400.0],["1998-11-30",8.4601,8.5426,8.0887,8.1093,166400.0],["1998-12-01",7.9236,8.1712,7.8411,8.1712,285800.0],["1998-12-02",8.1712,8.2538,7.9649,8.0062,178600.0],["1998-12-03",8.0887,8.1712,7.5935,7.6347,338200.0],["1998-12-04",7.2633,7.8411,6.7681,7.7379,1245400.0],["1998-12-07",6.4586,7.3046,6.4586,7.0982,1731800.0],["1998-12-08",7.0157,7.1808,6.7887,7.1395,333600.0],["1998-12-09",7.0157,7.2633,7.0157,7.1705,161800.0],["1998-12-10",7.1808,7.1808,6.9332,6.9332,294800.0],["1998-12-11",6.9332,7.0776,6.8506,7.0157,223000.0],["1998-12-14",6.9744,7.057,6.6443,6.7268,254800.0],["1998-12-15",6.7681,6.8506,6.7268,6.7681,294600.0],["1998-12-16",6.8094,6.8094,5.8189,5.9427,1156200.0],["1998-12-17",6.3141,6.3554,6.0665,6.211,922600.0],["1998-12-18",6.2522,6.2729,5.9014,6.0046,416000.0],["1998-12-21",6.1491,6.1491,5.8602,5.9427,308200.0],["1998-12-22",5.8808,5.984,5.4475,5.6538,826600.0],["1998-12-23",5.6538,5.8189,5.4475,5.53,903200.0],["1998-12-24",5.6126,5.7364,5.4888,5.6126,291000.0],["1998-12-28",5.7776,6.1078,5.6126,5.8189,581400.0],["1998-12-29",5.8602,5.9427,5.4888,5.6538,620200.0],["1998-12-30",5.7364,5.8189,5.6126,5.7157,405200.0],["1998-12-31",5.6951,6.1903,5.6951,6.0459,434800.0],["1999-01-04",6.1903,6.7681,5.984,6.4173,740800.0],["1999-01-05",6.4792,6.6856,6.376,6.5205,382200.0],["1999-01-06",6.6443,6.7887,6.5617,6.5617,246600.0],["1999-01-07",6.5205,6.5205,6.2522,6.3554,251600.0],["1999-01-08",6.2729,6.6856,6.2729,6.603,220800.0],["1999-01-11",6.603,6.9125,6.5205,6.7268,289800.0],["1999-01-12",6.6856,6.6856,6.5617,6.634,151000.0],["1999-01-13",6.5617,6.8919,6.3967,6.7268,583400.0],["1999-01-14",6.9744,7.057,6.5617,6.7681,324800.0],["1999-01-15",6.7268,7.2014,6.6443,7.0157,323000.0],["1999-01-19",7.057,7.222,7.0157,7.2014,384200.0],["1999-01-20",7.2633,7.3046,7.1808,7.2633,439800.0],["1999-01-21",7.222,7.5935,7.1911,7.5522,452600.0],["1999-01-22",7.449,7.676,7.4284,7.6347,1446800.0],["1999-01-25",7.6141,7.7585,7.5522,7.5728,503200.0],["1999-01-26",7.6347,7.903,7.5935,7.8204,537800.0],["1999-01-27",7.8411,7.8411,7.4284,7.4697,508800.0],["1999-01-28",7.5935,7.5935,7.057,7.1601,277200.0],["1999-01-29",7.1395,7.5316,7.0982,7.1395,303600.0],["1999-02-01",7.1395,7.3459,7.0982,7.0982,83000.0],["1999-02-02",7.1395,7.903,7.1395,7.6966,963600.0],["1999-02-03",7.5935,8.4188,7.4697,8.1712,864000.0],["1999-02-04",8.1919,8.3363,7.5316,7.7998,543600.0],["1999-02-05",7.8823,7.9236,7.7379,7.8204,537000.0],["1999-02-08",7.9649,8.3363,7.8411,7.903,541200.0],["1999-02-09",7.8823,7.9236,7.3252,7.3459,194600.0],["1999-02-10",7.3665,7.4903,7.2633,7.2633,229400.0],["1999-02-11",7.3046,7.5935,7.2633,7.3665,131200.0],["1999-02-12",7.3459,7.3665,6.83,6.9951,244800.0],["1999-02-16",6.9332,7.3871,6.83,6.9125,327000.0],["1999-02-17",6.5824,6.7887,6.5617,6.6443,206000.0],["1999-02-18",6.8094,6.9951,6.6236,6.9125,227400.0],["1999-02-19",6.9538,7.0157,6.7887,6.8919,49000.0],["1999-02-22",6.8094,6.9332,6.603,6.7268,380000.0],["1999-02-23",6.6856,6.9332,6.603,6.7475,327200.0],["1999-02-24",6.6856,6.8094,6.6649,6.7887,145600.0],["1999-02-25",6.6443,6.8506,6.6443,6.6856,132600.0],["1999-02-26",6.6855,6.7681,6.603,6.7681,103200.0],["1999-03-01",6.7268,6.8506,6.4379,6.5205,314800.0],["1999-03-02",6.603,6.9332,6.4379,6.5205,496000.0],["1999-03-03",6.5617,6.7681,6.4379,6.5824,312600.0],["1999-03-04",6.6649,6.6855,6.4998,6.5411,80400.0],["1999-03-05",6.603,6.603,6.4792,6.5824,57400.0],["1999-03-08",6.5205,6.5927,6.4792,6.4998,496200.0],["1999-03-09",6.5205,6.5617,6.376,6.376,181000.0],["1999-03-10",6.3141,6.3554,5.5713,5.6332,1774400.0],["1999-03-11",5.8602,5.8602,5.4475,5.4888,932600.0],["1999-03-12",5.6126,5.6126,5.3649,5.4062,794000.0],["1999-03-15",5.6126,5.7157,5.4269,5.5713,788400.0],["1999-03-16",5.6951,5.7364,5.5713,5.6126,434400.0],["1999-03-17",5.6538,5.6538,5.4475,5.53,358600.0],["1999-03-18",5.5713,5.6332,5.4681,5.5713,322800.0],["1999-03-19",5.53,5.6126,5.4475,5.53,378800.0],["1999-03-22",5.4888,5.6745,5.4888,5.6126,197400.0],["1999-03-23",5.6126,5.6951,5.3237,5.3649,364000.0],["1999-03-24",5.3443,5.53,5.3237,5.3649,359200.0],["1999-03-25",5.4475,5.4888,5.2411,5.3649,410200.0],["1999-03-26",5.2824,5.53,5.1999,5.3856,481400.0],["1999-03-29",5.53,5.5919,5.4062,5.5713,93200.0],["1999-03-30",5.5919,5.6951,5.4062,5.53,112600.0],["1999-03-31",5.5713,5.5713,5.3649,5.4269,153600.0],["1999-04-01",5.4475,5.6126,5.2824,5.6126,329600.0],["1999-04-05",5.6745,5.8086,5.6126,5.7364,218600.0],["1999-04-06",5.7364,5.8189,5.5713,5.7983,166000.0],["1999-04-07",5.8189,6.5617,5.7364,6.2935,604200.0],["1999-04-08",6.3967,6.4379,5.757,5.8602,293800.0],["1999-04-09",5.9427,6.0665,5.8189,5.984,292400.0],["1999-04-12",5.9427,7.3871,5.8602,6.7475,1096000.0],["1999-04-13",6.603,6.8094,6.2729,6.8094,653800.0],["1999-04-14",7.222,7.5522,6.9744,7.2427,1437000.0],["1999-04-15",7.1808,7.2633,6.7268,7.0982,301000.0],["1999-04-16",7.0157,7.057,6.7681,6.8713,106400.0],["1999-04-19",6.9744,7.1808,6.3554,6.603,239600.0],["1999-04-20",6.5617,6.5617,6.1078,6.2316,259400.0],["1999-04-21",6.1903,6.4792,6.1903,6.4792,91200.0],["1999-04-22",6.5205,6.5617,6.4379,6.4792,56800.0],["1999-04-23",6.4379,6.4379,6.1903,6.2729,224800.0],["1999-04-26",6.1903,6.4379,6.1491,6.1491,183000.0],["1999-04-27",6.2729,6.3967,6.1491,6.2316,162800.0],["1999-04-28",6.2729,6.2729,6.1491,6.2316,358800.0],["1999-04-29",6.2729,6.2729,5.6538,5.9427,254600.0],["1999-04-30",5.9427,6.0665,5.5713,5.7364,402200.0],["1999-05-03",5.6538,5.8808,5.4888,5.7364,401800.0],["1999-05-04",5.7776,5.8189,5.6126,5.757,274800.0],["1999-05-05",5.7983,6.376,5.7983,6.2729,494800.0],["1999-05-06",6.3967,6.4792,6.0252,6.2729,129600.0],["1999-05-07",6.3141,6.4792,6.2729,6.3554,74200.0],["1999-05-10",6.2729,6.4586,6.2729,6.4173,114000.0],["1999-05-11",6.4792,6.7475,6.4379,6.6443,419400.0],["1999-05-12",6.7268,6.9744,6.5617,6.7887,394000.0],["1999-05-13",7.0157,7.2633,6.9951,7.0157,2269000.0],["1999-05-14",6.8506,8.4188,6.8094,8.4188,3705800.0],["1999-05-17",8.13,8.4807,8.0062,8.1506,1641200.0],["1999-05-18",8.2125,8.2538,8.0887,8.2125,357400.0],["1999-05-19",8.2125,8.2331,7.8411,8.0062,685200.0],["1999-05-20",8.0268,8.3776,8.0062,8.295,1147200.0],["1999-05-21",8.3982,8.4807,8.13,8.1712,455800.0],["1999-05-24",8.13,8.3569,8.0474,8.0681,605200.0],["1999-05-25",8.0474,8.3363,8.0474,8.0887,231400.0],["1999-05-26",8.2538,8.2538,8.0887,8.1712,349200.0],["1999-05-27",8.3363,8.5014,8.2538,8.3776,276400.0],["1999-05-28",8.5014,8.5426,8.3363,8.5014,350800.0],["1999-06-01",8.4188,8.8315,8.3363,8.7696,759800.0],["1999-06-02",8.8522,8.9141,8.5839,8.8522,630800.0],["1999-06-03",8.8315,9.0585,8.5427,8.9141,682200.0],["1999-06-04",8.8934,9.2029,8.6871,9.2029,521800.0],["1999-06-07",9.0791,10.6267,9.0791,10.4616,4272000.0],["1999-06-08",10.441,11.4315,10.0283,10.6474,2188000.0],["1999-06-09",10.7299,11.1013,10.3997,10.7712,674400.0],["1999-06-10",10.7299,10.8331,10.0696,10.8331,863600.0],["1999-06-11",10.8124,11.1013,10.7299,10.895,423200.0],["1999-06-14",11.1013,11.1632,10.2759,10.8124,604600.0],["1999-06-15",10.8331,11.5965,10.7712,11.5553,1524600.0],["1999-06-16",11.5553,11.5759,11.1426,11.1839,927800.0],["1999-06-17",11.1013,11.1013,10.1109,11.06,2824400.0],["1999-06-18",10.9981,11.06,10.7299,10.7505,351400.0],["1999-06-21",10.7712,11.2664,10.6061,11.1632,527200.0],["1999-06-22",11.0394,11.4315,10.7299,10.895,429000.0],["1999-06-23",10.895,10.9981,10.6886,10.9156,394000.0],["1999-06-24",10.7505,10.8537,10.1934,10.7712,533800.0],["1999-06-25",10.7299,11.2664,10.7299,11.1839,668800.0],["1999-06-28",11.2664,11.3902,10.8124,11.3489,356200.0],["1999-06-29",11.2458,11.6378,11.2458,11.6378,675200.0],["1999-06-30",11.6378,12.1743,11.5346,12.0092,806200.0],["1999-07-01",12.0299,12.587,11.968,12.2156,726600.0],["1999-07-02",12.1537,12.6695,12.1537,12.5457,614000.0],["1999-07-06",12.5457,12.5664,11.7203,12.0092,739800.0],["1999-07-07",11.8442,12.133,11.7616,11.9473,361800.0],["1999-07-08",11.9886,12.0505,11.9267,11.9886,319600.0],["1999-07-09",11.9886,12.3187,11.9886,12.2568,209600.0],["1999-07-12",12.2981,12.5251,12.2568,12.3806,252400.0],["1999-07-13",12.36,12.3806,11.514,11.5759,600400.0],["1999-07-14",11.6791,12.4632,10.895,12.0299,3847200.0],["1999-07-15",12.0299,12.133,11.6997,11.9061,1165400.0],["1999-07-16",11.8854,12.0711,11.8029,12.0711,514200.0],["1999-07-19",11.9267,12.6283,11.8854,12.1537,683000.0],["1999-07-20",12.133,12.133,11.6378,11.6791,439800.0],["1999-07-21",11.6378,11.8648,11.0188,11.3077,703600.0],["1999-07-22",11.3902,11.5553,11.1219,11.4418,363200.0],["1999-07-23",11.4727,12.0299,11.4315,11.8235,491000.0],["1999-07-26",11.5553,11.5759,11.287,11.3799,187600.0],["1999-07-27",11.4315,11.9267,11.4315,11.8854,665200.0],["1999-07-28",11.968,12.0092,11.8442,11.8854,160400.0],["1999-07-29",11.8029,11.9267,11.5759,11.8854,300400.0],["1999-07-30",12.4838,12.8346,12.2568,12.4838,2011800.0],["1999-08-02",12.4838,12.8759,12.4632,12.814,862400.0],["1999-08-03",12.814,13.1028,12.7108,13.0616,1150400.0],["1999-08-04",12.9997,13.2886,12.8552,13.041,1192200.0],["1999-08-05",13.0203,13.206,12.5664,13.206,6017600.0],["1999-08-06",12.9171,13.4536,12.8552,13.1441,885000.0],["1999-08-09",13.206,13.3711,13.0822,13.2886,558800.0],["1999-08-10",13.206,13.4536,13.0822,13.1235,591000.0],["1999-08-11",13.1441,13.4124,13.1235,13.3917,259400.0],["1999-08-12",13.4021,13.4124,13.0616,13.206,299000.0],["1999-08-13",13.1648,13.2886,12.9997,13.206,311200.0],["1999-08-16",13.1648,13.3298,12.9997,13.3092,379600.0],["1999-08-17",13.2886,13.3711,12.7108,13.041,457400.0],["1999-08-18",13.0203,13.0409,12.9171,12.9171,233400.0],["1999-08-19",12.8346,13.2267,12.587,12.9997,1017200.0],["1999-08-20",12.9997,13.1648,12.9171,13.1648,186800.0],["1999-08-23",13.1648,13.3711,13.1235,13.3505,939400.0],["1999-08-24",13.1648,13.2473,12.9378,13.1029,812400.0],["1999-08-25",13.1647,14.0933,13.1235,14.052,1005400.0],["1999-08-26",14.052,14.0727,13.4536,13.5774,484400.0],["1999-08-27",13.4536,13.7013,12.8552,13.1441,632400.0],["1999-08-30",13.206,13.2473,12.8346,12.8656,709200.0],["1999-08-31",12.8552,12.8965,12.2362,12.587,584200.0],["1999-09-01",12.5457,13.1235,12.5457,12.979,484000.0],["1999-09-02",12.5457,13.0822,12.5457,12.7521,404800.0],["1999-09-03",13.0409,13.2679,12.8965,13.206,250400.0],["1999-09-07",13.041,13.1648,12.6489,12.7727,168200.0],["1999-09-08",12.6283,12.7108,12.2568,12.7108,569000.0],["1999-09-09",12.6902,12.9584,12.6902,12.9378,156800.0],["1999-09-10",12.9997,12.9997,12.6695,12.8552,94000.0],["1999-09-13",12.6902,12.8346,12.6283,12.7108,120800.0],["1999-09-14",12.6902,12.9584,12.587,12.9584,192800.0],["1999-09-15",13.0409,13.1029,12.6902,12.8759,183600.0],["1999-09-16",12.8346,12.8346,12.4219,12.5148,523800.0],["1999-09-17",12.6695,13.2473,12.2981,13.2267,926200.0],["1999-09-20",13.2267,13.2267,13.0203,13.1029,163600.0],["1999-09-21",13.1648,13.1648,12.587,12.587,293200.0],["1999-09-22",12.6076,12.6076,12.4219,12.5457,235000.0],["1999-09-23",12.5664,12.8346,12.3807,12.4322,200000.0],["1999-09-24",12.3394,12.4219,12.133,12.3187,238200.0],["1999-09-27",12.587,12.9171,12.5045,12.8965,138200.0],["1999-09-28",12.6283,12.6695,12.0505,12.4425,355800.0],["1999-09-29",12.4426,13.2473,12.4219,13.1648,528600.0],["1999-09-30",13.01,13.3711,12.4013,12.6489,1141000.0],["1999-10-01",12.7108,12.7108,11.514,11.5346,609800.0],["1999-10-04",11.6378,12.4632,11.4727,11.9061,357000.0],["1999-10-05",12.0299,12.6283,11.8029,11.9061,270000.0],["1999-10-06",11.9989,12.3394,11.8854,12.0092,174800.0],["1999-10-07",12.0918,12.0918,11.6584,11.6688,145800.0],["1999-10-08",11.6172,11.7616,11.4727,11.7616,306600.0],["1999-10-11",11.7616,12.2362,11.7616,12.1124,372600.0],["1999-10-12",12.4632,13.2886,12.4632,12.8862,2002200.0],["1999-10-13",12.8759,12.9171,12.6695,12.7211,1066400.0],["1999-10-14",12.9584,13.2473,12.7521,13.1029,1726000.0],["1999-10-15",12.5457,13.206,12.5457,12.8759,499800.0],["1999-10-18",12.6695,12.7727,12.5045,12.6076,340800.0],["1999-10-19",12.6076,13.0822,12.6076,13.041,210200.0],["1999-10-20",12.587,12.7933,12.133,12.2465,1888400.0],["1999-10-21",12.0505,12.7108,12.0505,12.3394,1113000.0],["1999-10-22",12.36,12.5457,11.6378,11.9267,660200.0],["1999-10-25",11.8442,11.8854,11.7616,11.8442,180200.0],["1999-10-26",11.8854,12.133,11.8442,11.9576,887000.0],["1999-10-27",12.133,12.133,11.8029,11.8442,234200.0],["1999-10-28",12.133,12.2156,12.0505,12.0711,532800.0],["1999-10-29",12.0918,12.4219,12.0299,12.2568,332200.0],["1999-11-01",12.3394,12.3394,12.0918,12.0918,309000.0],["1999-11-02",12.0505,12.1434,11.0394,11.0394,1353800.0],["1999-11-03",11.0188,11.4315,11.0188,11.3283,905600.0],["1999-11-04",11.5553,12.2156,11.4315,11.5553,1476200.0],["1999-11-05",11.5965,12.2568,11.4315,11.9061,1197000.0],["1999-11-08",11.968,12.4632,11.4727,12.36,1125600.0],["1999-11-09",12.3806,12.3806,11.7616,12.0092,1088200.0],["1999-11-10",12.0918,12.6695,11.8854,12.4838,449800.0],["1999-11-11",12.5045,12.7727,12.4838,12.587,527800.0],["1999-11-12",12.6695,12.9997,12.4632,12.9584,505600.0],["1999-11-15",12.9997,13.1648,12.6695,13.041,425800.0],["1999-11-16",13.1648,13.6187,13.1029,13.5774,957600.0],["1999-11-17",13.5568,13.8044,13.1235,13.4949,455400.0],["1999-11-18",13.5362,13.5362,13.206,13.5259,548200.0],["1999-11-19",13.5774,14.0314,13.5568,13.9282,698800.0],["1999-11-22",13.9695,13.9695,13.4124,13.66,221000.0],["1999-11-23",13.4536,13.7632,12.9171,13.4846,312600.0],["1999-11-24",13.2267,13.5155,13.041,13.4536,134400.0],["1999-11-26",13.3711,13.8663,13.3711,13.8251,56200.0],["1999-11-29",13.8251,13.8663,13.206,13.3711,225000.0],["1999-11-30",13.4949,13.4949,12.7727,12.8759,258200.0],["1999-12-01",12.9171,12.9171,12.3806,12.4632,237400.0],["1999-12-02",12.5664,12.6283,12.3187,12.5457,605200.0],["1999-12-03",12.5457,13.1235,12.5457,12.9378,242400.0],["1999-12-06",13.0822,13.7425,12.9171,13.1751,351600.0],["1999-12-07",13.2473,14.6504,13.1648,14.6092,1114000.0],["1999-12-08",14.9393,16.5694,14.8568,16.0329,2335600.0],["1999-12-09",16.3425,17.2091,16.0123,17.0028,1459800.0],["1999-12-10",17.1885,18.3234,15.352,16.3425,1776800.0],["1999-12-13",15.7234,16.7139,15.5996,16.0536,837600.0],["1999-12-14",15.971,16.0536,15.5584,15.6409,752800.0],["1999-12-15",15.5171,16.1774,15.1044,16.1774,540800.0],["1999-12-16",16.0742,16.2187,15.6822,16.0329,278600.0],["1999-12-17",16.8377,16.8377,15.4758,16.0123,463800.0],["1999-12-20",15.9298,15.971,15.6822,15.8472,255200.0],["1999-12-21",15.8472,16.5901,15.7441,16.1567,350600.0],["1999-12-22",16.1774,16.2599,15.8472,16.1155,82400.0],["1999-12-23",16.0329,16.3012,16.0329,16.229,199200.0],["1999-12-27",15.7853,16.3012,15.6409,15.8937,185800.0],["1999-12-28",15.7028,18.2821,15.7028,17.4773,715400.0],["1999-12-29",17.3329,18.1996,17.0028,17.694,794200.0],["1999-12-30",17.7456,17.7456,16.8996,17.1885,348400.0],["1999-12-31",17.0647,17.4154,16.9202,16.9821,83400.0],["2000-01-03",17.2916,17.3329,16.2186,16.8893,251600.0],["2000-01-04",16.5901,17.044,16.198,16.3631,284400.0],["2000-01-05",16.3631,16.8377,16.3218,16.5901,849000.0],["2000-01-06",16.425,17.1678,16.3425,16.8686,269800.0],["2000-01-07",16.8583,18.571,16.5901,18.3853,889400.0],["2000-01-10",18.6122,19.9328,18.4884,19.7265,1557400.0],["2000-01-11",19.1487,19.644,18.7154,18.9837,728000.0],["2000-01-12",19.809,20.49,18.1376,18.736,1554200.0],["2000-01-13",18.9424,19.8916,18.2202,19.6027,409600.0],["2000-01-14",19.7678,20.3043,19.644,19.809,820600.0],["2000-01-18",19.6852,20.7582,19.6852,20.6654,1015800.0],["2000-01-19",20.4693,21.7487,20.263,21.6661,1100600.0],["2000-01-20",21.7899,22.6566,21.6249,22.4709,1496000.0],["2000-01-21",22.2026,23.2756,22.2026,22.7391,1028800.0],["2000-01-24",23.3994,23.6058,22.4915,22.5947,699000.0],["2000-01-25",22.5947,23.1105,21.5011,23.0693,769600.0],["2000-01-26",22.4502,23.1312,22.2852,22.8217,637600.0],["2000-01-27",22.7804,23.0074,21.7074,21.9344,1087400.0],["2000-01-28",21.7074,22.2233,20.9233,21.7074,448000.0],["2000-01-31",21.4598,21.8725,20.6757,21.3773,449200.0],["2000-02-01",21.4598,22.3677,21.4598,21.8931,498400.0],["2000-02-02",22.0891,22.5741,21.7487,22.5741,732400.0],["2000-02-03",22.7804,23.1518,22.6566,22.8629,972400.0],["2000-02-04",23.0899,23.4407,22.9042,23.0693,683000.0],["2000-02-07",23.1105,23.7708,23.028,23.7708,314600.0],["2000-02-08",23.7708,24.0597,23.1931,23.7915,612200.0],["2000-02-09",24.1423,24.6788,23.1931,23.3066,459400.0],["2000-02-10",23.3582,23.6058,21.9137,22.6153,662200.0],["2000-02-11",22.7598,23.2343,22.6979,23.028,625600.0],["2000-02-14",23.1931,23.1931,21.955,22.1614,447600.0],["2000-02-15",22.2852,22.8629,21.8312,22.8629,305000.0],["2000-02-16",22.801,23.4407,22.4502,23.2963,1281800.0],["2000-02-17",23.6883,24.0185,22.9455,23.6367,800200.0],["2000-02-18",23.6883,24.0185,23.3582,23.7502,466800.0],["2000-02-22",23.8121,23.9359,21.8312,22.6979,622800.0],["2000-02-23",22.6566,22.7804,20.9646,22.2852,801200.0],["2000-02-24",22.2026,22.6669,21.5062,22.6669,263800.0],["2000-02-25",22.8836,24.5962,22.7804,24.4002,536000.0],["2000-02-28",24.2042,24.3692,23.1106,23.7605,379600.0],["2000-02-29",23.8121,25.0502,23.7915,24.2867,1375400.0],["2000-03-01",24.3486,24.6891,22.2852,24.2248,723400.0],["2000-03-02",24.2661,24.7613,23.7502,23.8121,292600.0],["2000-03-03",24.2661,24.9264,23.7709,24.7304,585000.0],["2000-03-06",24.8851,26.5771,24.8645,25.5867,873200.0],["2000-03-07",25.7517,26.4121,25.0914,25.2565,403800.0],["2000-03-08",25.4629,26.0819,24.5962,26.0613,322800.0],["2000-03-09",26.1438,26.3708,25.174,26.3089,269600.0],["2000-03-10",26.02,26.3708,25.3803,26.247,343800.0],["2000-03-13",25.3803,26.0406,24.0391,25.7311,300800.0],["2000-03-14",25.9168,26.247,24.5137,24.7819,482000.0],["2000-03-15",24.7613,25.0089,23.7502,24.4311,393200.0],["2000-03-16",24.8851,25.5867,23.2963,25.5867,512800.0],["2000-03-17",24.4105,25.4216,24.101,24.3899,365800.0],["2000-03-20",24.4312,25.4216,24.2661,24.3074,223200.0],["2000-03-21",24.5137,24.7613,23.3994,24.7613,379000.0],["2000-03-22",24.1835,25.0656,24.1423,24.8026,501200.0],["2000-03-23",24.8026,24.8026,23.9772,24.1216,409800.0],["2000-03-24",23.9566,24.4311,22.7804,22.7804,508400.0],["2000-03-27",22.9867,23.1724,19.809,21.7899,1360200.0],["2000-03-28",20.7789,21.336,20.1392,20.4281,468400.0],["2000-03-29",20.3043,22.182,19.0249,20.2836,919200.0],["2000-03-30",19.8916,20.6344,18.7412,19.19,420400.0],["2000-03-31",20.0154,20.3868,19.1075,19.6233,1056400.0],["2000-04-03",19.4582,19.9741,17.8075,17.8075,980800.0],["2000-04-04",17.8281,19.1487,14.5266,19.0249,690400.0],["2000-04-05",18.6741,18.8186,17.5393,18.1789,223200.0],["2000-04-06",18.6948,20.1392,18.6948,19.6285,439800.0],["2000-04-07",19.5614,22.6566,19.5202,22.409,741000.0],["2000-04-10",23.3169,23.5232,20.3868,20.3868,688200.0],["2000-04-11",20.4178,22.0376,19.8297,21.4598,442600.0],["2000-04-12",21.6042,21.8312,18.5503,18.571,385600.0],["2000-04-13",19.5202,20.3868,18.6535,18.6948,397600.0],["2000-04-14",17.4567,18.2615,16.0948,16.3012,498000.0],["2000-04-17",15.1044,20.1392,15.0219,19.8916,713600.0],["2000-04-18",20.1392,20.9646,19.5614,20.717,373600.0],["2000-04-19",20.7169,21.4598,20.2424,21.2947,328200.0],["2000-04-20",21.2947,21.3154,19.7729,20.6757,235800.0],["2000-04-24",20.4693,20.9439,19.3551,20.9233,236400.0],["2000-04-25",20.9233,22.4502,20.4074,21.7487,314600.0],["2000-04-26",21.7899,22.2233,20.9646,21.0265,263200.0],["2000-04-27",20.4487,22.1201,19.9328,22.1201,312200.0],["2000-04-28",22.0788,22.3677,21.6249,22.3058,305000.0],["2000-05-01",22.2852,24.0185,21.9344,24.0185,468400.0],["2000-05-02",23.8534,23.8534,21.7899,21.8106,254800.0],["2000-05-03",21.7487,22.6153,21.1296,22.5121,431400.0],["2000-05-04",22.5121,24.101,22.1201,23.1312,701600.0],["2000-05-05",23.1312,23.3994,22.0582,23.028,933000.0],["2000-05-08",22.7804,22.9455,21.7899,21.7899,202000.0],["2000-05-09",22.0995,22.3677,21.0265,22.3264,513200.0],["2000-05-10",21.955,22.2439,20.3043,20.7582,356200.0],["2000-05-11",21.0471,22.5741,20.7582,22.409,289600.0],["2000-05-12",22.4915,23.1518,21.1503,21.2947,449400.0],["2000-05-15",21.5423,23.2343,21.1296,22.4709,801200.0],["2000-05-16",22.9867,23.028,21.6919,22.4296,331000.0],["2000-05-17",22.3264,23.1931,22.0376,22.4502,567400.0],["2000-05-18",22.6979,22.9455,21.5836,21.6868,210400.0],["2000-05-19",21.6868,21.7074,20.9646,21.3979,259000.0],["2000-05-22",21.6249,21.6661,19.3757,20.8201,347600.0],["2000-05-23",20.7789,20.9439,19.3963,19.4789,267600.0],["2000-05-24",19.0249,20.7995,18.3234,20.7995,442400.0],["2000-05-25",21.2328,21.3773,18.4884,18.6329,313400.0],["2000-05-26",18.8805,19.809,18.6535,19.3138,196600.0],["2000-05-30",19.809,21.9137,19.4789,21.9137,330200.0],["2000-05-31",21.1296,21.5011,20.3455,20.3455,258800.0],["2000-06-01",20.7376,21.2947,20.5725,21.0884,348200.0],["2000-06-02",21.4392,22.409,21.3979,22.0995,216400.0],["2000-06-05",22.2026,22.8629,21.7074,22.7804,242000.0],["2000-06-06",22.6566,22.9867,21.6249,21.7899,199600.0],["2000-06-07",21.7899,22.574,20.6344,22.1201,466800.0],["2000-06-08",21.7899,22.7391,21.4185,22.6979,488600.0],["2000-06-09",21.109,22.0788,20.4281,21.6661,2506800.0],["2000-06-12",22.1201,22.1201,20.4281,20.882,456000.0],["2000-06-13",20.036,20.7995,19.1487,19.8297,859600.0],["2000-06-14",20.1392,20.1392,17.9932,18.3027,1557200.0],["2000-06-15",18.6535,19.3138,18.1583,19.1694,962600.0],["2000-06-16",18.5503,20.2217,18.5503,19.3757,1421600.0],["2000-06-19",19.5511,20.1392,19.4376,19.8916,642800.0],["2000-06-20",19.9535,20.1392,18.736,18.9837,1211400.0],["2000-06-21",19.1487,19.3551,18.8186,19.1281,426000.0],["2000-06-22",19.3138,19.809,19.0043,19.19,797000.0],["2000-06-23",19.1487,19.2313,18.4884,18.571,733000.0],["2000-06-26",18.8186,19.5408,18.1583,19.4583,395200.0],["2000-06-27",19.7059,19.7059,18.1996,18.3646,559000.0],["2000-06-28",18.6535,19.4789,18.1583,19.4789,1077200.0],["2000-06-29",19.3551,19.8503,18.9424,19.809,771200.0],["2000-06-30",19.5202,20.0154,18.9424,19.7678,2235600.0],["2000-07-03",19.809,20.9233,19.809,20.9233,173600.0],["2000-07-05",19.9741,20.9439,19.644,19.7471,250000.0],["2000-07-06",20.036,20.3249,18.6948,19.1281,559800.0],["2000-07-07",19.3551,20.4487,19.2313,19.8503,340200.0],["2000-07-10",19.9947,21.2122,19.9328,21.2122,654600.0],["2000-07-11",21.1296,22.1614,21.0058,21.6042,1940800.0],["2000-07-12",21.5836,23.0693,21.5423,23.0486,921600.0],["2000-07-13",23.0899,23.1105,22.1201,22.7804,751800.0],["2000-07-14",22.9867,24.1835,22.8836,23.5026,738800.0],["2000-07-17",23.9359,23.9359,21.4392,22.2852,1739600.0],["2000-07-18",22.4399,22.8629,21.8106,22.4296,967600.0],["2000-07-19",22.4502,22.4502,21.4185,21.6661,702200.0],["2000-07-20",21.7899,22.1201,21.6249,21.9963,400600.0],["2000-07-21",21.955,21.955,20.7789,21.4392,511400.0],["2000-07-24",21.2947,22.5121,21.2947,21.955,627000.0],["2000-07-25",22.2026,22.409,21.5423,21.8106,542000.0],["2000-07-26",21.7899,21.7899,21.2328,21.5011,384200.0],["2000-07-27",21.5217,21.6249,20.7995,20.7995,269000.0],["2000-07-28",21.109,21.1915,19.9741,20.3868,887200.0],["2000-07-31",20.3868,20.3868,19.7678,19.8709,468200.0],["2000-08-01",20.1805,20.3043,19.1487,19.4376,487000.0],["2000-08-02",19.7265,21.2947,19.7265,20.9852,1058200.0],["2000-08-03",20.7582,21.3773,19.3344,21.2534,545000.0],["2000-08-04",21.2947,21.3773,20.3043,20.5106,277000.0],["2000-08-07",20.9646,21.0058,20.2217,20.5931,448800.0],["2000-08-08",20.5519,20.5519,20.0979,20.2217,253000.0],["2000-08-09",20.4693,20.5519,20.2217,20.3868,603400.0],["2000-08-10",20.3455,20.5106,20.2217,20.3868,898800.0],["2000-08-11",20.2217,20.2217,19.6852,19.9328,697400.0],["2000-08-14",19.809,19.9122,19.5202,19.5821,337200.0],["2000-08-15",19.1487,19.9328,18.8186,19.1694,956400.0],["2000-08-16",19.3912,19.6233,18.6122,18.6535,892000.0],["2000-08-17",18.6535,18.9424,17.7043,18.9424,1276600.0],["2000-08-18",18.9011,20.4487,18.7773,19.2725,982200.0],["2000-08-21",19.7265,19.7678,17.8488,18.4472,628200.0],["2000-08-22",18.7257,18.9011,17.8075,18.1583,509600.0],["2000-08-23",17.8075,18.1583,17.2916,17.9107,786400.0],["2000-08-24",17.9932,18.3234,17.8281,18.1996,373800.0],["2000-08-25",18.3853,18.3853,17.8281,18.1789,286200.0],["2000-08-28",18.1789,18.4059,17.8281,17.9313,470000.0],["2000-08-29",18.0345,18.0345,16.8377,17.1266,921600.0],["2000-08-30",17.2297,17.2297,16.2187,16.6313,1075600.0],["2000-08-31",16.8583,18.0757,16.7139,17.6837,1154200.0],["2000-09-01",17.6011,18.7773,17.5805,18.3853,679000.0],["2000-09-05",18.2615,18.2615,17.2091,17.6631,609400.0],["2000-09-06",17.498,17.9107,17.498,17.6115,457400.0],["2000-09-07",17.6631,18.2615,17.6631,18.2408,405800.0],["2000-09-08",18.0964,18.1583,17.6631,17.9519,544600.0],["2000-09-11",18.0758,18.0758,16.879,16.9409,491200.0],["2000-09-12",16.8377,17.044,16.198,16.2599,504400.0],["2000-09-13",16.0123,16.3218,15.5996,15.8266,800800.0],["2000-09-14",16.0948,16.5282,15.7234,16.1361,466200.0],["2000-09-15",15.9917,16.1361,15.2695,15.5583,574800.0],["2000-09-18",15.4964,15.4964,14.7123,14.7949,557400.0],["2000-09-19",14.898,15.8472,14.8568,15.8472,851000.0],["2000-09-20",15.7647,15.8472,14.2377,15.2488,1024800.0],["2000-09-21",15.2695,15.4139,14.3409,15.0838,630400.0],["2000-09-22",14.4441,15.1044,14.1965,14.5885,550400.0],["2000-09-25",14.8568,15.0219,14.0314,14.2584,672800.0],["2000-09-26",14.1346,14.6298,13.5774,14.1139,365600.0],["2000-09-27",14.1346,14.6917,14.1346,14.4028,502600.0],["2000-09-28",14.3203,15.352,13.9489,15.352,487600.0],["2000-09-29",15.0425,15.2695,13.7012,14.0469,414600.0],["2000-10-02",14.5163,14.8155,14.1139,14.279,569000.0],["2000-10-03",14.3203,15.0012,14.2377,14.3409,772200.0],["2000-10-04",14.1552,15.806,13.7838,15.2643,1130200.0],["2000-10-05",15.1869,15.9091,14.9393,15.1457,455000.0],["2000-10-06",15.0631,15.1457,13.7838,13.9901,359000.0],["2000-10-09",14.2377,14.6298,13.7477,14.4441,479800.0],["2000-10-10",14.3616,14.6917,13.5568,14.1965,220600.0],["2000-10-11",13.8663,14.8568,12.5457,13.2937,544600.0],["2000-10-12",13.3298,13.8663,12.6695,12.8759,321200.0],["2000-10-13",12.6283,13.887,12.2981,13.8663,797200.0],["2000-10-16",14.3822,15.352,12.8346,12.979,2091800.0],["2000-10-17",13.66,13.66,12.5045,12.6283,921800.0],["2000-10-18",12.2568,12.4632,10.9775,11.5759,1114000.0],["2000-10-19",12.1949,12.6283,11.6584,12.3342,1271800.0],["2000-10-20",12.3342,14.1552,12.1949,13.9282,824400.0],["2000-10-23",13.7013,14.3409,12.8965,13.2267,539400.0],["2000-10-24",13.5362,13.8044,13.0822,13.206,190600.0],["2000-10-25",12.9584,13.206,12.1949,12.6283,457000.0],["2000-10-26",12.7108,13.7425,12.1743,13.7013,794800.0],["2000-10-27",13.6084,14.1139,12.2156,12.587,639800.0],["2000-10-30",12.36,12.4632,11.7616,11.9061,749200.0],["2000-10-31",11.9061,12.7933,11.9061,12.5457,886000.0],["2000-11-01",12.5251,14.1965,12.5045,13.2267,562000.0],["2000-11-02",13.5774,13.8044,13.4536,13.6187,162200.0],["2000-11-03",13.4124,15.4964,13.4124,14.5266,1448800.0],["2000-11-06",14.6092,14.733,13.041,13.2886,1079000.0],["2000-11-07",13.3917,14.2584,13.206,13.4743,436600.0],["2000-11-08",13.8251,13.9076,12.2156,12.5251,470600.0],["2000-11-09",12.2362,13.1648,12.2156,12.5251,649200.0],["2000-11-10",12.3806,12.587,11.6791,12.1795,443800.0],["2000-11-13",11.8442,12.4219,11.5346,12.4219,473400.0],["2000-11-14",12.8346,13.0822,12.7108,12.814,506200.0],["2000-11-15",13.1235,13.5774,12.8191,13.2886,276600.0],["2000-11-16",13.1235,13.4536,12.7933,12.814,333800.0],["2000-11-17",12.6076,13.3711,12.587,12.9378,207400.0],["2000-11-20",12.9584,12.9997,12.2568,12.7108,538200.0],["2000-11-21",12.7108,13.0822,12.5045,12.979,507200.0],["2000-11-22",12.8759,13.1648,12.587,13.0203,525400.0],["2000-11-24",12.8759,13.2473,12.8759,13.1132,155400.0],["2000-11-27",13.2473,13.2473,13.0409,13.0822,458000.0],["2000-11-28",13.1441,13.1441,12.2156,12.3806,789600.0],["2000-11-29",12.36,12.4632,11.2251,12.0299,320200.0],["2000-11-30",11.3489,11.8235,10.9775,11.5346,513000.0],["2000-12-01",11.7616,12.1124,11.06,11.0807,1004800.0],["2000-12-04",11.1942,11.2045,7.9443,8.8522,3353400.0],["2000-12-05",8.8728,9.4093,7.5935,8.8934,1788200.0],["2000-12-06",8.9244,9.4093,8.749,8.8934,651600.0],["2000-12-07",8.8934,9.2855,8.3054,9.0172,825800.0],["2000-12-08",9.1617,9.8168,8.6871,9.27,1763800.0],["2000-12-11",6.0046,8.522,6.0046,7.8823,6915800.0],["2000-12-12",7.7998,7.7998,6.8094,6.9538,2487200.0],["2000-12-13",7.4078,7.7585,6.7681,6.8919,1448200.0],["2000-12-14",6.7681,6.9951,6.603,6.6649,859200.0],["2000-12-15",6.603,6.83,6.2522,6.6236,1063000.0],["2000-12-18",6.6443,6.9332,5.9427,6.0046,797600.0],["2000-12-19",6.3141,6.5617,5.8189,6.0665,1829600.0],["2000-12-20",6.1697,6.1697,5.6538,5.7776,773200.0],["2000-12-21",5.7157,6.0459,5.4681,5.6126,990600.0],["2000-12-22",5.7983,6.3554,5.6332,6.2522,840800.0],["2000-12-26",7.0982,7.2839,6.603,6.603,1562000.0],["2000-12-27",6.9641,7.9236,6.7475,7.2943,1982200.0],["2000-12-28",7.2014,7.9236,7.1395,7.2994,1036600.0],["2000-12-29",7.1395,7.6347,7.0157,7.0157,1219600.0],["2001-01-02",7.2014,7.3871,6.5617,6.603,877400.0],["2001-01-03",6.7681,7.9442,6.6236,7.8411,2253200.0],["2001-01-04",7.8101,8.1712,7.7379,7.7585,1479200.0],["2001-01-05",7.7998,7.8204,7.2633,7.3459,653200.0],["2001-01-08",7.4284,7.5522,7.0982,7.4697,358600.0],["2001-01-09",7.7173,7.7379,7.4284,7.676,394400.0],["2001-01-10",7.7585,8.0887,7.3459,7.8617,474000.0],["2001-01-11",8.0062,8.5426,7.7585,8.3673,890200.0],["2001-01-12",8.4704,9.2442,8.1196,8.8676,851800.0],["2001-01-16",9.4609,9.4712,7.6347,8.5633,2068600.0],["2001-01-17",8.9141,9.0791,8.5427,8.9141,1014800.0],["2001-01-18",8.8831,9.5331,8.7077,9.5331,978800.0],["2001-01-19",9.6569,9.7394,8.9553,9.3887,924000.0],["2001-01-22",9.0791,9.368,8.6252,9.1204,845600.0],["2001-01-23",9.0998,9.141,8.8315,8.9966,583800.0],["2001-01-24",8.9553,9.5744,8.9347,9.4093,1019800.0],["2001-01-25",9.3887,9.3887,8.8109,8.8934,684400.0],["2001-01-26",8.8315,9.0585,8.2538,8.9141,411800.0],["2001-01-29",8.7593,9.0172,8.5014,8.9966,480600.0],["2001-01-30",9.0379,9.0379,8.5839,8.8315,350400.0],["2001-01-31",8.9141,9.2855,8.6665,9.2855,866200.0],["2001-02-01",9.2442,9.2649,8.8315,9.2649,454400.0],["2001-02-02",9.3061,9.3268,8.9141,8.9966,537800.0],["2001-02-05",8.8109,8.9915,8.6252,8.6458,835800.0],["2001-02-06",8.6252,8.8315,8.5839,8.7696,1236000.0],["2001-02-07",8.6871,8.7077,8.0887,8.2538,493800.0],["2001-02-08",8.2744,8.3054,7.8411,8.0062,1175600.0],["2001-02-09",8.0784,8.4807,7.6141,8.3157,1487000.0],["2001-02-12",8.3363,8.5014,8.0681,8.2744,368800.0],["2001-02-13",8.3311,8.6046,8.0887,8.0887,365400.0],["2001-02-14",8.0887,8.5839,7.8411,8.4601,684000.0],["2001-02-15",8.4807,8.6871,8.2125,8.4807,628800.0],["2001-02-16",8.0887,8.3363,7.8823,8.1712,265000.0],["2001-02-20",8.3363,8.9966,7.6347,7.7998,455000.0],["2001-02-21",7.7792,7.9236,7.5935,7.7379,542200.0],["2001-02-22",7.676,8.2125,7.4697,8.1919,696400.0],["2001-02-23",8.0268,8.0268,7.449,7.903,787400.0],["2001-02-26",8.0061,8.3982,7.7585,8.2125,381200.0],["2001-02-27",8.1712,8.1712,7.7585,7.8204,298800.0],["2001-02-28",7.8411,8.0062,7.4903,7.8617,336000.0],["2001-03-01",7.5109,8.4601,7.5109,8.13,448200.0],["2001-03-02",7.9236,8.7077,7.7379,8.295,533600.0],["2001-03-05",8.4188,9.2442,8.3776,8.8934,1559200.0],["2001-03-06",8.9347,9.2649,8.9141,8.9347,947400.0],["2001-03-07",9.0585,9.0791,8.6665,8.7903,706800.0],["2001-03-08",8.6871,8.7903,8.3157,8.6871,288200.0],["2001-03-09",8.2486,8.7284,8.2125,8.5633,415800.0],["2001-03-12",8.522,8.7077,8.3363,8.3776,807400.0],["2001-03-13",8.3569,8.5014,7.8617,8.295,918800.0],["2001-03-14",7.9133,8.3363,7.9133,8.1919,364600.0],["2001-03-15",8.1919,8.7696,8.1919,8.4188,532600.0],["2001-03-16",8.4137,8.5736,8.1919,8.3157,456200.0],["2001-03-19",8.3363,9.0585,8.1093,8.8109,533000.0],["2001-03-20",8.8728,8.9966,8.2538,8.4395,803600.0],["2001-03-21",8.5014,8.6458,8.2538,8.4601,645200.0],["2001-03-22",8.3054,8.5014,8.1919,8.2486,864800.0],["2001-03-23",8.4188,9.2236,7.9649,8.1919,1824600.0],["2001-03-26",8.5426,8.9347,8.4188,8.8315,450600.0],["2001-03-27",8.5633,8.9141,8.5426,8.8934,305200.0],["2001-03-28",8.5839,8.6252,8.2538,8.4188,1062200.0],["2001-03-29",8.2486,8.6252,7.8204,8.13,1044600.0],["2001-03-30",8.2125,8.2331,7.8204,8.1093,1063200.0],["2001-04-02",7.8204,8.6665,7.7173,8.0887,715800.0],["2001-04-03",7.8823,7.8823,7.0157,7.0776,2442200.0],["2001-04-04",6.5205,7.3459,6.3141,7.0363,2326400.0],["2001-04-05",7.0776,8.8728,7.0157,8.5014,1742600.0],["2001-04-06",8.0268,8.0268,7.6347,7.8669,723800.0],["2001-04-09",8.0722,8.1349,7.709,7.7552,667200.0],["2001-04-10",7.9071,8.5575,7.8576,8.2934,725200.0],["2001-04-11",8.4552,8.6004,8.2835,8.3528,775400.0],["2001-04-12",8.3594,8.6764,7.9566,8.5377,524200.0],["2001-04-16",8.6929,8.6962,8.1712,8.4618,524400.0],["2001-04-17",8.1514,8.6665,7.9302,8.6301,602000.0],["2001-04-18",8.6169,9.5744,8.6169,9.1782,1367800.0],["2001-04-19",9.2442,9.2772,9.0065,9.1782,447000.0],["2001-04-20",9.231,9.3169,9.0593,9.2706,749400.0],["2001-04-23",9.0824,9.0824,8.6202,8.6202,430200.0],["2001-04-24",8.5674,8.607,8.3792,8.4221,487800.0],["2001-04-25",8.4254,8.8678,8.2703,8.7424,827800.0],["2001-04-26",8.4552,9.0791,8.4552,8.9108,694200.0],["2001-04-27",9.0131,9.0131,8.7457,8.9372,258400.0],["2001-04-30",9.0098,9.0428,8.8976,9.0296,411400.0],["2001-05-01",9.0428,9.0461,8.5839,8.8612,515600.0],["2001-05-02",8.9273,9.089,8.7853,9.0758,481400.0],["2001-05-03",9.0131,9.1022,8.683,8.6929,206600.0],["2001-05-04",8.683,9.0461,8.5938,9.0329,283200.0],["2001-05-07",8.9141,8.9801,8.6995,8.8282,134800.0],["2001-05-08",8.9141,8.9174,8.6301,8.7391,286600.0],["2001-05-09",8.7985,8.8678,8.5014,8.7787,368400.0],["2001-05-10",8.8282,8.9141,8.5443,8.5476,178800.0],["2001-05-11",8.5245,8.6499,8.3198,8.3759,300200.0],["2001-05-14",8.3198,8.4519,8.2868,8.3528,199000.0],["2001-05-15",8.2703,8.7325,8.2703,8.6334,409400.0],["2001-05-16",8.4188,9.1287,8.4155,9.0824,414200.0],["2001-05-17",8.815,9.4192,8.815,9.132,812400.0],["2001-05-18",9.1089,9.3895,8.9801,8.9999,359200.0],["2001-05-21",9.0065,9.4918,8.9306,9.4192,454800.0],["2001-05-22",9.5083,10.1191,9.4753,9.9045,667000.0],["2001-05-23",9.7427,9.8319,9.5248,9.6404,677400.0],["2001-05-24",9.6074,9.7064,9.5248,9.6272,332000.0],["2001-05-25",9.0461,9.1617,8.7523,8.8117,970400.0],["2001-05-29",8.749,8.8315,8.5872,8.6797,448800.0],["2001-05-30",8.6235,8.6499,8.1349,8.1877,884200.0],["2001-05-31",8.3363,8.749,8.2538,8.4023,417000.0],["2001-06-01",8.3693,8.8645,8.3594,8.7655,598600.0],["2001-06-04",8.6466,8.8216,8.6202,8.6334,167800.0],["2001-06-05",8.716,8.9966,8.5839,8.9273,211600.0],["2001-06-06",8.782,8.9141,8.4419,8.5839,364400.0],["2001-06-07",8.5707,8.924,8.5047,8.924,166400.0],["2001-06-08",8.7721,8.7721,8.5179,8.5674,385200.0],["2001-06-11",8.5971,8.5971,8.0821,8.4023,284400.0],["2001-06-12",8.0887,8.574,8.0887,8.3528,187400.0],["2001-06-13",8.3594,8.5014,8.2703,8.4585,120200.0],["2001-06-14",8.4519,8.4552,8.2009,8.399,391800.0],["2001-06-15",8.4089,8.4188,7.6793,7.8576,958000.0],["2001-06-18",7.9269,7.9302,7.5935,7.775,352800.0],["2001-06-19",7.8213,8.0524,7.6001,7.6793,246800.0],["2001-06-20",7.2963,7.5274,6.8572,6.9167,1376600.0],["2001-06-21",6.8869,7.0322,6.4445,6.4842,2140600.0],["2001-06-22",6.4412,6.778,6.428,6.6261,845200.0],["2001-06-25",6.7252,6.7681,6.1309,6.3224,781200.0],["2001-06-26",6.0814,6.3224,5.9427,6.1441,1118400.0],["2001-06-27",6.1474,6.3719,5.9427,5.9427,769400.0],["2001-06-28",6.1045,6.3059,5.979,6.2167,1292800.0],["2001-06-29",6.2927,7.4284,6.2134,6.7681,1925800.0],["2001-07-02",6.8044,7.293,6.7351,6.9827,978600.0],["2001-07-03",7.0157,7.0916,6.7549,7.0355,755800.0],["2001-07-05",6.669,6.8044,6.603,6.6195,271200.0],["2001-07-06",6.6856,6.7516,6.1012,6.2729,745200.0],["2001-07-09",6.2035,6.603,6.1276,6.2729,366400.0],["2001-07-10",6.3488,6.4214,5.9757,6.1441,494200.0],["2001-07-11",5.9427,6.2795,5.8932,6.2068,363600.0],["2001-07-12",6.2729,6.4544,6.2398,6.3488,761800.0],["2001-07-13",6.3719,6.8176,6.2233,6.7087,1055800.0],["2001-07-16",6.3884,7.0421,6.3224,6.8638,965800.0],["2001-07-17",6.8011,7.2501,6.6856,7.2237,1156800.0],["2001-07-18",7.2072,7.2303,7.0487,7.0982,1011800.0],["2001-07-19",7.2567,7.5935,7.0982,7.4416,380400.0],["2001-07-20",7.3954,7.983,7.3954,7.9071,544200.0],["2001-07-23",7.9236,8.5509,7.8279,8.4188,1440800.0],["2001-07-24",8.3693,8.3693,7.7916,7.8906,1435200.0],["2001-07-25",7.8741,8.0326,7.7585,7.8741,730200.0],["2001-07-26",7.8147,8.2373,7.8147,8.1877,1593800.0],["2001-07-27",8.2505,8.3561,8.1712,8.1844,709400.0],["2001-07-30",8.2009,8.2009,7.8411,8.0491,347600.0],["2001-07-31",7.9533,8.1613,7.676,7.676,366000.0],["2001-08-01",7.9203,8.1877,7.7684,8.1217,849000.0],["2001-08-02",8.1844,8.1943,7.917,7.9401,455400.0],["2001-08-03",8.0161,8.0161,7.8411,7.9566,193200.0],["2001-08-06",7.9533,8.0326,7.5274,7.6958,239800.0],["2001-08-07",7.6826,7.7717,7.4614,7.7288,461600.0],["2001-08-08",7.643,7.8081,7.4614,7.5406,212000.0],["2001-08-09",7.7189,7.7189,7.4053,7.5472,260800.0],["2001-08-10",7.4812,7.7486,7.4515,7.6595,161400.0],["2001-08-13",7.5472,8.1547,7.5439,8.0623,393600.0],["2001-08-14",8.0722,8.2505,8.0227,8.0524,478600.0],["2001-08-15",8.0491,8.1052,7.6793,7.8543,207600.0],["2001-08-16",7.8576,7.9467,7.6001,7.9071,269200.0],["2001-08-17",7.6661,7.8576,7.3624,7.6001,370600.0],["2001-08-20",7.6232,7.6595,7.4317,7.5935,163800.0],["2001-08-21",7.6265,7.8906,7.3492,7.3888,127000.0],["2001-08-22",7.468,7.7255,7.468,7.6826,143200.0],["2001-08-23",7.5737,7.9071,7.5142,7.6628,592800.0],["2001-08-24",7.5604,7.8081,7.4977,7.7354,379200.0],["2001-08-27",7.643,7.9896,7.643,7.9269,287800.0],["2001-08-28",7.8939,7.9599,7.8378,7.9071,593600.0],["2001-08-29",7.9665,8.1877,7.7321,7.8741,365000.0],["2001-08-30",7.7387,7.8345,7.534,7.5968,228200.0],["2001-08-31",7.6595,7.6892,7.5902,7.643,208000.0],["2001-09-04",7.5902,7.6661,7.4845,7.4911,352000.0],["2001-09-05",7.4878,7.4911,6.8209,6.9497,501800.0],["2001-09-06",6.8143,7.0124,6.6624,6.8473,418600.0],["2001-09-07",6.9167,7.0553,6.7615,6.844,258400.0],["2001-09-10",6.7021,6.7549,6.4809,6.6856,348800.0],["2001-09-17",6.1078,6.537,6.0748,6.4214,1896600.0],["2001-09-18",6.3554,6.4049,6.2729,6.2894,956400.0],["2001-09-19",6.3356,6.4016,6.1573,6.296,490800.0],["2001-09-20",6.2498,6.3785,6.1078,6.2894,1345000.0],["2001-09-21",6.2035,6.2068,6.0979,6.1771,1044000.0],["2001-09-24",6.3026,6.9431,6.2993,6.8869,444800.0],["2001-09-25",6.9332,6.953,6.5568,6.6922,202800.0],["2001-09-26",6.6657,6.6657,6.1903,6.296,377200.0],["2001-09-27",6.296,6.5106,6.012,6.0649,824000.0],["2001-09-28",6.1045,6.3323,6.0252,6.3059,660600.0],["2001-10-01",6.2597,6.2795,5.9856,6.0847,586200.0],["2001-10-02",6.0087,6.4115,5.9427,6.3488,265000.0],["2001-10-03",6.0418,6.8011,6.0418,6.5898,303800.0],["2001-10-04",6.5733,7.128,6.5733,6.6294,248600.0],["2001-10-05",6.5733,7.0322,6.5403,6.9497,233200.0],["2001-10-08",6.8242,7.1775,6.7549,7.085,253200.0],["2001-10-09",6.9332,7.0619,6.603,6.8275,218800.0],["2001-10-10",6.669,7.4449,6.6294,7.4053,1055000.0],["2001-10-11",7.4119,7.6034,7.2666,7.6034,275600.0],["2001-10-12",7.4779,7.9104,7.4284,7.7618,332400.0],["2001-10-15",7.9104,8.2901,7.7949,7.8246,855800.0],["2001-10-16",7.8642,7.9236,7.5307,7.6529,535200.0],["2001-10-17",7.6925,7.8906,7.4383,7.4845,498400.0],["2001-10-18",7.4317,7.6727,7.4284,7.5968,201000.0],["2001-10-19",7.4317,7.9896,7.4284,7.983,318400.0],["2001-10-22",7.9797,7.9896,7.4152,7.6265,403600.0],["2001-10-23",7.5935,7.7189,7.3987,7.5935,439600.0],["2001-10-24",7.5935,7.9236,7.435,7.9137,212200.0],["2001-10-25",7.785,8.2208,7.6001,8.2208,268600.0],["2001-10-26",8.1052,8.2439,7.9896,8.1019,280800.0],["2001-10-29",8.1151,8.1184,7.577,7.6265,334400.0],["2001-10-30",7.5737,7.7057,7.3293,7.3624,187200.0],["2001-10-31",7.4251,7.775,7.3888,7.6595,537600.0],["2001-11-01",7.6793,7.8015,7.4449,7.6265,372800.0],["2001-11-02",7.5307,7.8807,7.4185,7.818,212000.0],["2001-11-05",7.9071,8.0326,7.8411,7.8609,211200.0],["2001-11-06",7.8576,8.026,7.6991,8.0227,168000.0],["2001-11-07",7.9236,8.1217,7.8873,8.1217,395200.0],["2001-11-08",8.0722,8.3627,8.0722,8.2406,631200.0],["2001-11-09",8.1217,8.3198,8.0722,8.2406,306400.0],["2001-11-12",8.2505,8.2835,7.9071,8.026,305600.0],["2001-11-13",8.1349,8.4155,8.1349,8.3924,301400.0],["2001-11-14",8.191,8.6037,8.191,8.6037,242800.0],["2001-11-15",8.2505,8.8315,8.2472,8.6169,284000.0],["2001-11-16",8.6334,8.9108,8.6169,8.8645,270600.0],["2001-11-19",8.7655,9.1122,8.7028,8.9966,338800.0],["2001-11-20",8.8282,8.9966,8.5674,8.6334,301200.0],["2001-11-21",8.5674,8.64,8.5047,8.6334,238200.0],["2001-11-23",8.6499,8.9141,8.6169,8.8579,32200.0],["2001-11-26",8.749,9.1848,8.749,9.1848,444000.0],["2001-11-27",9.0263,9.1716,8.9108,9.0857,181600.0],["2001-11-28",8.9999,9.1221,8.749,8.7853,309600.0],["2001-11-29",8.7523,9.3268,8.7523,9.3268,411600.0],["2001-11-30",9.0791,9.0824,8.2868,8.6202,614800.0],["2001-12-03",8.6202,8.6896,8.2538,8.4287,665000.0],["2001-12-04",8.4618,8.6731,8.3363,8.6433,726200.0],["2001-12-05",8.6797,9.5711,8.6632,9.5083,918800.0],["2001-12-06",9.538,9.5909,9.1782,9.3102,405800.0],["2001-12-07",9.2805,9.4423,9.1122,9.2772,329800.0],["2001-12-10",9.3763,9.3763,9.0263,9.1683,123400.0],["2001-12-11",9.1683,9.3433,8.9636,9.1353,160400.0],["2001-12-12",9.1155,9.3069,9.0857,9.2772,882800.0],["2001-12-13",9.2442,9.2442,8.6962,8.7754,219400.0],["2001-12-14",8.7721,8.891,8.5839,8.6499,462800.0],["2001-12-17",8.6499,8.9537,8.5938,8.9339,246000.0],["2001-12-18",9.0131,9.231,9.0032,9.0857,170800.0],["2001-12-19",8.9273,9.1947,8.8447,8.8447,400400.0],["2001-12-20",8.8381,8.8844,8.3561,8.5047,448000.0],["2001-12-21",8.3858,8.5509,8.3825,8.4849,857600.0],["2001-12-24",8.4552,8.9636,8.4353,8.5806,273200.0],["2001-12-26",8.5806,8.8249,8.4188,8.5938,242000.0],["2001-12-27",8.6301,8.7226,8.607,8.683,451200.0],["2001-12-28",8.6466,8.7325,8.5938,8.7193,325400.0],["2001-12-31",8.6301,8.6797,8.3033,8.4254,497600.0],["2002-01-02",8.4519,9.0791,8.4056,9.0098,397200.0],["2002-01-03",9.0296,9.2442,8.9306,9.0956,340600.0],["2002-01-04",8.1712,9.3135,8.1217,9.2508,1798200.0],["2002-01-07",9.3235,9.6998,9.2772,9.4753,869400.0],["2002-01-08",9.4918,9.5711,9.3697,9.5347,517200.0],["2002-01-09",9.4126,9.822,9.4126,9.5116,305800.0],["2002-01-10",9.5083,9.5678,9.4258,9.4786,333400.0],["2002-01-11",9.4291,9.8187,9.3301,9.5083,595600.0],["2002-01-14",9.5348,9.789,8.9999,9.1848,617200.0],["2002-01-15",9.1419,9.4093,9.1419,9.4093,401000.0],["2002-01-16",9.2442,9.3103,9.1122,9.1353,378200.0],["2002-01-17",9.1617,9.3235,9.0098,9.2343,304600.0],["2002-01-18",9.1485,9.3003,8.9999,9.1749,370600.0],["2002-01-22",9.0659,9.1716,8.8381,8.891,268200.0],["2002-01-23",8.8811,9.0791,8.8051,9.023,212400.0],["2002-01-24",8.9339,9.1452,8.8315,8.9141,250200.0],["2002-01-25",8.8811,9.0461,8.8315,9.0395,144000.0],["2002-01-28",8.9141,9.0956,8.9141,9.0461,151400.0],["2002-01-29",9.0791,9.1617,8.6929,8.8711,260600.0],["2002-01-30",8.8778,8.9537,8.6037,8.9405,289000.0],["2002-01-31",8.9372,9.0296,8.7193,8.8744,669400.0],["2002-02-01",8.881,8.9273,8.716,8.8414,581200.0],["2002-02-04",8.749,8.8513,8.4717,8.5014,324600.0],["2002-02-05",8.4188,8.6698,8.2538,8.5839,260200.0],["2002-02-06",8.5839,8.6268,8.3429,8.3891,291000.0],["2002-02-07",8.4453,8.5113,8.1712,8.1811,201800.0],["2002-02-08",8.1679,8.5311,8.1679,8.508,305800.0],["2002-02-11",8.4353,8.5509,8.3297,8.5476,417800.0],["2002-02-12",8.4981,8.5344,8.2307,8.4651,306800.0],["2002-02-13",8.4519,8.6466,8.3858,8.5542,99000.0],["2002-02-14",8.5542,8.6169,8.4882,8.574,304000.0],["2002-02-15",8.5311,8.5311,8.2637,8.2736,410000.0],["2002-02-19",8.2604,8.2967,8.059,8.0722,488000.0],["2002-02-20",8.059,8.3627,8.0095,8.1745,343800.0],["2002-02-21",8.1745,8.2604,8.0359,8.059,318200.0],["2002-02-22",8.059,8.3198,7.9467,8.1547,306800.0],["2002-02-25",8.1877,8.3099,8.0887,8.1811,363800.0],["2002-02-26",8.0161,8.3396,8.0128,8.2967,397400.0],["2002-02-27",8.3429,8.4816,7.9665,7.9962,680800.0],["2002-02-28",8.1712,8.1712,7.7255,7.9566,628200.0],["2002-03-01",8.0887,8.3858,7.9368,8.3858,248400.0],["2002-03-04",8.3726,8.6797,7.9038,8.6202,323600.0],["2002-03-05",8.4188,9.0131,8.3033,8.9339,391200.0],["2002-03-06",8.9636,9.3036,8.683,9.3003,483400.0],["2002-03-07",9.3102,9.4093,8.9174,8.9867,301400.0],["2002-03-08",9.0758,9.3829,9.0758,9.34,208000.0],["2002-03-11",9.3268,9.3268,9.1287,9.2838,199600.0],["2002-03-12",9.1155,9.1584,8.8546,8.9273,277600.0],["2002-03-13",8.8447,8.9966,8.683,8.9141,199800.0],["2002-03-14",8.8943,9.0857,8.8051,9.0197,251000.0],["2002-03-15",8.8183,9.0989,8.7523,9.0461,278800.0],["2002-03-18",9.0725,9.1782,8.848,9.1782,247000.0],["2002-03-19",9.1749,9.1782,8.6499,8.6665,281800.0],["2002-03-20",8.059,8.3363,7.9566,8.2307,671000.0],["2002-03-21",8.2207,8.3099,8.092,8.2868,404000.0],["2002-03-22",8.2835,8.4816,8.2042,8.2075,340200.0],["2002-03-25",8.3165,8.3858,8.0524,8.0623,400000.0],["2002-03-26",8.1547,8.1547,7.7651,7.7982,498000.0],["2002-03-27",7.7618,7.95,7.7255,7.9368,460800.0],["2002-03-28",7.8576,7.9731,7.8246,7.9698,257400.0],["2002-04-01",7.9335,7.9962,7.7949,7.983,248600.0],["2002-04-02",7.9236,7.9467,7.7618,7.8675,514600.0],["2002-04-03",7.8609,7.9203,7.7916,7.851,103400.0],["2002-04-04",7.8279,7.9566,7.7288,7.7916,144000.0],["2002-04-05",7.8213,7.8213,7.5373,7.5935,151600.0],["2002-04-08",7.5142,7.7123,7.4152,7.709,251400.0],["2002-04-09",7.5968,7.8411,7.4482,7.5439,216400.0],["2002-04-10",7.5274,7.7156,7.4152,7.6133,269200.0],["2002-04-11",7.577,7.8708,7.5406,7.742,448200.0],["2002-04-12",7.8609,7.8741,7.5274,7.8576,323600.0],["2002-04-15",7.8708,8.749,7.8081,8.5806,1505600.0],["2002-04-16",8.6367,9.0098,8.5509,8.7292,876200.0],["2002-04-17",8.7292,8.9801,8.574,8.6268,306400.0],["2002-04-18",8.5839,8.6499,8.3165,8.4849,556200.0],["2002-04-19",8.5575,8.5575,8.4519,8.5146,164600.0],["2002-04-22",8.4684,8.4684,8.0524,8.2274,276600.0],["2002-04-23",8.1844,8.3033,8.0755,8.1613,163800.0],["2002-04-24",8.059,8.267,8.0194,8.092,374800.0],["2002-04-25",8.0194,8.2042,7.9236,8.2009,240600.0],["2002-04-26",8.0854,8.2208,7.9434,7.9698,244200.0],["2002-04-29",7.9599,8.125,7.742,7.9236,200000.0],["2002-04-30",7.9302,8.2604,7.8774,8.2075,276200.0],["2002-05-01",8.2042,8.2042,7.9896,8.0326,440000.0],["2002-05-02",8.0227,8.0557,7.7717,7.8312,398800.0],["2002-05-03",7.8345,7.8444,7.6001,7.6595,212400.0],["2002-05-06",7.676,7.676,7.4581,7.4647,461400.0],["2002-05-07",7.4779,7.4779,7.2171,7.3293,243800.0],["2002-05-08",7.2666,7.7783,7.2666,7.7255,673800.0],["2002-05-09",7.742,7.8411,7.4185,7.4185,179000.0],["2002-05-10",7.501,7.5241,7.1643,7.3459,235800.0],["2002-05-13",7.3954,7.6958,7.2633,7.6826,188000.0],["2002-05-14",7.7585,8.2075,7.7552,8.0788,250800.0],["2002-05-15",8.0854,8.4948,8.026,8.3528,489600.0],["2002-05-16",8.267,8.3759,8.2307,8.2505,351000.0],["2002-05-17",8.2604,8.432,8.2538,8.3594,187200.0],["2002-05-20",8.2538,8.4849,8.1679,8.2075,263000.0],["2002-05-21",8.2868,8.3297,8.0722,8.1382,140400.0],["2002-05-22",8.0755,8.1679,7.8543,7.9665,133800.0],["2002-05-23",7.8906,7.9236,7.5968,7.8081,204200.0],["2002-05-24",7.61,7.8279,7.6001,7.6826,128000.0],["2002-05-28",7.676,7.7321,7.5538,7.7057,289000.0],["2002-05-29",7.6661,7.742,7.5968,7.6628,195400.0],["2002-05-30",7.6595,7.742,7.4515,7.6166,167000.0],["2002-05-31",7.709,7.9038,7.6826,7.8213,319000.0],["2002-06-03",7.7552,7.9599,7.3128,7.326,230200.0],["2002-06-04",7.2996,7.534,7.2567,7.4251,260800.0],["2002-06-05",7.4779,7.4779,7.1841,7.293,222000.0],["2002-06-06",7.2633,7.2633,6.636,6.6426,743800.0],["2002-06-07",6.6327,6.6327,6.4643,6.4842,1826200.0],["2002-06-10",6.4577,6.8341,6.4577,6.6492,822200.0],["2002-06-11",6.7153,6.9002,6.57,6.5865,1135200.0],["2002-06-12",6.57,6.5865,6.395,6.5667,572200.0],["2002-06-13",6.5997,6.6261,6.4544,6.4677,358400.0],["2002-06-14",6.4445,6.7681,6.2002,6.6657,909600.0],["2002-06-17",6.6756,6.9926,6.6756,6.8638,196200.0],["2002-06-18",6.9001,6.9893,6.6591,6.6624,367200.0],["2002-06-19",6.6228,6.6261,6.3224,6.329,443800.0],["2002-06-20",6.3224,6.6195,6.2134,6.2167,585200.0],["2002-06-21",6.3323,6.636,6.2365,6.6096,1641800.0],["2002-06-24",6.5535,6.7681,6.3224,6.4181,620000.0],["2002-06-25",6.329,6.6195,6.2663,6.2828,659000.0],["2002-06-26",6.2398,6.4247,6.0153,6.3323,795800.0],["2002-06-27",6.4313,6.57,6.187,6.4049,540600.0],["2002-06-28",6.2729,6.6855,6.2068,6.2696,883200.0],["2002-07-01",6.4379,6.4544,6.2398,6.3356,667600.0],["2002-07-02",6.2068,6.2398,5.8106,5.8965,582400.0],["2002-07-03",5.7743,5.9757,5.4112,5.9625,933600.0],["2002-07-05",5.9592,6.3422,5.9592,6.3422,158600.0],["2002-07-08",6.2663,6.3059,5.639,5.8866,629400.0],["2002-07-09",5.9427,6.2068,5.8866,6.0385,363600.0],["2002-07-10",6.0252,6.0418,5.7281,5.738,376400.0],["2002-07-11",5.8305,5.9262,5.5795,5.7347,498600.0],["2002-07-12",5.738,6.1243,5.7347,5.88,307200.0],["2002-07-15",5.8932,6.0418,5.639,6.0186,979800.0],["2002-07-16",6.0418,6.4412,6.0186,6.3356,716400.0],["2002-07-17",6.3224,6.6129,6.0748,6.2894,533000.0],["2002-07-18",6.2729,6.4875,6.1177,6.121,269200.0],["2002-07-19",6.1408,6.4544,6.0285,6.2068,523800.0],["2002-07-22",6.1705,6.4379,6.1111,6.296,857600.0],["2002-07-23",6.3389,6.3587,6.0451,6.0946,644000.0],["2002-07-24",6.1111,6.1837,5.9031,6.1837,399000.0],["2002-07-25",6.0781,6.1111,5.9097,6.0583,625200.0],["2002-07-26",6.0352,6.0583,5.9064,5.9592,776400.0],["2002-07-29",5.946,6.4842,5.946,6.395,334400.0],["2002-07-30",6.3917,6.4776,6.2068,6.3554,302000.0],["2002-07-31",6.3356,6.3356,6.1672,6.1903,345800.0],["2002-08-01",6.1606,6.3587,6.1408,6.1903,427000.0],["2002-08-02",6.1705,6.1705,5.8635,6.0087,378400.0],["2002-08-05",5.9559,6.0087,5.7908,5.7908,284200.0],["2002-08-06",5.8899,6.2134,5.7248,6.121,419400.0],["2002-08-07",6.2398,6.3554,6.0484,6.2068,464000.0],["2002-08-08",6.2729,6.4115,6.1705,6.3983,219200.0],["2002-08-09",6.3917,6.5469,6.0748,6.4214,245000.0],["2002-08-12",6.3719,6.4544,6.1309,6.3917,179000.0],["2002-08-13",6.296,6.461,5.9724,5.9724,231200.0],["2002-08-14",6.0781,6.4776,6.0748,6.471,378800.0],["2002-08-15",6.4776,6.5205,6.1078,6.4247,203000.0],["2002-08-16",6.3554,6.5205,6.296,6.5139,200800.0],["2002-08-19",6.4379,6.7681,6.4313,6.5535,295400.0],["2002-08-20",6.5535,6.5964,6.4544,6.5469,174800.0],["2002-08-21",6.5568,6.7945,6.5535,6.7945,238800.0],["2002-08-22",6.778,6.8506,6.6856,6.7417,330200.0],["2002-08-23",6.8209,6.8209,6.4809,6.5403,310000.0],["2002-08-26",6.5535,6.7219,6.5073,6.7219,184000.0],["2002-08-27",6.7351,6.7351,6.4941,6.5205,177000.0],["2002-08-28",6.504,6.5205,6.4082,6.4082,435000.0],["2002-08-29",6.4049,6.4049,6.2068,6.2068,419800.0],["2002-08-30",6.2068,6.3059,5.738,5.7413,840000.0],["2002-09-03",5.7281,5.7611,5.4706,5.6126,446800.0],["2002-09-04",5.6918,6.1012,5.6522,6.0484,648200.0],["2002-09-05",6.0352,6.1837,5.8668,6.0451,906200.0],["2002-09-06",6.0781,6.2233,6.0252,6.1936,414800.0],["2002-09-09",6.2068,6.3059,5.9823,6.187,308000.0],["2002-09-10",6.1078,6.2464,6.1078,6.2101,288600.0],["2002-09-11",6.1969,6.3455,6.1012,6.2762,148400.0],["2002-09-12",6.1573,6.2299,6.1243,6.1441,238800.0],["2002-09-13",6.1408,6.2993,6.1375,6.2134,481600.0],["2002-09-16",6.2696,6.2696,6.1573,6.1573,470600.0],["2002-09-17",6.1507,6.2729,5.9097,5.9229,351000.0],["2002-09-18",5.8932,5.9361,5.7875,5.8173,423400.0],["2002-09-19",5.7941,5.8668,5.6126,5.6159,489800.0],["2002-09-20",5.6456,5.7149,5.5894,5.6027,876200.0],["2002-09-23",5.6126,5.6225,5.4376,5.5135,261000.0],["2002-09-24",5.4475,5.639,5.3319,5.398,943400.0],["2002-09-25",5.3815,5.6423,5.3815,5.563,524200.0],["2002-09-26",5.6126,5.6918,5.5432,5.5762,287200.0],["2002-09-27",5.4937,5.4937,4.9622,5.1107,1877600.0],["2002-09-30",5.0348,5.2659,4.9192,5.1504,712600.0],["2002-10-01",5.1702,5.2296,4.9258,5.0282,1021000.0],["2002-10-02",5.0546,5.2659,4.9523,4.9556,815000.0],["2002-10-03",5.7644,6.2233,5.7611,5.946,4322000.0],["2002-10-04",6.0252,6.7417,5.9427,6.4809,3672200.0],["2002-10-07",6.504,6.5766,6.3851,6.4049,1622800.0],["2002-10-08",6.4346,6.6492,6.4148,6.5766,1817600.0],["2002-10-09",6.5403,6.7648,6.504,6.537,1038000.0],["2002-10-10",6.5601,6.8011,6.5601,6.7945,1463200.0],["2002-10-11",6.8836,7.2237,6.7351,6.9365,1325400.0],["2002-10-14",7.1181,7.1775,6.3785,6.537,2601000.0],["2002-10-15",6.636,7.4746,6.6327,7.1742,1868000.0],["2002-10-16",7.1643,7.1643,6.8539,6.9332,1154600.0],["2002-10-17",7.0454,7.1213,6.9332,7.0157,1155000.0],["2002-10-18",6.9662,6.9695,6.6889,6.8803,873200.0],["2002-10-21",6.8242,7.2963,6.504,7.2963,829800.0],["2002-10-22",7.2831,7.5803,7.1412,7.3161,753000.0],["2002-10-23",7.3492,7.5109,7.0487,7.4746,817000.0],["2002-10-24",7.2303,7.6133,7.1643,7.4614,1420800.0],["2002-10-25",7.4284,7.7057,7.3954,7.676,689000.0],["2002-10-28",7.6364,7.8642,7.5638,7.7255,805200.0],["2002-10-29",7.7684,7.7684,7.5373,7.7321,933000.0],["2002-10-30",7.7585,8.3924,7.6661,8.3891,1234800.0],["2002-10-31",8.333,8.5608,8.191,8.3825,1603400.0],["2002-11-01",8.3198,9.0065,8.2769,8.9141,1298200.0],["2002-11-04",8.9306,9.6272,8.8877,9.3763,2832000.0],["2002-11-05",8.9471,9.0296,8.6466,8.9141,1485400.0],["2002-11-06",8.891,9.0626,8.6632,9.0164,877600.0],["2002-11-07",8.9141,8.9174,8.5707,8.7655,778800.0],["2002-11-08",8.7655,8.8976,8.5839,8.6863,544000.0],["2002-11-11",8.6995,8.7028,8.3363,8.4188,601000.0],["2002-11-12",8.4122,8.881,8.3561,8.6863,582800.0],["2002-11-13",8.6268,8.9339,8.4816,8.749,754200.0],["2002-11-14",8.6565,9.056,8.6565,9.0263,613400.0],["2002-11-15",8.9999,9.2442,8.8678,9.2244,626200.0],["2002-11-18",9.2442,9.3565,9.0164,9.1683,725000.0],["2002-11-19",9.1287,9.2442,8.9471,9.0032,350400.0],["2002-11-20",9.0032,9.5744,9.0032,9.4489,615800.0],["2002-11-21",9.3631,10.3337,9.3631,10.2842,1363400.0],["2002-11-22",10.1521,10.4691,10.0234,10.3997,2207400.0],["2002-11-25",10.3997,10.6209,10.1851,10.3469,1077000.0],["2002-11-26",10.2611,10.5846,10.1851,10.5186,1277800.0],["2002-11-27",10.5648,11.1426,10.4691,11.0931,898600.0],["2002-11-29",11.1426,11.1426,10.895,10.961,281000.0],["2002-12-02",11.0435,11.3374,10.8223,11.311,924600.0],["2002-12-03",11.1624,11.1657,10.8289,10.8719,963000.0],["2002-12-04",10.7629,10.8091,10.4691,10.6275,1084600.0],["2002-12-05",10.6903,10.7332,10.2875,10.4691,891400.0],["2002-12-06",10.4195,11.027,10.2809,10.6804,1005200.0],["2002-12-09",10.5648,10.6309,10.1257,10.1686,876600.0],["2002-12-10",10.1686,10.4922,10.1488,10.3832,1009400.0],["2002-12-11",10.3865,10.8091,10.3238,10.7827,838400.0],["2002-12-12",10.819,11.0435,10.5384,10.6936,693000.0],["2002-12-13",10.5813,10.6507,10.3667,10.4196,505600.0],["2002-12-16",10.37,10.6903,10.2347,10.6176,718400.0],["2002-12-17",10.5879,10.9115,10.512,10.7134,635800.0],["2002-12-18",10.6639,10.6639,10.2182,10.2908,761000.0],["2002-12-19",10.2182,10.6441,10.0366,10.2611,1054600.0],["2002-12-20",10.2611,10.3568,10.0531,10.1059,1454200.0],["2002-12-23",10.0399,10.4295,10.0366,10.3898,609200.0],["2002-12-24",10.3568,10.5153,10.3568,10.479,378000.0],["2002-12-26",10.4361,10.8124,10.4328,10.5318,664400.0],["2002-12-27",10.5153,10.7134,10.5153,10.6408,309600.0],["2002-12-30",10.6374,11.0964,10.6308,10.9148,906000.0],["2002-12-31",10.8983,11.0468,10.7959,10.862,980400.0],["2003-01-02",10.8487,11.0898,10.7332,11.0699,554400.0],["2003-01-03",11.6378,12.3443,11.618,11.9779,5517400.0],["2003-01-06",11.9614,12.2981,11.8458,11.9713,1909800.0],["2003-01-07",11.9779,12.1528,11.8194,11.8689,2153400.0],["2003-01-08",11.8029,11.8392,11.6015,11.7104,1497800.0],["2003-01-09",11.7699,12.6052,11.7369,12.4962,1809200.0],["2003-01-10",12.4467,13.1664,12.2981,12.9155,2292400.0],["2003-01-13",13.0013,13.1565,12.8594,12.9221,1144600.0],["2003-01-14",12.899,13.3282,12.7768,13.2853,1945800.0],["2003-01-15",13.3381,13.6286,13.1235,13.3249,2400800.0],["2003-01-16",13.2721,13.4437,13.1565,13.239,2164800.0],["2003-01-17",12.8759,12.9914,11.892,11.9647,6282200.0],["2003-01-21",11.727,12.1826,11.3077,11.8029,3128000.0],["2003-01-22",11.7699,12.1429,11.5916,12.0538,1590000.0],["2003-01-23",12.2552,12.4137,11.7005,11.8359,1659200.0],["2003-01-24",11.9151,11.9482,11.3935,11.4727,2056000.0],["2003-01-27",11.3605,11.3638,10.7497,10.8322,3776000.0],["2003-01-28",10.895,11.1657,10.7827,11.1195,1486800.0],["2003-01-29",11.0204,11.235,10.611,11.136,1289000.0],["2003-01-30",11.2251,11.2846,10.8488,10.928,633200.0],["2003-01-31",10.7992,11.202,10.753,11.0997,862000.0],["2003-02-03",11.1228,11.1261,10.8454,11.0799,581200.0],["2003-02-04",11.0435,11.0931,10.8455,11.0898,1055400.0],["2003-02-05",11.1063,11.4298,11.0633,11.2978,1334000.0],["2003-02-06",10.9841,11.4925,10.9775,11.2416,1248600.0],["2003-02-07",11.3242,11.4661,11.3077,11.41,1257800.0],["2003-02-10",11.4595,12.0472,11.377,11.9944,2259600.0],["2003-02-11",12.0571,12.1727,11.5421,11.6741,1218600.0],["2003-02-12",11.6939,11.8722,11.4067,11.4496,717800.0],["2003-02-13",11.5223,11.5223,11.0237,11.2251,1359600.0],["2003-02-14",11.1921,11.4661,10.9016,11.2086,1394800.0],["2003-02-18",11.2978,11.618,11.2284,11.4793,1067800.0],["2003-02-19",11.4925,11.5355,11.1063,11.2086,1633400.0],["2003-02-20",11.1756,11.2416,10.3832,10.5021,4339000.0],["2003-02-21",10.3799,10.6507,10.0564,10.6243,4535600.0],["2003-02-24",10.6143,10.8752,10.5054,10.8322,1895800.0],["2003-02-25",10.7167,10.7629,10.3007,10.6176,1679800.0],["2003-02-26",10.5714,10.8124,10.4856,10.6507,1485200.0],["2003-02-27",10.6804,10.6804,10.3766,10.5648,1602600.0],["2003-02-28",10.5153,10.7728,10.4823,10.6275,859000.0],["2003-03-03",10.6474,10.6969,10.2149,10.2182,1617600.0],["2003-03-04",10.1521,10.4493,9.9375,10.3172,1696200.0],["2003-03-05",10.2545,10.3964,10.1356,10.2578,831400.0],["2003-03-06",10.1521,10.2149,9.9045,10.195,1365000.0],["2003-03-07",10.0036,10.4064,9.954,10.3832,1220200.0],["2003-03-10",10.3436,10.4196,10.1587,10.2776,543800.0],["2003-03-11",10.1818,10.3997,9.9375,9.9904,1165600.0],["2003-03-12",9.9408,10.1026,9.5083,9.7593,2364600.0],["2003-03-13",9.8385,10.4295,9.8253,10.403,1341800.0],["2003-03-14",10.3865,10.7497,10.3469,10.3799,898200.0],["2003-03-17",10.2512,10.9841,10.2413,10.9841,1014400.0],["2003-03-18",11.2119,11.4562,10.961,11.2581,3253000.0],["2003-03-19",11.2581,11.4232,11.1525,11.2383,1858200.0],["2003-03-20",11.3407,12.2156,11.2945,12.1495,3848200.0],["2003-03-21",12.1991,12.5919,12.1561,12.5919,2727200.0],["2003-03-24",12.3476,12.4632,11.9548,12.1099,1618000.0],["2003-03-25",12.0505,12.3707,12.0043,12.2156,929400.0],["2003-03-26",12.3476,12.4434,12.133,12.3014,1022600.0],["2003-03-27",12.2321,12.374,12.0076,12.2387,942200.0],["2003-03-28",12.2288,12.4566,12.1859,12.2486,934200.0],["2003-03-31",12.1892,12.1892,11.8293,11.8557,937400.0],["2003-04-01",11.9515,12.209,11.8227,12.1991,1257400.0],["2003-04-02",12.4302,13.14,12.4302,13.0244,2462200.0],["2003-04-03",13.0905,13.0905,12.3212,12.6943,2246000.0],["2003-04-04",12.6778,12.7504,12.4302,12.4764,607600.0],["2003-04-07",12.8429,12.9551,12.5061,12.5622,821200.0],["2003-04-08",12.4929,12.5094,12.308,12.374,523800.0],["2003-04-09",12.3113,12.4137,11.8821,11.9448,1187200.0],["2003-04-10",11.9217,11.9448,11.6378,11.9085,1337200.0],["2003-04-11",11.9845,12.1594,11.8029,11.9448,708800.0],["2003-04-14",11.8986,12.5292,11.8986,12.4995,2203800.0],["2003-04-15",12.3972,12.932,11.9845,12.6844,5878200.0],["2003-04-16",12.9089,13.1994,12.8759,13.041,2673000.0],["2003-04-17",13.1235,13.3645,12.9947,13.3381,1768400.0],["2003-04-21",13.2919,13.3678,13.0409,13.2225,1819400.0],["2003-04-22",13.2688,13.5296,13.0575,13.4371,1901000.0],["2003-04-23",13.3183,13.3447,13.1466,13.1862,1522600.0],["2003-04-24",13.0442,13.348,12.9914,13.1994,1071400.0],["2003-04-25",13.14,13.1433,12.8131,12.8759,1075400.0],["2003-04-28",12.8891,13.1301,12.8263,13.0641,845600.0],["2003-04-29",13.041,13.6055,13.0377,13.4371,1806800.0],["2003-04-30",13.4371,13.5791,13.315,13.3645,1192600.0],["2003-05-01",13.3381,13.7838,13.1895,13.6682,1759600.0],["2003-05-02",13.698,14.4408,13.6814,14.4111,2671400.0],["2003-05-05",14.4276,14.9129,14.3913,14.5365,2366200.0],["2003-05-06",14.5431,14.7577,14.4606,14.5266,1455000.0],["2003-05-07",14.345,14.4903,14.2394,14.3186,1526600.0],["2003-05-08",14.2295,14.4441,14.1998,14.3979,1380600.0],["2003-05-09",14.4573,14.9063,14.4573,14.8733,1851200.0],["2003-05-12",14.8997,15.5534,14.7412,15.5006,2601600.0],["2003-05-13",15.418,15.4676,15.0186,15.144,2315000.0],["2003-05-14",15.1572,15.1704,14.8106,14.8964,2033800.0],["2003-05-15",14.553,14.5894,14.0314,14.3384,8945800.0],["2003-05-16",14.2526,14.5662,14.213,14.4573,2271600.0],["2003-05-19",14.345,14.388,13.863,13.8894,1886000.0],["2003-05-20",13.8168,14.2163,13.8168,14.0314,1538800.0],["2003-05-21",13.9621,14.3285,13.9423,14.3285,1423000.0],["2003-05-22",14.3384,14.6059,14.1371,14.5993,1259000.0],["2003-05-23",14.5828,15.1011,14.4936,14.9888,2151200.0],["2003-05-27",15.1671,16.1807,15.1572,16.0684,3720600.0],["2003-05-28",16.0717,16.359,15.8472,15.9331,2924200.0],["2003-05-29",15.9298,16.1279,15.6392,15.9067,1749800.0],["2003-05-30",15.91,16.1113,15.8769,15.9463,1741800.0],["2003-06-02",15.9991,16.2566,15.7911,16.009,2111000.0],["2003-06-03",15.8505,16.5637,15.8505,16.4943,2536200.0],["2003-06-04",16.524,17.3131,16.524,17.2669,3982400.0],["2003-06-05",17.0688,17.8248,17.0655,17.7819,2517800.0],["2003-06-06",17.8777,18.4422,17.7621,17.8644,4410800.0],["2003-06-09",17.7291,17.7456,17.3329,17.5343,1637200.0],["2003-06-10",17.5673,17.7753,17.1975,17.5904,1233600.0],["2003-06-11",17.5904,18.2144,17.3098,18.1583,1195200.0],["2003-06-12",18.1022,18.3135,17.8645,18.2408,1471600.0],["2003-06-13",18.221,18.2573,17.3857,17.6829,1238000.0],["2003-06-16",17.7093,17.805,17.4683,17.6598,1034000.0],["2003-06-17",17.6895,18.0691,17.4848,17.8479,1639200.0],["2003-06-18",17.7654,18.1946,17.6961,18.1715,1483600.0],["2003-06-19",18.1319,18.571,17.8711,17.9008,1139400.0],["2003-06-20",17.9602,18.0229,17.4485,17.5904,1621200.0],["2003-06-23",17.5475,17.6432,17.0028,17.2801,1843200.0],["2003-06-24",17.2174,17.5013,16.8806,17.0688,1607800.0],["2003-06-25",17.049,17.8116,16.9829,17.3593,1798200.0],["2003-06-26",17.389,17.498,17.0688,17.4452,1232200.0],["2003-06-27",17.4716,17.7456,17.29,17.323,1396200.0],["2003-06-30",17.2933,17.4155,16.808,17.0424,2046200.0],["2003-07-01",17.0028,17.6135,16.7353,17.6135,1367800.0],["2003-07-02",17.531,18.0757,17.4815,18.0427,1520600.0],["2003-07-03",17.9371,18.4653,17.8611,18.3861,941400.0],["2003-07-07",18.5049,19.3204,18.4752,19.2214,1777000.0],["2003-07-08",19.2181,19.5053,19.053,19.2313,1278600.0],["2003-07-09",19.2148,19.5614,19.1058,19.1322,972400.0],["2003-07-10",19.0167,19.0563,18.5611,18.6073,867800.0],["2003-07-11",18.5677,18.8186,18.5512,18.6568,587200.0],["2003-07-14",18.8384,19.5251,18.8186,19.3204,1287200.0],["2003-07-15",20.5123,20.5189,16.9598,17.2636,22031000.0],["2003-07-16",17.4683,17.5805,17.0028,17.0787,4297600.0],["2003-07-17",16.5901,16.6627,15.8373,15.9298,4143200.0],["2003-07-18",15.9628,16.425,15.6128,16.3425,2588800.0],["2003-07-21",16.4151,16.4943,15.4279,15.5666,2675800.0],["2003-07-22",15.5468,16.4679,15.5171,16.1741,3721800.0],["2003-07-23",16.1939,16.3358,15.7812,15.8934,1605000.0],["2003-07-24",15.9826,16.25,15.7812,15.8406,2127000.0],["2003-07-25",15.8406,16.2104,15.801,16.1378,1140400.0],["2003-07-28",16.2137,16.7386,16.1609,16.6429,2019800.0],["2003-07-29",16.7429,17.1084,16.6567,16.8015,1930800.0],["2003-07-30",17.005,17.0671,16.5601,16.6153,1668200.0],["2003-07-31",16.6739,17.243,16.6567,16.8429,2655800.0],["2003-08-01",16.7946,16.9464,16.2946,16.3291,1135400.0],["2003-08-04",16.3187,16.6808,16.1222,16.4946,1461200.0],["2003-08-05",16.5256,16.6153,16.0601,16.1084,1712400.0],["2003-08-06",16.0359,16.1359,15.7083,15.9118,1541200.0],["2003-08-07",15.9083,16.0221,15.4635,15.6394,1012600.0],["2003-08-08",15.6704,15.6911,15.4221,15.6221,1375800.0],["2003-08-11",15.598,16.0394,15.5945,15.9532,1394400.0],["2003-08-12",15.9325,16.4498,15.9325,16.1256,977000.0],["2003-08-13",16.1532,16.2601,15.9325,16.0222,634400.0],["2003-08-14",16.2911,16.7946,16.0773,16.6188,1098000.0],["2003-08-15",16.6532,16.8119,16.3394,16.4118,169000.0],["2003-08-18",16.4877,17.6947,16.4877,17.5809,1505800.0],["2003-08-19",17.605,18.3982,17.5844,18.2465,1920600.0],["2003-08-20",18.243,18.3017,17.9016,18.0327,936800.0],["2003-08-21",18.1085,18.7086,18.043,18.6983,1216400.0],["2003-08-22",18.9672,19.3707,18.0637,18.2775,1874800.0],["2003-08-25",18.2775,18.281,17.7533,18.0844,989800.0],["2003-08-26",17.774,18.0913,17.6913,17.9982,859600.0],["2003-08-27",17.974,18.2465,17.8154,18.0223,784000.0],["2003-08-28",17.9499,18.8017,17.9499,18.7224,1745800.0],["2003-08-29",18.7396,19.1017,18.6569,18.9121,2348200.0],["2003-09-02",18.9362,20.0432,18.9224,20.0018,2666200.0],["2003-09-03",21.0985,23.509,21.0916,22.7848,9794600.0],["2003-09-04",22.809,24.3781,22.7986,23.8815,7749800.0],["2003-09-05",23.6228,24.1022,23.0849,23.3987,2540000.0],["2003-09-08",23.3987,24.0229,23.2435,23.8573,2182000.0],["2003-09-09",23.6504,24.0332,23.3469,23.3952,1614600.0],["2003-09-10",23.1745,23.2538,22.0055,22.0158,2995800.0],["2003-09-11",22.0848,22.6227,21.5882,22.3538,1901400.0],["2003-09-12",22.2848,22.8572,22.1055,22.6917,1747600.0],["2003-09-15",22.7607,23.1021,22.4469,22.5503,747000.0],["2003-09-16",22.5365,23.3642,22.5262,23.2297,1081000.0],["2003-09-17",23.2297,23.2607,22.6124,22.8538,1054400.0],["2003-09-18",22.84,23.2573,22.6607,23.1711,1131600.0],["2003-09-19",23.1056,23.4504,23.0055,23.447,965400.0],["2003-09-22",23.0814,23.1711,22.8779,23.0193,867600.0],["2003-09-23",22.8814,22.9883,22.6158,22.8228,1295000.0],["2003-09-24",22.7607,23.0745,21.633,21.702,2310000.0],["2003-09-25",21.6227,22.1089,21.1226,21.2364,1811600.0],["2003-09-26",21.2088,21.3778,20.6053,20.6812,2592800.0],["2003-09-29",20.7777,21.9296,20.7777,21.9158,1805200.0],["2003-09-30",21.8779,21.8779,21.0916,21.1433,1675400.0],["2003-10-01",21.1261,21.6675,20.4501,20.9847,1972600.0],["2003-10-02",21.0226,22.0503,21.0192,21.8951,1410200.0],["2003-10-03",23.6573,25.8299,23.3676,25.0506,10094200.0],["2003-10-06",25.1713,25.8644,25.1713,25.8506,2892400.0],["2003-10-07",25.223,25.6299,24.9712,25.2954,3154800.0],["2003-10-08",25.0057,25.4058,24.9712,25.0057,1546200.0],["2003-10-09",25.0678,26.0231,24.8023,25.2713,2060800.0],["2003-10-10",25.2092,25.6127,25.0368,25.5299,1059200.0],["2003-10-13",25.8644,25.9437,25.1299,25.3471,1734600.0],["2003-10-14",25.1747,25.8644,23.7194,23.9849,8230400.0],["2003-10-15",24.147,24.554,23.4504,23.8815,3467200.0],["2003-10-16",23.678,24.3815,23.5711,24.1401,1525600.0],["2003-10-17",24.085,24.0884,23.2883,23.647,2115200.0],["2003-10-20",23.5539,23.9436,23.3987,23.7263,690600.0],["2003-10-21",23.7884,24.1332,22.7745,23.5539,2461000.0],["2003-10-22",23.4504,23.4746,22.6297,22.8504,1212200.0],["2003-10-23",22.6641,22.9021,22.4848,22.8159,1204800.0],["2003-10-24",22.6021,22.9952,22.3296,22.9469,1385600.0],["2003-10-27",23.078,23.6228,22.8814,23.5366,1749400.0],["2003-10-28",23.6228,24.2091,23.3642,24.1746,1769800.0],["2003-10-29",23.8463,24.5202,23.435,23.7115,2552000.0],["2003-10-30",24.1573,24.1573,23.5283,23.7979,995800.0],["2003-10-31",23.7253,23.95,23.2415,23.5145,894800.0],["2003-11-03",23.4696,24.5375,23.4696,24.4684,1404200.0],["2003-11-04",24.3059,25.2632,24.2264,24.7898,1440000.0],["2003-11-05",23.7806,23.7945,22.4812,22.4812,9081200.0],["2003-11-06",22.8095,23.0791,21.8522,22.3153,3726600.0],["2003-11-07",22.5572,22.5572,21.9351,21.9455,1795600.0],["2003-11-10",22.0872,22.3602,21.3925,21.987,1821600.0],["2003-11-11",21.8038,21.8937,21.4617,21.7485,1424400.0],["2003-11-12",21.8073,22.7991,21.7796,22.6712,2673800.0],["2003-11-13",22.6263,22.8786,22.3429,22.5019,1296800.0],["2003-11-14",22.7266,23.048,22.5157,22.5503,2093600.0],["2003-11-17",22.4121,22.5261,21.8626,22.2496,1448800.0],["2003-11-18",22.2427,22.3222,21.6725,21.7381,1251000.0],["2003-11-19",21.7796,22.3429,21.7347,22.2911,2274200.0],["2003-11-20",22.2047,22.5572,21.9801,22.0837,1351600.0],["2003-11-21",22.0596,22.5503,21.5653,22.0526,894800.0],["2003-11-24",22.4639,22.4639,22.0561,22.3948,1261800.0],["2003-11-25",22.0077,22.6367,21.8073,22.3015,1196600.0],["2003-11-26",22.3153,22.965,22.2911,22.6574,1759400.0],["2003-11-28",22.6056,22.927,22.5952,22.7473,589200.0],["2003-12-01",22.6436,23.6078,22.6436,23.5698,1701200.0],["2003-12-02",23.7426,24.1435,23.6217,24.14,2731000.0],["2003-12-03",24.2714,24.4684,23.473,23.5525,1560800.0],["2003-12-04",23.5802,23.9845,23.0203,23.3625,1788600.0],["2003-12-05",23.1033,23.2415,22.7853,23.1655,826800.0],["2003-12-08",23.1378,23.2933,22.4466,22.8959,1628400.0],["2003-12-09",22.9028,23.2173,22.1321,22.2635,1340800.0],["2003-12-10",22.1252,22.3706,21.593,21.9835,2246000.0],["2003-12-11",21.8557,22.2911,21.7831,22.1874,1379400.0],["2003-12-12",22.2082,22.5054,21.707,22.146,936400.0],["2003-12-15",22.7058,22.8095,22.0181,22.025,1460600.0],["2003-12-16",22.1045,22.2911,21.2474,21.752,1264700.0],["2003-12-17",21.6552,21.8418,21.0124,21.3372,945300.0],["2003-12-18",21.4617,22.5676,21.358,22.4293,1732900.0],["2003-12-19",22.3256,22.3809,21.8556,22.1183,1020500.0],["2003-12-22",22.4501,22.4639,21.6483,21.7934,712200.0],["2003-12-23",21.8073,22.1874,21.4271,21.5999,1398400.0],["2003-12-24",21.358,21.9455,21.358,21.3787,397100.0],["2003-12-26",21.1852,21.7381,21.1852,21.2543,209700.0],["2003-12-29",21.358,21.8902,21.1299,21.828,710800.0],["2003-12-30",21.8626,22.1321,21.7036,21.8902,621600.0],["2003-12-31",21.8418,22.1667,21.4271,21.4962,731000.0],["2004-01-02",21.6206,22.1045,21.4617,21.6552,401800.0],["2004-01-05",21.828,22.6021,21.7658,22.5883,1269900.0],["2004-01-06",24.5997,25.0213,23.6735,23.8463,4220000.0],["2004-01-07",23.95,24.2748,23.8463,24.2679,945400.0],["2004-01-08",24.8831,24.8831,23.9016,24.5029,859600.0],["2004-01-09",24.1919,24.8831,24.0329,24.102,1247900.0],["2004-01-12",24.185,24.5375,23.8601,24.42,1047800.0],["2004-01-13",24.4615,24.6204,23.8325,23.9016,1195600.0],["2004-01-14",23.9016,24.3232,23.3625,23.9984,828100.0],["2004-01-15",23.9016,24.3163,23.5836,24.0813,971900.0],["2004-01-16",24.8831,25.8231,24.4407,25.6987,1956100.0],["2004-01-20",26.1687,26.2655,25.3047,25.5052,2113500.0],["2004-01-21",24.8209,25.2287,22.6436,24.4476,6039100.0],["2004-01-22",24.5582,24.7103,23.8601,24.0398,926400.0],["2004-01-23",24.3232,24.3232,23.9016,24.1573,971100.0],["2004-01-26",24.3025,25.3531,23.7288,25.3185,1498500.0],["2004-01-27",25.2563,25.4568,24.7587,24.9937,1185200.0],["2004-01-28",25.2771,25.3185,23.9154,24.1573,1161300.0],["2004-01-29",24.0675,24.3578,23.2726,23.6666,922800.0],["2004-01-30",23.7497,24.1723,23.7082,23.8467,649800.0],["2004-02-02",23.9229,24.6434,23.7359,24.6434,1057600.0],["2004-02-03",24.0753,24.4633,23.2232,23.341,1521300.0],["2004-02-04",23.2855,23.2855,22.184,22.2948,1116200.0],["2004-02-05",22.4749,22.8629,22.468,22.6135,586600.0],["2004-02-06",22.6689,22.8629,22.3295,22.8629,678200.0],["2004-02-09",22.9322,23.0223,22.3294,22.6343,536000.0],["2004-02-10",22.5789,22.6551,21.886,21.9623,1065700.0],["2004-02-11",22.1632,22.468,21.5466,22.2394,2213100.0],["2004-02-12",22.1008,22.1008,21.4288,21.6505,1058100.0],["2004-02-13",21.7198,22.0731,21.699,21.8237,1044400.0],["2004-02-17",22.087,22.8906,22.08,22.6412,1535100.0],["2004-02-18",23.0431,23.1747,22.3572,22.5027,570400.0],["2004-02-19",22.6204,22.9391,21.7059,21.7613,635400.0],["2004-02-20",21.6436,21.8722,20.6113,21.2694,1120800.0],["2004-02-23",21.4357,21.6159,20.2718,20.7291,739400.0],["2004-02-24",20.7914,21.124,20.4866,20.826,1740100.0],["2004-02-25",21.1309,22.3779,21.0408,21.8999,2439300.0],["2004-02-26",21.8653,22.7105,21.8653,22.468,1053500.0],["2004-02-27",22.5719,22.8629,22.1632,22.5789,1404300.0],["2004-03-01",22.6551,23.6804,22.5234,23.4518,1401700.0],["2004-03-02",23.4934,24.4702,23.4657,24.2693,2032500.0],["2004-03-03",24.2693,24.2693,23.4934,23.7913,757700.0],["2004-03-04",23.7636,24.1516,23.7012,24.0338,360800.0],["2004-03-05",23.7636,24.3525,23.6319,23.7151,794700.0],["2004-03-08",23.6389,23.7497,22.4472,22.6689,1446500.0],["2004-03-09",22.6828,22.7659,22.1701,22.3433,1493200.0],["2004-03-10",22.3156,22.7798,21.4773,21.5881,895000.0],["2004-03-11",21.6782,22.3641,20.8953,20.9854,1612600.0],["2004-03-12",21.7544,23.0084,21.6643,22.5789,1691300.0],["2004-03-15",22.3779,22.468,21.7059,21.7683,860200.0],["2004-03-16",22.4334,22.7244,21.8583,22.2117,1096300.0],["2004-03-17",22.3156,22.7936,22.2948,22.6481,1256800.0],["2004-03-18",22.5789,22.6204,21.6505,21.8376,1459200.0],["2004-03-19",21.8306,22.2394,21.4773,21.7752,661400.0],["2004-03-22",21.5812,21.6436,20.3688,20.6944,1413600.0],["2004-03-23",21.2764,21.311,20.1471,20.2579,1193700.0],["2004-03-24",20.3896,20.5281,19.4404,19.8492,1876300.0],["2004-03-25",20.1471,21.2694,20.0847,20.7983,1430300.0],["2004-03-26",20.8538,20.9992,20.6528,20.736,879300.0],["2004-03-29",20.9785,21.2625,20.833,20.9022,735400.0],["2004-03-30",20.9923,21.8653,20.7845,21.8376,972300.0],["2004-03-31",21.7613,21.8375,20.8053,20.8053,1765500.0],["2004-04-01",20.923,21.8306,20.833,21.4842,1195300.0],["2004-04-02",22.0315,22.1008,21.7198,21.7267,1474800.0],["2004-04-05",21.9484,21.99,21.4288,21.5466,916600.0],["2004-04-06",21.1032,21.1655,20.154,20.7775,2489600.0],["2004-04-07",20.7706,21.0269,20.6043,20.7845,1396600.0],["2004-04-08",20.7152,21.3941,20.3965,20.4381,620400.0],["2004-04-12",20.6182,20.7845,19.9531,20.0501,2272600.0],["2004-04-13",20.2995,20.6736,18.8792,19.378,2848600.0],["2004-04-14",19.4889,21.1309,19.4404,21.117,5841400.0],["2004-04-15",21.1655,21.3387,19.9808,20.4381,2009900.0],["2004-04-16",19.9808,20.2579,19.3157,19.4889,1959500.0],["2004-04-19",19.4958,19.766,19.4335,19.5928,934400.0],["2004-04-20",19.579,19.9462,19.0871,19.1633,1487800.0],["2004-04-21",19.2603,19.7452,19.0594,19.4681,693000.0],["2004-04-22",19.5998,19.7037,18.9901,19.2395,1107300.0],["2004-04-23",19.094,19.2256,18.4982,18.5813,1517000.0],["2004-04-26",18.609,18.6575,18.1518,18.3042,1738500.0],["2004-04-27",18.325,18.5536,17.5975,17.7084,1124600.0],["2004-04-28",17.5837,17.8608,17.362,17.4797,1739500.0],["2004-04-29",17.4451,17.4867,17.0294,17.1611,1531100.0],["2004-04-30",17.4182,17.8214,16.9386,17.0429,1894400.0],["2004-05-03",17.1402,17.5781,16.9386,17.2583,1353200.0],["2004-05-04",17.3696,18.2036,17.3696,17.9882,1515200.0],["2004-05-05",18.0716,18.2175,17.446,17.7935,900400.0],["2004-05-06",18.2731,18.3844,17.6128,18.0229,1180500.0],["2004-05-07",17.9534,18.3635,17.4808,17.6059,853200.0],["2004-05-10",17.4669,17.8283,17.3279,17.3418,823600.0],["2004-05-11",17.7866,18.1828,17.5572,18.0646,963800.0],["2004-05-12",18.7319,18.7736,17.446,18.2036,1083200.0],["2004-05-13",18.2453,18.3287,17.7449,18.0021,953400.0],["2004-05-14",17.9743,18.0716,17.4113,17.4391,418200.0],["2004-05-17",17.1819,17.9882,17.161,17.4391,1221000.0],["2004-05-18",17.6823,17.9326,17.3765,17.5155,766100.0],["2004-05-19",17.724,18.6276,17.6893,17.9673,1756800.0],["2004-05-20",17.9256,18.4817,17.6267,17.7935,468800.0],["2004-05-21",17.8422,18.0716,17.8005,17.9882,414100.0],["2004-05-24",18.2106,18.4052,17.9673,18.1272,534500.0],["2004-05-25",18.155,18.5512,18.0855,18.4747,964700.0],["2004-05-26",18.7666,20.3236,18.6902,19.5243,3423800.0],["2004-05-27",19.6007,19.8509,19.281,19.6216,1033900.0],["2004-05-28",19.6841,19.8996,19.1142,19.844,948900.0],["2004-06-01",19.7397,20.2124,19.6146,19.8231,675800.0],["2004-06-02",20.1012,20.1568,19.4269,19.4965,1226700.0],["2004-06-03",19.4617,20.1637,19.4339,19.6424,1560500.0],["2004-06-04",19.976,20.3653,19.8648,20.2888,1105900.0],["2004-06-07",20.3305,20.5738,20.3305,20.5529,524400.0],["2004-06-08",20.5043,20.6085,20.268,20.4417,391500.0],["2004-06-09",20.407,20.4417,20.0177,20.1011,810700.0],["2004-06-10",20.1985,20.4556,20.0177,20.3653,668300.0],["2004-06-14",20.3653,20.3861,19.8787,19.9621,425000.0],["2004-06-15",20.0873,20.6572,19.983,20.4834,480200.0],["2004-06-16",20.6433,20.6433,19.6494,19.9274,737900.0],["2004-06-17",19.9482,19.9482,19.2254,19.2532,838300.0],["2004-06-18",19.2115,19.7675,18.9265,19.6633,676600.0],["2004-06-21",19.705,19.8231,19.3574,19.3783,452200.0],["2004-06-22",19.4756,20.6433,19.413,20.6016,1250900.0],["2004-06-23",20.6155,21.7971,20.539,21.7206,1905700.0],["2004-06-24",21.7484,22.1655,21.4635,21.9709,1479800.0],["2004-06-25",22.1863,23.0065,21.8597,22.9857,1559200.0],["2004-06-28",21.9709,22.5756,21.9709,22.2489,2077100.0],["2004-06-29",22.0682,23.3193,22.0682,23.076,995600.0],["2004-06-30",23.1803,23.361,22.5061,23.1942,1410000.0],["2004-07-01",23.2428,23.3123,22.7632,22.8814,1137000.0],["2004-07-02",22.8466,23.0413,22.513,22.9092,623600.0],["2004-07-06",22.798,22.798,21.2897,21.3731,1292900.0],["2004-07-07",21.4148,21.7971,21.1993,21.2689,1148800.0],["2004-07-08",21.0186,21.3592,20.6363,20.9561,902300.0],["2004-07-09",20.9561,21.665,20.9491,21.1159,1116000.0],["2004-07-12",20.9213,20.97,20.1498,20.6224,1292700.0],["2004-07-13",20.2193,20.2263,17.4391,17.7657,10202700.0],["2004-07-14",17.7727,18.8639,17.6337,18.294,2547200.0],["2004-07-15",18.1828,18.4956,17.6545,17.7379,1246900.0],["2004-07-16",18.0021,18.0021,17.4738,17.5989,1839100.0],["2004-07-19",17.7171,17.7171,17.0637,17.4669,900400.0],["2004-07-20",17.6128,17.7727,17.1819,17.6754,956200.0],["2004-07-21",17.7935,18.4052,17.6545,17.7171,2082000.0],["2004-07-22",17.6267,17.9812,17.3765,17.7032,971500.0],["2004-07-23",17.4391,17.8909,17.3418,17.6684,813400.0],["2004-07-26",17.585,17.8839,17.3418,17.4947,757000.0],["2004-07-27",17.3348,17.731,17.2931,17.6476,1322500.0],["2004-07-28",17.6406,17.6406,17.2305,17.3765,954600.0],["2004-07-29",17.7866,18.7041,17.7449,18.5512,1162000.0],["2004-07-30",18.2305,18.8091,18.1259,18.6209,746600.0],["2004-08-02",18.4745,18.8788,18.2444,18.5651,444800.0],["2004-08-03",18.4536,18.6557,18.1259,18.2165,438600.0],["2004-08-04",18.0632,18.2444,17.7913,17.9446,764100.0],["2004-08-05",18.0213,18.098,17.4636,17.4845,416900.0],["2004-08-06",17.2545,17.6937,17.2545,17.4287,593800.0],["2004-08-09",17.4218,17.4636,17.129,17.1778,493100.0],["2004-08-10",17.3102,17.8122,17.1638,17.7285,734200.0],["2004-08-11",17.373,17.603,16.871,17.3869,1584100.0],["2004-08-12",17.3381,17.3381,15.8532,16.3063,1650600.0],["2004-08-13",16.4458,16.6968,16.0066,16.153,562800.0],["2004-08-16",16.1111,16.6898,16.1111,16.5364,318800.0],["2004-08-17",16.6689,17.0593,16.5573,16.7874,429000.0],["2004-08-18",16.7455,17.1987,16.634,17.122,451800.0],["2004-08-19",17.0453,17.3521,17.0174,17.2336,633800.0],["2004-08-20",17.0941,17.4706,17.0941,17.2684,263300.0],["2004-08-23",17.2614,17.4566,17.122,17.2545,624800.0],["2004-08-24",17.2684,17.5682,17.0383,17.1917,468000.0],["2004-08-25",17.1847,18.2514,17.1011,17.8331,885100.0],["2004-08-26",17.8749,18.0283,17.603,17.7285,253400.0],["2004-08-27",17.7006,18.0632,17.61,17.9237,239800.0],["2004-08-30",17.847,18.5233,17.6937,18.2584,1320600.0],["2004-08-31",18.2374,18.7185,18.0144,18.6697,1195400.0],["2004-09-01",18.7324,18.9346,18.105,18.2723,1731500.0],["2004-09-02",18.2584,18.593,17.9725,18.4536,435400.0],["2004-09-03",18.2793,18.4187,17.6309,17.7983,545000.0],["2004-09-07",17.8958,18.0841,17.868,18.0213,297400.0],["2004-09-08",17.8471,18.5372,17.7843,17.7983,392200.0],["2004-09-09",17.861,18.3281,17.7982,18.2653,689800.0],["2004-09-10",18.2862,18.5372,18.1189,18.4257,382700.0],["2004-09-13",18.3978,18.6418,18.1956,18.335,943600.0],["2004-09-14",18.356,18.3908,18.0562,18.2165,339800.0],["2004-09-15",18.2096,18.2514,17.7704,17.8261,470200.0],["2004-09-16",17.7913,18.2026,17.6518,17.7285,721300.0],["2004-09-17",17.6937,17.7494,16.8501,17.2893,1066900.0],["2004-09-20",17.2475,17.4078,17.0662,17.136,656300.0],["2004-09-21",17.1429,17.4985,17.1011,17.4148,533200.0],["2004-09-22",17.2126,17.2614,16.39,16.5713,1510700.0],["2004-09-23",16.5573,16.7525,16.397,16.5085,615300.0],["2004-09-24",16.8013,17.0174,16.4806,16.5294,649800.0],["2004-09-27",16.4667,16.6549,16.153,16.2157,753700.0],["2004-09-28",15.3373,15.8183,15.1979,15.5953,1834600.0],["2004-09-29",15.4488,16.4109,15.3373,16.139,921200.0],["2004-09-30",16.1878,16.3551,15.7347,15.8114,711600.0],["2004-10-01",15.9299,16.2994,15.7974,16.1599,797200.0],["2004-10-04",16.397,17.0105,16.383,16.8501,880100.0],["2004-10-05",16.7316,16.8153,16.1321,16.3761,890000.0],["2004-10-06",15.7138,16.2785,13.9012,14.4938,8821200.0],["2004-10-07",14.4659,14.5147,14.2149,14.2916,2584000.0],["2004-10-08",14.2219,14.3752,13.9779,14.2288,1010700.0],["2004-10-11",14.2846,14.6053,14.2637,14.2707,727900.0],["2004-10-12",14.0824,15.156,13.8384,14.9051,3468300.0],["2004-10-13",15.5046,15.6301,15.2118,15.3722,1670100.0],["2004-10-14",15.3652,15.4349,15.0515,15.1839,961800.0],["2004-10-15",15.2397,15.414,15.177,15.2118,538100.0],["2004-10-18",15.1003,15.5743,15.1003,15.4558,799200.0],["2004-10-19",15.5464,16.0623,15.4767,15.6022,987700.0],["2004-10-20",15.5813,15.6162,15.3303,15.4698,405300.0],["2004-10-21",15.0375,15.0584,14.4798,14.5356,2451300.0],["2004-10-22",14.5356,14.6402,14.2009,14.3752,887600.0],["2004-10-25",14.3543,14.8493,14.2567,14.5356,591100.0],["2004-10-26",14.5216,14.675,14.1731,14.5635,650200.0],["2004-10-27",14.5007,14.8702,14.3474,14.8284,518400.0],["2004-10-28",15.0445,15.0445,14.6959,14.8493,1219300.0],["2004-10-29",14.8913,15.2692,14.6953,15.1152,1127200.0],["2004-11-01",15.1222,15.1852,14.9263,15.0172,796100.0],["2004-11-02",14.9753,15.5561,14.9753,15.2062,792000.0],["2004-11-03",15.5281,15.78,15.1642,15.2902,714200.0],["2004-11-04",15.2202,15.2202,14.5554,15.0802,1567000.0],["2004-11-05",15.2482,15.3601,14.9823,15.1362,894900.0],["2004-11-08",15.0452,15.3251,14.8773,14.9613,633200.0],["2004-11-09",15.1152,15.1152,14.5624,14.5904,1081700.0],["2004-11-10",14.5904,14.7023,14.4084,14.5904,1227100.0],["2004-11-11",14.8633,15.0452,14.7303,15.0242,1031300.0],["2004-11-12",15.4161,15.941,15.3042,15.78,1657100.0],["2004-11-15",15.724,16.6547,15.724,16.4098,1335300.0],["2004-11-16",16.3468,16.4448,16.1299,16.3118,702000.0],["2004-11-17",16.4028,16.7247,16.2978,16.5288,614900.0],["2004-11-18",16.4448,16.5777,16.2558,16.3398,315900.0],["2004-11-19",16.2978,16.4658,15.759,15.829,507600.0],["2004-11-22",15.731,15.9899,15.5421,15.913,607200.0],["2004-11-23",15.871,15.9479,15.64,15.794,327100.0],["2004-11-24",15.927,16.0809,15.885,16.0389,319000.0],["2004-11-26",16.0879,16.0879,15.864,15.864,39900.0],["2004-11-29",15.9619,16.1299,15.5911,15.759,1097000.0],["2004-11-30",15.675,16.0599,15.675,15.682,825900.0],["2004-12-01",15.745,16.6897,15.745,16.5498,1053500.0],["2004-12-02",16.5148,17.0396,16.5008,16.7737,648100.0],["2004-12-03",16.8997,17.0676,16.6687,16.7037,785400.0],["2004-12-06",16.6617,16.7667,16.1299,16.4238,587200.0],["2004-12-07",16.3468,16.4378,15.752,15.752,601900.0],["2004-12-08",15.913,15.913,15.3461,15.3671,853800.0],["2004-12-09",15.1432,15.5771,14.8353,15.3391,1319400.0],["2004-12-10",15.2342,15.3881,15.0032,15.3042,714200.0],["2004-12-13",15.3112,15.4581,15.1852,15.2622,538400.0],["2004-12-14",13.1488,13.1908,12.638,12.757,9087600.0],["2004-12-15",12.8829,13.0859,12.8059,12.9459,2486600.0],["2004-12-16",13.2818,13.8346,13.0159,13.0929,3217200.0],["2004-12-17",13.0579,13.2328,12.736,12.799,2096000.0],["2004-12-20",12.9669,13.0019,12.694,12.8199,1377900.0],["2004-12-21",12.9389,13.1978,12.8129,12.9879,1350000.0],["2004-12-22",12.9879,13.4008,12.9249,13.1978,1232800.0],["2004-12-23",13.2608,13.4008,13.1278,13.2328,534100.0],["2004-12-27",13.3378,13.3728,13.0439,13.2048,643400.0],["2004-12-28",13.1628,13.2888,12.9599,13.0859,903000.0],["2004-12-29",13.1558,13.2818,13.0859,13.2048,788300.0],["2004-12-30",13.1908,13.3868,13.1069,13.2258,715300.0],["2004-12-31",13.2258,13.5057,13.2258,13.3938,806300.0],["2005-01-03",13.4288,13.5547,13.0019,13.2398,1053200.0],["2005-01-04",13.1348,13.3098,12.568,12.722,873300.0],["2005-01-05",12.673,12.8199,12.3861,12.4421,1045500.0],["2005-01-06",12.575,12.743,12.491,12.624,854100.0],["2005-01-07",12.617,12.701,12.0642,12.1831,2346400.0],["2005-01-10",12.3371,12.9179,12.0712,12.2881,1174600.0],["2005-01-11",12.2531,12.2531,11.8053,11.9802,1470000.0],["2005-01-12",11.9662,12.1482,11.8193,12.0292,853100.0],["2005-01-13",12.0922,12.3301,11.9732,12.1202,1047700.0],["2005-01-14",12.1272,12.3021,11.8962,11.9592,1197600.0],["2005-01-18",12.1552,12.505,11.9172,12.3791,2677700.0],["2005-01-19",12.4281,12.4281,11.8542,11.9102,2543300.0],["2005-01-20",11.8962,11.9942,11.4484,11.5114,2264700.0],["2005-01-21",11.6163,11.6163,11.1615,11.2524,2122900.0],["2005-01-24",11.3364,11.3364,11.0215,11.0285,1645900.0],["2005-01-25",11.8263,12.1062,11.1965,11.9242,6157500.0],["2005-01-26",12.1621,12.526,11.9662,12.4561,2616200.0],["2005-01-27",12.491,12.743,12.2811,12.568,998800.0],["2005-01-28",12.659,12.771,12.3511,12.533,1237100.0],["2005-01-31",12.568,12.771,12.4211,12.533,892800.0],["2005-02-01",12.526,12.694,12.3861,12.491,824300.0],["2005-02-02",12.5121,12.7863,12.5121,12.6949,832800.0],["2005-02-03",12.716,12.716,12.4137,12.4559,939800.0],["2005-02-04",12.5403,12.716,12.47,12.6105,827500.0],["2005-02-07",12.6105,12.716,12.5543,12.6598,677100.0],["2005-02-08",12.6879,12.6949,12.5543,12.6457,729000.0],["2005-02-09",12.709,12.709,12.4559,12.484,640600.0],["2005-02-10",12.5403,12.5824,12.1326,12.2521,1309100.0],["2005-02-11",12.3575,12.8285,12.1747,12.7371,1264200.0],["2005-02-14",12.7792,13.2291,12.7792,13.2291,1003800.0],["2005-02-15",13.2291,13.2432,12.8425,12.9269,1323800.0],["2005-02-16",12.9339,12.969,12.6949,12.8425,559500.0],["2005-02-17",12.7792,13.0042,12.7089,12.9128,762000.0],["2005-02-18",12.9339,13.0112,12.5824,12.6949,600300.0],["2005-02-22",12.6527,12.8636,12.5824,12.6808,532500.0],["2005-02-23",12.6949,12.7511,12.5824,12.6527,530400.0],["2005-02-24",12.6527,13.0604,12.6246,13.0464,674400.0],["2005-02-25",13.0674,13.1869,12.9409,13.1729,368100.0],["2005-02-28",13.1518,13.4049,13.1026,13.1518,1571200.0],["2005-03-01",13.1659,13.3627,13.1448,13.1729,722400.0],["2005-03-02",13.1448,13.3205,12.9971,13.2151,395300.0],["2005-03-03",13.2572,13.2572,12.6176,12.8003,907800.0],["2005-03-04",12.8987,12.9128,12.5473,12.6598,1086900.0],["2005-03-07",12.6105,12.8285,12.5121,12.8214,1813700.0],["2005-03-08",12.7441,12.8987,12.4278,12.5824,725700.0],["2005-03-09",12.6668,12.9339,12.5684,12.8425,690900.0],["2005-03-10",12.8987,13.208,12.8144,13.1377,746600.0],["2005-03-11",13.1096,13.1377,12.9339,13.1307,1175100.0],["2005-03-14",13.0464,13.1096,12.7933,12.9339,1514200.0],["2005-03-15",12.9269,13.0182,12.7371,12.7863,652900.0],["2005-03-16",12.7582,12.9339,12.4278,12.5332,709400.0],["2005-03-17",12.5121,12.5613,12.245,12.3013,904800.0],["2005-03-18",12.2942,12.3153,12.0131,12.0201,1110500.0],["2005-03-21",12.1044,12.3013,11.9568,12.1185,764500.0],["2005-03-22",12.1396,12.6387,12.0201,12.477,737900.0],["2005-03-23",12.4418,12.6176,12.3856,12.5192,812800.0],["2005-03-24",12.5754,12.6176,12.0904,12.238,1064600.0],["2005-03-28",12.2591,12.3294,12.0341,12.0482,870000.0],["2005-03-29",12.0974,12.2028,11.9217,12.0693,874200.0],["2005-03-30",12.1255,12.491,12.0552,12.4208,678700.0],["2005-03-31",12.5543,12.5895,12.2802,12.3997,532500.0],["2005-04-01",12.4629,12.6387,12.3926,12.4348,686700.0],["2005-04-04",12.3715,12.4629,12.2239,12.4348,394700.0],["2005-04-05",12.4629,12.6246,12.2731,12.3364,708000.0],["2005-04-06",12.4418,12.4489,12.1536,12.2802,857700.0],["2005-04-07",12.3013,12.3715,12.1677,12.3505,651200.0],["2005-04-08",12.491,12.5121,12.1607,12.3856,795400.0],["2005-04-11",12.3575,12.6808,12.3153,12.484,774000.0],["2005-04-12",12.484,12.6598,12.231,12.6246,820200.0],["2005-04-13",12.6457,12.723,12.5754,12.6668,724900.0],["2005-04-14",12.723,12.723,12.5192,12.5824,852600.0],["2005-04-15",12.4911,12.4981,12.1326,12.1396,1740300.0],["2005-04-18",12.0552,12.7582,12.0482,12.5684,1586900.0],["2005-04-19",13.9391,14.6912,13.5876,14.2413,8829700.0],["2005-04-20",14.2413,15.5136,14.2062,15.0427,3838500.0],["2005-04-21",14.9513,15.1973,14.4452,15.0497,1885400.0],["2005-04-22",14.9443,15.0075,14.5225,14.5295,1381700.0],["2005-04-25",14.5717,14.7826,14.5366,14.7264,572800.0],["2005-04-26",14.6561,15.2746,14.5998,14.9864,1177500.0],["2005-04-27",14.9091,14.9372,14.6209,14.6701,937200.0],["2005-04-28",14.6701,14.7615,14.2694,14.3468,836400.0],["2005-04-29",14.3819,14.5717,14.1992,14.5717,596900.0],["2005-05-02",14.635,14.8669,14.4733,14.5928,763500.0],["2005-05-03",14.614,14.7339,14.4235,14.5364,630100.0],["2005-05-04",14.5857,14.6493,14.2894,14.5434,658000.0],["2005-05-05",14.7551,14.7692,14.3599,14.4234,632000.0],["2005-05-06",14.5575,14.6634,14.3247,14.5434,441600.0],["2005-05-09",14.5222,14.5858,14.3388,14.5364,559600.0],["2005-05-10",14.5293,14.5293,14.1553,14.2117,666600.0],["2005-05-11",14.7833,15.4325,14.5928,15.2561,2165500.0],["2005-05-12",15.3761,16.1311,15.2349,15.7148,2088600.0],["2005-05-13",15.6442,16.0182,15.3831,15.4537,735100.0],["2005-05-16",15.4607,15.7712,15.3831,15.6301,525000.0],["2005-05-17",15.5243,15.6513,15.3337,15.5031,593300.0],["2005-05-18",15.496,15.7642,15.496,15.6795,602000.0],["2005-05-19",15.736,15.9759,15.6301,15.87,583900.0],["2005-05-20",15.8771,15.9194,15.7148,15.9124,732900.0],["2005-05-23",15.9547,16.0182,15.7712,15.8771,778600.0],["2005-05-24",15.8065,15.8771,15.5031,15.5666,660400.0],["2005-05-25",15.489,15.5172,15.2067,15.2773,557900.0],["2005-05-26",15.2773,15.5948,15.2702,15.5525,386900.0],["2005-05-27",15.5948,15.5948,15.2914,15.4819,275400.0],["2005-05-31",15.4819,15.616,15.3549,15.5031,417900.0],["2005-06-01",15.5595,16.8438,15.4537,16.1241,2157700.0],["2005-06-02",16.0958,16.3499,15.9547,16.2652,909700.0],["2005-06-03",16.364,16.9285,16.2511,16.8438,2133200.0],["2005-06-06",16.7944,16.9285,16.6815,16.9285,1165300.0],["2005-06-07",16.7591,17.0696,16.5545,16.6604,1079900.0],["2005-06-08",16.7944,17.4295,16.7591,17.2743,1687200.0],["2005-06-09",17.6553,19.4053,17.5071,19.0737,8425200.0],["2005-06-10",19.0384,19.1372,18.7279,19.0525,1391900.0],["2005-06-13",18.5938,19.0948,18.5938,19.0807,1149700.0],["2005-06-14",18.9467,19.1442,18.3469,18.3962,2002600.0],["2005-06-15",18.4033,18.4527,17.9164,18.1352,1385500.0],["2005-06-16",18.114,18.488,18.0858,18.2339,1119000.0],["2005-06-17",18.2551,18.2833,17.9094,17.9587,1109900.0],["2005-06-20",17.9587,18.4174,17.7823,18.2057,841500.0],["2005-06-21",18.241,18.2833,17.9235,18.0999,751200.0],["2005-06-22",18.2833,18.5233,17.9305,18.0434,683300.0],["2005-06-23",18.0011,18.1422,17.5636,17.6271,807400.0],["2005-06-24",17.5283,17.6412,17.0767,17.1402,2530100.0],["2005-06-27",17.1966,17.2178,16.745,17.0273,1194400.0],["2005-06-28",17.1261,17.3731,17.0485,17.2531,993200.0],["2005-06-29",17.366,17.8317,17.2954,17.7823,899000.0],["2005-06-30",17.7823,17.8529,17.4083,17.4507,835500.0],["2005-07-01",17.613,18.1775,17.493,18.0223,894100.0],["2005-07-05",17.9729,18.3116,17.7823,17.8882,1012000.0],["2005-07-06",18.0081,18.3327,17.867,18.1352,512300.0],["2005-07-07",17.747,18.4315,17.747,18.1493,562000.0],["2005-07-08",18.1069,18.4739,18.0152,18.4174,847200.0],["2005-07-11",18.4739,18.9255,18.3821,18.8973,586800.0],["2005-07-12",18.8761,19.0525,18.735,18.9043,985500.0],["2005-07-13",19.0243,19.1866,18.8831,19.0737,790100.0],["2005-07-14",19.1513,19.7581,18.7279,18.7843,993400.0],["2005-07-15",18.4245,18.6503,18.2198,18.3962,1223800.0],["2005-07-18",18.2481,18.3327,17.8882,17.8952,1983000.0],["2005-07-19",17.8599,20.6684,17.4648,20.0475,7111700.0],["2005-07-20",19.8146,20.0757,19.0737,19.3983,2143500.0],["2005-07-21",19.2995,19.49,18.9749,19.0666,834600.0],["2005-07-22",19.0243,19.37,18.5656,18.9608,979100.0],["2005-07-25",18.9608,19.3348,18.7209,18.9114,917400.0],["2005-07-26",18.862,19.3418,18.7561,19.2289,903800.0],["2005-07-27",19.3277,19.3277,18.7914,19.1583,1129300.0],["2005-07-28",19.2501,19.2783,18.6926,19.2571,676700.0],["2005-07-29",19.1795,19.5606,18.6997,18.8831,844100.0],["2005-08-01",19.0525,19.0525,18.495,18.6785,524400.0],["2005-08-02",18.5727,18.7702,17.9517,18.5021,965600.0],["2005-08-03",18.58,18.6933,18.3676,18.6295,478400.0],["2005-08-04",18.2047,18.6012,18.1764,18.41,683900.0],["2005-08-05",18.4171,18.5941,18.1551,18.1622,585000.0],["2005-08-08",18.1268,18.3392,18.0064,18.1056,459600.0],["2005-08-09",18.0064,18.4596,18.0064,18.2259,423400.0],["2005-08-10",18.3676,18.7428,17.9356,18.056,774200.0],["2005-08-11",18.0985,18.6933,18.0631,18.3322,699300.0],["2005-08-12",18.2684,18.2684,17.7728,18.0277,449100.0],["2005-08-15",17.879,18.403,17.6666,18.2755,861600.0],["2005-08-16",18.1976,18.3109,17.6949,17.7374,651800.0],["2005-08-17",17.7445,18.2047,17.6312,17.6524,1008300.0],["2005-08-18",17.5603,18.1197,17.5391,18.0489,667600.0],["2005-08-19",18.0914,18.58,18.0914,18.3817,788900.0],["2005-08-22",18.4242,19.0119,18.3392,18.9694,754700.0],["2005-08-23",19.1889,19.6138,19.111,19.2951,974300.0],["2005-08-24",19.2456,19.4509,18.8066,18.9836,597900.0],["2005-08-25",19.111,19.1889,18.8278,19.019,334000.0],["2005-08-26",19.0544,19.0544,18.672,18.7995,373500.0],["2005-08-29",18.6295,18.8915,18.5871,18.7641,337800.0],["2005-08-30",18.8137,18.8137,18.1622,18.3959,685100.0],["2005-08-31",18.4384,18.4455,17.8507,18.2826,1557200.0],["2005-09-01",18.1764,18.5163,17.7303,17.7728,1274500.0],["2005-09-02",17.8507,17.9498,17.5249,17.702,488500.0],["2005-09-06",17.7445,17.8436,17.6453,17.7799,688200.0],["2005-09-07",20.8246,21.5468,20.5414,20.9166,6762700.0],["2005-09-08",20.945,21.2494,20.5484,21.2353,1454000.0],["2005-09-09",21.1007,21.3132,20.7679,20.7963,771000.0],["2005-09-12",20.7963,21.1928,20.6971,21.037,557200.0],["2005-09-13",21.1928,22.1275,20.7821,21.8442,2374000.0],["2005-09-14",21.7238,21.8655,21.0441,21.2636,909300.0],["2005-09-15",21.3911,21.8301,21.3627,21.6389,1137100.0],["2005-09-16",21.7734,21.8584,21.384,21.6672,1367600.0],["2005-09-19",21.7947,21.7947,21.3698,21.4123,476900.0],["2005-09-20",21.5752,22.6939,21.5681,22.2195,1676700.0],["2005-09-21",22.1629,22.1629,21.7522,21.9292,826300.0],["2005-09-22",21.8442,22.1699,21.5256,21.9575,838800.0],["2005-09-23",21.8655,22.0566,21.3202,21.8796,1042100.0],["2005-09-26",21.9504,22.3045,21.6176,21.738,1343800.0],["2005-09-27",21.8088,22.0,21.4619,21.8513,569200.0],["2005-09-28",21.9858,22.1416,21.8159,21.9221,524600.0],["2005-09-29",21.9929,22.3894,21.8442,22.1345,700500.0],["2005-09-30",22.2974,22.6585,22.1345,22.3045,716200.0],["2005-10-03",22.4248,22.9063,22.3115,22.5877,855600.0],["2005-10-04",22.7081,23.7065,22.5806,23.3312,1530300.0],["2005-10-05",23.0338,23.055,21.8796,22.5098,1541000.0],["2005-10-06",22.6373,22.786,21.9504,22.439,1589900.0],["2005-10-07",22.4107,22.8072,22.3753,22.6585,510700.0],["2005-10-10",22.6585,22.9913,22.3399,22.6373,938300.0],["2005-10-11",22.7506,22.8426,21.6884,21.9504,935300.0],["2005-10-12",21.9646,22.3186,21.4548,21.7876,698000.0],["2005-10-13",21.6672,22.0142,21.3911,21.8159,827600.0],["2005-10-14",22.0496,22.7506,21.5964,21.9858,628200.0],["2005-10-17",22.0425,22.085,20.9662,21.2707,1791400.0],["2005-10-18",20.86,21.1786,19.7271,19.7412,4462100.0],["2005-10-19",19.7625,20.8175,19.3235,20.7538,1727700.0],["2005-10-20",20.6759,21.3415,20.6192,20.775,1106800.0],["2005-10-21",20.6476,21.4194,20.6476,21.2069,812100.0],["2005-10-24",21.1786,21.4265,20.9591,21.3415,986500.0],["2005-10-25",21.2211,22.0142,21.1715,21.8442,1070800.0],["2005-10-26",21.7451,21.8017,21.0653,21.1716,1015100.0],["2005-10-27",21.0653,21.1574,20.4352,20.4776,790200.0],["2005-10-28",20.6263,21.0158,20.3431,20.9025,697800.0],["2005-10-31",20.9025,21.6672,20.8529,21.4194,970800.0],["2005-11-01",21.3698,21.5468,21.1007,21.1999,591600.0],["2005-11-02",21.3206,21.974,20.8803,21.6615,820500.0],["2005-11-03",21.8604,22.2723,21.4129,21.484,859300.0],["2005-11-04",21.6047,21.6686,20.9371,21.0507,836600.0],["2005-11-07",20.9655,21.2354,20.8235,20.9726,852100.0],["2005-11-08",20.8306,20.9158,20.4399,20.9087,741300.0],["2005-11-09",21.0862,21.3206,20.6388,21.1289,944800.0],["2005-11-10",21.1999,21.5124,20.7808,21.4484,862600.0],["2005-11-11",21.5195,21.7965,21.4627,21.5408,473400.0],["2005-11-14",21.7041,21.9882,21.6331,21.8107,721200.0],["2005-11-15",21.6615,21.7893,20.3334,20.4541,1853000.0],["2005-11-16",19.7581,19.957,18.6573,19.1758,2726600.0],["2005-11-17",19.1758,20.8803,18.9769,20.8022,3085700.0],["2005-11-18",21.6118,21.6473,20.8022,21.2993,1589600.0],["2005-11-21",21.2354,21.555,21.1289,21.4769,719300.0],["2005-11-22",21.4484,21.8959,21.1644,21.5479,528300.0],["2005-11-23",21.4555,22.4072,21.4555,22.18,974800.0],["2005-11-25",22.0166,22.2439,22.0166,22.1516,123300.0],["2005-11-28",22.2297,22.2439,21.7538,21.832,513500.0],["2005-11-29",21.9811,21.9811,20.6459,20.9442,1063100.0],["2005-11-30",21.0081,21.1004,20.5962,20.9939,1814000.0],["2005-12-01",20.9584,21.8675,20.9584,21.7041,1403200.0],["2005-12-02",21.5266,21.7893,21.5195,21.6757,711900.0],["2005-12-05",21.42,22.3575,21.42,22.3078,1370900.0],["2005-12-06",22.8547,23.153,22.5351,22.6842,1993300.0],["2005-12-07",22.741,22.7836,22.0734,22.2013,670900.0],["2005-12-08",22.2794,22.6487,21.9811,22.2368,749000.0],["2005-12-09",22.3149,22.6558,22.0876,22.5919,447400.0],["2005-12-12",22.6913,22.7836,22.0734,22.4143,941000.0],["2005-12-13",22.4854,22.8476,22.4072,22.7126,1141000.0],["2005-12-14",22.7268,23.0819,22.393,22.6132,1143200.0],["2005-12-15",22.5848,22.7552,22.1232,22.6984,858100.0],["2005-12-16",22.7339,23.3447,22.5493,22.7126,1183500.0],["2005-12-19",22.6487,22.6487,22.0166,22.1302,763800.0],["2005-12-20",22.0876,22.5777,21.7112,22.1658,1517400.0],["2005-12-21",22.1587,22.2297,21.9527,22.1374,871900.0],["2005-12-22",22.2439,22.4356,21.9456,22.2652,842200.0],["2005-12-23",22.3504,22.6132,22.1942,22.5564,414500.0],["2005-12-27",22.6913,22.6913,21.6544,21.7183,601400.0],["2005-12-28",21.8817,21.9669,21.42,21.8533,646900.0],["2005-12-29",21.9527,22.0166,21.6189,21.6615,875800.0],["2005-12-30",21.5195,21.5266,20.9442,21.1004,657700.0],["2006-01-03",21.3703,21.6757,20.4897,20.7169,2319800.0],["2006-01-04",20.7169,21.2638,20.7169,21.0294,1401200.0],["2006-01-05",20.9513,21.0933,20.028,20.5607,1886100.0],["2006-01-06",20.6388,21.3703,20.4541,21.3135,1321000.0],["2006-01-09",21.3774,21.8746,21.2425,21.5124,1358700.0],["2006-01-10",21.3348,22.528,21.1289,22.0947,1440900.0],["2006-01-11",21.974,22.4001,21.9243,22.251,649500.0],["2006-01-12",22.1587,22.2581,21.9101,22.0592,596300.0],["2006-01-13",22.0876,22.6274,22.0095,22.109,946400.0],["2006-01-17",21.9527,22.0947,21.6828,21.8391,683100.0],["2006-01-18",21.4911,22.6913,21.4627,22.5564,1066900.0],["2006-01-19",22.5706,23.018,22.4996,22.7339,750000.0],["2006-01-20",22.7552,22.7552,21.5053,21.5976,1194800.0],["2006-01-23",21.7751,22.6416,21.6899,22.322,1384600.0],["2006-01-24",20.234,21.1217,18.6218,19.1403,11425000.0],["2006-01-25",19.8221,20.4684,19.7794,20.3689,2887400.0],["2006-01-26",20.5962,20.9442,20.3263,20.6956,1504100.0],["2006-01-27",20.6672,20.93,20.5962,20.7524,1048700.0],["2006-01-30",20.7453,21.1715,20.5962,21.001,1165300.0],["2006-01-31",21.001,21.0081,20.4542,20.8306,800400.0],["2006-02-01",20.6672,21.3064,20.5962,21.1218,1103900.0],["2006-02-02",21.0152,21.278,20.7951,21.072,1166700.0],["2006-02-03",20.9153,21.015,20.1174,20.2386,1495700.0],["2006-02-06",20.3383,20.4879,20.0035,20.2101,951000.0],["2006-02-07",20.1246,20.3383,19.7684,20.1317,1177600.0],["2006-02-08",20.2742,20.6019,19.9536,20.5591,1026800.0],["2006-02-09",20.7158,20.9509,20.2029,20.2528,921500.0],["2006-02-10",20.1887,20.2314,19.7185,19.9892,966300.0],["2006-02-13",19.8254,19.9322,19.3267,19.5689,689500.0],["2006-02-14",19.7541,20.2884,19.6473,20.0462,1023900.0],["2006-02-15",20.0533,20.2884,19.8681,20.0605,1039300.0],["2006-02-16",20.1673,20.8726,20.1602,20.7871,898300.0],["2006-02-17",20.8085,20.9224,20.2314,20.2955,929400.0],["2006-02-21",20.2742,20.4166,19.69,19.861,641300.0],["2006-02-22",19.804,20.2457,19.7898,20.032,788600.0],["2006-02-23",19.9465,20.2101,19.8752,19.975,680000.0],["2006-02-24",19.975,20.3169,19.6117,20.0676,1204800.0],["2006-02-27",20.1887,20.2386,19.6758,19.7541,1102400.0],["2006-02-28",19.6544,19.8396,19.576,19.6045,997300.0],["2006-03-01",19.7256,20.4523,19.6544,20.3668,738300.0],["2006-03-02",20.2671,20.7515,20.1459,20.6019,929700.0],["2006-03-03",20.4238,20.6589,20.0747,20.1531,553700.0],["2006-03-06",20.5947,21.4567,20.381,20.9723,2192300.0],["2006-03-07",20.9509,21.1575,20.2955,20.4095,609200.0],["2006-03-08",20.324,20.6945,20.3027,20.4451,870900.0],["2006-03-09",20.4451,20.4451,19.8467,19.9037,993200.0],["2006-03-10",17.8165,19.2056,17.8094,19.0418,4315300.0],["2006-03-13",19.69,20.089,19.2769,19.3837,1400700.0],["2006-03-14",19.2626,19.6045,18.8281,19.4621,891300.0],["2006-03-15",19.4407,20.0106,19.3552,19.9322,1202200.0],["2006-03-16",19.9251,20.2314,19.8752,20.0035,708700.0],["2006-03-17",20.1531,20.2599,19.8183,20.1032,1047300.0],["2006-03-20",20.4808,20.552,20.2528,20.3525,770900.0],["2006-03-21",20.3098,20.8156,20.1958,20.3098,919600.0],["2006-03-22",20.2528,20.2528,19.6972,19.861,1111500.0],["2006-03-23",19.804,19.9394,19.4763,19.69,734000.0],["2006-03-24",19.7185,19.918,19.6402,19.8111,864300.0],["2006-03-27",19.8966,19.9251,19.6259,19.7969,711900.0],["2006-03-28",19.8467,19.8467,19.3837,19.3979,784800.0],["2006-03-29",19.4122,19.5903,19.0845,19.2127,1059900.0],["2006-03-30",19.1629,19.284,18.707,18.8566,1267000.0],["2006-03-31",18.9207,18.9848,18.5716,18.6428,1551600.0],["2006-04-03",18.7924,19.1059,18.479,18.479,1173900.0],["2006-04-04",18.5431,18.6571,18.4719,18.536,722200.0],["2006-04-05",18.5146,18.7639,18.0872,18.251,1138500.0],["2006-04-06",18.1655,18.3436,18.0587,18.1655,688800.0],["2006-04-07",18.194,18.6785,18.1655,18.4719,1024300.0],["2006-04-10",18.3793,18.5502,18.0658,18.2938,816600.0],["2006-04-11",18.4434,18.4505,17.6669,17.7666,975200.0],["2006-04-12",17.6954,17.8806,17.674,17.7381,941800.0],["2006-04-13",17.8022,18.4078,17.7168,18.0729,737800.0],["2006-04-17",18.4932,19.0418,18.0231,18.3793,2185900.0],["2006-04-18",18.593,18.7354,17.097,17.8094,4324800.0],["2006-04-19",18.2724,18.2724,17.4389,18.0302,1473700.0],["2006-04-20",18.5217,18.5217,18.1371,18.1869,1010900.0],["2006-04-21",18.1655,18.3365,17.6883,17.8236,1008100.0],["2006-04-24",17.8094,18.0587,17.7381,17.8094,1304100.0],["2006-04-25",17.8094,18.1584,17.8094,17.8735,1130100.0],["2006-04-26",17.8735,18.3436,17.8307,18.1584,1157800.0],["2006-04-27",18.1727,18.1727,17.6313,17.8735,1084000.0],["2006-04-28",17.7452,18.0658,17.731,17.9091,680000.0],["2006-05-01",18.0373,18.1442,17.8735,17.9162,928300.0],["2006-05-02",17.9448,18.2951,17.9448,18.1378,950100.0],["2006-05-03",18.052,18.2594,17.8662,17.9949,935900.0],["2006-05-04",17.9234,18.9815,17.9234,18.8027,1644200.0],["2006-05-05",18.8528,19.0387,18.6025,18.6669,1005600.0],["2006-05-08",18.5883,18.7598,18.5168,18.6311,496500.0],["2006-05-09",18.5311,18.5882,18.2022,18.2236,836400.0],["2006-05-10",18.2522,18.4024,18.095,18.2737,677800.0],["2006-05-11",18.2236,18.2665,17.5945,17.666,1046500.0],["2006-05-12",17.5945,17.7375,17.4587,17.5087,681600.0],["2006-05-15",17.5159,17.8018,17.3657,17.6803,846500.0],["2006-05-16",17.7589,17.9091,17.6016,17.7518,912300.0],["2006-05-17",17.573,17.573,17.237,17.2799,1212500.0],["2006-05-18",17.3729,17.7446,17.3085,17.3371,922500.0],["2006-05-19",17.2585,17.6874,17.2156,17.5159,1223900.0],["2006-05-22",17.6517,17.7732,17.0297,17.4015,1097700.0],["2006-05-23",17.4944,18.002,17.2585,17.3371,1099000.0],["2006-05-24",17.187,17.8733,17.1226,17.473,1424200.0],["2006-05-25",17.6946,17.6946,17.2799,17.5016,1235500.0],["2006-05-26",17.6016,17.7661,17.38,17.666,567300.0],["2006-05-30",17.5874,18.0592,17.4587,17.8733,827400.0],["2006-05-31",17.9305,18.0664,17.8376,18.0306,756000.0],["2006-06-01",18.1664,19.3675,18.1235,19.296,1806400.0],["2006-06-02",19.4104,19.4748,18.8742,19.0172,1014700.0],["2006-06-05",18.9457,19.053,18.4381,18.5025,1331100.0],["2006-06-06",18.5954,18.7741,18.145,18.4167,1518400.0],["2006-06-07",18.3595,18.674,18.2236,18.3952,1763800.0],["2006-06-08",18.2665,18.6883,17.9162,18.2665,1413400.0],["2006-06-09",18.3452,18.5096,17.7518,18.002,1096500.0],["2006-06-12",17.9448,18.0806,17.1083,17.1512,849700.0],["2006-06-13",17.2728,17.3014,16.6651,16.7866,1040100.0],["2006-06-14",16.7294,17.0511,16.6365,16.9797,780000.0],["2006-06-15",17.0011,17.6159,16.9296,17.523,894400.0],["2006-06-16",17.4086,17.4944,16.5221,16.851,1806300.0],["2006-06-19",16.8295,16.9868,16.4578,16.4792,631500.0],["2006-06-20",16.4435,16.6508,16.1789,16.4006,579800.0],["2006-06-21",16.4792,16.7294,16.372,16.5936,530100.0],["2006-06-22",16.6079,16.6079,16.0931,16.3219,689100.0],["2006-06-23",16.2218,16.5006,16.0216,16.3148,559500.0],["2006-06-26",16.4149,16.4649,15.8358,16.0145,1026600.0],["2006-06-27",15.9573,16.1003,15.7071,15.7285,550600.0],["2006-06-28",15.657,15.7285,15.4139,15.5784,1160600.0],["2006-06-29",15.7142,16.3863,15.6999,16.2933,797100.0],["2006-06-30",16.3577,16.3577,15.7786,16.0359,1132600.0],["2006-07-03",16.1146,16.3505,16.0002,16.2933,305800.0],["2006-07-05",16.279,16.279,15.8572,15.943,848900.0],["2006-07-06",15.943,16.086,15.7214,15.7357,746300.0],["2006-07-07",15.75,15.893,15.6141,15.6213,449500.0],["2006-07-10",15.1351,15.2567,14.6633,14.8563,2105200.0],["2006-07-11",14.7777,15.1995,14.6061,15.1709,1191400.0],["2006-07-12",15.0422,15.1566,14.6919,14.7062,1058300.0],["2006-07-13",14.6275,14.8706,14.3416,14.6633,1269800.0],["2006-07-14",14.6633,14.7991,14.506,14.6275,1075300.0],["2006-07-17",14.6919,15.3711,14.6132,15.0851,1501000.0],["2006-07-18",15.1566,15.8501,14.2701,14.6418,5371400.0],["2006-07-19",14.5989,14.8277,14.4702,14.7991,2222700.0],["2006-07-20",14.842,14.9278,14.556,14.5775,1014000.0],["2006-07-21",14.6347,14.7062,14.4416,14.4845,1263000.0],["2006-07-24",14.6204,15.1351,14.5846,15.0207,1006300.0],["2006-07-25",15.0994,15.3139,14.9921,15.2352,677900.0],["2006-07-26",15.1995,15.2281,14.935,15.0279,610100.0],["2006-07-27",15.1494,15.1494,14.9635,15.0422,799000.0],["2006-07-28",15.178,15.3496,15.0064,15.1923,643400.0],["2006-07-31",15.1137,15.7857,15.1137,15.6356,1338800.0],["2006-08-01",15.6141,15.7142,15.1637,15.1995,991000.0],["2006-08-02",15.3287,15.6661,15.1636,15.2569,946200.0],["2006-08-03",15.2354,15.2354,14.941,15.1564,960000.0],["2006-08-04",15.221,15.5082,15.1349,15.3933,1030100.0],["2006-08-07",15.3072,15.5226,15.3072,15.4723,456800.0],["2006-08-08",15.4579,15.6374,15.221,15.3933,650700.0],["2006-08-09",15.6446,15.7882,15.379,15.3861,1011100.0],["2006-08-10",15.2569,15.501,15.2066,15.3215,528100.0],["2006-08-11",15.2713,15.2928,15.0702,15.1636,375700.0],["2006-08-14",15.2569,15.4651,15.2569,15.379,761400.0],["2006-08-15",15.5226,15.7739,15.4292,15.5082,813000.0],["2006-08-16",15.6015,16.3626,15.5656,16.3339,1204000.0],["2006-08-17",16.3123,16.8795,16.3123,16.858,1209700.0],["2006-08-18",16.9154,17.1308,16.7503,17.0303,1185200.0],["2006-08-21",16.9298,16.9729,16.6785,16.7862,469500.0],["2006-08-22",16.7288,17.1165,16.7288,16.8939,410900.0],["2006-08-23",16.9657,17.217,16.5062,16.6928,681500.0],["2006-08-24",16.7862,16.9729,16.5493,16.8077,328600.0],["2006-08-25",16.6929,16.7575,16.4775,16.6139,859000.0],["2006-08-28",16.657,17.0375,16.5995,16.9298,709800.0],["2006-08-29",16.9944,17.6047,16.9585,17.5257,1369000.0],["2006-08-30",17.6334,17.9062,17.5688,17.698,847300.0],["2006-08-31",17.7914,17.9206,17.5329,17.856,1133900.0],["2006-09-01",17.9421,17.9421,17.3965,17.7052,438400.0],["2006-09-05",17.7411,17.8775,17.5472,17.8631,855800.0],["2006-09-06",17.6621,17.6621,17.1595,17.2385,1439000.0],["2006-09-07",17.2457,17.5042,16.7072,17.1667,1268700.0],["2006-09-08",17.26,17.3318,16.9585,17.1165,753100.0],["2006-09-11",17.0231,17.1954,16.5277,16.6498,1414300.0],["2006-09-12",16.6067,17.5831,16.5995,17.3821,1812900.0],["2006-09-13",17.4252,17.6262,17.3318,17.5472,1358700.0],["2006-09-14",17.5185,17.6262,17.2385,17.3893,512300.0],["2006-09-15",17.497,17.6837,17.3965,17.5472,1219400.0],["2006-09-18",17.4683,17.5616,17.138,17.2457,559900.0],["2006-09-19",17.217,17.3247,16.8005,17.1883,491600.0],["2006-09-20",17.217,17.4252,17.0447,17.1524,724600.0],["2006-09-21",17.2242,17.3175,16.9441,17.1452,733400.0],["2006-09-22",17.138,17.1452,16.4631,16.6857,840900.0],["2006-09-25",16.7718,17.0518,16.6641,16.8795,735500.0],["2006-09-26",16.8795,17.1595,16.5134,17.1524,680400.0],["2006-09-27",17.0518,17.3749,16.9441,17.1524,429600.0],["2006-09-28",17.0806,17.3031,17.0447,17.2385,717800.0],["2006-09-29",17.3175,17.5329,17.1021,17.1165,642100.0],["2006-10-02",17.0375,17.1667,16.7503,16.779,688900.0],["2006-10-03",16.7718,16.779,16.1903,16.3482,1094400.0],["2006-10-04",16.2549,16.7216,16.2549,16.7144,1029500.0],["2006-10-05",16.6641,16.7646,16.4559,16.7144,583800.0],["2006-10-06",16.5564,16.7288,16.5134,16.5995,676200.0],["2006-10-09",16.5923,16.6067,16.1185,16.3052,1404600.0],["2006-10-10",16.3698,16.4918,16.219,16.3554,935100.0],["2006-10-11",16.8723,17.217,16.7934,17.0518,2419800.0],["2006-10-12",17.1093,17.3821,16.9944,17.26,1543200.0],["2006-10-13",17.138,17.4036,16.9729,17.3893,930000.0],["2006-10-16",17.5903,18.4519,17.5257,18.1073,2109300.0],["2006-10-17",17.7339,17.7339,16.2046,16.8652,5301200.0],["2006-10-18",16.6857,16.9154,16.5205,16.7288,1593800.0],["2006-10-19",16.7288,17.0662,16.6282,17.0447,935800.0],["2006-10-20",17.1093,17.1595,16.7359,16.9298,514100.0],["2006-10-23",16.8652,17.0159,16.5493,16.7359,636100.0],["2006-10-24",16.6426,16.7287,16.2477,16.4559,964400.0],["2006-10-25",16.42,16.7575,16.42,16.7288,1110500.0],["2006-10-26",16.8723,17.0303,16.6426,16.9298,957000.0],["2006-10-27",16.8939,16.937,16.6498,16.858,691400.0],["2006-10-30",16.8867,16.9657,16.657,16.858,616300.0],["2006-10-31",17.1967,17.1967,16.6418,16.6778,719100.0],["2006-11-01",16.7931,16.8003,16.1589,16.1877,869200.0],["2006-11-02",16.1517,16.3535,15.9427,16.2382,1069300.0],["2006-11-03",16.3174,16.5409,16.1445,16.2526,704900.0],["2006-11-06",16.3391,16.6922,16.3391,16.6057,540400.0],["2006-11-07",16.6201,17.0814,16.5625,16.858,1138400.0],["2006-11-08",16.6562,16.9445,16.6346,16.8652,1295900.0],["2006-11-09",16.9301,17.1102,16.7283,16.8147,988300.0],["2006-11-10",16.7643,17.0238,16.7643,17.0166,625600.0],["2006-11-13",17.0526,17.4057,16.9805,17.2544,910100.0],["2006-11-14",17.2111,17.4346,17.0165,17.4202,845500.0],["2006-11-15",17.4274,17.5139,17.2256,17.3625,898600.0],["2006-11-16",17.4418,17.4418,16.9373,17.1607,961600.0],["2006-11-17",17.1751,17.1751,16.8292,17.0093,662200.0],["2006-11-20",16.9373,17.0814,16.6274,16.649,1053700.0],["2006-11-21",16.1445,16.1517,15.5751,15.9643,2245900.0],["2006-11-22",16.0436,16.44,15.9715,16.3895,822700.0],["2006-11-24",16.2886,16.4328,16.2165,16.231,182700.0],["2006-11-27",16.2237,16.2237,15.676,15.6904,1134500.0],["2006-11-28",15.6183,15.7264,15.503,15.676,1027700.0],["2006-11-29",15.6832,15.9138,15.5751,15.7264,891100.0],["2006-11-30",15.7553,15.9499,15.6255,15.7192,1224400.0],["2006-12-01",15.6832,15.7985,15.4093,15.5607,755000.0],["2006-12-04",15.4814,15.676,15.4021,15.4526,1452000.0],["2006-12-05",15.4814,15.5679,15.0994,15.2652,2093600.0],["2006-12-06",15.2652,15.2724,15.0706,15.0994,1171300.0],["2006-12-07",15.0778,15.1066,14.6453,14.7895,2240100.0],["2006-12-08",14.8111,14.8832,14.6742,14.8255,1208600.0],["2006-12-11",14.8543,15.3805,14.7895,15.2363,1609500.0],["2006-12-12",15.1787,15.3877,15.1787,15.3156,1121700.0],["2006-12-13",15.2075,15.5463,15.2003,15.4237,1692100.0],["2006-12-14",15.4453,15.8922,15.4453,15.7841,1853400.0],["2006-12-15",15.8201,16.0508,15.7913,15.8706,2270000.0],["2006-12-18",15.9427,15.9715,15.712,15.849,1098400.0],["2006-12-19",15.3949,15.6832,15.1498,15.6399,1706200.0],["2006-12-20",15.6544,15.7409,15.4165,15.539,701400.0],["2006-12-21",15.5751,16.0724,15.5751,16.0363,1492700.0],["2006-12-22",15.1787,16.1084,15.1282,15.7913,3027100.0],["2006-12-26",16.0291,16.0652,15.676,15.8706,875000.0],["2006-12-27",15.9427,16.1156,15.8706,16.0868,820200.0],["2006-12-28",16.0724,16.3246,15.9571,16.2165,1280900.0],["2006-12-29",16.3246,16.7571,16.303,16.3607,2053400.0],["2007-01-03",16.5913,17.1102,16.5625,16.8652,2596900.0],["2007-01-04",16.8292,17.5139,16.7715,17.4202,1637200.0],["2007-01-05",17.3697,17.3697,16.6129,16.8075,1656700.0],["2007-01-08",16.7427,17.0021,16.5697,16.9084,1077300.0],["2007-01-09",16.9733,17.1607,16.8508,17.1319,785900.0],["2007-01-10",17.0166,17.2616,16.8724,17.1391,1143900.0],["2007-01-11",17.1679,17.2039,16.7138,16.8796,1614100.0],["2007-01-12",16.8796,17.0958,16.8075,17.0958,363100.0],["2007-01-16",17.0958,17.1751,16.6922,16.822,1024300.0],["2007-01-17",16.4039,16.6201,16.267,16.3463,1606200.0],["2007-01-18",16.3463,16.3823,15.8994,15.9355,1664700.0],["2007-01-19",15.7336,16.2093,15.4525,16.1444,2174100.0],["2007-01-22",16.1805,16.3174,15.8201,16.1084,1695100.0],["2007-01-23",15.9282,16.9012,15.4958,16.5625,3844200.0],["2007-01-24",16.5913,16.8147,16.5553,16.5625,1091200.0],["2007-01-25",16.5913,16.6057,16.1373,16.1949,1053800.0],["2007-01-26",16.2021,16.5625,16.0436,16.5409,772200.0],["2007-01-29",16.3967,16.6778,16.303,16.476,649400.0],["2007-01-30",16.5337,16.5337,16.1228,16.2021,1535800.0],["2007-01-31",16.2165,16.2382,15.8273,15.9715,1825300.0],["2007-02-01",15.9282,16.094,15.8201,16.0219,1019600.0],["2007-02-02",15.9715,16.1805,15.921,16.1012,912400.0],["2007-02-05",16.1156,16.2165,16.0219,16.1949,811800.0],["2007-02-06",16.2817,16.3179,15.9272,16.0647,873400.0],["2007-02-07",16.2745,16.6436,16.26,16.4988,1475100.0],["2007-02-08",16.4554,16.4916,16.1515,16.4192,931400.0],["2007-02-09",16.4699,16.5712,16.2745,16.3541,1036700.0],["2007-02-12",16.412,16.6436,16.2456,16.5929,1179700.0],["2007-02-13",16.6363,17.056,16.6146,16.8245,1247400.0],["2007-02-14",16.8245,17.2804,16.8245,17.2587,1569200.0],["2007-02-15",17.2297,17.2948,17.1212,17.2369,670800.0],["2007-02-16",17.2369,17.2948,17.0271,17.2369,547000.0],["2007-02-20",17.179,17.5481,16.9764,17.5192,953400.0],["2007-02-21",17.4975,17.4975,17.2008,17.3672,465700.0],["2007-02-22",17.3672,17.4323,17.2008,17.3817,1258000.0],["2007-02-23",17.3382,17.4178,17.208,17.3238,563300.0],["2007-02-26",17.4323,17.4974,17.2008,17.2804,519200.0],["2007-02-27",17.1718,17.1718,16.4771,16.4988,822500.0],["2007-02-28",16.5423,17.0488,16.4192,16.6653,1664300.0],["2007-03-01",16.3903,16.6508,15.9272,16.4844,771000.0],["2007-03-02",16.4482,16.5278,16.0574,16.0647,514400.0],["2007-03-05",16.1226,16.535,15.9995,16.0285,878500.0],["2007-03-06",16.1081,16.5133,16.0285,16.3975,748700.0],["2007-03-07",16.412,16.7738,16.289,16.5061,780900.0],["2007-03-08",16.6436,16.9041,16.5205,16.5495,424000.0],["2007-03-09",16.7087,16.7666,16.3686,16.5567,334100.0],["2007-03-12",16.4916,17.3093,16.4916,17.2442,967000.0],["2007-03-13",17.1429,17.4323,16.9185,16.9692,1091000.0],["2007-03-14",16.9185,17.2876,16.7666,17.1935,932100.0],["2007-03-15",17.2225,17.4323,17.1284,17.4106,926100.0],["2007-03-16",17.2152,17.4396,16.9185,17.0416,1269700.0],["2007-03-19",17.1791,17.3455,16.9981,17.0922,584800.0],["2007-03-20",17.0922,17.2152,16.9837,17.2008,563000.0],["2007-03-21",17.1791,17.1791,16.8245,16.9981,1210300.0],["2007-03-22",17.1718,17.577,16.8607,17.0054,724900.0],["2007-03-23",17.0633,18.4165,16.9837,18.2934,2211600.0],["2007-03-26",18.1994,18.3441,17.729,17.8593,1422700.0],["2007-03-27",17.758,17.852,17.5264,17.5843,1072600.0],["2007-03-28",17.4396,17.6566,17.0995,17.5988,1942000.0],["2007-03-29",17.7942,18.0547,17.2876,17.483,1020200.0],["2007-03-30",17.7073,17.7941,17.4323,17.6205,537800.0],["2007-04-02",17.7001,17.7724,17.4468,17.5481,429000.0],["2007-04-03",17.6494,17.7797,17.6205,17.6639,466100.0],["2007-04-04",17.8448,18.1343,17.8448,18.0619,1085200.0],["2007-04-05",18.1343,18.2283,18.0185,18.0836,596800.0],["2007-04-09",18.1704,18.3079,17.8376,17.9968,765000.0],["2007-04-10",17.8448,18.0329,17.7507,17.8303,552900.0],["2007-04-11",18.3441,18.3441,17.8665,17.9244,1107500.0],["2007-04-12",17.8882,17.9172,17.6494,17.8158,819600.0],["2007-04-13",17.7941,18.3152,17.7797,18.2717,1811600.0],["2007-04-16",18.4527,18.5323,18.0112,18.0836,1506800.0],["2007-04-17",18.9302,19.6539,18.5757,19.198,4173900.0],["2007-04-18",19.0171,19.2921,18.9158,19.1184,1137400.0],["2007-04-19",18.9085,19.3138,18.8289,19.1908,1091900.0],["2007-04-20",19.4078,19.4295,19.0098,19.198,699400.0],["2007-04-23",18.6553,19.2631,18.3948,19.1184,1072200.0],["2007-04-24",19.0822,19.4006,19.0316,19.1473,1052700.0],["2007-04-25",19.2269,19.4657,19.1329,19.3861,717400.0],["2007-04-26",19.3644,19.4223,19.1763,19.2848,642500.0],["2007-04-27",19.2052,19.4078,18.8724,19.0026,818500.0],["2007-04-30",18.8724,18.9737,18.402,18.4165,1454900.0],["2007-05-01",18.4455,18.6997,18.2059,18.6343,1166900.0],["2007-05-02",18.5327,19.0265,18.5254,18.9248,832000.0],["2007-05-03",18.9248,19.0047,18.569,18.8231,886700.0],["2007-05-04",18.8449,18.8594,18.5109,18.598,757200.0],["2007-05-07",18.6416,18.8014,18.4455,18.4963,618600.0],["2007-05-08",18.5036,18.874,18.2276,18.7578,808200.0],["2007-05-09",18.6343,19.041,18.5907,18.9393,649600.0],["2007-05-10",18.8159,19.0337,18.5908,18.6125,1127100.0],["2007-05-11",18.7142,19.0337,18.598,18.9248,819300.0],["2007-05-14",18.8958,19.2443,18.7505,18.8667,1053700.0],["2007-05-15",18.9321,19.179,18.6706,18.7215,746800.0],["2007-05-16",18.8304,19.0047,18.7796,18.9829,840400.0],["2007-05-17",18.9103,18.9466,18.5399,18.7505,873400.0],["2007-05-18",18.8522,19.2589,18.765,19.179,1170600.0],["2007-05-21",19.1281,19.4041,19.0265,19.179,521500.0],["2007-05-22",19.1499,19.2734,18.8812,19.1136,575300.0],["2007-05-23",19.1935,19.375,19.0483,19.0991,709400.0],["2007-05-24",19.0337,19.1209,18.5908,18.7142,1044100.0],["2007-05-25",18.7433,18.8667,18.6706,18.8449,836300.0],["2007-05-29",18.765,19.2952,18.765,18.9393,625900.0],["2007-05-30",18.8159,19.2153,18.7505,19.1427,679800.0],["2007-05-31",19.1645,19.7091,19.1572,19.651,1238200.0],["2007-06-01",19.7018,19.956,19.4695,19.5856,768100.0],["2007-06-04",19.5711,19.8326,19.4549,19.6728,670100.0],["2007-06-05",19.5784,19.6074,19.2153,19.4985,529300.0],["2007-06-06",19.3968,19.3968,18.9321,19.0991,586600.0],["2007-06-07",19.1717,19.3533,18.8449,18.874,773000.0],["2007-06-08",18.4092,18.9684,17.8355,18.9539,1143700.0],["2007-06-11",18.8667,19.0047,18.6634,18.9175,800000.0],["2007-06-12",18.8812,18.9829,18.5109,18.7505,1159000.0],["2007-06-13",18.7723,19.0047,18.5907,18.9393,889200.0],["2007-06-14",18.9539,19.1499,18.8812,18.9321,908700.0],["2007-06-15",19.1354,19.179,18.8667,19.179,961600.0],["2007-06-18",19.1427,19.3896,19.0918,19.2225,458000.0],["2007-06-19",19.0846,19.1354,18.7505,18.9902,1119500.0],["2007-06-20",18.8812,18.9539,18.0606,18.1332,2161500.0],["2007-06-21",18.126,18.4963,18.0461,18.4528,1568500.0],["2007-06-22",18.3656,18.4019,17.9154,18.0388,1662700.0],["2007-06-25",18.0388,18.155,17.7121,17.9154,1052900.0],["2007-06-26",17.9444,18.126,17.7193,17.821,804900.0],["2007-06-27",17.7193,18.1913,17.7193,18.1913,816400.0],["2007-06-28",18.1623,18.9103,18.1405,18.765,2109600.0],["2007-06-29",18.8013,19.0483,18.7287,18.8594,1415400.0],["2007-07-02",18.9902,18.9974,18.7796,18.9248,480700.0],["2007-07-03",18.9393,19.0846,18.9175,18.9466,308000.0],["2007-07-05",19.0047,19.1717,18.8522,19.0483,594300.0],["2007-07-06",18.9974,19.0192,18.7796,18.903,484600.0],["2007-07-09",18.8449,18.8449,18.5617,18.7433,757500.0],["2007-07-10",18.6634,18.6852,18.4382,18.5254,1006700.0],["2007-07-11",18.5327,18.6416,18.2858,18.5835,700100.0],["2007-07-12",18.6271,18.7941,18.5762,18.7723,756800.0],["2007-07-13",18.6852,19.8398,18.6053,19.7309,2444900.0],["2007-07-16",19.5566,19.6801,19.0628,19.4186,1277900.0],["2007-07-17",19.2661,20.4934,18.8086,20.0504,2666200.0],["2007-07-18",20.0214,20.2828,19.651,20.2174,1657800.0],["2007-07-19",20.2973,20.6532,20.1884,20.5224,1021100.0],["2007-07-20",20.4789,20.5588,20.0649,20.1593,630500.0],["2007-07-23",20.1666,20.8565,20.1085,20.3917,1064900.0],["2007-07-24",20.3336,20.6241,19.8253,19.9705,1130500.0],["2007-07-25",19.9996,20.3191,19.8543,20.0649,849800.0],["2007-07-26",19.6074,19.6873,19.07,19.4404,1004300.0],["2007-07-27",19.4404,19.4622,18.8958,19.041,1047800.0],["2007-07-30",19.0628,19.3315,18.7796,19.2371,682600.0],["2007-07-31",19.4921,19.4921,18.9165,19.0112,746400.0],["2007-08-01",18.9893,19.2881,18.6614,19.0403,1240500.0],["2007-08-02",19.0913,19.3974,19.0185,19.3099,990800.0],["2007-08-03",19.3099,19.3099,18.5084,18.6614,1634000.0],["2007-08-06",18.8071,18.8071,17.8234,18.1222,2093500.0],["2007-08-07",18.0275,18.2971,17.8817,18.0202,1795900.0],["2007-08-08",18.1878,18.4064,17.9837,18.1586,1830000.0],["2007-08-09",17.94,18.2461,17.787,18.0347,1636600.0],["2007-08-10",17.8089,18.6541,17.5393,18.3408,1199500.0],["2007-08-13",18.421,18.778,18.3554,18.5448,519500.0],["2007-08-14",18.523,18.676,18.2752,18.2752,362000.0],["2007-08-15",18.2242,18.5594,18.0785,18.1076,450900.0],["2007-08-16",17.9983,18.3189,17.8016,18.3189,1198000.0],["2007-08-17",18.9529,19.3027,18.6177,18.9675,1268100.0],["2007-08-20",18.9456,19.3099,18.9456,19.2006,713900.0],["2007-08-21",19.1205,19.5941,19.1132,19.4484,583300.0],["2007-08-22",19.5941,19.7471,19.4775,19.5285,597300.0],["2007-08-23",19.6743,19.7399,19.1205,19.4265,671500.0],["2007-08-24",19.3609,19.6306,19.2881,19.6014,435400.0],["2007-08-27",19.6014,19.6014,19.2808,19.3901,315200.0],["2007-08-28",19.2735,19.2735,18.7634,18.778,478900.0],["2007-08-29",18.931,19.2225,18.8946,19.2152,535000.0],["2007-08-30",19.0258,19.4848,18.8727,19.2225,652100.0],["2007-08-31",19.4484,19.5796,19.2808,19.4775,369800.0],["2007-09-04",19.3828,19.5213,19.1569,19.2516,732200.0],["2007-09-05",19.1569,19.1788,18.727,18.9529,1013500.0],["2007-09-06",18.9602,19.0549,18.4647,18.6906,965900.0],["2007-09-07",18.4501,18.4865,18.0056,18.1368,985700.0],["2007-09-10",18.1951,18.3116,17.7797,18.2023,899600.0],["2007-09-11",18.1878,18.6541,18.0202,18.574,607600.0],["2007-09-12",18.4865,18.7124,18.3845,18.5375,430800.0],["2007-09-13",18.5011,18.5813,18.2461,18.3335,409200.0],["2007-09-14",18.2169,18.4938,18.0493,18.4428,566600.0],["2007-09-17",18.4282,18.4355,18.0202,18.1295,768000.0],["2007-09-18",18.2169,18.6687,18.1513,18.5375,810700.0],["2007-09-19",18.6177,19.0913,18.5958,18.9237,663300.0],["2007-09-20",18.8654,19.2735,18.8144,19.2443,511700.0],["2007-09-21",19.4265,19.4994,19.2006,19.2443,681100.0],["2007-09-24",17.8234,17.9619,16.1402,16.643,4312800.0],["2007-09-25",16.8616,16.8616,15.8997,16.2786,1713700.0],["2007-09-26",16.3661,16.592,16.2349,16.2495,829600.0],["2007-09-27",16.3369,16.9417,16.2495,16.7596,822700.0],["2007-09-28",16.7013,16.949,16.5555,16.7814,838300.0],["2007-10-01",16.7596,17.2915,16.6576,17.0729,698300.0],["2007-10-02",17.1458,17.1749,16.3296,16.6284,1340900.0],["2007-10-03",16.5045,16.6138,16.3661,16.5555,470800.0],["2007-10-04",16.643,16.7231,16.4827,16.6867,519400.0],["2007-10-05",16.8397,17.1968,16.6065,16.9199,605100.0],["2007-10-08",16.847,17.0875,16.7669,17.0292,383800.0],["2007-10-09",17.051,17.0656,16.8252,16.898,346500.0],["2007-10-10",17.2624,17.4737,17.0656,17.2551,756100.0],["2007-10-11",17.2988,17.3061,16.4972,16.7814,733800.0],["2007-10-12",16.8324,16.9855,16.4025,16.4535,1010900.0],["2007-10-15",16.3952,16.7523,16.0746,16.2932,1109500.0],["2007-10-16",16.8324,17.7797,16.3224,17.5174,2892900.0],["2007-10-17",17.634,17.7069,16.796,17.0219,1029600.0],["2007-10-18",17.0365,17.4591,16.9709,17.3061,812800.0],["2007-10-19",17.3207,17.43,16.6503,16.7741,673800.0],["2007-10-22",16.643,17.4445,16.5118,17.2624,724300.0],["2007-10-23",17.4008,17.5028,17.0656,17.2697,654300.0],["2007-10-24",17.1312,17.1312,16.592,16.7523,970500.0],["2007-10-25",16.6648,16.8689,16.2495,16.5264,1323800.0],["2007-10-26",16.5701,17.481,16.49,17.3862,1207500.0],["2007-10-29",17.4227,17.9619,17.3789,17.6267,1032200.0],["2007-10-30",17.7145,18.1533,17.1805,17.5536,532200.0],["2007-10-31",17.6048,17.751,17.2244,17.6048,425000.0],["2007-11-01",17.3853,17.4292,16.4418,16.5003,1221000.0],["2007-11-02",16.632,17.122,16.5296,16.8368,601200.0],["2007-11-05",16.6905,16.8953,16.3541,16.6247,562400.0],["2007-11-06",16.6466,16.7198,16.1785,16.6539,466500.0],["2007-11-07",16.4491,16.9465,16.4199,16.6101,641500.0],["2007-11-08",16.7856,16.9319,16.2736,16.7124,830400.0],["2007-11-09",16.5003,16.771,16.3467,16.6027,900500.0],["2007-11-12",16.5077,17.144,16.5077,16.8002,669900.0],["2007-11-13",16.9831,17.1147,16.7198,16.9977,413900.0],["2007-11-14",17.0708,17.1879,16.6832,16.7636,974100.0],["2007-11-15",16.7124,16.8514,16.3467,16.493,627700.0],["2007-11-16",16.515,16.6174,16.3029,16.4711,594700.0],["2007-11-19",16.3468,16.5662,16.0908,16.1493,958400.0],["2007-11-20",16.1127,16.3029,15.6958,16.0322,952900.0],["2007-11-21",15.9591,16.0688,15.63,15.6446,762000.0],["2007-11-23",15.7251,16.259,15.7251,16.0908,187800.0],["2007-11-26",16.0688,16.1712,15.5203,15.5203,655500.0],["2007-11-27",15.6227,16.2224,15.4764,16.0396,794200.0],["2007-11-28",16.1273,16.5954,15.8713,16.515,811300.0],["2007-11-29",16.3102,16.3906,16.0322,16.0322,566300.0],["2007-11-30",16.1639,16.2297,15.7763,15.864,530900.0],["2007-12-03",15.747,16.0176,15.4544,15.5495,528000.0],["2007-12-04",15.7836,15.7836,15.3594,15.4764,790100.0],["2007-12-05",15.6665,16.12,15.5276,15.9372,548500.0],["2007-12-06",15.5422,15.9591,15.491,15.6592,829200.0],["2007-12-07",15.6592,15.6812,15.1546,15.257,977100.0],["2007-12-10",15.2716,15.5788,14.9937,15.3155,949200.0],["2007-12-11",15.3374,15.7909,15.1253,15.1399,831900.0],["2007-12-12",15.3813,15.864,15.3813,15.5788,910900.0],["2007-12-13",15.491,15.7836,15.4471,15.7397,780100.0],["2007-12-14",15.5642,15.7031,15.352,15.3594,449300.0],["2007-12-17",15.9372,16.5808,15.7397,16.2151,1512000.0],["2007-12-18",16.3321,16.4565,16.0542,16.3468,817300.0],["2007-12-19",16.3468,16.7271,16.1785,16.4491,632500.0],["2007-12-20",16.6027,16.6027,15.8494,16.237,819900.0],["2007-12-21",16.4784,16.8002,16.4053,16.5662,1284900.0],["2007-12-24",16.5662,16.7783,16.3468,16.5735,173800.0],["2007-12-26",16.4565,16.749,16.3541,16.6247,306100.0],["2007-12-27",16.5808,16.632,15.9445,15.9445,400300.0],["2007-12-28",15.9445,16.2005,15.7982,15.8787,421100.0],["2007-12-31",15.7909,16.0542,15.4252,15.6373,1135000.0],["2008-01-02",15.608,15.8128,14.8254,15.3008,950200.0],["2008-01-03",15.3009,15.5788,15.2935,15.4837,712000.0],["2008-01-04",15.2862,15.5715,15.0449,15.1034,771500.0],["2008-01-07",15.0741,15.374,14.8254,14.9937,1155600.0],["2008-01-08",14.9863,15.1326,14.3135,14.3208,821200.0],["2008-01-09",14.2769,14.3354,13.4212,14.1014,1976900.0],["2008-01-10",14.0136,14.6792,13.8234,14.5841,1048600.0],["2008-01-11",14.4378,14.5329,14.0136,14.0794,751600.0],["2008-01-14",14.1526,14.5548,14.1087,14.35,691000.0],["2008-01-15",14.1672,14.606,14.1599,14.3427,760000.0],["2008-01-16",14.3135,14.7962,14.2988,14.5109,1176800.0],["2008-01-17",14.5987,14.862,14.1452,14.2769,1060100.0],["2008-01-18",14.2769,14.7596,14.1526,14.2403,1407100.0],["2008-01-22",13.7357,15.7324,13.5894,15.0156,3841300.0],["2008-01-23",14.6572,15.0449,14.2111,14.5548,1588100.0],["2008-01-24",14.8108,14.8766,14.3208,14.5402,927200.0],["2008-01-25",14.6718,14.8035,14.4744,14.628,893000.0],["2008-01-28",14.5987,15.4983,14.5987,15.4106,1289500.0],["2008-01-29",15.4252,15.5422,15.0887,15.2497,595800.0],["2008-01-30",15.1326,15.5934,14.9571,15.0961,720000.0],["2008-01-31",15.0156,15.4544,14.7596,15.2204,762100.0],["2008-02-01",15.2277,15.3667,14.8766,15.1107,1138600.0],["2008-02-04",15.1107,15.2204,14.9425,15.0229,454500.0],["2008-02-05",14.7585,15.0009,14.5013,14.5307,611000.0],["2008-02-06",14.6409,14.7438,14.2001,14.2516,627400.0],["2008-02-07",14.2295,14.4499,14.0973,14.2295,729600.0],["2008-02-08",14.2295,14.4867,14.112,14.2442,521200.0],["2008-02-11",14.2883,14.472,13.9724,14.3103,559800.0],["2008-02-12",14.3544,14.5013,14.2002,14.325,573600.0],["2008-02-13",14.472,14.6189,14.303,14.5528,441800.0],["2008-02-14",14.6042,14.7878,14.2663,14.3544,790700.0],["2008-02-15",14.2663,14.4132,13.9724,14.1046,419500.0],["2008-02-19",14.2442,14.3838,14.1708,14.2075,976500.0],["2008-02-20",14.1708,14.4205,14.0826,14.3397,619200.0],["2008-02-21",14.3985,14.5087,13.8475,13.8549,565500.0],["2008-02-22",13.8696,13.9798,13.6271,13.8402,510200.0],["2008-02-25",13.8402,14.3985,13.7888,14.2883,580800.0],["2008-02-26",14.2589,14.6556,14.2516,14.4426,526500.0],["2008-02-27",14.2956,14.5454,14.2295,14.2516,523900.0],["2008-02-28",14.2369,14.303,13.8769,13.899,382700.0],["2008-02-29",13.7667,13.8181,13.517,13.5316,607900.0],["2008-03-03",13.561,14.0459,13.561,13.9504,2406500.0],["2008-03-04",13.7814,13.8328,13.4288,13.7741,982400.0],["2008-03-05",13.8402,13.9504,13.5684,13.6565,568800.0],["2008-03-06",13.5904,13.7227,13.2892,13.2892,581800.0],["2008-03-07",13.1864,13.6125,13.157,13.37,753400.0],["2008-03-10",13.4141,13.5243,13.0982,13.0982,872700.0],["2008-03-11",13.4288,13.6492,13.0468,13.2819,1775300.0],["2008-03-12",13.3333,13.6786,13.1864,13.348,828500.0],["2008-03-13",13.2084,13.2672,12.966,13.179,1090600.0],["2008-03-14",13.2598,13.2966,12.797,12.8778,965300.0],["2008-03-17",12.7162,13.0101,12.6134,12.7236,872000.0],["2008-03-18",12.9219,13.7814,12.8778,13.7814,1292000.0],["2008-03-19",13.8769,14.1046,13.3774,13.3774,669600.0],["2008-03-20",13.5096,13.8328,13.2451,13.5537,1476000.0],["2008-03-24",13.6051,14.0312,13.5978,13.921,873000.0],["2008-03-25",13.8181,14.0532,13.708,13.9063,605500.0],["2008-03-26",13.9504,14.0459,13.8255,13.899,698700.0],["2008-03-27",13.9136,14.0459,13.7888,13.8475,490900.0],["2008-03-28",13.8769,13.9945,13.5096,13.5463,758300.0],["2008-03-31",13.5978,13.5978,13.3921,13.5904,1381200.0],["2008-04-01",13.7667,14.0092,13.6786,14.0018,698100.0],["2008-04-02",14.0826,14.6483,14.0385,14.2956,797200.0],["2008-04-03",14.2516,14.3765,14.0532,14.2516,469200.0],["2008-04-04",14.3103,14.3103,14.0753,14.1708,542100.0],["2008-04-07",14.3103,14.325,13.8843,13.9577,756200.0],["2008-04-08",13.8843,14.112,13.8108,14.0973,687400.0],["2008-04-09",14.1267,14.1414,13.73,13.8549,511900.0],["2008-04-10",13.8255,14.1561,13.8255,14.0459,649500.0],["2008-04-11",13.9724,14.1193,13.7667,13.8769,664600.0],["2008-04-14",13.7667,14.134,13.6933,14.0238,1036000.0],["2008-04-15",15.5445,15.5959,14.7952,15.1331,3490900.0],["2008-04-16",16.3085,16.7125,16.022,16.5215,2936200.0],["2008-04-17",16.3893,16.5362,16.1616,16.1689,1466900.0],["2008-04-18",16.3893,17.0505,16.2277,16.6685,1595900.0],["2008-04-21",16.573,16.8595,16.3893,16.8007,816200.0],["2008-04-22",16.7052,17.0358,16.5215,16.9182,1935400.0],["2008-04-23",16.9256,17.1533,16.7493,16.955,680300.0],["2008-04-24",17.0064,17.3884,16.7199,17.1313,1932700.0],["2008-04-25",17.168,17.3223,16.8741,17.2708,978100.0],["2008-04-28",17.2121,17.9173,17.0872,17.4618,1286400.0],["2008-04-29",17.4324,17.6315,17.0268,17.5135,518900.0],["2008-04-30",17.5872,17.6093,17.3217,17.4471,1028600.0],["2008-05-01",17.3807,17.7642,17.2406,17.6388,501500.0],["2008-05-02",17.6831,17.6978,17.1964,17.2996,696100.0],["2008-05-05",17.2996,17.602,17.1448,17.2259,1321200.0],["2008-05-06",17.1816,17.5946,17.0047,17.484,692300.0],["2008-05-07",17.543,17.7716,17.0931,17.1964,620500.0],["2008-05-08",17.2259,17.3734,16.8867,17.2775,720200.0],["2008-05-09",17.1669,17.602,17.0931,17.4102,445400.0],["2008-05-12",17.5946,17.9412,17.5651,17.8379,631400.0],["2008-05-13",17.8453,17.919,17.5872,17.8379,391500.0],["2008-05-14",17.8527,18.45,17.8084,18.2435,911300.0],["2008-05-15",18.2509,18.4352,18.2066,18.4279,457300.0],["2008-05-16",18.5016,18.5163,18.1845,18.45,614000.0],["2008-05-19",18.3836,18.5753,18.096,18.1919,697500.0],["2008-05-20",18.0887,18.1771,17.5798,17.8306,935700.0],["2008-05-21",17.8969,18.3246,17.4323,17.4913,930000.0],["2008-05-22",17.5061,17.9854,17.2332,17.6978,716600.0],["2008-05-23",17.5135,17.7716,17.3881,17.6315,743200.0],["2008-05-27",17.6904,18.0518,17.5135,17.8084,705700.0],["2008-05-28",17.9264,17.9412,17.6831,17.8158,538300.0],["2008-05-29",17.7273,18.5753,17.6978,18.2582,926400.0],["2008-05-30",18.2435,18.4942,18.2214,18.3541,613400.0],["2008-06-02",18.3467,18.6638,17.4987,17.9264,725100.0],["2008-06-03",18.0149,18.0149,17.5208,17.6241,730800.0],["2008-06-04",17.5282,17.9928,17.4397,17.8379,579400.0],["2008-06-05",17.8527,18.3762,17.8084,18.2287,574800.0],["2008-06-06",18.0518,18.1255,17.6757,17.7642,386100.0],["2008-06-09",17.7347,17.9043,17.3734,17.6683,444600.0],["2008-06-10",17.5135,17.8084,17.3955,17.5946,591100.0],["2008-06-11",17.5503,17.6831,17.3144,17.3144,281800.0],["2008-06-12",17.4766,17.9559,17.4692,17.7347,558900.0],["2008-06-13",17.9117,18.037,17.7716,18.037,420200.0],["2008-06-16",18.0075,18.4131,17.7937,18.3762,507200.0],["2008-06-17",18.2877,18.3615,18.0665,18.2435,481800.0],["2008-06-18",18.1919,18.1992,17.7863,18.0296,639000.0],["2008-06-19",18.0297,18.568,17.9264,18.3394,896500.0],["2008-06-20",18.2804,18.7154,18.0444,18.6269,1494600.0],["2008-06-23",18.6417,19.3422,18.4352,18.9367,1466200.0],["2008-06-24",18.8703,18.8703,18.1034,18.4279,1233000.0],["2008-06-25",18.3984,19.0325,18.3615,18.8703,1003400.0],["2008-06-26",18.6196,18.7228,18.1255,18.2435,698100.0],["2008-06-27",18.1919,18.4647,17.9854,18.2435,1058600.0],["2008-06-30",18.1771,18.3394,17.5356,17.5798,1224400.0],["2008-07-01",17.5503,18.037,17.2701,17.9117,1229100.0],["2008-07-02",17.86,17.9117,17.5577,17.7052,816800.0],["2008-07-03",17.7199,17.8969,17.3217,17.3217,573800.0],["2008-07-07",18.8039,19.0989,18.0665,18.3467,2376900.0],["2008-07-08",18.1845,19.2611,18.1845,19.2169,1831700.0],["2008-07-09",19.2095,19.2095,18.1845,18.2951,1712800.0],["2008-07-10",18.1845,18.8261,18.1698,18.5016,1724300.0],["2008-07-11",18.3541,18.7966,18.1771,18.7007,1139000.0],["2008-07-14",18.8113,19.0694,18.1108,18.2656,1901000.0],["2008-07-15",19.4381,19.5413,17.3586,17.6831,4558000.0],["2008-07-16",16.9973,17.0341,16.1861,16.7023,3889200.0],["2008-07-17",16.7761,17.0931,16.5401,16.9014,2116100.0],["2008-07-18",16.9604,17.0415,16.5475,16.9088,2046500.0],["2008-07-21",16.9309,17.3586,16.6802,16.9235,1780500.0],["2008-07-22",16.8572,17.3439,16.5401,17.2038,1173200.0],["2008-07-23",17.3217,17.3586,16.1271,16.9235,2849500.0],["2008-07-24",16.9678,17.0636,16.5106,16.577,1360900.0],["2008-07-25",16.6949,16.9309,16.4516,16.8203,995300.0],["2008-07-28",16.7466,16.8129,16.2746,16.4295,1779800.0],["2008-07-29",16.5553,16.8663,16.4517,16.7775,1131300.0],["2008-07-30",16.8737,16.97,16.4739,16.5776,726200.0],["2008-07-31",16.4221,16.8885,16.4221,16.5553,714400.0],["2008-08-01",16.696,17.2291,16.5183,17.0588,1513400.0],["2008-08-04",16.9107,16.9922,16.4591,16.7478,1097200.0],["2008-08-05",16.97,17.1551,16.7478,16.9033,663800.0],["2008-08-06",16.8441,17.0292,16.5776,16.8737,793800.0],["2008-08-07",16.8367,16.8367,16.4221,16.4665,1327300.0],["2008-08-08",16.5109,17.2661,16.3554,17.0662,1147500.0],["2008-08-11",16.9848,17.9695,16.9403,17.8436,1553900.0],["2008-08-12",17.6956,18.0287,17.4068,17.5475,1777200.0],["2008-08-13",17.0292,17.0366,16.2074,16.7108,2650300.0],["2008-08-14",16.5998,16.7849,16.4221,16.6146,1344000.0],["2008-08-15",16.7701,17.2587,16.348,16.6664,1288700.0],["2008-08-18",16.6664,16.8589,16.4295,16.5924,851500.0],["2008-08-19",16.5035,16.7034,16.3406,16.6664,1424500.0],["2008-08-20",16.7034,16.8441,16.4591,16.5924,823800.0],["2008-08-21",16.6516,16.8589,16.4443,16.6664,738100.0],["2008-08-22",16.7997,17.0292,16.7182,16.8293,527900.0],["2008-08-25",16.7108,16.7923,16.3184,16.6664,662400.0],["2008-08-26",16.622,16.7775,16.4887,16.622,557200.0],["2008-08-27",16.6886,16.7404,16.4739,16.5627,589800.0],["2008-08-28",16.585,17.0144,16.5183,16.9552,695800.0],["2008-08-29",16.9552,17.1032,16.7701,16.8811,877000.0],["2008-09-02",17.1106,17.5031,16.9552,17.3846,1800600.0],["2008-09-03",17.3772,17.5919,17.1625,17.3476,1418900.0],["2008-09-04",16.5701,16.5701,15.1264,15.2522,5199400.0],["2008-09-05",15.1782,15.7557,14.7117,15.4966,2639000.0],["2008-09-08",15.9408,16.3554,15.4373,15.7335,1063900.0],["2008-09-09",15.7779,16.0593,15.3115,15.3115,1100300.0],["2008-09-10",15.4595,15.7113,15.2522,15.4373,1043000.0],["2008-09-11",15.1782,15.267,14.7339,15.2152,1462000.0],["2008-09-12",15.2448,15.5336,15.1486,15.3115,1164600.0],["2008-09-15",14.8746,15.2819,14.6155,14.7414,1620900.0],["2008-09-16",14.7562,15.2967,14.497,15.0819,1530100.0],["2008-09-17",14.9042,15.1412,14.4008,14.6747,1402600.0],["2008-09-18",15.2893,15.9038,14.8894,15.8149,2550600.0],["2008-09-19",16.3999,17.7622,16.1481,16.4073,2936900.0],["2008-09-22",16.3628,16.9403,15.7039,15.8149,736800.0],["2008-09-23",15.852,16.3258,15.7705,15.9334,920900.0],["2008-09-24",15.5928,15.8816,15.1338,15.2967,2573900.0],["2008-09-25",15.2596,15.3411,15.0227,15.1116,2662500.0],["2008-09-26",14.8746,14.9561,14.6673,14.808,1385700.0],["2008-09-29",14.7043,14.8524,14.0676,14.0972,1297600.0],["2008-09-30",14.3119,14.6673,13.9121,14.4304,1359500.0],["2008-10-01",14.3489,14.6599,14.3415,14.497,1634000.0],["2008-10-02",14.4526,14.6747,13.9417,14.1268,784100.0],["2008-10-03",14.2009,14.7043,14.1194,14.2527,1186500.0],["2008-10-06",13.9121,14.2157,13.1717,13.69,1760100.0],["2008-10-07",13.8677,14.0898,13.4679,13.4975,1706500.0],["2008-10-08",13.1939,14.2823,13.1347,14.1787,2313100.0],["2008-10-09",14.0602,14.5933,13.1939,13.5493,2273700.0],["2008-10-10",13.0162,13.6604,12.2092,13.379,2940800.0],["2008-10-13",14.0158,14.4008,13.4605,14.3489,2045600.0],["2008-10-14",13.9269,13.9269,12.2166,12.3943,4780300.0],["2008-10-15",12.1278,12.187,11.3503,11.528,1600500.0],["2008-10-16",11.6983,12.0685,11.1282,11.9797,1896300.0],["2008-10-17",11.5873,12.1796,11.2837,11.3725,1858000.0],["2008-10-20",11.5354,11.6983,11.2171,11.6613,1196700.0],["2008-10-21",11.7427,11.8834,11.4022,11.4688,1114200.0],["2008-10-22",11.3651,11.3651,10.5507,10.7284,1124600.0],["2008-10-23",10.7062,10.8987,10.0546,10.3212,1757300.0],["2008-10-24",10.0324,10.9209,9.8103,10.6395,1505600.0],["2008-10-27",10.4767,10.6321,10.1583,10.2471,985300.0],["2008-10-28",10.508,11.0073,10.1055,10.97,822300.0],["2008-10-29",11.0744,11.2979,10.6868,10.9551,1411700.0],["2008-10-30",11.2085,11.5588,10.8582,11.4693,693400.0],["2008-10-31",11.3576,11.529,11.0595,11.3277,818400.0],["2008-11-03",11.3874,11.4842,11.134,11.2234,415000.0],["2008-11-04",11.447,11.4991,10.9104,11.3725,495600.0],["2008-11-05",11.2011,11.8047,11.1787,11.3948,1292500.0],["2008-11-06",11.2234,11.6482,10.6496,10.7166,998200.0],["2008-11-07",10.8582,11.0893,10.7166,10.9775,263200.0],["2008-11-10",11.134,11.1787,10.5154,10.6347,347000.0],["2008-11-11",10.5303,10.6719,10.2322,10.3738,789400.0],["2008-11-12",10.2099,10.3664,9.8894,9.8894,590800.0],["2008-11-13",10.0981,10.8061,9.5913,10.7986,1077000.0],["2008-11-14",10.6496,11.0147,9.9863,10.0161,861900.0],["2008-11-17",9.9639,10.4111,9.9565,10.0161,626800.0],["2008-11-18",9.9937,10.113,9.3976,9.8,926300.0],["2008-11-19",9.8149,10.0608,9.174,9.174,694600.0],["2008-11-20",9.0846,9.9863,9.0846,9.3007,1169200.0],["2008-11-21",9.4348,9.7553,9.0324,9.7478,1117400.0],["2008-11-24",9.9192,10.4111,9.7106,10.0608,1282800.0],["2008-11-25",10.1801,10.2173,9.7851,10.2099,663100.0],["2008-11-26",10.0757,10.8582,10.0608,10.8135,673900.0],["2008-11-28",10.7241,10.821,10.4409,10.5825,206800.0],["2008-12-01",10.3887,10.575,9.7106,9.7478,711500.0],["2008-12-02",9.8671,10.2769,9.6733,10.1502,1215200.0],["2008-12-03",9.9043,10.5005,9.7329,10.3664,829700.0],["2008-12-04",10.1875,10.5154,9.6658,9.8596,771200.0],["2008-12-05",9.7702,10.0608,9.0473,10.0236,685500.0],["2008-12-08",10.2993,10.7837,10.0832,10.1652,1253600.0],["2008-12-09",10.0757,10.5974,10.031,10.3291,1105300.0],["2008-12-10",10.4111,10.7837,10.4111,10.6049,582000.0],["2008-12-11",10.5005,10.6496,10.031,10.0906,778300.0],["2008-12-12",9.9341,10.5974,9.9341,10.5154,588500.0],["2008-12-15",10.5676,10.6794,10.0981,10.3813,597000.0],["2008-12-16",9.9118,10.5601,9.6509,10.5303,1275800.0],["2008-12-17",10.4036,10.9253,10.0981,10.7763,812200.0],["2008-12-18",10.4707,10.5378,10.0683,10.1577,792400.0],["2008-12-19",10.3291,10.6272,10.0683,10.5527,914300.0],["2008-12-22",10.6272,10.6347,10.1726,10.4484,495800.0],["2008-12-23",10.5005,10.6123,10.0385,10.1279,436300.0],["2008-12-24",10.1652,10.3589,10.0757,10.3217,136000.0],["2008-12-26",10.3217,10.3291,10.1055,10.2844,191200.0],["2008-12-29",10.2769,10.2993,10.0608,10.2322,332800.0],["2008-12-30",10.3068,10.8433,10.0608,10.7986,488000.0],["2008-12-31",10.8135,11.2309,10.5452,11.0893,782300.0],["2009-01-02",11.2011,11.2458,10.903,11.2011,696200.0],["2009-01-05",11.1936,11.365,11.0222,11.2085,674500.0],["2009-01-06",11.3054,11.7823,11.3054,11.7004,722900.0],["2009-01-07",11.5513,11.7749,11.4172,11.4991,856100.0],["2009-01-08",11.4917,11.6258,11.3501,11.5141,962100.0],["2009-01-09",11.6184,11.7898,11.2905,11.5513,956400.0],["2009-01-12",11.529,11.6631,11.4768,11.596,943200.0],["2009-01-13",11.5588,11.8271,11.4842,11.7823,986400.0],["2009-01-14",11.6258,11.7153,10.5005,10.5229,2146100.0],["2009-01-15",10.6347,11.1936,10.3068,11.0595,2009500.0],["2009-01-16",11.2085,11.4246,10.821,11.3948,1183700.0],["2009-01-20",11.2458,11.5364,10.5974,10.7986,1622200.0],["2009-01-21",10.3217,11.9985,10.1503,11.842,3343200.0],["2009-01-22",11.7153,12.1401,11.4842,11.8867,1246500.0],["2009-01-23",11.7451,12.0953,11.6258,11.8718,1123300.0],["2009-01-26",11.8941,12.2742,11.7674,12.1997,972900.0],["2009-01-27",12.2071,12.4307,12.0432,12.1252,1023700.0],["2009-01-28",12.1401,12.3562,11.9761,12.0879,1049000.0],["2009-01-29",12.0059,12.0059,11.6258,11.7004,607500.0],["2009-01-30",11.8271,11.8271,11.1861,11.2905,1626000.0],["2009-02-02",11.201,11.3054,11.0818,11.1414,1274300.0],["2009-02-03",11.2314,11.2764,10.894,11.2089,871800.0],["2009-02-04",11.2464,11.3214,10.9615,11.2164,1513600.0],["2009-02-05",10.879,11.4263,10.6466,11.2764,827400.0],["2009-02-06",11.2689,11.5688,11.1864,11.5388,768300.0],["2009-02-09",11.5163,11.8312,11.3814,11.7037,738000.0],["2009-02-10",11.6513,11.7937,11.3289,11.3814,1083100.0],["2009-02-11",11.3889,11.6513,11.3214,11.5538,979200.0],["2009-02-12",11.4788,11.6663,11.2839,11.3739,1668000.0],["2009-02-13",11.4263,11.8237,11.4263,11.5238,643800.0],["2009-02-17",11.2539,11.3814,11.0515,11.2464,1311000.0],["2009-02-18",11.2539,11.3214,10.9765,11.1489,958400.0],["2009-02-19",11.1939,11.6738,11.1939,11.2539,1308300.0],["2009-02-20",11.1114,11.4263,11.1039,11.2914,1316700.0],["2009-02-23",11.3139,11.3739,10.7741,10.789,694200.0],["2009-02-24",10.9315,11.1339,10.804,11.0814,802200.0],["2009-02-25",11.059,11.2464,10.819,11.0665,522100.0],["2009-02-26",11.1714,11.2539,10.7516,10.774,525900.0],["2009-02-27",10.7066,11.1264,10.6616,10.8265,547700.0],["2009-03-02",10.6916,10.7141,10.3092,10.3767,936200.0],["2009-03-03",10.4816,10.834,10.2717,10.4816,1708600.0],["2009-03-04",10.5791,11.0889,10.4292,10.9165,673800.0],["2009-03-05",10.7441,10.984,10.5266,10.5416,491100.0],["2009-03-06",10.6616,10.819,10.3167,10.6016,591000.0],["2009-03-09",10.4816,10.7591,10.3992,10.4367,530800.0],["2009-03-10",10.5191,10.9615,10.4516,10.9615,815000.0],["2009-03-11",10.954,11.2239,10.8565,10.9765,403100.0],["2009-03-12",10.969,11.6063,10.8265,11.5763,751100.0],["2009-03-13",11.5688,11.6513,11.4113,11.5988,411700.0],["2009-03-16",11.6588,11.7637,11.4413,11.4638,384600.0],["2009-03-17",11.4938,12.1536,11.4863,12.1536,727000.0],["2009-03-18",12.1311,12.5435,11.9662,12.5285,688900.0],["2009-03-19",12.551,12.551,12.2061,12.2886,408900.0],["2009-03-20",12.3935,12.446,11.6588,11.7487,813400.0],["2009-03-23",12.0561,12.3635,11.7712,12.3635,787000.0],["2009-03-24",12.2811,12.356,11.7262,11.9287,882100.0],["2009-03-25",12.0636,12.3635,11.7562,12.1161,559200.0],["2009-03-26",12.3261,12.5285,12.2211,12.371,1353800.0],["2009-03-27",12.2661,12.3111,12.0861,12.1461,356300.0],["2009-03-30",11.9212,12.0786,11.6513,12.0336,439200.0],["2009-03-31",12.1536,12.431,11.8987,12.1536,493300.0],["2009-04-01",12.2661,12.551,11.9362,12.521,464900.0],["2009-04-02",12.7984,13.6081,12.7534,13.5257,998900.0],["2009-04-03",13.5557,13.7806,13.4132,13.7806,549400.0],["2009-04-06",13.6306,13.6306,12.8809,13.0833,632100.0],["2009-04-07",12.9184,12.9184,12.5735,12.6634,488600.0],["2009-04-08",12.7684,13.4582,12.7684,13.4132,381200.0],["2009-04-09",13.6381,14.193,13.5257,14.103,658300.0],["2009-04-13",13.9605,14.0205,13.6606,13.8556,554400.0],["2009-04-14",13.7506,13.8556,13.5257,13.7206,720000.0],["2009-04-15",14.5453,15.1451,13.8256,14.8228,2444200.0],["2009-04-16",15.3851,15.3851,14.8977,15.2801,1140700.0],["2009-04-17",15.3476,15.8949,15.0777,15.8124,1468600.0],["2009-04-20",15.3851,15.5275,14.7478,14.8452,1013000.0],["2009-04-21",14.8228,14.9277,14.6578,14.9277,763300.0],["2009-04-22",14.8227,15.2651,14.6728,14.8752,812700.0],["2009-04-23",14.9052,14.9277,14.5303,14.7553,582000.0],["2009-04-24",14.9877,16.2023,14.9877,16.0449,1857600.0],["2009-04-27",15.7225,15.9099,15.5725,15.655,772200.0],["2009-04-28",15.5947,15.8583,15.5345,15.5872,723200.0],["2009-04-29",15.8131,16.2875,15.6625,16.167,789800.0],["2009-04-30",16.2122,16.4532,15.911,15.9261,754400.0],["2009-05-01",15.8432,15.9411,15.5797,15.8357,486800.0],["2009-05-04",15.8131,15.8131,15.4667,15.6324,790100.0],["2009-05-05",15.6249,15.6625,15.1429,15.2935,870900.0],["2009-05-06",15.6324,15.6324,15.0149,15.3237,574000.0],["2009-05-07",15.4743,15.5194,14.7363,14.8719,622700.0],["2009-05-08",15.0149,15.3613,14.7288,15.0149,615100.0],["2009-05-11",14.6836,14.9999,14.3824,14.5782,781800.0],["2009-05-12",14.7815,14.917,14.5405,14.7664,728800.0],["2009-05-13",14.5255,14.5932,14.1866,14.3673,757500.0],["2009-05-14",14.4577,14.7514,14.3071,14.6083,598500.0],["2009-05-15",14.5556,14.9547,14.5556,14.8493,535500.0],["2009-05-18",14.8568,15.2484,14.789,15.2484,527700.0],["2009-05-19",15.0902,15.5194,15.0902,15.3538,664600.0],["2009-05-20",15.3764,15.8809,15.2182,15.2935,592700.0],["2009-05-21",14.9999,15.1806,14.7664,14.9773,708500.0],["2009-05-22",15.0375,15.0827,14.7589,14.8493,452900.0],["2009-05-26",14.7664,15.7378,14.7288,15.5119,608300.0],["2009-05-27",15.3914,15.542,15.1957,15.2333,494800.0],["2009-05-28",15.3613,15.4366,14.9923,15.3839,788400.0],["2009-05-29",15.414,15.6625,15.1053,15.6475,605800.0],["2009-06-01",15.8734,16.28,15.8131,16.0767,667900.0],["2009-06-02",15.8056,16.3553,15.7905,16.0917,747000.0],["2009-06-03",16.0089,16.2499,15.8508,16.1821,778700.0],["2009-06-04",16.2499,16.4005,15.7077,15.9562,861600.0],["2009-06-05",16.0917,16.1595,15.6399,15.7679,524100.0],["2009-06-08",15.8056,15.8056,15.3086,15.6249,470200.0],["2009-06-09",15.7604,15.7981,15.4818,15.5646,459600.0],["2009-06-10",15.783,15.783,15.0074,15.3387,438300.0],["2009-06-11",15.3764,15.6776,15.3312,15.4667,406200.0],["2009-06-12",15.3613,15.3613,14.9095,15.2408,404900.0],["2009-06-15",15.158,15.286,14.7363,14.9472,579500.0],["2009-06-16",15.0526,15.1053,14.5104,14.5405,601800.0],["2009-06-17",14.6008,14.8794,14.4201,14.6535,410100.0],["2009-06-18",14.6083,14.8116,14.5104,14.6234,485800.0],["2009-06-19",14.8643,15.2785,14.7363,15.1881,1349100.0],["2009-06-22",15.1204,15.2107,14.7137,14.7137,643800.0],["2009-06-23",14.7664,14.8493,14.5707,14.5857,486000.0],["2009-06-24",14.6083,15.286,14.6083,14.9999,699700.0],["2009-06-25",14.9848,15.7002,14.9848,15.655,859300.0],["2009-06-26",15.6173,15.9788,15.5119,15.8282,1630100.0],["2009-06-29",15.7905,16.3779,15.7529,16.1746,1015000.0],["2009-06-30",16.1595,16.2423,15.9637,16.167,1023100.0],["2009-07-01",16.3854,17.0255,16.2122,16.8598,1452500.0],["2009-07-02",17.1083,17.53,17.0556,17.3041,1810600.0],["2009-07-06",17.2212,17.2815,16.8221,16.9351,980600.0],["2009-07-07",16.9426,16.9426,15.9938,16.0089,1269900.0],["2009-07-08",15.9788,16.2423,15.414,15.7679,1367900.0],["2009-07-09",15.8056,15.8734,15.4893,15.6173,803000.0],["2009-07-10",15.5119,15.8583,15.286,15.7002,1125800.0],["2009-07-13",15.6776,16.1971,15.6625,16.1143,881000.0],["2009-07-14",16.0616,16.5209,16.0014,16.3703,1318700.0],["2009-07-15",16.5887,17.3041,16.0465,16.4381,4119000.0],["2009-07-16",16.5661,17.6429,16.4758,17.5977,2574600.0],["2009-07-17",17.6053,17.9667,17.4923,17.786,1316900.0],["2009-07-20",17.8839,18.2604,17.7935,18.1474,1474400.0],["2009-07-21",18.2529,18.2604,17.9818,18.2604,1054200.0],["2009-07-22",18.2303,18.6896,18.1851,18.539,1361700.0],["2009-07-23",18.5691,19.1791,18.4035,18.8553,1331600.0],["2009-07-24",18.6068,18.8477,18.4035,18.8251,895700.0],["2009-07-27",18.8251,18.8854,18.4562,18.78,663000.0],["2009-07-28",18.6893,18.8404,18.1527,18.4097,1016100.0],["2009-07-29",18.3945,18.5457,18.1376,18.5003,791000.0],["2009-07-30",18.6893,18.8858,18.3265,18.4021,734000.0],["2009-07-31",18.3341,18.5457,18.2358,18.2585,696400.0],["2009-08-03",18.2358,18.3643,17.9109,18.2963,706100.0],["2009-08-04",18.0771,18.2887,18.0318,18.1225,462200.0],["2009-08-05",18.0998,18.2283,17.7144,17.8655,841700.0],["2009-08-06",18.0696,18.1149,17.6539,17.8126,724600.0],["2009-08-07",18.1225,18.1451,17.6917,17.7899,542400.0],["2009-08-10",17.6539,18.0318,17.4801,17.5028,529700.0],["2009-08-11",17.4952,17.5783,17.2534,17.2534,713300.0],["2009-08-12",17.3063,17.4952,17.2156,17.2383,1301000.0],["2009-08-13",17.3592,17.4801,17.0796,17.4574,544300.0],["2009-08-14",17.3516,17.5708,17.0569,17.2156,617400.0],["2009-08-17",17.0493,17.0796,16.8604,16.9813,503100.0],["2009-08-18",17.004,17.3819,16.936,17.3214,511300.0],["2009-08-19",17.1173,17.5103,16.9738,17.5028,593400.0],["2009-08-20",17.533,17.6841,17.3441,17.5254,370200.0],["2009-08-21",17.7446,17.9411,17.533,17.8428,553800.0],["2009-08-24",17.858,17.994,17.7597,17.926,534000.0],["2009-08-25",18.0696,18.2585,17.8504,17.926,927400.0],["2009-08-26",17.8504,18.0091,17.6388,17.6841,389900.0],["2009-08-27",17.669,17.8428,17.2156,17.5103,631700.0],["2009-08-28",17.5557,17.8202,17.0947,17.1702,1072800.0],["2009-08-31",17.0644,17.2231,16.7924,17.1778,1214100.0],["2009-09-01",17.0569,17.5935,16.8755,16.9133,723700.0],["2009-09-02",16.8982,16.9662,16.543,16.5959,1020900.0],["2009-09-03",16.6186,16.6715,16.3314,16.5505,700700.0],["2009-09-04",16.5052,17.1173,16.5052,17.0947,743600.0],["2009-09-08",17.1627,17.3743,16.9209,17.1929,532600.0],["2009-09-09",17.14,17.6766,17.0418,17.6766,662100.0],["2009-09-10",17.6237,18.0771,17.397,18.062,892000.0],["2009-09-11",18.6741,18.9613,18.2887,18.5306,1233600.0],["2009-09-14",18.3643,18.4323,18.2509,18.319,729900.0],["2009-09-15",18.3265,18.3945,18.0998,18.2358,547800.0],["2009-09-16",18.1603,18.5306,18.1603,18.5306,383900.0],["2009-09-17",18.523,18.7573,18.4323,18.5608,598800.0],["2009-09-18",18.7497,18.7573,18.5154,18.6893,880700.0],["2009-09-21",18.5079,18.8177,18.5079,18.8177,576600.0],["2009-09-22",18.8404,18.8933,18.6213,18.7119,317800.0],["2009-09-23",18.8026,18.8026,18.3945,18.3945,428800.0],["2009-09-24",18.3492,18.4701,17.9487,18.0998,516000.0],["2009-09-25",18.8782,18.9538,18.4323,18.6137,1693800.0],["2009-09-28",18.6288,18.9311,18.4021,18.7648,541700.0],["2009-09-29",18.7497,18.8253,18.4852,18.5986,412700.0],["2009-09-30",18.5608,18.8404,18.2661,18.5532,339500.0],["2009-10-01",18.5381,18.6666,18.0318,18.0393,403600.0],["2009-10-02",17.9789,18.1451,17.6917,17.7068,504500.0],["2009-10-05",17.8126,17.9411,17.6464,17.7975,492800.0],["2009-10-06",17.9109,18.0847,17.6615,18.0847,606100.0],["2009-10-07",18.0545,18.2963,17.9184,18.1603,456500.0],["2009-10-08",18.2736,18.3945,18.0016,18.3341,817600.0],["2009-10-09",18.2509,18.7648,18.0771,18.7648,556600.0],["2009-10-12",18.8177,18.9765,18.2132,18.2736,1797300.0],["2009-10-13",18.2963,19.1125,18.2509,19.0822,2179200.0],["2009-10-14",18.5003,19.7548,18.5003,19.4299,5454000.0],["2009-10-15",19.12,19.2258,18.8858,19.1578,1981100.0],["2009-10-16",19.0142,19.3921,18.6817,19.3543,1803900.0],["2009-10-19",19.2107,19.6113,19.2032,19.4148,931900.0],["2009-10-20",19.4979,19.6113,19.2183,19.3165,784000.0],["2009-10-21",19.3392,19.5432,18.8102,18.8404,918600.0],["2009-10-22",18.8933,18.9613,18.5154,18.9084,606300.0],["2009-10-23",18.9009,18.984,18.3643,18.5759,814700.0],["2009-10-26",18.6364,18.9689,18.3492,18.4248,718800.0],["2009-10-27",18.4475,18.5158,17.8559,17.8786,795100.0],["2009-10-28",17.8255,17.9469,17.5373,17.5676,808300.0],["2009-10-29",17.7573,17.9014,17.378,17.7724,706500.0],["2009-10-30",17.6511,17.8028,17.4083,17.4766,1025400.0],["2009-11-02",17.4918,17.4918,17.0897,17.3325,1044000.0],["2009-11-03",17.2945,17.5904,17.0518,17.5904,734000.0],["2009-11-04",17.6131,17.6662,17.3476,17.5676,799000.0],["2009-11-05",17.7648,18.0,17.4083,17.8331,788300.0],["2009-11-06",17.7193,18.0227,17.4538,17.7952,377900.0],["2009-11-09",17.871,18.0531,17.7952,17.9469,451200.0],["2009-11-10",17.8179,17.9317,17.6283,17.909,1017600.0],["2009-11-11",18.0531,18.2048,17.8559,17.9772,692000.0],["2009-11-12",17.9696,18.1517,17.5449,17.5676,888800.0],["2009-11-13",17.6738,17.8179,17.3249,17.6966,1150900.0],["2009-11-16",17.8255,18.0152,17.5752,17.78,1436600.0],["2009-11-17",17.7724,18.091,17.598,17.9924,1068600.0],["2009-11-18",17.9393,17.9924,17.6207,17.7042,733800.0],["2009-11-19",17.5676,17.6207,17.1504,17.2111,1678100.0],["2009-11-20",17.0518,17.0518,16.3236,16.5284,2641400.0],["2009-11-23",16.756,16.9911,16.3388,16.4829,1317700.0],["2009-11-24",16.3388,16.4981,16.1492,16.4981,741000.0],["2009-11-25",16.4829,16.5057,16.2554,16.3085,922600.0],["2009-11-27",16.043,16.1264,15.9216,15.9444,740900.0],["2009-11-30",15.9519,16.0657,15.5954,16.0278,1117600.0],["2009-12-01",16.1643,16.2629,15.5044,15.5196,2574200.0],["2009-12-02",15.4968,15.8002,15.4286,15.5044,1791400.0],["2009-12-03",15.6258,15.7092,15.5272,15.6485,1220600.0],["2009-12-04",15.7396,16.1112,15.6561,15.9292,1584000.0],["2009-12-07",16.1037,16.2174,15.8306,16.1795,1073700.0],["2009-12-08",16.1188,16.354,16.0278,16.2705,1582700.0],["2009-12-09",16.3236,16.6194,16.0961,16.5284,1544100.0],["2009-12-10",16.6043,16.7257,16.5512,16.7257,1294200.0],["2009-12-11",16.7484,16.8849,16.3464,16.7257,1763000.0],["2009-12-14",16.8394,17.0518,16.6953,16.9532,1021300.0],["2009-12-15",16.8546,17.1125,16.7408,16.9911,899400.0],["2009-12-16",17.1049,17.378,16.9532,17.2415,1456900.0],["2009-12-17",17.0746,17.2035,16.6801,16.8319,866700.0],["2009-12-18",16.9532,16.9532,16.4905,16.6726,1442700.0],["2009-12-21",16.7105,16.9532,16.6801,16.8698,1017500.0],["2009-12-22",16.9077,16.9684,16.8167,16.9153,712700.0],["2009-12-23",16.9911,17.1125,16.8925,17.0746,689100.0],["2009-12-24",17.1049,17.2187,17.0139,17.0897,129600.0],["2009-12-28",17.1656,17.1959,16.9836,17.0822,324100.0],["2009-12-29",17.0518,17.249,16.9608,17.1504,381200.0],["2009-12-30",17.0518,17.2718,16.938,17.2642,355300.0],["2009-12-31",17.2566,17.5221,17.0897,17.1049,704900.0],["2010-01-04",17.2187,17.3552,17.1656,17.2187,638600.0],["2010-01-05",17.1428,17.4614,17.0442,17.4235,906300.0],["2010-01-06",17.4766,17.5828,17.3021,17.3932,866300.0],["2010-01-07",17.3325,17.9014,17.287,17.8255,1505000.0],["2010-01-08",17.7497,17.871,17.6511,17.6966,520500.0],["2010-01-11",17.7118,17.7497,17.1504,17.287,924500.0],["2010-01-12",17.2339,17.3249,16.8243,16.9608,1064800.0],["2010-01-13",17.0139,17.4614,16.9835,17.3552,1217100.0],["2010-01-14",17.2718,17.4766,17.2718,17.4007,418600.0],["2010-01-15",17.4766,17.4994,17.0898,17.1277,933900.0],["2010-01-19",17.4463,17.4463,17.1808,17.3477,1869000.0],["2010-01-20",17.5828,17.9014,16.5967,17.0897,4090100.0],["2010-01-21",17.4235,17.9469,17.3628,17.5221,2209200.0],["2010-01-22",17.5221,17.8786,16.8243,16.8774,1835100.0],["2010-01-25",16.9456,16.9608,16.4981,16.5133,1208500.0],["2010-01-26",16.4981,17.0518,16.3919,16.6801,1286700.0],["2010-01-27",16.6119,16.9229,16.4146,16.8546,1178500.0],["2010-01-28",16.8925,17.0973,16.4526,16.5208,1415900.0],["2010-01-29",16.6119,16.6877,16.0506,16.0809,1070100.0],["2010-02-01",16.0657,16.2781,16.0657,16.225,756800.0],["2010-02-02",16.2631,16.4078,16.1336,16.3698,728400.0],["2010-02-03",16.324,16.4155,16.1793,16.2631,604800.0],["2010-02-04",16.225,16.2707,15.9508,15.966,1138500.0],["2010-02-05",15.966,16.1641,15.8137,16.1412,1119200.0],["2010-02-08",16.1108,16.3621,16.0498,16.1031,894500.0],["2010-02-09",16.3317,16.4155,16.1184,16.3698,787800.0],["2010-02-10",16.2936,16.4764,16.0955,16.4612,732200.0],["2010-02-11",16.4078,16.9182,16.324,16.8268,1550800.0],["2010-02-12",16.583,17.1543,16.4993,17.1391,1511200.0],["2010-02-16",17.1467,17.2762,16.9563,17.1848,632500.0],["2010-02-17",17.2305,17.2838,17.0172,17.1163,567800.0],["2010-02-18",17.1467,17.459,17.1162,17.4286,586100.0],["2010-02-19",17.459,17.8094,17.4133,17.7409,1482000.0],["2010-02-22",17.7561,17.8704,17.6647,17.7409,672000.0],["2010-02-23",17.7409,17.7942,17.5581,17.6266,1023600.0],["2010-02-24",17.7333,18.1598,17.6647,18.0303,1076800.0],["2010-02-25",17.9008,18.0303,17.718,18.0303,920900.0],["2010-02-26",17.9923,18.0608,17.7409,17.8094,457200.0],["2010-03-01",17.977,18.1522,17.8475,18.0227,765000.0],["2010-03-02",18.0151,18.137,17.8856,18.0608,735400.0],["2010-03-03",18.1294,18.914,18.1141,18.6093,1424500.0],["2010-03-04",18.6626,18.7083,18.4036,18.6931,743600.0],["2010-03-05",18.754,19.1196,18.693,18.8835,841100.0],["2010-03-08",18.9139,19.1729,18.8606,19.0815,514600.0],["2010-03-09",18.9673,19.4167,18.8911,19.2948,841200.0],["2010-03-10",19.2644,19.6605,19.2644,19.4472,1174100.0],["2010-03-11",19.4243,19.5233,19.1577,19.3481,1074200.0],["2010-03-12",19.4776,19.4929,19.0739,19.2339,1036500.0],["2010-03-15",19.2567,19.3786,18.9977,19.1348,1064100.0],["2010-03-16",19.1196,19.3253,19.0511,19.2339,670500.0],["2010-03-17",19.2263,19.9195,19.2263,19.8661,1215000.0],["2010-03-18",19.9423,20.407,19.7747,20.3612,1570800.0],["2010-03-19",20.4451,20.4527,19.828,19.9423,1181100.0],["2010-03-22",19.9271,20.1861,19.7976,20.148,742600.0],["2010-03-23",20.1023,20.2775,19.9575,20.2318,857400.0],["2010-03-24",20.0946,20.2698,19.9118,20.0032,770300.0],["2010-03-25",20.1632,20.5365,20.0718,20.2241,929600.0],["2010-03-26",20.3384,20.445,20.0413,20.2089,1184500.0],["2010-03-29",20.3156,20.6507,20.2013,20.5288,1031900.0],["2010-03-30",20.5669,20.7269,20.1403,20.3079,752500.0],["2010-03-31",20.1861,20.3917,20.0566,20.0718,1152300.0],["2010-04-01",20.3613,20.6202,20.0718,20.1861,1293100.0],["2010-04-05",20.3232,20.7497,20.2089,20.704,762100.0],["2010-04-06",20.5669,20.8031,20.4908,20.7726,896100.0],["2010-04-07",20.7878,21.1001,20.5745,20.9021,923900.0],["2010-04-08",20.765,20.9249,20.4984,20.8107,571600.0],["2010-04-09",20.8792,20.9249,20.7345,20.8716,550200.0],["2010-04-12",20.963,21.321,20.9021,21.2525,1602300.0],["2010-04-13",21.1687,21.2906,20.6888,20.8107,1958700.0],["2010-04-14",21.8238,22.7912,21.4505,22.3951,4356500.0],["2010-04-15",22.4865,22.5779,22.2351,22.5474,1608600.0],["2010-04-16",22.4789,22.7683,22.0828,22.2961,1630600.0],["2010-04-19",22.1666,22.2732,21.5115,21.9457,1271500.0],["2010-04-20",22.0675,22.258,21.9304,22.2504,512400.0],["2010-04-21",22.1742,22.3646,22.0599,22.258,646800.0],["2010-04-22",21.3515,21.3896,20.0794,21.0163,3565400.0],["2010-04-23",20.9706,21.1154,20.765,20.9249,1594700.0],["2010-04-26",20.8792,21.2144,20.8792,20.9783,825100.0],["2010-04-27",20.8636,21.154,20.6955,20.7413,944100.0],["2010-04-28",20.7796,21.1464,20.6955,20.7337,769200.0],["2010-04-29",20.8866,21.0165,20.7948,20.9935,854000.0],["2010-04-30",20.963,21.1693,20.4509,20.4586,530400.0],["2010-05-03",20.4891,21.0853,20.4586,21.0853,555300.0],["2010-05-04",20.8331,20.8331,20.237,20.4433,706200.0],["2010-05-05",20.2828,20.8866,20.0306,20.5885,1314200.0],["2010-05-06",20.5961,20.7796,17.8831,19.5644,2488000.0],["2010-05-07",20.1452,20.1758,19.1288,19.5415,2018100.0],["2010-05-10",20.2752,20.8254,20.237,20.4357,739400.0],["2010-05-11",20.2675,20.9095,20.1758,20.4739,548400.0],["2010-05-12",20.5732,20.9706,20.5197,20.8483,431100.0],["2010-05-13",20.7261,20.9706,20.1911,20.321,561700.0],["2010-05-14",20.1682,20.3134,19.7096,20.1529,514500.0],["2010-05-17",20.2675,20.5427,19.6409,20.2064,439500.0],["2010-05-18",20.4051,20.5885,19.5186,19.6561,833500.0],["2010-05-19",19.6485,19.8701,19.2587,19.7861,649300.0],["2010-05-20",19.3887,19.7249,19.2052,19.3734,819500.0],["2010-05-21",19.167,19.6867,18.9148,19.6026,828400.0],["2010-05-24",19.4956,19.8319,19.3504,19.595,511600.0],["2010-05-25",19.3734,20.6496,19.0982,20.6267,2256700.0],["2010-05-26",20.6726,21.1999,20.4815,20.6649,990300.0],["2010-05-27",21.047,21.1922,20.7566,21.0012,808100.0],["2010-05-28",20.9171,21.1158,20.6955,20.963,1013400.0],["2010-06-01",20.7872,20.8789,20.1835,20.1835,651300.0],["2010-06-02",20.2904,21.2992,20.1911,21.2534,1067900.0],["2010-06-03",21.1388,21.9794,21.0241,21.903,1163100.0],["2010-06-04",21.6814,21.6814,20.4815,20.5579,1339300.0],["2010-06-07",20.5579,20.6573,20.0459,20.1605,927600.0],["2010-06-08",20.2217,20.4127,19.5415,20.3363,1036900.0],["2010-06-09",20.4968,20.8483,20.2599,20.3669,674000.0],["2010-06-10",20.6955,20.9859,20.4509,20.8407,507600.0],["2010-06-11",20.6344,21.1235,20.6191,20.9171,630100.0],["2010-06-14",21.0165,21.2992,20.7108,20.7566,1085700.0],["2010-06-15",20.8483,21.2687,20.642,21.2075,819600.0],["2010-06-16",21.0165,21.3298,20.9248,21.0394,724500.0],["2010-06-17",21.0929,21.2992,20.8101,21.284,514000.0],["2010-06-18",21.2992,21.6202,20.9553,21.4674,1043900.0],["2010-06-21",21.7043,21.9183,21.3986,21.5209,641600.0],["2010-06-22",21.5744,21.8495,21.154,21.1846,508400.0],["2010-06-23",21.0853,21.5132,20.749,21.2916,590300.0],["2010-06-24",21.2534,21.5362,21.047,21.1464,666300.0],["2010-06-25",21.1464,21.3604,20.7796,21.177,1498400.0],["2010-06-28",21.177,21.6279,21.0394,21.3757,354500.0],["2010-06-29",21.1005,21.3069,20.7872,20.9171,989200.0],["2010-06-30",20.9706,21.3145,20.7872,20.8407,613400.0],["2010-07-01",20.8483,21.1923,20.3516,21.07,946000.0],["2010-07-02",21.1922,21.2457,20.7261,20.8178,847400.0],["2010-07-06",21.047,21.3527,20.5274,20.6649,963000.0],["2010-07-07",20.7566,21.4979,20.7566,21.4827,1083000.0],["2010-07-08",21.6661,21.7272,21.391,21.5514,808300.0],["2010-07-09",21.6049,22.1399,21.5973,21.8189,867000.0],["2010-07-12",21.7731,21.9488,21.2687,21.6279,808300.0],["2010-07-13",22.0023,22.1246,21.7425,22.0558,1264500.0],["2010-07-14",23.2022,23.9817,22.5908,23.8747,5634200.0],["2010-07-15",24.0046,24.1728,23.462,24.0963,1732200.0],["2010-07-16",23.9359,24.2033,23.3015,23.5385,1547400.0],["2010-07-19",23.7295,24.2874,23.4926,24.0199,1939900.0],["2010-07-20",23.8365,24.1651,23.4773,24.1269,1288800.0],["2010-07-21",24.2645,24.2645,23.4697,23.569,1091000.0],["2010-07-22",24.0505,24.5931,23.7142,24.5167,1626800.0],["2010-07-23",24.3944,24.9752,24.1651,24.6772,955300.0],["2010-07-26",24.6542,25.2045,24.5702,25.1586,764500.0],["2010-07-27",25.2889,25.2889,24.285,24.5149,916500.0],["2010-07-28",24.4076,24.6912,24.0628,24.354,558200.0],["2010-07-29",24.5226,24.5992,23.9478,24.3233,530700.0],["2010-07-30",24.0015,24.4689,23.8789,24.2007,364900.0],["2010-08-02",24.7065,24.8904,24.331,24.3846,699500.0],["2010-08-03",24.262,24.5379,24.0321,24.2544,639100.0],["2010-08-04",24.285,24.6758,24.2467,24.6222,709400.0],["2010-08-05",24.4076,25.1969,24.0858,24.216,631200.0],["2010-08-06",23.9862,24.3233,23.6566,24.1088,916900.0],["2010-08-09",24.1088,24.6145,24.0091,24.4,531000.0],["2010-08-10",24.1394,24.4459,23.9785,24.308,706100.0],["2010-08-11",23.8559,24.0474,23.0282,23.1508,1139600.0],["2010-08-12",22.6987,22.8673,21.8481,22.7447,1349800.0],["2010-08-13",22.6297,23.0436,22.4382,22.6987,771100.0],["2010-08-16",22.6144,23.1662,22.2083,23.0589,658400.0],["2010-08-17",23.1738,23.7792,23.1432,23.3731,649600.0],["2010-08-18",23.3961,24.0628,23.2121,23.7639,754900.0],["2010-08-19",23.7256,23.9632,23.2581,23.4497,740500.0],["2010-08-20",23.3194,23.5953,23.0129,23.5187,515400.0],["2010-08-23",23.6183,23.9555,23.2581,23.2581,485800.0],["2010-08-24",23.0052,23.6106,22.6068,23.1432,767800.0],["2010-08-25",23.0129,23.2351,22.6987,23.1278,721300.0],["2010-08-26",23.1892,23.3731,22.898,22.9746,466200.0],["2010-08-27",23.2198,24.331,23.0589,24.2467,1288400.0],["2010-08-30",24.1394,24.5915,23.7256,23.8252,1177500.0],["2010-08-31",23.7639,24.1317,23.3731,24.0858,879800.0],["2010-09-01",24.4306,24.9287,24.2467,24.5992,791700.0],["2010-09-02",24.7448,24.9057,24.5302,24.7525,648900.0],["2010-09-03",24.9824,25.2889,24.8444,24.9057,479200.0],["2010-09-07",24.9211,24.9364,24.5915,24.6529,531500.0],["2010-09-08",24.6528,25.6567,24.6528,25.174,1016400.0],["2010-09-09",25.3885,25.7794,25.2199,25.7487,1195200.0],["2010-09-10",25.8253,26.1549,25.7181,25.8023,1263300.0],["2010-09-13",25.9786,26.4691,25.8023,25.9479,1278700.0],["2010-09-14",25.9556,25.9709,25.5571,25.7564,722400.0],["2010-09-15",25.741,25.8637,25.5111,25.7487,1005200.0],["2010-09-16",25.6261,25.925,25.4728,25.7947,784700.0],["2010-09-17",26.0246,26.2238,25.4882,26.1395,1941400.0],["2010-09-20",26.3235,26.6683,25.9709,26.5534,1062700.0],["2010-09-21",26.5304,26.6376,26.2238,26.515,848900.0],["2010-09-22",26.4001,26.63,25.8023,25.8866,944600.0],["2010-09-23",25.6644,26.1932,25.4422,25.6567,1020400.0],["2010-09-24",26.0169,26.2392,25.6874,26.0399,958700.0],["2010-09-27",26.0552,26.0629,25.7487,25.925,851300.0],["2010-09-28",25.9863,26.1089,25.3196,25.9326,1117700.0],["2010-09-29",26.0476,27.4346,25.9939,26.6453,1574800.0],["2010-09-30",26.8062,27.1817,26.538,27.0515,1582300.0],["2010-10-01",27.1971,27.5649,27.0668,27.3657,1422000.0],["2010-10-04",27.4193,27.5879,26.8982,27.2124,977600.0],["2010-10-05",27.4729,27.8944,27.427,27.7948,1022500.0],["2010-10-06",27.8791,28.2393,27.4806,27.6262,1765300.0],["2010-10-07",27.8408,28.0783,26.8445,27.1128,1316000.0],["2010-10-08",27.0285,27.2124,26.7756,27.0668,1703400.0],["2010-10-11",26.9595,27.2201,26.9289,27.0132,838300.0],["2010-10-12",26.9595,27.404,26.7986,27.2201,1445400.0],["2010-10-13",27.6952,27.9787,24.9134,25.5724,7636500.0],["2010-10-14",25.4575,25.9709,24.8521,25.013,2908300.0],["2010-10-15",25.3119,25.4652,24.377,24.7295,2478800.0],["2010-10-18",24.6758,25.105,24.5686,24.9441,1795600.0],["2010-10-19",24.7831,25.4115,24.4306,25.0207,2537400.0],["2010-10-20",25.174,25.2429,24.8981,25.0437,1437500.0],["2010-10-21",25.082,25.2199,24.8674,25.059,1446900.0],["2010-10-22",25.174,25.3196,24.9441,25.2199,1425500.0],["2010-10-25",25.3349,26.1932,25.2889,26.0552,1539100.0],["2010-10-26",25.8247,26.0322,24.7721,24.7721,2232700.0],["2010-10-27",24.7029,24.749,24.0959,24.5108,2190700.0],["2010-10-28",24.6645,24.749,24.2957,24.5492,905800.0],["2010-10-29",24.4494,24.8796,24.2342,24.8105,811700.0],["2010-11-01",25.064,25.2946,24.8412,24.9949,1314700.0],["2010-11-02",25.2331,25.2638,24.9181,25.0179,731800.0],["2010-11-03",24.9949,25.2331,24.6107,25.2254,886200.0],["2010-11-04",25.356,25.6249,25.0487,25.3868,1143500.0],["2010-11-05",25.5097,25.9707,25.1793,25.8939,1292200.0],["2010-11-08",25.9323,26.0783,25.187,25.2331,789100.0],["2010-11-09",25.2331,25.3714,24.9027,25.0103,629900.0],["2010-11-10",25.1255,25.3944,24.8489,25.3022,721600.0],["2010-11-11",25.0487,25.0487,24.4724,24.6338,863700.0],["2010-11-12",24.3879,25.0103,24.3725,24.4494,1678700.0],["2010-11-15",24.5877,24.7183,24.3187,24.3341,983800.0],["2010-11-16",24.1343,24.2803,23.8884,24.0729,1264400.0],["2010-11-17",24.0344,24.3264,23.9115,24.0652,762000.0],["2010-11-18",24.288,24.6722,24.2265,24.3264,674300.0],["2010-11-19",24.3187,24.5262,24.1113,24.4263,580300.0],["2010-11-22",24.2726,24.4954,24.0191,24.457,895500.0],["2010-11-23",24.288,24.288,23.6195,23.7886,1331900.0],["2010-11-24",24.0191,24.4033,24.0191,24.2957,442100.0],["2010-11-26",24.1804,24.311,24.0805,24.1881,92100.0],["2010-11-29",23.973,24.0575,23.5888,23.9115,617500.0],["2010-11-30",23.6656,24.0729,23.5119,23.9269,668300.0],["2010-12-01",24.2419,24.9181,24.142,24.6491,956200.0],["2010-12-02",24.6184,25.4559,24.5646,25.2715,1465900.0],["2010-12-03",25.1793,25.8017,24.9104,25.7095,1122500.0],["2010-12-06",25.7402,26.0091,25.5635,25.8785,868900.0],["2010-12-07",26.1244,26.401,25.8555,25.8862,1231600.0],["2010-12-08",25.9707,26.2627,25.7633,25.9707,688600.0],["2010-12-09",26.2396,26.2396,25.8785,26.2089,541300.0],["2010-12-10",26.2781,26.6546,26.0629,26.6315,708600.0],["2010-12-13",26.6315,26.7852,26.2704,26.4625,1084000.0],["2010-12-14",26.4702,26.7468,26.3165,26.4625,655000.0],["2010-12-15",26.4702,26.9081,26.4471,26.693,873300.0],["2010-12-16",26.7929,27.3384,26.6161,27.3077,917700.0],["2010-12-17",27.3615,27.3691,26.9926,27.1924,1679400.0],["2010-12-20",27.2001,27.4076,26.9081,27.1386,692900.0],["2010-12-21",27.2539,27.4613,27.131,27.4076,880900.0],["2010-12-22",27.3768,27.5612,27.2769,27.5535,770500.0],["2010-12-23",27.5535,27.784,27.5382,27.6304,585000.0],["2010-12-27",27.4998,27.7533,27.4076,27.7072,260900.0],["2010-12-28",27.6919,27.8302,27.6534,27.7917,467600.0],["2010-12-29",27.7687,27.9147,27.5074,27.8225,405500.0],["2010-12-30",27.8532,28.2143,27.8302,27.9531,611900.0],["2010-12-31",27.9608,28.0683,27.7764,27.8225,602600.0],["2011-01-03",27.9531,28.3373,27.907,27.9838,1062300.0],["2011-01-04",27.9915,28.0914,27.5228,27.8763,1312200.0],["2011-01-05",27.7456,28.4372,27.7072,28.3065,1052700.0],["2011-01-06",29.1056,30.335,28.952,29.9124,2910600.0],["2011-01-07",29.9662,30.1045,29.3899,29.705,1119900.0],["2011-01-10",29.5436,30.3965,29.4514,30.0123,1221200.0],["2011-01-11",30.0891,30.4426,29.9201,29.9585,1216500.0],["2011-01-12",30.2505,30.3504,29.9508,30.3197,998900.0],["2011-01-13",30.4657,30.4657,30.1122,30.2889,404000.0],["2011-01-14",30.2275,30.4426,30.0892,30.2736,1248000.0],["2011-01-18",30.3504,30.6193,29.874,30.4657,2540300.0],["2011-01-19",31.9332,32.7707,30.796,32.4634,5619000.0],["2011-01-20",32.425,32.4634,31.3493,32.0792,1854200.0],["2011-01-21",31.9716,32.0024,31.4107,31.7488,1738200.0],["2011-01-24",31.8871,32.1868,31.5337,31.8103,1084700.0],["2011-01-25",31.5567,31.8794,31.1879,31.7565,1559400.0],["2011-01-26",31.7719,32.7554,31.7104,32.6478,1985000.0],["2011-01-27",32.5863,33.5007,32.3866,32.7784,1472600.0],["2011-01-28",32.8245,32.8476,31.6259,32.0562,1312500.0],["2011-01-31",32.2329,32.425,31.4492,31.6028,1541900.0],["2011-02-01",31.726,32.1804,31.6182,32.0417,949900.0],["2011-02-02",31.803,32.6347,31.5797,32.4884,730300.0],["2011-02-03",32.0033,32.8272,31.9417,32.6578,1048200.0],["2011-02-04",32.8041,34.3057,32.4961,34.1902,2207100.0],["2011-02-07",35.9228,36.1615,34.4597,34.6214,2178300.0],["2011-02-08",34.6984,35.1143,34.3442,34.5983,813400.0],["2011-02-09",34.4751,35.5455,34.4597,34.8447,870200.0],["2011-02-10",34.7215,35.815,34.4982,35.4608,687300.0],["2011-02-11",35.3376,36.1384,35.2375,35.8689,759200.0],["2011-02-14",35.9074,36.0306,34.9603,35.5378,646100.0],["2011-02-15",35.5301,35.6687,34.7292,35.1297,518000.0],["2011-02-16",35.2375,35.43,34.6368,35.122,576700.0],["2011-02-17",35.122,36.3771,34.6137,35.8997,960800.0],["2011-02-18",35.8997,36.1692,35.1297,35.584,1019800.0],["2011-02-22",35.353,35.353,34.144,34.3134,1052300.0],["2011-02-23",34.375,34.375,33.0659,33.6511,815500.0],["2011-02-24",33.5819,34.4289,33.4355,34.4135,1057700.0],["2011-02-25",34.4135,35.3607,34.3134,35.3607,1203300.0],["2011-02-28",35.4377,35.9459,34.6984,35.0218,1518700.0],["2011-03-01",35.068,35.3915,34.3211,34.8601,1135100.0],["2011-03-02",35.0219,35.2452,34.5367,34.7831,562300.0],["2011-03-03",35.0295,36.4772,35.0295,36.3771,1069000.0],["2011-03-04",36.4387,36.5773,35.6302,36.2616,624600.0],["2011-03-07",36.5773,36.7314,34.1055,35.122,1047400.0],["2011-03-08",35.276,35.4916,34.914,35.1373,741800.0],["2011-03-09",34.7446,35.0604,33.9669,34.375,853100.0],["2011-03-10",33.8976,33.913,32.9119,32.9966,1466500.0],["2011-03-11",33.0736,33.8822,32.7733,33.6897,1089700.0],["2011-03-14",33.3585,33.9207,33.1121,33.7744,804200.0],["2011-03-15",32.8888,33.836,32.5423,33.5356,1036600.0],["2011-03-16",33.4971,34.3288,33.243,33.5434,820000.0],["2011-03-17",34.0824,34.4751,33.705,34.0208,829700.0],["2011-03-18",34.3134,34.6522,33.7205,34.4982,1543100.0],["2011-03-21",34.7908,34.9988,33.7513,33.8976,1540000.0],["2011-03-22",34.0439,34.1132,31.3102,31.5027,3163500.0],["2011-03-23",31.5027,32.5346,31.3718,32.4653,2282100.0],["2011-03-24",32.7117,33.4047,32.4653,32.7348,746100.0],["2011-03-25",32.165,32.4268,31.3872,31.9801,1577000.0],["2011-03-28",32.1496,32.4037,31.8569,32.0264,819200.0],["2011-03-29",31.9339,32.9812,31.8877,32.858,513300.0],["2011-03-30",32.9966,33.2045,32.4576,32.9042,839200.0],["2011-03-31",32.9196,33.1968,32.5192,32.6963,627600.0],["2011-04-01",33.1275,33.3046,31.8184,31.9801,1332400.0],["2011-04-04",32.0187,32.2574,31.6105,31.9879,723500.0],["2011-04-05",31.9956,32.5269,31.6336,32.3267,623200.0],["2011-04-06",32.55,32.7194,31.9263,32.2805,413900.0],["2011-04-07",32.1496,32.5038,31.9185,32.011,431300.0],["2011-04-08",32.2574,32.5885,32.011,32.2112,718200.0],["2011-04-11",32.3113,32.858,32.1496,32.2805,1179700.0],["2011-04-12",32.1111,32.3652,31.2332,32.0341,1232400.0],["2011-04-13",33.5895,33.7744,30.6095,31.6875,6495400.0],["2011-04-14",31.3102,31.6875,30.7943,31.3179,1479400.0],["2011-04-15",31.1716,31.7876,30.9868,31.4411,1032400.0],["2011-04-18",31.0407,31.1023,30.0088,30.2013,1680900.0],["2011-04-19",30.417,30.5941,30.2244,30.4324,1091800.0],["2011-04-20",30.9098,31.264,30.802,31.0869,1395000.0],["2011-04-21",31.3487,31.3949,30.6942,30.802,845300.0],["2011-04-25",30.5787,30.8559,29.8702,30.5094,1192100.0],["2011-04-26",30.5634,31.0573,30.2624,30.9724,738900.0],["2011-04-27",31.0033,31.559,30.6483,31.2117,870700.0],["2011-04-28",31.2194,31.2889,30.8335,31.1036,422200.0],["2011-04-29",31.2194,32.5546,30.7563,31.8523,1200000.0],["2011-05-02",31.9758,32.4466,31.7983,32.0452,1465800.0],["2011-05-03",31.9603,32.3077,31.5899,31.613,1200000.0],["2011-05-04",31.6825,31.6825,30.9647,31.1577,606300.0],["2011-05-05",30.9647,32.1147,30.903,31.9912,1100000.0],["2011-05-06",32.2305,32.354,31.6593,31.7442,662500.0],["2011-05-09",31.2117,32.655,31.2117,32.5161,624000.0],["2011-05-10",32.6704,33.0486,32.5161,32.9714,559700.0],["2011-05-11",32.817,33.4036,32.5315,32.6627,680700.0],["2011-05-12",32.5624,33.6352,32.4234,33.3419,740000.0],["2011-05-13",33.257,33.2647,32.4466,32.6009,1073100.0],["2011-05-16",32.4929,32.5932,31.6593,31.6671,767400.0],["2011-05-17",31.4278,31.7365,30.9261,31.7288,612000.0],["2011-05-18",31.7442,32.5701,31.613,32.3385,664700.0],["2011-05-19",32.5623,32.6781,32.1533,32.5778,502500.0],["2011-05-20",32.3926,32.7785,32.2459,32.5315,478000.0],["2011-05-23",32.3617,32.4852,31.4973,31.6516,1200000.0],["2011-05-24",31.8369,32.0452,31.2966,31.6748,691600.0],["2011-05-25",31.4818,32.1996,31.3892,32.0761,627600.0],["2011-05-26",32.0761,32.5701,31.6285,32.4234,624900.0],["2011-05-27",32.4929,32.9019,32.4157,32.5855,484700.0],["2011-05-31",33.0486,33.1644,32.4466,33.0795,684800.0],["2011-06-01",32.9637,33.4808,31.9603,31.9989,1012800.0],["2011-06-02",32.1687,32.5546,31.9989,32.2073,400700.0],["2011-06-03",31.7288,32.1764,31.0882,31.1577,806400.0],["2011-06-06",30.8953,31.2966,30.6251,30.6714,470200.0],["2011-06-07",30.8721,31.1268,30.4939,30.8875,566500.0],["2011-06-08",30.5634,30.6792,29.8225,30.3396,1786600.0],["2011-06-09",30.3704,30.5325,29.9691,30.3319,584100.0],["2011-06-10",30.108,30.3241,29.452,29.6835,812900.0],["2011-06-13",29.807,30.0231,29.2282,29.3053,477200.0],["2011-06-14",29.4829,30.4553,29.2822,30.301,989500.0],["2011-06-15",29.9691,30.409,29.6604,29.8147,560000.0],["2011-06-16",29.7607,29.9614,29.0352,29.5523,1059300.0],["2011-06-17",29.699,29.861,28.1554,28.7959,1913800.0],["2011-06-20",28.8191,29.2899,28.657,28.8731,718900.0],["2011-06-21",29.1973,29.6218,28.9426,29.3131,580400.0],["2011-06-22",29.2899,29.7916,29.1355,29.2436,522100.0],["2011-06-23",28.9426,29.9073,28.7111,29.7761,479700.0],["2011-06-24",29.7453,29.8842,29.1819,29.4597,681000.0],["2011-06-27",29.3285,29.9768,29.1587,29.6835,354800.0],["2011-06-28",29.7221,30.3396,29.6835,30.2392,397000.0],["2011-06-29",30.2778,30.4708,29.8842,29.9151,468700.0],["2011-06-30",29.9614,30.301,29.7993,29.8765,785500.0],["2011-07-01",30.0617,30.4708,29.9074,30.4013,786000.0],["2011-07-05",30.4631,30.903,30.3241,30.8181,646100.0],["2011-07-06",30.7641,31.1654,30.5865,31.1654,563200.0],["2011-07-07",31.5281,32.8556,31.4741,32.8402,1379700.0],["2011-07-08",32.3694,32.7862,32.0684,32.3771,1004900.0],["2011-07-11",31.9526,32.4466,31.1885,31.3583,803300.0],["2011-07-12",31.1731,31.1731,30.6483,30.9724,1091100.0],["2011-07-13",31.5358,31.6053,27.8235,27.8698,7056100.0],["2011-07-14",28.0164,28.7728,26.9128,27.206,2280600.0],["2011-07-15",27.2446,27.6383,26.8587,27.2601,1524300.0],["2011-07-18",27.1289,27.3758,26.9591,27.2755,1613400.0],["2011-07-19",27.4067,27.9084,27.4067,27.6614,1335000.0],["2011-07-20",27.7463,27.7926,27.2755,27.4453,1436900.0],["2011-07-21",27.5456,27.7,27.0208,27.2987,905800.0],["2011-07-22",27.4067,27.5379,27.0903,27.4067,624900.0],["2011-07-25",27.1829,27.3681,26.8587,26.905,909900.0],["2011-07-26",26.9669,27.1913,26.8431,26.9824,556400.0],["2011-07-27",26.6342,27.0753,25.5122,25.992,2011600.0],["2011-07-28",26.0771,26.8199,25.7211,26.139,1121300.0],["2011-07-29",26.0771,26.5955,25.5045,25.5973,1214900.0],["2011-08-01",26.0229,26.1854,24.7616,25.0247,1697000.0],["2011-08-02",24.8003,24.9318,24.2432,24.2509,1207600.0],["2011-08-03",24.3128,24.8003,23.8717,24.7461,1828400.0],["2011-08-04",24.4753,24.6146,23.5467,23.5467,1216500.0],["2011-08-05",23.8331,24.0265,22.7807,23.2372,1675800.0],["2011-08-08",22.3319,23.0128,21.5736,21.6045,1518000.0],["2011-08-09",21.7051,23.1212,21.3646,23.0515,1419200.0],["2011-08-10",22.4712,22.5485,21.4343,21.4884,1318200.0],["2011-08-11",21.6355,23.5777,21.6122,23.2604,1231900.0],["2011-08-12",23.4926,23.895,22.8349,23.0283,807400.0],["2011-08-15",23.1521,23.2759,22.595,23.1598,814400.0],["2011-08-16",22.8039,23.2837,22.6104,22.9741,765800.0],["2011-08-17",23.1289,23.2837,22.6414,22.8813,653600.0],["2011-08-18",22.1462,22.1462,21.0242,21.2021,1123800.0],["2011-08-19",20.8926,21.6045,20.6837,20.97,862300.0],["2011-08-22",21.3105,21.6819,21.1402,21.2486,781500.0],["2011-08-23",21.3724,22.3319,21.1325,22.3087,593200.0],["2011-08-24",22.2468,22.3938,21.7128,22.2468,481500.0],["2011-08-25",22.3241,22.4479,21.4575,21.7438,643700.0],["2011-08-26",21.5039,22.4479,21.3182,22.1694,407100.0],["2011-08-29",22.4325,23.2604,22.417,23.2218,905600.0],["2011-08-30",23.0825,23.6783,22.9509,23.4926,734600.0],["2011-08-31",23.6319,24.1503,23.4539,24.0342,1157300.0],["2011-09-01",23.895,24.5063,23.5235,23.6938,1268500.0],["2011-09-02",23.067,23.2914,22.1694,22.3551,881400.0],["2011-09-06",21.6122,22.0688,21.3646,21.9527,547300.0],["2011-09-07",22.3628,23.392,22.1152,23.3223,691400.0],["2011-09-08",23.1831,23.686,22.9896,23.1521,505600.0],["2011-09-09",22.9432,23.2604,22.1771,22.3938,575200.0],["2011-09-12",22.0301,22.92,21.8521,22.92,402900.0],["2011-09-13",22.9664,24.367,22.7652,24.22,1038400.0],["2011-09-14",24.4444,24.9009,24.0807,24.7539,978200.0],["2011-09-15",25.0092,25.3342,24.7152,24.8545,637000.0],["2011-09-16",25.0092,25.0092,24.1039,24.4521,756400.0],["2011-09-19",24.011,24.4676,23.7015,24.2277,483500.0],["2011-09-20",24.3902,24.9396,23.7325,23.7866,727300.0],["2011-09-21",23.9569,23.9569,22.8735,22.889,959200.0],["2011-09-22",21.9914,22.0301,20.8926,21.8599,1443100.0],["2011-09-23",21.767,22.5485,21.6974,22.5176,700300.0],["2011-09-26",22.0146,22.7807,22.0146,22.7343,345200.0],["2011-09-27",22.8813,23.245,22.0688,22.3164,1455600.0],["2011-09-28",22.3938,22.5021,21.5194,21.5271,848200.0],["2011-09-29",21.7747,21.8753,20.5986,21.1247,1012800.0],["2011-09-30",20.7998,21.1634,20.4438,20.4748,737500.0],["2011-10-03",20.2581,21.0009,19.9718,20.1111,1004300.0],["2011-10-04",19.8867,20.8075,19.701,20.7611,1006200.0],["2011-10-05",20.7998,21.8986,20.645,21.7515,747700.0],["2011-10-06",21.7051,22.5098,21.5581,22.4944,691700.0],["2011-10-07",22.6027,22.6259,21.6509,21.8444,636900.0],["2011-10-10",22.3706,22.3938,21.9605,22.3551,985200.0],["2011-10-11",22.417,23.4616,22.3783,23.3069,1154400.0],["2011-10-12",23.5158,23.717,20.7611,22.8735,5545100.0],["2011-10-13",22.5408,23.5158,21.6896,23.4539,2148500.0],["2011-10-14",24.0342,25.4426,24.0342,24.661,1773200.0],["2011-10-17",24.5914,24.7384,23.9646,24.2045,1137800.0],["2011-10-18",24.2819,24.9086,23.7247,24.7461,988500.0],["2011-10-19",24.6455,24.8235,24.1813,24.4057,1130700.0],["2011-10-20",24.3438,24.8699,24.1426,24.7693,913200.0],["2011-10-21",25.164,25.1949,23.686,24.0807,1221000.0],["2011-10-24",24.0884,24.7229,23.9491,24.6223,978800.0],["2011-10-25",24.343,24.3585,23.5282,23.8075,728800.0],["2011-10-26",24.1412,24.4516,23.5903,24.2809,730900.0],["2011-10-27",25.1578,26.2286,24.6456,26.0346,1203000.0],["2011-10-28",25.9493,26.2364,25.7087,25.9415,791100.0],["2011-10-31",25.5458,26.2907,25.3673,26.0734,996300.0],["2011-11-01",25.119,25.8406,24.8939,25.5147,1130500.0],["2011-11-02",25.9105,26.1278,25.2897,25.5225,1078100.0],["2011-11-03",25.763,25.9726,24.8008,25.7087,1297300.0],["2011-11-04",25.5147,26.0036,25.0336,25.8639,568400.0],["2011-11-07",25.7553,25.8639,25.0491,25.763,357100.0],["2011-11-08",25.8717,26.2674,25.3052,26.2054,563300.0],["2011-11-09",25.4914,25.8794,24.8318,24.9172,505100.0],["2011-11-10",25.3673,25.3906,24.8086,25.0879,323100.0],["2011-11-11",25.5846,26.508,25.5613,26.2985,729700.0],["2011-11-14",26.2752,26.6942,25.9493,26.0269,659100.0],["2011-11-15",25.9182,26.7098,25.7087,26.6166,666100.0],["2011-11-16",26.3838,26.9891,26.2209,26.3062,460600.0],["2011-11-17",26.2054,26.3295,25.2431,25.3595,922000.0],["2011-11-18",25.3595,25.7553,24.762,24.9948,636200.0],["2011-11-21",24.5835,24.7853,23.9472,24.2499,906800.0],["2011-11-22",24.1567,24.3197,23.4971,24.0171,983400.0],["2011-11-23",23.7765,23.986,23.1557,23.1635,610900.0],["2011-11-25",23.0315,23.792,23.0315,23.1247,316200.0],["2011-11-28",23.8463,24.537,23.8463,24.5292,622000.0],["2011-11-29",24.5602,24.5835,23.567,23.6679,776600.0],["2011-11-30",24.568,25.6699,24.4594,25.6311,970800.0],["2011-12-01",25.507,25.8251,24.9793,24.9793,533400.0],["2011-12-02",25.4294,25.5225,25.1112,25.4061,449200.0],["2011-12-05",25.895,26.4537,25.701,26.2519,766100.0],["2011-12-06",25.0957,25.7242,25.0569,25.2742,1182100.0],["2011-12-07",25.1655,25.2586,24.6146,25.1345,639700.0],["2011-12-08",25.0491,25.0491,24.2266,24.2731,713200.0],["2011-12-09",24.2731,25.1034,24.0559,25.0026,731000.0],["2011-12-12",24.8008,24.8008,23.0238,23.6368,2761100.0],["2011-12-13",23.4816,23.9317,21.8443,22.1857,2478400.0],["2011-12-14",21.4485,22.1081,21.0683,21.9995,1976000.0],["2011-12-15",22.3176,22.3564,21.7512,22.0228,875200.0],["2011-12-16",22.1159,22.6979,21.8753,22.1935,863000.0],["2011-12-19",22.1236,22.2866,21.5028,21.6037,671300.0],["2011-12-20",22.2555,23.7532,22.2555,23.4894,2300800.0],["2011-12-21",23.2798,23.3419,22.6901,23.1324,847800.0],["2011-12-22",23.179,23.8153,23.179,23.567,698400.0],["2011-12-23",23.6756,23.7843,23.3807,23.7377,513300.0],["2011-12-27",23.7299,23.955,23.567,23.7299,346100.0],["2011-12-28",23.6679,23.6679,23.0471,23.179,348700.0],["2011-12-29",23.2566,23.4583,23.1479,23.3264,452600.0],["2011-12-30",23.3264,23.7144,23.2411,23.404,642000.0],["2012-01-03",23.986,24.2731,23.3031,23.4351,867800.0],["2012-01-04",22.5116,22.8608,21.4795,22.5116,1782200.0],["2012-01-05",22.4883,23.0393,22.3487,22.8298,583900.0],["2012-01-06",22.9074,23.1169,22.4107,22.5194,881600.0],["2012-01-09",22.5194,22.8298,22.434,22.7289,931100.0],["2012-01-10",23.0936,23.4351,22.9307,23.0393,535600.0],["2012-01-11",22.8531,23.7843,22.8531,23.6368,1374000.0],["2012-01-12",23.8386,24.6146,23.8153,24.4671,1017000.0],["2012-01-13",24.2887,24.4206,23.9705,24.3275,822500.0],["2012-01-17",24.7775,25.1733,24.0714,24.3042,1507700.0],["2012-01-18",24.6378,26.6322,24.1878,26.3683,3181400.0],["2012-01-19",26.0734,26.477,25.7786,26.3994,1254900.0],["2012-01-20",26.3761,26.5235,26.2131,26.314,790700.0],["2012-01-23",26.4226,27.3228,26.3218,27.1521,1417400.0],["2012-01-24",27.0124,27.4159,26.7718,27.3616,772600.0],["2012-01-25",27.2607,27.6022,26.8494,27.5168,652400.0],["2012-01-26",27.6953,27.9358,27.0046,27.1366,740500.0],["2012-01-27",26.8805,27.4392,26.8339,27.2762,567200.0],["2012-01-30",27.0046,27.478,26.7563,27.3616,837100.0],["2012-01-31",27.6261,27.7506,26.9415,26.9415,841700.0],["2012-02-01",27.1749,27.735,27.066,27.4005,967200.0],["2012-02-02",27.6572,27.984,27.525,27.805,648700.0],["2012-02-03",28.2485,28.8553,27.9995,28.762,874600.0],["2012-02-06",28.5052,28.7231,28.3418,28.5752,657700.0],["2012-02-07",28.5597,28.9564,28.4352,28.8709,676300.0],["2012-02-08",28.8475,29.2988,28.7464,29.0576,808800.0],["2012-02-09",29.0732,29.2054,28.7153,29.1743,771100.0],["2012-02-10",28.9253,29.0109,28.6919,28.8709,538000.0],["2012-02-13",29.0498,29.3143,28.6997,29.2287,564900.0],["2012-02-14",28.9953,29.3532,28.9098,29.1665,695400.0],["2012-02-15",29.4933,29.6644,29.0732,29.4699,1106500.0],["2012-02-16",29.3377,29.9367,29.221,29.8511,802800.0],["2012-02-17",29.9134,30.209,29.6489,29.8745,748000.0],["2012-02-21",29.7655,30.0301,29.68,29.89,847100.0],["2012-02-22",29.8667,30.3024,29.6644,29.8822,698100.0],["2012-02-23",29.9134,30.1545,29.5088,29.5166,741100.0],["2012-02-24",29.5866,29.82,29.1432,29.2599,739000.0],["2012-02-27",28.9798,29.221,28.7231,28.9876,711400.0],["2012-02-28",29.0654,29.3843,28.9487,29.0654,457200.0],["2012-02-29",29.221,29.4466,27.2138,27.4238,2219600.0],["2012-03-01",26.817,26.8326,25.44,25.9223,4395900.0],["2012-03-02",25.65,26.0235,25.4244,25.58,1234500.0],["2012-03-05",25.4711,25.5722,24.9887,25.2299,867100.0],["2012-03-06",24.9343,25.1366,24.343,24.4053,1169500.0],["2012-03-07",24.6075,24.6387,24.2497,24.4208,1242900.0],["2012-03-08",24.592,24.9187,24.5064,24.6853,1403000.0],["2012-03-09",24.6775,25.5489,24.5764,25.2844,2367200.0],["2012-03-12",24.9265,25.1366,24.3508,24.6464,781800.0],["2012-03-13",24.7554,24.8954,24.203,24.3508,1835300.0],["2012-03-14",24.2886,24.4442,23.9463,24.2497,1636700.0],["2012-03-15",24.5686,25.6345,24.2497,25.1288,3890500.0],["2012-03-16",24.8332,24.9421,23.5884,23.8062,3140300.0],["2012-03-19",23.674,24.7165,23.3317,24.4675,2445900.0],["2012-03-20",24.3197,24.4208,24.0085,24.0941,1393300.0],["2012-03-21",24.1407,24.2963,23.7673,24.203,1078200.0],["2012-03-22",23.9929,24.1641,23.565,23.6351,1051500.0],["2012-03-23",23.7129,23.7829,23.4561,23.6351,1320300.0],["2012-03-26",23.8996,24.1485,23.674,24.0318,1158800.0],["2012-03-27",24.2575,24.5764,24.0785,24.273,1284400.0],["2012-03-28",24.1874,24.4597,23.7751,24.0163,943700.0],["2012-03-29",23.7673,24.3586,23.744,24.2341,1130100.0],["2012-03-30",24.3119,24.4986,23.9463,24.2652,1095100.0],["2012-04-02",24.1641,24.413,23.8918,24.0629,1248700.0],["2012-04-03",24.133,24.3897,23.7206,23.8607,694800.0],["2012-04-04",23.6584,23.6817,23.3394,23.4406,717100.0],["2012-04-05",23.0282,23.2227,22.5537,22.7637,1497200.0],["2012-04-09",22.3281,22.5926,22.1725,22.3903,1050500.0],["2012-04-10",22.4681,22.6392,22.0947,22.1491,1368200.0],["2012-04-11",22.1725,24.2652,21.9313,23.9074,3603300.0],["2012-04-12",24.0785,24.1485,23.5417,23.8451,1397600.0],["2012-04-13",23.7206,23.744,23.1294,23.2383,915600.0],["2012-04-16",23.3472,23.355,22.7248,22.9582,1104000.0],["2012-04-17",23.1761,23.7051,23.0827,23.5261,1011300.0],["2012-04-18",23.495,23.5184,23.1683,23.3706,845100.0],["2012-04-19",23.3005,23.9229,23.2461,23.5573,953300.0],["2012-04-20",23.8218,23.8218,23.0671,23.1372,1221600.0],["2012-04-23",22.7948,23.2383,22.5692,23.1294,1096700.0],["2012-04-24",23.0904,23.301,22.7548,23.0591,1441400.0],["2012-04-25",23.4025,24.1048,23.3011,23.6132,1315400.0],["2012-04-26",23.6288,23.9956,23.5195,23.699,1065600.0],["2012-04-27",23.6912,23.9175,23.301,23.8941,735600.0],["2012-04-30",23.8239,23.9019,23.5742,23.8161,557400.0],["2012-05-01",23.7849,24.5964,23.7849,24.2453,1004200.0],["2012-05-02",24.058,24.1984,23.8707,24.136,715700.0],["2012-05-03",24.019,24.1672,23.4415,23.7224,886400.0],["2012-05-04",23.5195,23.6054,23.0357,23.1372,1146600.0],["2012-05-07",23.0123,23.2776,22.6924,22.8407,1078600.0],["2012-05-08",22.7314,23.6522,22.5597,23.5586,1198200.0],["2012-05-09",23.2152,24.1828,23.0826,23.9565,1098700.0],["2012-05-10",24.1984,24.2141,23.4181,23.66,718000.0],["2012-05-11",23.4025,24.0424,23.4025,23.5976,621100.0],["2012-05-14",23.3713,23.5586,23.1294,23.1918,621500.0],["2012-05-15",23.262,23.9409,23.2152,23.6444,783900.0],["2012-05-16",23.8239,23.8707,23.1216,23.1216,809900.0],["2012-05-17",23.1684,23.2152,22.7314,22.786,729700.0],["2012-05-18",22.786,23.1684,22.349,22.3646,865500.0],["2012-05-21",22.4583,23.3479,22.3256,23.184,792100.0],["2012-05-22",23.1372,23.4259,22.825,23.223,799700.0],["2012-05-23",23.0591,23.8005,22.8875,23.699,713000.0],["2012-05-24",23.738,23.7615,23.0279,23.2542,982300.0],["2012-05-25",23.3401,23.6288,23.2698,23.4805,476900.0],["2012-05-29",23.8005,24.0814,23.5976,24.0268,764300.0],["2012-05-30",23.6912,23.7068,22.7548,22.7626,821400.0],["2012-05-31",22.8719,23.0045,22.3256,22.8094,769700.0],["2012-06-01",22.2866,22.4661,22.0213,22.0993,607000.0],["2012-06-04",21.6155,22.1696,21.4516,21.8652,642400.0],["2012-06-05",21.8496,22.5129,21.834,22.4739,575500.0],["2012-06-06",22.7158,23.1918,22.6221,23.1216,594400.0],["2012-06-07",23.4649,23.5976,22.9655,23.2542,812500.0],["2012-06-08",23.1684,23.4961,23.0982,23.2152,470700.0],["2012-06-11",23.5352,23.5352,22.3412,22.3568,563600.0],["2012-06-12",22.4037,22.8875,22.2164,22.8875,588600.0],["2012-06-13",22.8563,23.0904,22.4895,22.5753,450700.0],["2012-06-14",22.708,22.708,22.1149,22.5363,581800.0],["2012-06-15",22.63,22.9421,22.4115,22.8797,581900.0],["2012-06-18",22.7938,23.2932,22.5753,23.2542,474200.0],["2012-06-19",23.3947,24.0268,23.0435,23.8941,610400.0],["2012-06-20",23.7693,24.2141,23.3323,23.9565,866000.0],["2012-06-21",23.9253,23.9253,22.6222,22.6456,500300.0],["2012-06-22",22.7236,23.1606,22.5675,23.0747,488900.0],["2012-06-25",22.708,22.9733,22.3646,22.8328,636500.0],["2012-06-26",22.9889,23.7302,22.8172,23.0435,933100.0],["2012-06-27",23.145,23.5742,23.0357,23.2854,712300.0],["2012-06-28",23.0982,23.184,22.708,23.0357,725800.0],["2012-06-29",23.6444,24.0268,23.5117,23.5586,1092800.0],["2012-07-02",23.4883,23.5664,22.747,23.0591,858700.0],["2012-07-03",22.388,23.0826,22.3568,23.0357,590000.0],["2012-07-05",22.9655,23.2308,22.6924,22.9421,664600.0],["2012-07-06",22.6846,22.7002,21.8496,22.1617,1197500.0],["2012-07-09",22.0681,22.1617,21.1629,21.6545,1970800.0],["2012-07-10",21.7013,21.9042,21.1707,21.2175,2326500.0],["2012-07-11",18.7516,19.3447,17.6201,17.9557,7513600.0],["2012-07-12",17.2924,17.5889,16.8632,17.1519,3406200.0],["2012-07-13",17.1129,17.347,16.7852,16.8398,1761700.0],["2012-07-16",16.832,16.9178,16.473,16.7462,1634300.0],["2012-07-17",16.832,16.8866,16.5121,16.6993,1055200.0],["2012-07-18",16.6915,17.0895,16.5667,16.9491,1151000.0],["2012-07-19",17.0271,17.2534,16.9491,17.1441,1008200.0],["2012-07-20",16.9413,17.0973,16.8476,16.91,1032800.0],["2012-07-23",16.5979,16.8008,16.4652,16.6915,950100.0],["2012-07-24",16.7229,16.7856,16.2135,16.2919,1098000.0],["2012-07-25",16.3938,16.5035,16.237,16.2605,1178000.0],["2012-07-26",16.4565,16.5975,15.9471,16.0646,1447900.0],["2012-07-27",16.19,16.5113,15.9079,16.4408,1797700.0],["2012-07-30",16.4094,16.5975,16.2214,16.2762,890200.0],["2012-07-31",16.3154,17.1225,16.3076,16.911,1499100.0],["2012-08-01",16.9501,16.9815,15.9784,16.3859,1291000.0],["2012-08-02",16.3232,16.6053,16.1116,16.2997,1326700.0],["2012-08-03",16.6053,16.8326,16.3311,16.3781,772300.0],["2012-08-06",16.4486,16.7542,16.3311,16.6759,833600.0],["2012-08-07",16.8013,17.6554,16.6602,17.5535,718800.0],["2012-08-08",17.53,17.7495,17.2087,17.3028,721400.0],["2012-08-09",17.3498,17.8513,17.1852,17.6789,566200.0],["2012-08-10",17.6868,17.6946,17.2714,17.4125,588800.0],["2012-08-13",17.4125,17.4125,16.7699,17.1147,661400.0],["2012-08-14",17.1931,17.1931,16.6053,16.6994,761200.0],["2012-08-15",16.7307,17.2871,16.48,17.099,628600.0],["2012-08-16",17.1774,17.9454,17.1774,17.726,1085300.0],["2012-08-17",17.6868,17.8905,17.53,17.82,521700.0],["2012-08-20",17.7495,17.9219,17.4517,17.5222,429100.0],["2012-08-21",17.6554,18.3764,17.4909,18.1178,1244400.0],["2012-08-22",18.0159,18.298,17.8592,17.9297,795600.0],["2012-08-23",16.7072,16.9031,16.1665,16.6445,2677500.0],["2012-08-24",16.5818,16.621,16.2527,16.4408,970200.0],["2012-08-27",16.5505,16.668,16.2762,16.3859,733400.0],["2012-08-28",16.3859,16.5505,15.9236,16.2919,1723400.0],["2012-08-29",16.3232,16.5505,15.8687,16.5035,946600.0],["2012-08-30",16.2135,16.5035,16.096,16.19,1625400.0],["2012-08-31",16.3781,16.5035,15.8609,15.9001,1237200.0],["2012-09-04",15.9471,16.0646,15.5553,15.8844,1377600.0],["2012-09-05",15.7904,16.0176,15.6336,15.7355,1436000.0],["2012-09-06",15.9236,16.7856,15.806,16.143,2511500.0],["2012-09-07",15.5788,15.7825,14.9754,15.6963,4010400.0],["2012-09-10",15.7198,15.8295,15.3045,15.328,1527700.0],["2012-09-11",15.328,15.8687,15.1243,15.7747,1124500.0],["2012-09-12",15.8374,16.1195,15.6415,15.7433,848500.0],["2012-09-13",15.7982,16.096,15.6415,15.7433,1033400.0],["2012-09-14",15.8687,16.4956,15.7355,15.9157,1382800.0],["2012-09-17",15.9001,16.1352,15.665,15.7982,677600.0],["2012-09-18",15.7512,15.9471,15.5474,15.6101,637200.0],["2012-09-19",15.7042,15.9549,15.4691,15.7825,970600.0],["2012-09-20",15.6728,15.8922,15.665,15.8217,1168100.0],["2012-09-21",15.9941,15.9941,15.618,15.6258,1970000.0],["2012-09-24",15.6023,15.7747,15.4064,15.7433,1223100.0],["2012-09-25",15.8687,15.9471,15.3907,15.4064,1270400.0],["2012-09-26",15.4142,15.4299,14.803,14.8657,2027400.0],["2012-09-27",14.9519,15.1399,14.7716,15.0146,1057500.0],["2012-09-28",13.8469,14.2701,13.4159,13.5413,6923000.0],["2012-10-01",13.3219,13.7529,13.1965,13.3141,2046000.0],["2012-10-02",13.3297,13.6745,13.1181,13.4081,3073600.0],["2012-10-03",13.3924,13.4786,12.3267,12.836,5465000.0],["2012-10-04",12.405,13.1652,12.3972,13.0633,2293900.0],["2012-10-05",12.7733,13.0084,12.5618,12.6871,1743800.0],["2012-10-08",12.2248,12.9301,12.1934,12.7263,1634500.0],["2012-10-09",12.742,12.7812,12.4599,12.5226,1737900.0],["2012-10-10",12.6715,13.6589,12.3815,12.5226,4132900.0],["2012-10-11",12.8831,12.9066,12.3658,12.4129,1774900.0],["2012-10-12",12.5382,12.6166,12.0524,12.264,1775700.0],["2012-10-15",12.3032,12.4677,12.1934,12.3188,1636300.0],["2012-10-16",12.3737,12.5069,12.2718,12.3815,2114400.0],["2012-10-17",12.7498,12.9457,12.4599,12.6636,2023800.0],["2012-10-18",12.6715,12.6715,12.4285,12.5069,1417100.0],["2012-10-19",12.4285,12.5382,12.2483,12.405,1629400.0],["2012-10-22",12.405,12.5696,12.2796,12.4207,1185700.0],["2012-10-23",12.2946,13.1773,12.2552,13.067,1499000.0],["2012-10-24",13.0985,13.0985,12.5468,12.7754,1365500.0],["2012-10-25",12.8542,13.1852,12.7438,13.0906,1646100.0],["2012-10-26",13.0591,13.5083,12.933,13.4768,1718100.0],["2012-10-31",13.4531,13.6974,13.0039,13.3113,1862900.0],["2012-11-01",13.2876,13.8551,12.9409,13.729,1763900.0],["2012-11-02",13.7763,13.7763,13.3192,13.3743,950900.0],["2012-11-05",13.398,13.7526,13.1931,13.5162,1103400.0],["2012-11-06",13.6108,14.1861,13.6108,13.8078,1575000.0],["2012-11-07",14.4462,15.25,14.0442,14.2097,5499500.0],["2012-11-08",14.8717,14.8717,13.9418,13.9654,1764200.0],["2012-11-09",14.0521,14.1782,13.792,13.8787,770600.0],["2012-11-12",13.9102,14.2728,13.7684,14.2412,838900.0],["2012-11-13",14.1782,14.3122,13.9102,13.9181,762100.0],["2012-11-14",14.1073,14.6432,13.8472,13.9575,866300.0],["2012-11-15",13.9496,14.1151,13.8708,14.0442,933100.0],["2012-11-16",13.9891,14.0915,13.6896,13.9812,843000.0],["2012-11-19",14.1073,14.1703,13.9418,14.1546,738600.0],["2012-11-20",14.0994,14.257,14.0048,14.1703,836800.0],["2012-11-21",14.2176,14.5801,14.123,14.3516,629600.0],["2012-11-23",14.4225,14.6747,13.9654,14.5801,460300.0],["2012-11-26",14.5801,14.8245,14.5171,14.5801,1111000.0],["2012-11-27",14.6038,15.2658,14.5801,15.0845,1293000.0],["2012-11-28",14.919,15.5495,14.7535,15.4865,1201000.0],["2012-11-29",15.5889,15.983,15.3604,15.7623,1051800.0],["2012-11-30",15.8332,15.8648,15.384,15.4943,1370600.0],["2012-12-03",15.5968,15.7387,15.2658,15.5101,846900.0],["2012-12-04",15.5574,15.8332,15.2343,15.6126,732400.0],["2012-12-05",14.9506,15.1239,14.6353,14.9111,1794200.0],["2012-12-06",14.8639,15.1397,14.588,14.8008,851100.0],["2012-12-07",14.8954,15.0136,14.4698,14.659,1167700.0],["2012-12-10",14.722,15.0057,14.6668,14.8639,727500.0],["2012-12-11",15.0215,15.1633,14.9427,15.0924,880500.0],["2012-12-12",15.1712,15.3525,15.0372,15.0845,983900.0],["2012-12-13",15.1318,15.2894,14.8796,15.2106,1081700.0],["2012-12-14",15.1239,15.4155,15.0924,15.3525,1203600.0],["2012-12-17",15.4313,15.581,15.0767,15.1239,643800.0],["2012-12-18",15.1791,15.6993,15.1397,15.6362,1001400.0],["2012-12-19",15.6126,15.9515,15.4155,15.8727,1083400.0],["2012-12-20",15.9042,15.9436,15.4707,15.6441,1394100.0],["2012-12-21",15.5259,15.6677,15.1791,15.4865,2063100.0],["2012-12-24",15.4865,15.7781,15.1791,15.4471,297100.0],["2012-12-26",15.4392,15.7938,15.3525,15.4077,600300.0],["2012-12-27",15.3919,15.4549,14.9033,15.2027,816300.0],["2012-12-28",15.0688,15.5259,14.7929,15.25,1076700.0],["2012-12-31",15.2343,15.4944,15.0215,15.3998,932600.0],["2013-01-02",15.7544,16.0618,15.6835,15.8648,1429100.0],["2013-01-03",15.8884,16.3219,15.7071,15.9515,1001600.0],["2013-01-04",15.9751,16.448,15.9199,16.3849,714400.0],["2013-01-07",16.2904,16.5504,16.2352,16.4007,1025800.0],["2013-01-08",16.3298,16.7238,16.1248,16.3298,871200.0],["2013-01-09",16.3613,16.582,16.0618,16.1879,1207600.0],["2013-01-10",16.314,16.6056,16.1327,16.5425,1425200.0],["2013-01-11",16.5268,16.5583,16.1643,16.3928,850300.0],["2013-01-14",16.3613,16.6214,16.2194,16.3298,1264200.0],["2013-01-15",16.2588,16.5662,15.7544,16.5347,2328900.0],["2013-01-16",16.5425,17.9533,15.7229,17.307,4242300.0],["2013-01-17",16.9918,17.2913,16.3376,16.7317,1460700.0],["2013-01-18",16.8026,16.9287,16.4243,16.5347,1071000.0],["2013-01-22",16.5031,16.6765,16.3849,16.5031,838300.0],["2013-01-23",16.5425,16.5504,16.0145,16.046,1136800.0],["2013-01-24",16.0303,16.6056,15.9593,16.2982,661200.0],["2013-01-25",16.377,16.4243,16.0066,16.2588,675000.0],["2013-01-28",16.2746,16.4716,16.0697,16.1248,724300.0],["2013-01-29",16.117,16.117,15.8884,15.9436,822200.0],["2013-01-30",15.9751,16.0618,15.7544,15.7938,945800.0],["2013-01-31",15.9121,16.2352,15.8254,15.9199,1010200.0],["2013-02-01",16.0382,16.0776,15.8963,15.9357,634000.0],["2013-02-04",15.9436,16.1012,15.384,15.6362,1247900.0],["2013-02-05",15.755,16.3883,15.565,16.2221,1222300.0],["2013-02-06",16.1746,16.7684,16.1508,16.5942,1087000.0],["2013-02-07",16.5783,16.7129,16.4754,16.5388,545700.0],["2013-02-08",16.5388,16.7446,16.5229,16.5783,548200.0],["2013-02-11",16.5229,16.7525,16.3804,16.6417,489200.0],["2013-02-12",16.61,17.4413,16.61,17.3067,969600.0],["2013-02-13",17.2909,18.2805,17.2355,18.0747,2198800.0],["2013-02-14",17.6392,18.4784,17.4651,18.3439,1312900.0],["2013-02-15",18.4784,18.4784,18.1934,18.2805,1069000.0],["2013-02-19",18.3201,18.7397,18.2251,18.6922,1365800.0],["2013-02-20",18.6447,18.8585,18.5259,18.5259,1022900.0],["2013-02-21",18.518,18.5259,18.1143,18.2172,1086800.0],["2013-02-22",18.2884,18.6051,18.2093,18.5022,755700.0],["2013-02-25",18.5972,18.6289,18.1934,18.2013,909300.0],["2013-02-26",18.3201,18.4072,17.8688,18.0509,923300.0],["2013-02-27",18.0905,18.2805,17.9955,18.1697,548900.0],["2013-02-28",17.6234,18.1855,17.5996,17.6947,1209900.0],["2013-03-01",17.4176,17.4176,16.6575,16.7367,1821200.0],["2013-03-04",16.8238,16.8238,16.23,16.42,1046300.0],["2013-03-05",16.4913,16.6892,16.3488,16.515,850600.0],["2013-03-06",16.515,16.5308,16.1271,16.2221,1121000.0],["2013-03-07",16.4675,16.8,15.9608,16.4913,1110500.0],["2013-03-08",16.6733,16.7367,16.3329,16.4121,902500.0],["2013-03-11",16.3883,16.7763,16.3012,16.6971,362400.0],["2013-03-12",16.6417,16.8634,16.6417,16.8475,422200.0],["2013-03-13",16.7446,16.7684,15.7946,15.85,1197900.0],["2013-03-14",15.9212,16.1033,15.8658,16.0083,508300.0],["2013-03-15",16.0321,16.23,15.8341,16.1667,1371500.0],["2013-03-18",15.5254,16.0954,15.272,15.6996,1017300.0],["2013-03-19",15.7787,15.8658,15.3354,15.4304,1184100.0],["2013-03-20",15.5175,15.7787,15.3116,15.5887,763300.0],["2013-03-21",15.4541,15.5887,15.082,15.0979,706600.0],["2013-03-22",15.4462,16.1746,15.4066,15.47,942200.0],["2013-03-25",15.4779,15.5254,15.1612,15.3433,512700.0],["2013-03-26",15.4225,15.9133,15.1849,15.2958,658000.0],["2013-03-27",15.1612,15.8975,15.0187,15.7787,829500.0],["2013-03-28",15.7312,15.8262,15.4779,15.5491,894600.0],["2013-04-01",15.5412,15.6045,15.1295,15.4779,592300.0],["2013-04-02",15.5095,15.652,15.3354,15.3829,542800.0],["2013-04-03",15.4225,15.4541,15.1691,15.2245,587900.0],["2013-04-04",15.272,15.272,14.9553,15.0108,659700.0],["2013-04-05",14.3457,14.8287,14.2507,14.6862,1110600.0],["2013-04-08",14.7416,15.2008,14.7416,15.1849,651200.0],["2013-04-09",15.177,15.945,15.177,15.6045,1145200.0],["2013-04-10",17.1009,18.0588,16.4517,17.7817,4398200.0],["2013-04-11",17.8292,18.2172,17.5046,18.0747,1234600.0],["2013-04-12",18.0272,18.0826,17.4255,17.9005,1193800.0],["2013-04-15",17.8609,17.8609,17.2038,17.4017,1066800.0],["2013-04-16",17.5601,17.5601,16.9821,17.1405,1067400.0],["2013-04-17",17.0692,17.1009,16.6654,16.8634,775900.0],["2013-04-18",16.8792,17.1009,16.6971,16.7604,673200.0],["2013-04-19",16.7842,16.8871,16.4438,16.4754,1082700.0],["2013-04-22",16.5071,16.5071,15.9133,16.2775,1127000.0],["2013-04-23",16.4047,16.5479,16.2218,16.4842,1054200.0],["2013-04-24",16.2695,16.3809,16.1344,16.2775,1106600.0],["2013-04-25",16.3729,16.6671,16.3729,16.6353,1124000.0],["2013-04-26",16.5638,16.7467,16.2695,16.3411,982500.0],["2013-04-29",16.4127,16.5956,16.1105,16.1344,781200.0],["2013-04-30",16.1185,16.7705,16.1105,16.6989,1251000.0],["2013-05-01",16.6274,17.1363,16.1344,16.2457,1212200.0],["2013-05-02",16.3968,16.6433,16.3173,16.5558,866400.0],["2013-05-03",16.7467,17.1442,16.6592,16.85,780000.0],["2013-05-06",16.9057,17.3589,16.8739,17.3271,661200.0],["2013-05-07",17.017,17.3351,16.5717,16.6115,886000.0],["2013-05-08",16.524,16.7308,16.357,16.683,686100.0],["2013-05-09",16.7149,16.9693,16.5876,16.6671,757400.0],["2013-05-10",16.7546,17.2238,16.691,17.0806,701900.0],["2013-05-13",17.1045,17.6055,16.9693,17.4862,680200.0],["2013-05-14",17.5577,17.9235,17.5577,17.8917,724900.0],["2013-05-15",17.8997,17.9474,17.4782,17.6055,770200.0],["2013-05-16",17.7168,18.4086,17.7009,17.9951,885600.0],["2013-05-17",18.1144,18.2893,17.8917,18.1223,503300.0],["2013-05-20",18.0428,18.2178,17.9553,18.1382,398600.0],["2013-05-21",18.1541,18.2496,17.9474,18.0905,786500.0],["2013-05-22",18.1462,18.1462,17.4941,17.5896,573900.0],["2013-05-23",17.4544,17.6532,17.1999,17.6373,622800.0],["2013-05-24",17.5896,17.7963,17.3987,17.7168,348500.0],["2013-05-28",18.0428,18.5597,18.0428,18.4563,566100.0],["2013-05-29",18.3609,18.8301,18.1303,18.679,725600.0],["2013-05-30",18.6949,18.9096,18.5676,18.7585,481700.0],["2013-05-31",18.6551,18.7982,18.3609,18.3847,955500.0],["2013-06-03",18.4722,18.5835,17.9394,18.3609,1068800.0],["2013-06-04",18.4086,18.5517,18.011,18.2178,662000.0],["2013-06-05",18.17,18.4086,18.011,18.1939,714500.0],["2013-06-06",18.7108,19.5219,18.4643,19.1163,930000.0],["2013-06-07",19.2197,19.2197,18.7585,19.1322,616900.0],["2013-06-10",19.1561,19.4026,18.8301,19.2356,648600.0],["2013-06-11",18.997,19.4026,18.7267,18.9493,345100.0],["2013-06-12",19.0766,19.1243,18.6551,18.7346,344500.0],["2013-06-13",18.6869,19.331,18.4881,19.2356,506400.0],["2013-06-14",19.3231,19.4105,18.7426,18.8539,537400.0],["2013-06-17",19.005,19.1799,18.6312,18.8778,674400.0],["2013-06-18",18.9334,19.4423,18.7187,19.339,420300.0],["2013-06-19",19.3628,19.5219,19.1084,19.3151,479600.0],["2013-06-20",19.172,19.3151,18.846,18.8937,484300.0],["2013-06-21",18.9493,19.0845,18.671,18.997,1072500.0],["2013-06-24",18.838,18.9732,18.512,18.5994,328400.0],["2013-06-25",18.8062,18.997,18.4643,18.8619,661500.0],["2013-06-26",19.0448,19.2674,18.7426,19.0448,630400.0],["2013-06-27",19.1561,19.6093,19.1561,19.4026,631800.0],["2013-06-28",19.3072,19.7684,18.997,19.5775,1582400.0],["2013-07-01",19.7207,19.9036,19.6411,19.7445,449300.0],["2013-07-02",19.6809,20.1183,19.5298,20.0228,825800.0],["2013-07-03",19.9036,20.0546,19.6968,19.9433,513500.0],["2013-07-05",20.2614,20.2773,19.832,20.1024,672200.0],["2013-07-08",20.1342,20.1342,19.8081,19.8956,825200.0],["2013-07-09",19.9433,20.1103,19.7843,20.0467,1379600.0],["2013-07-10",21.0884,21.1997,18.2893,18.6631,4051200.0],["2013-07-11",19.5616,19.7207,19.0129,19.0845,2435900.0],["2013-07-12",19.0448,19.8638,18.8937,19.7366,1954400.0],["2013-07-15",19.832,20.1421,19.6411,20.0864,809200.0],["2013-07-16",20.0705,20.484,20.0387,20.484,1110400.0],["2013-07-17",20.5636,21.0804,20.4761,20.8816,1082100.0],["2013-07-18",20.9134,21.1838,20.8498,21.0009,999300.0],["2013-07-19",21.0327,21.1122,20.8975,21.1043,672700.0],["2013-07-22",21.1599,21.311,21.0963,21.2236,404700.0],["2013-07-23",21.3353,21.4789,21.2475,21.3512,596000.0],["2013-07-24",21.4151,21.4869,21.0161,21.1438,447000.0],["2013-07-25",21.1757,21.2236,20.6411,21.1996,560100.0],["2013-07-26",21.072,21.1996,20.7927,20.8805,396500.0],["2013-07-29",20.8885,21.064,20.6012,20.7448,301700.0],["2013-07-30",20.8964,21.1677,20.7528,20.9762,310100.0],["2013-07-31",20.9762,21.1837,20.9603,21.0879,321700.0],["2013-08-01",21.2475,21.5667,21.0241,21.3752,547100.0],["2013-08-02",21.2714,21.2954,21.0879,21.1996,326600.0],["2013-08-05",21.1518,21.3752,21.1518,21.3432,287600.0],["2013-08-06",21.1837,21.3911,21.0879,21.2076,354600.0],["2013-08-07",21.0879,21.2156,20.8885,20.9443,365600.0],["2013-08-08",21.1119,21.1996,20.9762,21.0002,410300.0],["2013-08-09",20.9124,21.0002,20.7369,20.7847,362800.0],["2013-08-12",20.6651,21.1119,20.5693,20.8885,466500.0],["2013-08-13",20.8645,21.2156,20.8087,21.056,357400.0],["2013-08-14",21.0401,21.2475,20.9523,21.0002,388000.0],["2013-08-15",20.7289,20.7448,20.2661,20.2821,635000.0],["2013-08-16",20.2262,20.3619,20.0507,20.1065,803900.0],["2013-08-19",20.1225,20.3938,19.931,19.947,802800.0],["2013-08-20",19.9868,20.0587,19.8113,19.923,436900.0],["2013-08-21",19.7954,19.8911,19.4363,19.4523,442900.0],["2013-08-22",19.5002,19.8033,19.4443,19.7874,298600.0],["2013-08-23",19.8592,19.9549,19.7236,19.8273,226900.0],["2013-08-26",19.8193,19.9629,19.6039,19.7634,204300.0],["2013-08-27",19.548,19.572,19.2049,19.3166,565800.0],["2013-08-28",19.3486,19.4363,19.0773,19.3246,267400.0],["2013-08-29",19.3246,19.6757,19.2448,19.4842,183900.0],["2013-08-30",19.556,19.556,19.0932,19.2448,460500.0],["2013-09-03",19.4603,19.7076,18.79,19.0613,731000.0],["2013-09-04",19.1571,21.3034,19.1092,21.1438,1660400.0],["2013-09-05",21.1119,21.447,20.9842,21.2714,865200.0],["2013-09-06",21.5108,22.2768,21.3831,21.6863,1136800.0],["2013-09-09",21.7661,21.9097,21.447,21.5268,501100.0],["2013-09-10",21.7262,21.83,21.3273,21.814,415200.0],["2013-09-11",21.7103,21.9576,21.5906,21.9097,575800.0],["2013-09-12",21.9018,21.9018,21.5028,21.5746,279900.0],["2013-09-13",21.6943,21.7741,21.3193,21.5427,242200.0],["2013-09-16",21.814,21.814,21.048,21.2156,514400.0],["2013-09-17",21.1916,21.6385,21.1837,21.6305,332400.0],["2013-09-18",21.6863,22.0693,21.4789,21.9018,296900.0],["2013-09-19",21.9417,22.0374,21.6305,21.7741,287900.0],["2013-09-20",21.7821,21.8539,21.2475,21.2555,1113900.0],["2013-09-23",21.3034,21.6305,21.1597,21.3672,218600.0],["2013-09-24",21.3193,21.3193,20.4895,21.1119,404600.0],["2013-09-25",21.1916,21.4869,21.048,21.1119,306500.0],["2013-09-26",21.2315,21.5986,21.1438,21.2954,258400.0],["2013-09-27",21.1039,21.447,21.0799,21.1358,156700.0],["2013-09-30",20.8406,21.3353,20.7608,21.2555,322000.0],["2013-10-01",21.2635,21.7103,21.0879,21.4629,456400.0],["2013-10-02",21.3113,21.4629,21.1278,21.2156,292700.0],["2013-10-03",21.2236,21.3831,20.7209,21.064,379500.0],["2013-10-04",21.0081,21.6305,20.8645,21.3592,325400.0],["2013-10-07",21.2076,21.8778,21.2076,21.5268,734100.0],["2013-10-08",21.5427,21.7581,20.8565,21.3432,807200.0],["2013-10-09",21.7422,21.7422,18.0959,19.4204,3435300.0],["2013-10-10",19.8672,20.0826,19.556,19.8991,1174500.0],["2013-10-11",19.7954,20.0826,19.7634,19.915,745600.0],["2013-10-14",19.8592,19.8911,19.564,19.7634,972800.0],["2013-10-15",19.6278,19.8432,19.3884,19.5959,705700.0],["2013-10-16",19.7714,19.9629,19.6198,19.8512,323600.0],["2013-10-17",19.7076,20.1065,19.6677,20.0267,473800.0],["2013-10-18",20.1704,20.5135,20.0507,20.3539,622300.0],["2013-10-21",20.4097,20.6491,20.1783,20.2422,495700.0],["2013-10-22",20.4023,20.4263,19.8738,20.074,536600.0],["2013-10-23",19.8979,20.1461,19.6817,19.8418,422600.0],["2013-10-24",19.8018,19.9539,19.3854,19.3934,640300.0],["2013-10-25",19.4735,20.002,19.2493,19.4094,381300.0],["2013-10-28",19.3614,19.3854,18.8249,19.1051,596100.0],["2013-10-29",19.2253,19.4815,19.0091,19.1132,647500.0],["2013-10-30",19.1212,19.1372,18.7048,18.8649,634900.0],["2013-10-31",18.8169,19.0411,18.6567,18.8009,522600.0],["2013-11-01",18.8009,18.969,18.5366,18.929,618500.0],["2013-11-04",18.969,19.0811,18.6407,19.0331,600900.0],["2013-11-05",18.905,19.1372,18.7128,18.929,533900.0],["2013-11-06",19.0891,19.3374,18.7368,18.905,239600.0],["2013-11-07",18.953,18.9931,18.5206,18.6327,571100.0],["2013-11-08",18.6407,19.3053,18.6167,18.9931,499700.0],["2013-11-11",18.9931,19.0971,18.8009,19.0091,245200.0],["2013-11-12",18.937,19.2413,18.8249,19.1132,365200.0],["2013-11-13",19.0171,19.3374,18.905,19.2253,301200.0],["2013-11-14",19.1372,19.1452,18.5286,18.7528,571800.0],["2013-11-15",18.7689,19.3934,18.7368,19.2413,383200.0],["2013-11-18",19.2653,19.4094,19.0331,19.1292,368800.0],["2013-11-19",19.0811,19.6176,18.921,19.6096,863800.0],["2013-11-20",19.6817,19.8018,19.4575,19.5215,327000.0],["2013-11-21",19.5856,20.5465,19.5856,20.1861,534000.0],["2013-11-22",20.1861,20.1941,19.8658,19.9699,293000.0],["2013-11-25",19.9139,20.018,19.4815,19.8418,391800.0],["2013-11-26",19.8018,20.2502,19.6336,20.074,382400.0],["2013-11-27",20.09,20.3142,20.074,20.2262,309800.0],["2013-11-29",20.3383,20.6585,20.2902,20.5625,235600.0],["2013-12-02",20.6025,21.131,20.3383,20.5545,468400.0],["2013-12-03",20.4824,20.6826,20.1941,20.3783,328400.0],["2013-12-04",20.3303,20.7947,20.3062,20.6265,232200.0],["2013-12-05",20.6345,21.0829,20.5945,21.0829,326900.0],["2013-12-06",21.3472,21.3792,20.9708,21.0509,489400.0],["2013-12-09",21.0029,21.0829,20.6666,20.7787,342900.0],["2013-12-10",20.6746,20.8988,20.1861,20.2902,434500.0],["2013-12-11",20.3222,20.4023,19.9859,20.2902,340100.0],["2013-12-12",20.2502,20.5545,19.9779,20.3303,928300.0],["2013-12-13",20.4263,20.5705,20.1701,20.4744,293400.0],["2013-12-16",20.5785,20.9068,20.2902,20.8747,381400.0],["2013-12-17",20.9548,21.4513,20.8347,21.0029,475400.0],["2013-12-18",21.0269,21.147,20.3062,20.9548,510300.0],["2013-12-19",20.8747,20.9628,20.3863,20.5064,413100.0],["2013-12-20",20.6025,21.163,20.5144,21.0349,927400.0],["2013-12-23",21.0669,21.3712,21.0349,21.2431,304700.0],["2013-12-24",21.2991,21.4913,20.9788,21.123,296500.0],["2013-12-26",21.171,21.7715,21.131,21.6995,479100.0],["2013-12-27",21.7956,21.8356,21.4593,21.6354,268400.0],["2013-12-30",21.5634,21.6915,21.4432,21.5153,286700.0],["2013-12-31",21.5634,21.6995,21.3552,21.6274,253700.0],["2014-01-02",21.5393,21.5393,20.8667,21.155,644800.0],["2014-01-03",21.187,21.4272,20.9228,21.2271,592800.0],["2014-01-06",21.2671,21.4192,21.0589,21.2591,581000.0],["2014-01-07",21.2911,21.5634,21.147,21.4433,297300.0],["2014-01-08",21.4352,21.5714,21.0269,21.3472,561500.0],["2014-01-09",20.8187,20.8267,19.5936,20.1781,2151900.0],["2014-01-10",20.2182,20.5705,19.8738,20.1061,765100.0],["2014-01-13",20.1221,20.4343,19.6016,20.026,1062900.0],["2014-01-14",20.2662,20.6746,20.1221,20.5384,926600.0],["2014-01-15",20.5945,21.2991,20.3943,20.9548,771700.0],["2014-01-16",20.8988,20.9628,20.3863,20.4664,660600.0],["2014-01-17",20.4423,20.5945,19.8818,19.8899,1021300.0],["2014-01-21",20.074,21.3392,19.9459,20.8747,1411900.0],["2014-01-22",22.228,22.4041,20.01,21.8116,2226800.0],["2014-01-23",21.8997,21.8997,20.8988,20.9308,841800.0],["2014-01-24",20.7546,20.8347,20.3062,20.5464,709600.0],["2014-01-27",20.2582,20.6506,19.6737,20.09,670100.0],["2014-01-28",20.082,20.5545,19.9539,20.1781,936300.0],["2014-01-29",20.098,20.7066,20.034,20.5224,622300.0],["2014-01-30",20.7706,20.8347,20.5064,20.7706,417500.0],["2014-01-31",19.8979,20.5384,19.7537,20.3303,1125100.0],["2014-02-03",20.3223,20.4504,19.4094,19.6577,927500.0],["2014-02-04",19.7782,19.963,19.6094,19.8264,646200.0],["2014-02-05",19.7059,20.0434,19.521,19.7621,521700.0],["2014-02-06",19.8264,20.2765,19.6094,20.2684,400900.0],["2014-02-07",20.3729,20.4774,20.0273,20.2524,367700.0],["2014-02-10",20.2041,20.397,19.9711,20.3167,308100.0],["2014-02-11",20.3167,20.4533,20.0113,20.397,816300.0],["2014-02-12",20.4051,20.8712,20.3729,20.6783,642500.0],["2014-02-13",20.4452,20.7989,20.4452,20.6863,298800.0],["2014-02-14",20.6863,20.823,20.5176,20.7747,220600.0],["2014-02-18",20.7667,21.2409,20.6381,21.1605,277800.0],["2014-02-19",21.0319,21.265,20.7506,20.9194,507400.0],["2014-02-20",20.9757,21.4338,20.9757,21.3614,619400.0],["2014-02-21",21.4257,21.4257,20.8069,21.0882,526500.0],["2014-02-24",21.1766,21.2409,20.9274,20.9837,324900.0],["2014-02-25",21.04,21.1123,20.7989,20.8953,355900.0],["2014-02-26",20.9515,21.482,20.8149,21.3936,328300.0],["2014-02-27",21.3534,21.4739,21.0319,21.2087,340500.0],["2014-02-28",21.265,21.3775,20.9676,21.056,308000.0],["2014-03-03",20.831,21.2168,20.4613,20.6703,401100.0],["2014-03-04",20.9596,21.6427,20.9596,21.3453,503600.0],["2014-03-05",21.2891,21.6588,21.1042,21.3614,372400.0],["2014-03-06",21.4498,21.8195,21.3132,21.6829,409700.0],["2014-03-07",21.8597,22.0445,21.3936,21.49,286900.0],["2014-03-10",21.3855,21.5864,21.2087,21.5463,235500.0],["2014-03-11",21.5704,21.6588,20.7265,20.8631,264600.0],["2014-03-12",20.8149,21.4418,20.8149,21.4418,433800.0],["2014-03-13",21.498,21.6748,20.5497,20.5819,388900.0],["2014-03-14",20.4774,20.9355,20.3568,20.6381,504200.0],["2014-03-17",20.831,21.048,20.5738,20.7426,369600.0],["2014-03-18",20.7989,21.3936,20.6622,21.2168,984200.0],["2014-03-19",21.1444,21.1444,20.4131,20.5015,677300.0],["2014-03-20",20.4774,20.9676,20.4372,20.6301,515900.0],["2014-03-21",20.7426,20.7426,20.172,20.2041,1046800.0],["2014-03-24",20.2684,20.4533,19.8023,20.3247,711300.0],["2014-03-25",20.4372,20.606,19.8988,20.1881,573100.0],["2014-03-26",20.4051,20.5738,19.8345,19.9068,883600.0],["2014-03-27",19.9389,20.2925,19.6094,19.7219,404400.0],["2014-03-28",19.7139,20.0032,19.4407,19.505,549200.0],["2014-03-31",19.6657,19.9309,19.4648,19.6175,664600.0],["2014-04-01",19.6898,20.0434,19.6014,19.9309,542300.0],["2014-04-02",19.9872,20.4694,19.8827,20.4051,790400.0],["2014-04-03",20.5015,21.5141,20.2443,20.9837,1428100.0],["2014-04-04",21.2087,21.265,19.8586,20.0354,759800.0],["2014-04-07",19.9309,20.0514,19.7059,19.9229,660200.0],["2014-04-08",19.8988,20.3649,19.7862,20.2604,511400.0],["2014-04-09",20.3247,20.4854,20.0997,20.389,246500.0],["2014-04-10",20.4211,20.5176,19.3683,19.5692,942200.0],["2014-04-11",19.3844,19.7541,18.6932,18.7495,1300500.0],["2014-04-14",18.9986,19.513,18.7656,18.9424,933200.0],["2014-04-15",18.9986,19.9309,18.7093,19.8264,1272200.0],["2014-04-16",19.6416,20.1157,17.9057,18.0503,2337800.0],["2014-04-17",17.9137,18.1789,17.536,18.0825,1211900.0],["2014-04-21",18.0503,18.195,17.544,18.0182,1352400.0],["2014-04-22",17.9941,18.5647,17.8173,18.4763,834300.0],["2014-04-23",18.3718,18.9343,18.3075,18.7816,985800.0],["2014-04-24",18.9745,19.1112,18.5245,18.8459,891800.0],["2014-04-25",18.7897,18.7897,18.3396,18.5325,861100.0],["2014-04-28",18.5807,18.7897,17.8333,18.2753,1164200.0],["2014-04-29",18.3318,18.4932,18.0656,18.2027,682600.0],["2014-04-30",18.0978,18.2673,17.88,18.0978,947800.0],["2014-05-01",18.122,18.5255,17.7751,17.9445,920700.0],["2014-05-02",17.9365,18.1624,17.8477,17.9768,826500.0],["2014-05-05",17.767,17.8961,17.4846,17.6863,720300.0],["2014-05-06",17.5976,17.7832,17.4039,17.4685,714100.0],["2014-05-07",17.525,17.7105,17.2184,17.7025,654100.0],["2014-05-08",17.7186,18.0817,17.4443,17.5169,437900.0],["2014-05-09",17.4039,17.6218,17.2506,17.533,534900.0],["2014-05-12",17.6944,18.1382,17.5653,18.0333,470200.0],["2014-05-13",18.0656,18.0656,17.5572,17.7267,807600.0],["2014-05-14",17.646,17.7509,17.1296,17.1861,1000000.0],["2014-05-15",17.178,17.4604,16.7181,17.4281,1121200.0],["2014-05-16",17.3878,17.4201,17.0328,17.3717,401500.0],["2014-05-19",17.3555,18.122,17.3555,17.9284,673000.0],["2014-05-20",18.1947,18.5013,17.7348,17.7912,933200.0],["2014-05-21",17.8316,17.9526,17.1942,17.5572,1004900.0],["2014-05-22",17.5653,18.0171,17.4766,17.9203,759300.0],["2014-05-23",17.9687,18.114,17.6863,18.001,785500.0],["2014-05-27",18.1624,18.3318,18.0494,18.1947,426900.0],["2014-05-28",18.1382,18.2189,17.9203,18.001,613400.0],["2014-05-29",18.0656,18.1301,17.9123,18.1059,441800.0],["2014-05-30",18.122,18.1947,17.7912,18.1059,460400.0],["2014-06-02",17.9929,18.0736,17.0731,17.178,824400.0],["2014-06-03",17.1215,17.3394,16.9521,17.1861,519600.0],["2014-06-04",17.1377,17.3555,17.0328,17.2022,447400.0],["2014-06-05",17.7509,18.2189,17.525,17.8396,838500.0],["2014-06-06",17.9526,18.3399,17.8074,18.1543,796800.0],["2014-06-09",18.1059,18.4771,18.0414,18.3076,525300.0],["2014-06-10",18.2108,18.3238,18.0252,18.1301,258200.0],["2014-06-11",18.0333,18.1462,17.6621,17.9042,577200.0],["2014-06-12",17.88,18.0817,17.7105,17.9445,401500.0],["2014-06-13",17.8316,18.1463,17.6137,18.0978,250600.0],["2014-06-16",18.0656,18.0978,17.3394,17.4362,677400.0],["2014-06-17",17.4604,18.1382,17.3717,18.114,547500.0],["2014-06-18",18.0817,18.0817,17.6056,17.7105,322800.0],["2014-06-19",17.8396,17.8396,17.5492,17.6137,266900.0],["2014-06-20",17.7025,17.88,17.5572,17.7912,549700.0],["2014-06-23",17.7751,17.8961,17.5895,17.5976,391600.0],["2014-06-24",17.5411,18.0736,17.5411,17.9607,760600.0],["2014-06-25",17.8719,17.8719,17.3959,17.6379,468000.0],["2014-06-26",17.6702,17.8396,17.3555,17.7751,263000.0],["2014-06-27",17.6379,18.2027,17.6379,18.1462,1145600.0],["2014-06-30",18.114,18.2511,17.9607,18.2027,346600.0],["2014-07-01",18.2834,18.8079,18.114,18.5577,653900.0],["2014-07-02",18.5174,18.6868,18.2834,18.4367,372200.0],["2014-07-03",18.4529,18.824,18.3399,18.6707,255300.0],["2014-07-07",18.59,18.703,18.4044,18.5981,380300.0],["2014-07-08",18.5335,18.5981,17.8639,18.0414,595100.0],["2014-07-09",18.0494,18.1382,17.8881,18.0494,308200.0],["2014-07-10",17.6944,17.9687,17.4604,17.7993,428500.0],["2014-07-11",17.7428,18.0898,17.646,17.9929,430300.0],["2014-07-14",18.2189,18.3964,18.0252,18.2511,457000.0],["2014-07-15",18.1947,18.4609,18.0736,18.2673,663100.0],["2014-07-16",18.5013,18.6062,16.8956,18.3238,2195600.0],["2014-07-17",18.0978,18.5013,17.412,18.1947,1283400.0],["2014-07-18",18.1705,18.582,18.0898,18.0978,500900.0],["2014-07-21",17.9445,18.2511,17.7751,18.0898,636400.0],["2014-07-22",18.1705,18.2027,17.9849,18.1059,396700.0],["2014-07-23",18.0817,18.2108,17.8396,17.9607,514700.0],["2014-07-24",18.0252,18.1785,17.7751,18.0494,889000.0],["2014-07-25",17.88,18.0898,17.7025,18.0736,454300.0],["2014-07-28",18.0817,18.1543,17.6541,17.9768,517200.0],["2014-07-29",17.9768,18.2685,17.9282,17.9687,417900.0],["2014-07-30",18.0902,18.3657,18.0335,18.3414,401600.0],["2014-07-31",18.1226,18.3657,17.912,18.0173,421700.0],["2014-08-01",17.9849,18.1793,17.6528,17.9039,578200.0],["2014-08-04",17.9687,18.0659,17.6771,18.0173,393500.0],["2014-08-05",17.9444,18.471,17.8472,18.1226,361500.0],["2014-08-06",18.0659,18.5358,17.9606,18.3414,283900.0],["2014-08-07",18.4548,18.6168,17.9525,17.9768,434600.0],["2014-08-08",17.9849,18.074,17.7176,17.7824,590000.0],["2014-08-11",17.912,18.0416,17.7419,17.9525,252900.0],["2014-08-12",17.912,17.993,17.7419,17.8796,301800.0],["2014-08-13",17.9525,18.0821,17.7338,17.9444,250900.0],["2014-08-14",17.9687,18.0254,17.7905,17.9687,191900.0],["2014-08-15",18.1388,18.155,17.8067,17.9444,318100.0],["2014-08-18",18.0983,18.1874,17.912,18.1712,356700.0],["2014-08-19",18.1793,18.3657,18.0173,18.3576,313700.0],["2014-08-20",18.3009,18.4791,18.1469,18.4386,278400.0],["2014-08-21",18.4467,18.5439,18.1955,18.3981,302200.0],["2014-08-22",18.3576,18.4224,18.236,18.3009,228600.0],["2014-08-25",18.4467,18.5844,18.1955,18.3252,455500.0],["2014-08-26",18.309,18.5844,18.2118,18.5277,199800.0],["2014-08-27",18.5925,18.6897,18.4872,18.6654,250200.0],["2014-08-28",18.6168,18.6492,18.4548,18.5925,172900.0],["2014-08-29",18.633,18.7464,18.5763,18.6978,154700.0],["2014-09-02",18.7383,18.9652,18.5601,18.7707,300800.0],["2014-09-03",18.8437,18.9652,18.6492,18.6978,279800.0],["2014-09-04",18.6492,18.8761,18.4467,18.5196,299700.0],["2014-09-05",18.4224,18.6087,18.309,18.4062,281900.0],["2014-09-08",18.3738,18.4953,18.2198,18.4386,409500.0],["2014-09-09",18.39,18.4386,18.1469,18.3009,426000.0],["2014-09-10",18.3738,18.4548,18.1631,18.3981,254400.0],["2014-09-11",18.3414,18.5763,18.2766,18.5277,321000.0],["2014-09-12",18.4467,18.633,18.228,18.3333,273900.0],["2014-09-15",18.39,18.39,17.912,18.0497,182800.0],["2014-09-16",18.0821,18.3252,17.9201,18.236,323800.0],["2014-09-17",18.1955,18.3819,18.074,18.1793,266900.0],["2014-09-18",18.2279,18.3819,18.0173,18.1955,327900.0],["2014-09-19",18.2198,18.3576,17.7662,17.7986,788700.0],["2014-09-22",17.7581,17.8148,17.5231,17.5231,355400.0],["2014-09-23",17.4988,17.6203,17.0938,17.2477,488200.0],["2014-09-24",17.2963,17.5069,17.2396,17.4826,332900.0],["2014-09-25",17.4745,17.4745,17.0371,17.0614,265500.0],["2014-09-26",17.1424,17.1748,16.875,16.956,299500.0],["2014-09-29",16.7778,17.1181,16.7049,16.8912,399900.0],["2014-09-30",16.8831,16.9479,16.632,16.632,468100.0],["2014-10-01",16.5753,16.7535,16.2431,16.3808,532200.0],["2014-10-02",16.3647,16.7049,16.2674,16.4457,356500.0],["2014-10-03",15.3925,15.8219,15.0198,15.2386,1458300.0],["2014-10-06",15.3115,15.6598,15.1008,15.5626,860300.0],["2014-10-07",15.5059,15.749,15.1981,15.2386,653300.0],["2014-10-08",15.6841,15.9515,15.4006,15.7408,630900.0],["2014-10-09",15.7003,15.7489,15.1981,15.2062,464100.0],["2014-10-10",15.117,15.3196,14.7525,14.7687,466900.0],["2014-10-13",14.8092,15.3439,14.7849,14.9712,510200.0],["2014-10-14",15.1089,15.4573,15.0279,15.2953,527900.0],["2014-10-15",15.117,16.1864,14.1854,16.1297,1764400.0],["2014-10-16",15.5869,16.0406,15.3925,15.6841,1015100.0],["2014-10-17",15.911,16.3727,15.7651,16.2998,913900.0],["2014-10-20",16.2026,16.4781,15.9839,16.1297,599800.0],["2014-10-21",16.2674,16.6563,16.1864,16.632,474500.0],["2014-10-22",16.632,16.8021,16.2674,16.3484,485600.0],["2014-10-23",16.5186,16.9236,16.47,16.7373,495800.0],["2014-10-24",16.7535,16.8831,16.4619,16.6239,558500.0],["2014-10-27",16.5429,16.7535,16.3808,16.5186,434500.0],["2014-10-28",16.2094,16.7952,15.5177,16.7057,887200.0],["2014-10-29",16.7301,16.9661,16.543,16.722,840100.0],["2014-10-30",16.722,17.137,16.5511,17.0149,719700.0],["2014-10-31",17.3974,17.495,17.0638,17.2591,8585400.0],["2014-11-03",17.2835,18.0158,17.2672,17.6334,968700.0],["2014-11-04",17.6171,17.7473,17.3323,17.4381,527500.0],["2014-11-05",17.5194,17.7554,17.1289,17.2672,507500.0],["2014-11-06",17.2997,17.4543,17.1451,17.2753,368500.0],["2014-11-07",17.2021,17.5846,17.0394,17.5195,473400.0],["2014-11-10",16.4128,16.6813,16.1036,16.364,1746600.0],["2014-11-11",16.4942,16.779,16.2745,16.6081,844900.0],["2014-11-12",16.2745,16.3151,15.7537,15.9815,1228200.0],["2014-11-13",15.949,16.128,15.3468,15.4363,849900.0],["2014-11-14",15.4526,15.713,15.3387,15.534,589500.0],["2014-11-17",15.5177,15.5746,15.2003,15.2329,674300.0],["2014-11-18",15.3224,15.5991,15.2573,15.4526,425100.0],["2014-11-19",15.4851,15.6397,15.3631,15.3712,579100.0],["2014-11-20",15.3224,15.9327,15.2166,15.9083,753700.0],["2014-11-21",16.0873,16.4616,16.0547,16.2826,809600.0],["2014-11-24",16.307,16.6895,16.1036,16.6325,598300.0],["2014-11-25",16.6244,16.901,16.486,16.8522,727500.0],["2014-11-26",16.8929,17.3323,16.8603,17.08,999700.0],["2014-11-28",17.0394,17.2509,16.958,16.9987,399800.0],["2014-12-01",16.9173,17.0963,16.779,16.9743,672100.0],["2014-12-02",16.9743,17.1696,16.7627,17.1207,660100.0],["2014-12-03",17.1126,17.4218,17.08,17.2509,564700.0],["2014-12-04",17.2347,17.3323,16.9824,17.1289,453900.0],["2014-12-05",17.1207,17.552,17.1045,17.4218,387400.0],["2014-12-08",17.3893,17.5439,17.1045,17.1126,338600.0],["2014-12-09",16.8929,17.6252,15.8106,17.4625,573300.0],["2014-12-10",17.4218,17.4218,16.7871,17.1045,542400.0],["2014-12-11",17.2916,17.7392,17.0312,17.0963,462800.0],["2014-12-12",16.7952,17.137,16.7301,16.958,482800.0],["2014-12-15",17.0882,17.0882,16.5755,16.8034,806400.0],["2014-12-16",16.7301,17.1695,16.6813,17.0068,459700.0],["2014-12-17",16.9987,17.4869,16.8034,17.4381,522200.0],["2014-12-18",17.6334,17.8612,17.4462,17.7717,735900.0],["2014-12-19",17.8043,18.0321,17.6171,17.8449,966800.0],["2014-12-22",17.8287,18.0321,17.6985,17.9263,351000.0],["2014-12-23",18.0646,18.2437,17.91,18.0077,201100.0],["2014-12-24",17.9995,18.0565,17.8612,17.8938,219000.0],["2014-12-26",18.024,18.1216,17.7961,18.0321,217300.0],["2014-12-29",18.0321,18.2518,17.9589,17.9995,192600.0],["2014-12-30",17.967,18.1297,17.7554,18.024,262400.0],["2014-12-31",18.0891,18.0891,17.7066,17.7392,401500.0],["2015-01-02",17.8287,17.8694,17.3242,17.7229,323400.0],["2015-01-05",17.6008,17.8694,17.4706,17.6903,358600.0],["2015-01-06",17.8287,17.8368,17.2265,17.4299,487800.0],["2015-01-07",17.5683,17.6741,17.1126,17.5113,617900.0],["2015-01-08",17.6659,17.9914,17.2997,17.4462,926700.0],["2015-01-09",17.495,17.6334,17.2591,17.316,460500.0],["2015-01-12",17.316,17.373,16.9254,17.2021,739700.0],["2015-01-13",17.3242,18.1053,17.0638,18.0809,1257600.0],["2015-01-14",17.9914,18.3983,17.6659,18.3576,970900.0],["2015-01-15",18.4145,18.4634,17.788,18.1135,786800.0],["2015-01-16",18.0728,18.4064,17.8856,18.3576,907800.0],["2015-01-20",18.3576,18.8784,18.3006,18.7563,1906500.0],["2015-01-21",19.3259,19.6351,17.8612,18.7563,1964700.0],["2015-01-22",18.8702,19.0655,18.4471,18.5936,898000.0],["2015-01-23",18.5854,18.6017,18.1135,18.2111,744400.0],["2015-01-26",18.1948,18.1948,17.7554,17.9019,940700.0],["2015-01-27",17.7392,18.203,17.7066,18.1623,571500.0],["2015-01-28",18.3576,18.5366,18.1948,18.1948,860700.0],["2015-01-29",18.1948,18.4145,18.1053,18.382,678800.0],["2015-01-30",18.2599,18.4146,17.967,17.9914,749000.0],["2015-02-02",18.0565,18.0565,17.4218,17.7961,525500.0],["2015-02-03",17.8533,18.0576,17.7308,17.9677,403300.0],["2015-02-04",17.8778,18.0331,17.5755,17.6327,529400.0],["2015-02-05",17.6409,18.0004,17.6409,17.9595,326400.0],["2015-02-06",17.8942,18.1311,17.7144,17.8697,395800.0],["2015-02-09",17.7798,18.2128,17.6164,17.9759,388700.0],["2015-02-10",17.9922,18.1638,17.8206,18.0576,310700.0],["2015-02-11",18.0576,18.4334,17.837,18.3599,757500.0],["2015-02-12",18.5478,19.1443,18.5478,19.1035,868200.0],["2015-02-13",19.1361,19.2342,18.3926,18.8828,897100.0],["2015-02-17",18.9319,19.0217,18.4334,18.605,376000.0],["2015-02-18",18.5478,18.8093,18.4171,18.7766,264900.0],["2015-02-19",18.7521,18.9237,18.6214,18.6622,389000.0],["2015-02-20",18.5887,18.8747,18.3027,18.793,493600.0],["2015-02-23",18.7684,18.7684,17.8288,18.0984,851000.0],["2015-02-24",18.0576,18.3191,17.9595,18.0412,460900.0],["2015-02-25",18.0821,18.221,17.8696,17.935,648000.0],["2015-02-26",17.9677,18.1393,17.3386,17.3712,1151400.0],["2015-02-27",17.3957,17.6817,17.3712,17.5918,860300.0],["2015-03-02",17.6082,17.6082,16.8483,16.9627,1530800.0],["2015-03-03",16.9382,16.9382,16.6195,16.6522,1271100.0],["2015-03-04",16.546,16.8483,16.4479,16.6359,572000.0],["2015-03-05",16.644,16.8973,16.5787,16.7666,610900.0],["2015-03-06",16.7502,16.979,16.6277,16.8074,617900.0],["2015-03-09",16.881,16.9545,16.6522,16.7584,432700.0],["2015-03-10",16.6604,16.7257,16.3417,16.3662,382600.0],["2015-03-11",16.4316,16.881,16.3009,16.7829,366400.0],["2015-03-12",16.7993,17.0117,16.3009,16.6604,914800.0],["2015-03-13",16.6849,16.693,16.1456,16.26,541800.0],["2015-03-16",16.3009,16.5787,16.1946,16.4152,340300.0],["2015-03-17",16.3989,16.5623,16.0557,16.2518,682700.0],["2015-03-18",16.1538,16.3499,15.9495,16.1701,600100.0],["2015-03-19",15.9985,15.9985,15.2632,15.3612,1870800.0],["2015-03-20",15.3776,16.1538,15.3367,15.353,970900.0],["2015-03-23",15.3939,15.5491,15.2631,15.4511,683100.0],["2015-03-24",15.4021,15.6635,15.304,15.3122,761800.0],["2015-03-25",15.3122,15.4919,15.1324,15.2468,836000.0],["2015-03-26",15.2632,15.2632,14.9363,14.969,454200.0],["2015-03-27",14.9527,15.1406,14.7892,14.9772,755400.0],["2015-03-30",15.0344,15.3694,14.9608,15.304,499400.0],["2015-03-31",15.2713,15.4184,15.1569,15.255,992000.0],["2015-04-01",15.1651,15.4674,15.018,15.4021,703900.0],["2015-04-02",15.3939,15.5736,15.2713,15.3775,600700.0],["2015-04-06",15.6553,15.9985,15.4511,15.6145,906800.0],["2015-04-07",15.5982,15.7943,15.3694,15.7452,437800.0],["2015-04-08",15.7371,15.7371,15.206,15.4919,508100.0],["2015-04-09",15.4266,15.7371,15.3122,15.5328,570500.0],["2015-04-10",15.6145,15.6145,15.4102,15.5491,338200.0],["2015-04-13",15.541,15.541,15.0834,15.255,811000.0],["2015-04-14",15.2386,15.353,14.7239,15.0344,717000.0],["2015-04-15",15.1161,15.7452,14.9608,15.5491,690900.0],["2015-04-16",15.5573,15.639,15.2958,15.4511,540800.0],["2015-04-17",15.3285,15.353,14.9853,15.2632,609800.0],["2015-04-20",15.255,15.304,14.7647,14.9281,712800.0],["2015-04-21",15.018,15.2305,14.8546,15.1406,905700.0],["2015-04-22",13.6862,14.6258,13.5064,13.5718,4011500.0],["2015-04-23",13.3021,13.3103,12.8037,13.0815,3597300.0],["2015-04-24",13.106,13.2776,12.9671,13.057,2305600.0],["2015-04-27",13.0325,13.1959,12.9753,13.1224,1879300.0],["2015-04-28",13.1387,13.2531,12.8854,13.1796,1108700.0],["2015-04-29",13.0897,13.2368,12.8773,13.0734,1628700.0],["2015-04-30",13.4901,13.6698,13.1714,13.5718,1930800.0],["2015-05-01",13.5636,13.7025,13.4819,13.5881,1333300.0],["2015-05-04",13.58,13.7025,13.4574,13.4982,874900.0],["2015-05-05",13.3832,13.6954,13.3257,13.4161,653900.0],["2015-05-06",13.49,13.49,13.2682,13.3997,691300.0],["2015-05-07",13.4079,13.4161,13.2682,13.3914,548900.0],["2015-05-08",13.5393,13.7447,13.3914,13.6626,642100.0],["2015-05-11",13.6133,13.7447,13.5722,13.6954,496200.0],["2015-05-12",13.6461,13.6872,13.5147,13.6051,490600.0],["2015-05-13",13.6133,13.7529,13.5886,13.6708,348900.0],["2015-05-14",13.6954,13.8187,13.5968,13.7201,499300.0],["2015-05-15",13.7365,13.8351,13.6543,13.7694,390300.0],["2015-05-18",13.7036,13.909,13.6626,13.8844,363700.0],["2015-05-19",13.8762,13.983,13.7611,13.9337,527400.0],["2015-05-20",13.9255,14.0651,13.9008,13.9912,388700.0],["2015-05-21",13.9583,14.0651,13.8926,13.8926,398200.0],["2015-05-22",13.8926,14.1062,13.8433,14.0569,630900.0],["2015-05-26",14.0323,14.0405,13.7036,13.8515,603300.0],["2015-05-27",13.8597,14.1884,13.8022,14.1391,452700.0],["2015-05-28",14.1555,14.4348,14.0898,14.3855,656900.0],["2015-05-29",14.3362,14.402,14.0487,14.1473,723900.0],["2015-06-01",14.1801,14.1801,13.8022,13.8187,583300.0],["2015-06-02",13.794,14.1144,13.7201,13.909,271100.0],["2015-06-03",13.9172,14.0816,13.7529,13.8762,504700.0],["2015-06-04",13.8844,13.9994,13.8269,13.8844,235400.0],["2015-06-05",13.9008,14.0651,13.7529,13.8187,532600.0],["2015-06-08",13.8104,13.9172,13.7036,13.7694,375800.0],["2015-06-09",13.8022,13.9501,13.6379,13.6461,516100.0],["2015-06-10",13.7036,13.8515,13.6954,13.7611,543400.0],["2015-06-11",13.7858,13.8187,13.7365,13.8022,260000.0],["2015-06-12",13.7201,13.8351,13.6872,13.8187,374000.0],["2015-06-15",13.7201,13.868,13.6133,13.7776,677200.0],["2015-06-16",13.7447,13.9665,13.6626,13.8433,341200.0],["2015-06-17",13.8844,13.983,13.8022,13.8269,224600.0],["2015-06-18",13.794,13.9501,13.7201,13.8433,312500.0],["2015-06-19",13.8926,13.8926,13.7119,13.794,674400.0],["2015-06-22",13.8515,13.9008,13.7119,13.7611,327600.0],["2015-06-23",13.7858,13.8762,13.6872,13.8187,447700.0],["2015-06-24",13.8187,13.9008,13.7201,13.7447,515100.0],["2015-06-25",13.794,13.794,13.6543,13.679,277500.0],["2015-06-26",13.6626,13.6626,13.3997,13.4325,1448200.0],["2015-06-29",13.3504,13.5393,13.2025,13.3914,510800.0],["2015-06-30",13.4243,13.4572,13.1943,13.3504,699100.0],["2015-07-01",13.4572,13.4572,13.2025,13.3011,604400.0],["2015-07-02",13.3257,13.4243,13.1943,13.2436,383000.0],["2015-07-06",13.1861,13.2682,13.0875,13.2107,438800.0],["2015-07-07",13.2518,13.2518,13.0464,13.1614,649800.0],["2015-07-08",13.1614,13.49,13.145,13.4243,788600.0],["2015-07-09",13.5311,13.6626,13.2353,13.2846,721600.0],["2015-07-10",13.4161,13.8762,13.2436,13.7529,930500.0],["2015-07-13",13.7529,13.9337,13.6708,13.909,797600.0],["2015-07-14",13.9583,14.2459,13.794,14.1966,1484900.0],["2015-07-15",14.5005,14.517,13.0875,13.2436,3442300.0],["2015-07-16",13.2436,13.8844,13.071,13.7776,1677700.0],["2015-07-17",13.9008,14.0898,13.5065,13.5722,921000.0],["2015-07-20",13.6215,13.6379,13.26,13.3914,734400.0],["2015-07-21",13.375,13.5147,13.3257,13.449,545500.0],["2015-07-22",13.375,13.4572,13.2025,13.375,789300.0],["2015-07-23",13.4572,13.5475,13.375,13.4654,606500.0],["2015-07-24",13.49,13.5475,13.3257,13.3422,626800.0],["2015-07-27",13.3011,13.3339,13.0957,13.1121,419500.0],["2015-07-28",13.1865,13.203,13.0378,13.1534,536400.0],["2015-07-29",13.1782,13.4674,13.1286,13.36,468500.0],["2015-07-30",13.3104,13.5913,13.3104,13.5417,550700.0],["2015-07-31",13.5913,13.6657,13.517,13.6326,550900.0],["2015-08-03",13.5831,13.6326,13.393,13.5417,435100.0],["2015-08-04",13.55,13.6905,13.3021,13.36,511600.0],["2015-08-05",13.4178,13.6987,13.3187,13.3517,560700.0],["2015-08-06",13.3021,13.4591,13.1699,13.4178,330600.0],["2015-08-07",13.3435,13.5831,13.2774,13.517,510800.0],["2015-08-10",13.5913,13.707,13.5252,13.6822,597300.0],["2015-08-11",13.6574,13.6574,13.3269,13.3765,336900.0],["2015-08-12",13.3765,13.4426,13.1534,13.2608,483300.0],["2015-08-13",13.2443,13.4591,13.1369,13.1699,324900.0],["2015-08-14",13.1534,13.2608,13.0378,13.1782,788500.0],["2015-08-17",13.1699,13.4757,13.1369,13.4591,346900.0],["2015-08-18",13.4509,13.6161,13.3269,13.3435,247100.0],["2015-08-19",13.2691,13.3269,12.9717,12.9799,641600.0],["2015-08-20",12.9386,13.0295,12.7816,12.9138,530800.0],["2015-08-21",12.7899,12.9882,12.6825,12.8808,473000.0],["2015-08-24",12.4759,12.7981,12.1454,12.4924,525200.0],["2015-08-25",12.7816,12.9221,12.2363,12.2528,448400.0],["2015-08-26",12.4429,12.6825,12.3107,12.6825,418900.0],["2015-08-27",12.856,13.013,12.6907,12.9138,397300.0],["2015-08-28",12.9138,13.0873,12.8064,12.9717,455200.0],["2015-08-31",12.9056,13.2774,12.9056,13.236,669000.0],["2015-09-01",13.046,13.2691,12.9221,12.9386,418800.0],["2015-09-02",13.0791,13.2195,12.9138,12.9551,290700.0],["2015-09-03",12.9634,13.1782,12.856,12.9717,214700.0],["2015-09-04",12.8312,12.9882,12.7486,12.8147,283000.0],["2015-09-08",12.9717,13.0295,12.7651,12.8064,427600.0],["2015-09-09",12.8229,12.9551,12.7486,12.7734,657300.0],["2015-09-10",12.7651,12.8808,12.6329,12.7568,271300.0],["2015-09-11",12.6246,12.699,12.3933,12.509,178400.0],["2015-09-14",12.5503,12.5503,12.3768,12.385,245700.0],["2015-09-15",12.4181,12.6412,12.4181,12.5338,283600.0],["2015-09-16",12.5585,12.6494,12.5007,12.5751,426400.0],["2015-09-17",12.5503,12.5999,12.4429,12.5007,254000.0],["2015-09-18",12.3437,12.4346,12.1124,12.2363,547600.0],["2015-09-21",12.2942,12.4181,12.1785,12.2611,175100.0],["2015-09-22",12.1537,12.2528,11.9306,11.9885,262000.0],["2015-09-23",11.9802,12.0959,11.8728,11.881,157800.0],["2015-09-24",11.8067,12.2446,11.7323,12.1537,365700.0],["2015-09-25",12.2281,12.2776,12.0959,12.162,296900.0],["2015-09-28",12.0876,12.2694,12.038,12.1702,226300.0],["2015-09-29",12.162,12.2363,11.9471,11.9885,290800.0],["2015-09-30",12.0959,12.2859,12.0215,12.0628,552800.0],["2015-10-01",12.4346,13.2113,11.9719,12.1702,951600.0],["2015-10-02",11.9554,12.1454,11.8315,12.1041,443400.0],["2015-10-05",12.195,12.6577,12.0959,12.5916,342900.0],["2015-10-06",12.542,12.9717,12.542,12.9551,432200.0],["2015-10-07",12.9964,13.1452,12.5999,12.8395,507500.0],["2015-10-08",12.8725,13.0791,12.4594,13.046,351900.0],["2015-10-09",13.0295,13.203,12.4759,12.9964,292900.0],["2015-10-12",12.9799,13.0625,12.7073,13.0378,322500.0],["2015-10-13",12.9221,13.1617,12.6907,12.7734,474600.0],["2015-10-14",12.7816,12.9551,11.5092,11.9885,1589900.0],["2015-10-15",11.9885,12.0711,11.6332,11.9471,719500.0],["2015-10-16",12.005,12.3355,11.7323,12.2446,520400.0],["2015-10-19",12.1867,12.2694,11.7654,12.1372,388800.0],["2015-10-20",12.1041,12.3437,12.0711,12.2363,302300.0],["2015-10-21",12.2528,12.3355,11.9967,12.0215,192500.0],["2015-10-22",12.1206,12.3189,11.9885,12.1702,485800.0],["2015-10-23",12.2281,12.4181,11.9306,12.4098,381300.0],["2015-10-26",12.4429,12.542,12.0628,12.2033,457700.0],["2015-10-27",12.2116,12.3529,12.0536,12.0786,458600.0],["2015-10-28",12.1617,12.5275,12.0204,12.5192,815400.0],["2015-10-29",12.4194,12.6688,12.3113,12.5025,288100.0],["2015-10-30",12.4942,12.9597,11.5715,12.9099,759400.0],["2015-11-02",12.9514,13.1094,12.7519,12.9764,316800.0],["2015-11-03",12.9597,13.1094,12.727,12.9514,402600.0],["2015-11-04",13.0013,13.1011,12.8517,12.993,197200.0],["2015-11-05",13.0096,13.2424,12.4776,13.1426,383300.0],["2015-11-06",13.0678,13.2839,12.8683,13.2673,279300.0],["2015-11-09",13.2673,13.2673,12.9764,13.0927,250000.0],["2015-11-10",13.0429,13.0429,12.835,12.9348,181400.0],["2015-11-11",12.9764,13.126,12.9265,13.0096,245400.0],["2015-11-12",12.9099,12.9348,12.7436,12.8018,239200.0],["2015-11-13",12.702,12.8434,12.569,12.7436,305000.0],["2015-11-16",12.702,13.1011,12.6937,13.0844,242800.0],["2015-11-17",13.1343,13.2424,12.9597,13.1925,279200.0],["2015-11-18",13.2507,13.3421,13.0429,13.2839,413100.0],["2015-11-19",13.3255,13.7245,13.1094,13.525,351800.0],["2015-11-20",13.5998,13.7661,13.4918,13.55,322800.0],["2015-11-23",13.55,13.6331,13.4003,13.5666,331900.0],["2015-11-24",13.5084,13.6165,13.392,13.5666,328900.0],["2015-11-25",13.5583,13.6248,13.3006,13.392,265900.0],["2015-11-27",13.392,13.55,13.2839,13.5416,94300.0],["2015-11-30",13.5749,13.5998,13.4253,13.5583,280500.0],["2015-12-01",13.6331,13.7411,13.55,13.683,173700.0],["2015-12-02",13.6913,13.8742,13.5832,13.6248,204700.0],["2015-12-03",13.6414,13.791,13.3754,13.5084,302300.0],["2015-12-04",13.5167,13.7827,13.5084,13.7245,381200.0],["2015-12-07",13.7079,13.8742,13.6663,13.8742,313200.0],["2015-12-08",13.7328,13.8077,13.4336,13.6497,523800.0],["2015-12-09",13.5832,13.8991,13.4502,13.658,486800.0],["2015-12-10",13.5333,13.7079,13.2923,13.5001,454700.0],["2015-12-11",13.2923,13.5998,13.0595,13.5583,492800.0],["2015-12-14",13.5832,13.6747,13.3006,13.3588,347200.0],["2015-12-15",13.4502,13.7578,13.3671,13.6663,626900.0],["2015-12-16",13.7328,14.1235,13.6248,14.0321,630600.0],["2015-12-17",14.6223,15.1294,14.4311,14.5641,1177800.0],["2015-12-18",14.5641,14.6805,14.3729,14.3812,1168800.0],["2015-12-21",14.5392,14.5724,14.1235,14.2898,497400.0],["2015-12-22",14.3231,14.4644,14.1817,14.3064,358000.0],["2015-12-23",14.3646,14.4561,14.215,14.2649,313300.0],["2015-12-24",14.2732,14.4311,14.2067,14.3729,135700.0],["2015-12-28",14.3314,14.4477,14.1734,14.2316,271900.0],["2015-12-29",14.2565,14.4644,14.1651,14.4394,273100.0],["2015-12-30",14.4561,14.4976,14.2565,14.3812,217700.0],["2015-12-31",14.2981,14.4062,14.0654,14.3147,332800.0],["2016-01-04",14.0903,14.2898,13.7827,14.2482,667500.0],["2016-01-05",14.2649,14.2815,13.9157,14.19,496900.0],["2016-01-06",14.057,14.3563,13.7328,13.7993,525200.0],["2016-01-07",13.9988,14.5475,13.7079,13.8908,907300.0],["2016-01-08",14.5059,14.8883,14.2732,14.2815,1192500.0],["2016-01-11",14.3147,14.5309,14.0903,14.3314,549200.0],["2016-01-12",14.4145,14.9631,14.3646,14.7553,963700.0],["2016-01-13",14.8301,14.9299,14.2233,14.3147,582200.0],["2016-01-14",14.3979,14.747,14.2981,14.6057,546000.0],["2016-01-15",14.4644,14.6556,14.0487,14.4561,1043400.0],["2016-01-19",14.7138,15.1128,14.5392,14.6223,1545600.0],["2016-01-20",15.0047,15.0878,13.525,14.88,2171600.0],["2016-01-21",15.2375,15.9191,14.7387,15.7196,2465000.0],["2016-01-22",15.7445,16.1186,15.4453,15.6614,1085900.0],["2016-01-25",15.5617,15.8692,15.4619,15.6115,918800.0],["2016-01-26",15.7196,15.8859,15.4037,15.5949,1041600.0],["2016-01-27",15.5866,15.6947,15.412,15.545,603400.0],["2016-01-28",15.6199,15.6448,14.5475,14.6473,1115700.0],["2016-01-29",14.747,15.2375,14.4893,15.0961,1005600.0],["2016-02-01",14.9881,15.3538,14.6389,15.1543,517800.0],["2016-02-02",14.9789,15.171,14.9037,15.0624,669200.0],["2016-02-03",15.1543,15.2546,14.9705,15.171,742400.0],["2016-02-04",15.5804,15.9814,15.4217,15.8143,993400.0],["2016-02-05",15.7558,15.9229,15.2629,15.2796,641700.0],["2016-02-08",15.0541,15.547,15.0541,15.43,533100.0],["2016-02-09",15.3465,15.7141,15.2379,15.2796,809800.0],["2016-02-10",15.2964,15.8811,14.9371,15.029,869000.0],["2016-02-11",14.8954,15.2212,14.8369,15.146,589700.0],["2016-02-12",15.2212,15.2212,14.8787,14.9121,384400.0],["2016-02-16",15.0541,15.2379,14.9622,15.2212,430700.0],["2016-02-17",15.2546,15.572,15.2379,15.3966,576500.0],["2016-02-18",15.4384,15.5637,15.2462,15.288,512800.0],["2016-02-19",15.2713,15.6222,14.8954,15.4133,371300.0],["2016-02-22",15.5303,15.6055,15.3298,15.5303,350200.0],["2016-02-23",15.4801,15.7892,15.4133,15.6055,483500.0],["2016-02-24",15.4885,15.7141,15.4551,15.6639,754500.0],["2016-02-25",15.7141,15.8394,15.5136,15.6305,393500.0],["2016-02-26",15.6305,15.806,15.572,15.6974,313200.0],["2016-02-29",15.7558,15.8728,15.4969,15.6305,486000.0],["2016-03-01",15.7141,15.831,15.3214,15.4885,709800.0],["2016-03-02",15.43,15.948,15.3632,15.8143,631700.0],["2016-03-03",15.7141,15.9146,15.1042,15.2212,497100.0],["2016-03-04",15.3214,15.547,15.0374,15.3548,605900.0],["2016-03-07",15.2964,15.6639,15.2629,15.5553,283600.0],["2016-03-08",15.4467,15.6806,15.405,15.5971,364800.0],["2016-03-09",15.6472,15.8143,15.4969,15.6305,244700.0],["2016-03-10",15.6723,15.8477,15.572,15.6138,362200.0],["2016-03-11",15.7224,16.1485,15.6222,16.0733,361400.0],["2016-03-14",15.9814,16.0733,15.8227,15.8728,151100.0],["2016-03-15",15.8143,16.0983,15.7475,15.9563,371100.0],["2016-03-16",15.8561,16.1401,15.7976,16.0315,189100.0],["2016-03-17",16.0649,16.5411,15.8561,16.4158,341400.0],["2016-03-18",16.5161,16.5161,16.232,16.374,422800.0],["2016-03-21",16.3239,16.6497,16.3239,16.6163,282800.0],["2016-03-22",16.4826,16.7082,16.3991,16.4743,264400.0],["2016-03-23",16.4075,16.5495,16.1318,16.3323,346300.0],["2016-03-24",16.2654,16.4576,16.0649,16.207,412200.0],["2016-03-28",16.2404,16.3824,16.0482,16.2571,415700.0],["2016-03-29",16.2654,16.4826,15.948,16.4576,571600.0],["2016-03-30",16.7166,17.3765,16.6247,17.1008,866300.0],["2016-03-31",17.0507,17.2429,16.892,16.892,325000.0],["2016-04-01",16.8168,16.9171,16.633,16.7834,564600.0],["2016-04-04",16.7166,16.9755,16.7166,16.9338,401100.0],["2016-04-05",16.8252,16.8252,16.5161,16.633,299000.0],["2016-04-06",16.6664,16.8168,16.3323,16.5244,321000.0],["2016-04-07",16.4158,16.5328,16.3406,16.4409,279400.0],["2016-04-08",16.6497,16.9338,16.349,16.4826,474800.0],["2016-04-11",16.4993,16.6497,16.3072,16.3824,280000.0],["2016-04-12",15.973,16.0816,15.547,15.9146,836900.0],["2016-04-13",15.9981,16.8669,15.6556,16.5578,2223500.0],["2016-04-14",16.7082,17.0674,16.5829,16.9003,785700.0],["2016-04-15",16.8084,16.9839,16.5411,16.9588,400600.0],["2016-04-18",16.8836,17.1677,16.8168,17.0674,438400.0],["2016-04-19",16.4993,16.7249,15.3799,15.7475,1789100.0],["2016-04-20",16.1067,16.1067,15.5887,15.9062,563700.0],["2016-04-21",15.8811,16.0984,15.5219,15.5386,651900.0],["2016-04-22",15.5553,16.232,15.5553,16.232,634200.0],["2016-04-25",16.1568,16.3573,15.973,16.2153,449100.0],["2016-04-26",16.2405,16.6685,16.1985,16.6517,520000.0],["2016-04-27",16.593,16.7357,16.3748,16.6853,324800.0],["2016-04-28",16.551,16.828,16.5175,16.6937,328600.0],["2016-04-29",16.6601,16.7525,16.0223,16.2153,387500.0],["2016-05-02",16.2824,16.4671,16.0978,16.3748,375600.0],["2016-05-03",16.316,16.316,16.0558,16.0978,290500.0],["2016-05-04",16.081,16.2657,16.0223,16.0726,234100.0],["2016-05-05",16.1566,16.2069,15.7285,15.7369,582900.0],["2016-05-06",15.7369,15.9216,15.5019,15.7873,397100.0],["2016-05-09",15.7957,15.8964,15.6614,15.7117,338100.0],["2016-05-10",15.5942,15.8208,15.4767,15.8041,681900.0],["2016-05-11",15.7957,15.888,15.611,15.6446,234100.0],["2016-05-12",15.7117,15.8124,15.6026,15.653,319700.0],["2016-05-13",15.6026,15.7705,15.5271,15.5942,283200.0],["2016-05-16",15.5019,15.9299,15.4515,15.7453,229700.0],["2016-05-17",15.7033,15.846,15.2417,15.3592,470200.0],["2016-05-18",15.3424,15.7453,15.2585,15.4935,418400.0],["2016-05-19",15.4935,15.6446,15.183,15.3424,328600.0],["2016-05-20",15.4348,15.5858,15.3256,15.5439,357300.0],["2016-05-23",15.5271,15.7957,15.4515,15.7033,316300.0],["2016-05-24",15.804,16.1985,15.7201,16.0055,409100.0],["2016-05-25",16.0642,16.0642,15.8796,15.9383,116700.0],["2016-05-26",15.9383,16.1649,15.9048,16.081,128500.0],["2016-05-27",16.0223,16.1649,15.9635,16.123,136100.0],["2016-05-31",16.1733,16.3496,16.0726,16.3244,229000.0],["2016-06-01",16.3076,16.4,16.165,16.3664,178300.0],["2016-06-02",16.4083,16.4587,16.1817,16.1985,275200.0],["2016-06-03",16.1901,16.4839,16.0726,16.2321,302700.0],["2016-06-06",16.2825,16.4503,16.2657,16.3412,269200.0],["2016-06-07",16.3328,16.3748,15.9719,16.1314,491600.0],["2016-06-08",16.1146,16.1649,16.0223,16.0307,546600.0],["2016-06-09",16.0223,16.123,15.8124,15.9383,501300.0],["2016-06-10",15.888,16.0307,15.7201,15.8041,288400.0],["2016-06-13",15.7705,15.9635,15.5439,15.5439,255600.0],["2016-06-14",15.4851,15.6865,15.3676,15.4851,353400.0],["2016-06-15",15.4599,15.7537,15.4432,15.5355,419100.0],["2016-06-16",15.4767,15.7705,15.4683,15.6865,419800.0],["2016-06-17",15.7453,15.7453,15.4096,15.5271,690100.0],["2016-06-20",15.6698,15.804,15.6446,15.7369,288500.0],["2016-06-21",15.7285,15.7621,15.5019,15.5439,259300.0],["2016-06-22",15.5355,15.7117,15.4935,15.5607,271700.0],["2016-06-23",15.6026,15.8292,15.3592,15.7621,585900.0],["2016-06-24",15.2921,15.3676,14.906,14.9396,1566800.0],["2016-06-27",14.7969,14.8053,14.3185,14.3856,582300.0],["2016-06-28",14.5283,14.8472,14.4947,14.7885,459400.0],["2016-06-29",14.8556,15.0906,14.7297,15.0487,219100.0],["2016-06-30",15.1074,15.653,15.0655,15.653,500500.0],["2016-07-01",15.653,15.8124,15.6446,15.7621,414500.0],["2016-07-05",15.7117,15.7621,15.3592,15.4683,245900.0],["2016-07-06",15.3424,15.6362,15.2333,15.6194,350900.0],["2016-07-07",15.6278,15.7201,15.5355,15.6446,209800.0],["2016-07-08",15.7957,16.3076,15.6865,16.2405,625900.0],["2016-07-11",16.3664,16.7105,16.3664,16.551,535300.0],["2016-07-12",16.786,16.786,16.4419,16.5678,823100.0],["2016-07-13",17.4659,17.9862,16.0223,16.0642,2180900.0],["2016-07-14",16.0894,16.1146,14.9983,15.0739,1459700.0],["2016-07-15",15.1074,15.2081,14.8556,15.1494,758700.0],["2016-07-18",15.2165,15.2165,15.0235,15.1074,688200.0],["2016-07-19",15.0655,15.2249,15.0487,15.0487,363300.0],["2016-07-20",15.0655,15.4515,14.9228,15.4348,485400.0],["2016-07-21",15.418,15.4599,15.1158,15.1746,333100.0],["2016-07-22",15.1746,15.2669,15.0823,15.099,363400.0],["2016-07-25",15.1326,15.1914,15.0151,15.0235,341000.0],["2016-07-26",15.0066,15.285,15.0066,15.2597,356800.0],["2016-07-27",15.3187,15.3693,15.1922,15.3525,414700.0],["2016-07-28",15.285,15.3103,15.1416,15.3103,359000.0],["2016-07-29",15.2934,15.3778,15.1163,15.3525,356800.0],["2016-08-01",15.344,15.3862,15.2259,15.2597,190100.0],["2016-08-02",15.1922,15.2513,14.9729,15.0235,269200.0],["2016-08-03",15.0657,15.2344,14.9729,15.2175,188200.0],["2016-08-04",15.2259,15.3019,15.0404,15.0825,245000.0],["2016-08-05",15.1838,15.2766,15.0825,15.1332,257900.0],["2016-08-08",15.1332,15.1838,14.9813,15.0235,133100.0],["2016-08-09",15.0488,15.2175,14.9391,15.1163,189100.0],["2016-08-10",15.1247,15.1332,15.0066,15.091,125300.0],["2016-08-11",15.1585,15.3019,15.0488,15.2344,315100.0],["2016-08-12",15.2091,15.3693,15.1585,15.3609,199100.0],["2016-08-15",15.3862,15.6308,15.2259,15.5549,243700.0],["2016-08-16",15.5381,15.6815,15.3778,15.3778,216100.0],["2016-08-17",15.42,15.5718,15.1838,15.3187,179100.0],["2016-08-18",15.3525,15.4621,15.2091,15.285,165400.0],["2016-08-19",15.2766,15.4537,15.15,15.2766,238400.0],["2016-08-22",15.2681,15.5465,15.1416,15.3187,219400.0],["2016-08-23",15.3525,15.4115,15.2428,15.3609,163000.0],["2016-08-24",15.344,15.4031,15.2681,15.3525,233100.0],["2016-08-25",15.3103,15.5381,15.1753,15.5043,238500.0],["2016-08-26",15.5296,15.7236,15.479,15.5887,264700.0],["2016-08-29",15.6477,15.808,15.4959,15.6899,213400.0],["2016-08-30",15.6983,15.8164,15.673,15.749,112700.0],["2016-08-31",15.7152,15.7574,15.42,15.5043,236000.0],["2016-09-01",15.5634,15.6309,15.4537,15.6224,129100.0],["2016-09-02",15.7152,15.8839,15.6309,15.8839,211000.0],["2016-09-06",15.9514,16.0695,15.7996,16.0526,306800.0],["2016-09-07",16.0273,16.137,15.8249,15.9176,219000.0],["2016-09-08",15.9008,15.9936,15.808,15.9936,189100.0],["2016-09-09",15.9261,15.9261,15.4874,15.4874,312400.0],["2016-09-12",15.4115,15.673,15.4031,15.614,148400.0],["2016-09-13",15.5296,15.6477,15.3356,15.3609,295800.0],["2016-09-14",15.4031,15.5718,15.3103,15.3103,222200.0],["2016-09-15",15.3187,15.6055,15.285,15.479,177100.0],["2016-09-16",15.4874,15.5296,15.3019,15.3187,491500.0],["2016-09-19",15.4284,15.6815,15.4284,15.6309,166800.0],["2016-09-20",15.6815,15.7068,15.4537,15.4621,104500.0],["2016-09-21",15.5212,15.7911,15.4706,15.7405,257100.0],["2016-09-22",15.8333,16.331,15.6899,16.2972,343700.0],["2016-09-23",16.2298,16.2382,15.9092,15.9851,263900.0],["2016-09-26",15.8755,16.0104,15.7827,15.7996,180000.0],["2016-09-27",15.7574,16.0273,15.7574,15.9345,281400.0],["2016-09-28",15.9345,16.1117,15.8923,15.9514,176300.0],["2016-09-29",15.9177,15.9767,15.6983,15.9514,447900.0],["2016-09-30",15.9767,16.2551,15.9514,16.1454,269000.0],["2016-10-03",16.0864,16.2888,15.9514,16.1707,194900.0],["2016-10-04",16.2129,16.2298,16.0695,16.1538,134200.0],["2016-10-05",16.2213,16.4913,16.1285,16.3394,257200.0],["2016-10-06",16.3479,16.5334,16.2045,16.4744,208300.0],["2016-10-07",16.466,16.5419,16.1454,16.3647,187100.0],["2016-10-10",16.525,16.5587,16.2382,16.2551,217200.0],["2016-10-11",16.2382,16.2972,15.8755,16.0104,164900.0],["2016-10-12",15.9177,16.4491,15.5212,15.8502,202600.0],["2016-10-13",15.7658,15.7658,15.2934,15.3694,355200.0],["2016-10-14",15.4706,15.5971,15.2428,15.2428,174300.0],["2016-10-17",15.1838,15.3103,15.0151,15.2681,347300.0],["2016-10-18",15.4368,15.9261,15.2259,15.6899,453600.0],["2016-10-19",15.8164,16.9974,15.226,16.8287,1527100.0],["2016-10-20",16.9974,16.9974,16.2804,16.3647,556000.0],["2016-10-21",16.196,16.3226,16.0273,16.1117,384300.0],["2016-10-24",16.2382,16.4491,16.0695,16.2382,267200.0],["2016-10-25",16.196,16.3226,15.8586,15.9008,215400.0],["2016-10-26",15.943,16.196,15.8164,15.9008,361300.0],["2016-10-27",15.8586,15.9851,14.8042,15.1416,975700.0],["2016-10-28",15.1838,15.7321,15.1838,15.2259,450600.0],["2016-10-31",15.7321,15.7743,15.1838,15.3103,596500.0],["2016-11-01",15.3018,15.5985,15.1747,15.2594,340200.0],["2016-11-02",15.217,15.98,15.217,15.98,719600.0],["2016-11-03",15.98,16.1072,15.1747,15.3442,901100.0],["2016-11-04",15.4714,15.5562,15.1747,15.1747,483600.0],["2016-11-07",15.4714,15.5985,15.3018,15.5561,375100.0],["2016-11-08",15.5985,15.9376,15.429,15.8105,235900.0],["2016-11-09",15.5985,16.2343,15.5138,16.192,433900.0],["2016-11-10",16.3191,16.6582,16.1496,16.4887,655800.0],["2016-11-11",16.4887,16.9973,16.3191,16.9549,658200.0],["2016-11-14",16.9549,17.1245,16.6582,16.7854,491600.0],["2016-11-15",16.6582,16.9549,16.6158,16.9549,321700.0],["2016-11-16",16.8278,16.9973,16.6582,16.9549,276900.0],["2016-11-17",16.9125,16.9719,16.743,16.9125,335100.0],["2016-11-18",16.9125,16.9973,16.7006,16.9549,249300.0],["2016-11-21",17.9298,17.9298,16.7006,16.9549,311800.0],["2016-11-22",16.9549,17.3364,16.8108,17.2516,259300.0],["2016-11-23",17.1245,17.4636,17.0821,17.4212,225400.0],["2016-11-25",17.4636,17.6331,17.3788,17.5484,139900.0],["2016-11-28",17.5484,17.5484,16.8278,17.4212,222800.0],["2016-11-29",17.4636,17.8281,17.4212,17.5484,289700.0],["2016-11-30",17.6755,17.6755,17.1669,17.2516,252500.0],["2016-12-01",17.3364,17.6331,17.294,17.4636,444000.0],["2016-12-02",17.3364,17.5484,16.7006,17.4212,252200.0],["2016-12-05",17.506,17.9298,17.3703,17.8451,408700.0],["2016-12-06",17.8027,17.8875,17.5484,17.8027,197900.0],["2016-12-07",17.6755,18.3537,17.506,18.2689,300300.0],["2016-12-08",18.3961,19.0743,18.3537,18.9471,402100.0],["2016-12-09",18.9047,19.1591,18.7352,18.9895,303500.0],["2016-12-12",18.9047,19.0743,18.5656,18.6504,507600.0],["2016-12-13",18.6504,19.0743,18.608,18.9471,232800.0],["2016-12-14",19.0319,19.1167,18.5657,18.82,194800.0],["2016-12-15",18.8624,19.4812,18.7182,19.2862,466200.0],["2016-12-16",19.371,19.6508,19.0319,19.2439,1381000.0],["2016-12-19",19.371,19.8797,19.3286,19.4982,282100.0],["2016-12-20",19.6253,19.7949,19.4134,19.6253,194900.0],["2016-12-21",19.5829,20.134,19.0319,19.4558,225800.0],["2016-12-22",19.4558,19.5829,19.1591,19.2439,140200.0],["2016-12-23",19.2862,19.4558,18.9047,19.3286,166300.0],["2016-12-27",19.3286,19.5829,19.2015,19.2439,146700.0],["2016-12-28",19.2862,19.4558,18.9471,19.0743,174900.0],["2016-12-29",19.1167,19.2862,18.5656,19.2015,235800.0],["2016-12-30",19.2015,19.2015,18.8624,18.9471,184700.0],["2017-01-03",18.9047,19.4134,18.82,19.2015,451900.0],["2017-01-04",19.1167,19.7101,19.1167,19.6677,275900.0],["2017-01-05",19.6253,19.7101,19.0319,19.1167,181400.0],["2017-01-06",19.2015,19.2438,18.7776,18.8624,243800.0],["2017-01-09",18.7776,19.1167,18.7352,18.7352,235700.0],["2017-01-10",18.7776,18.9471,18.6759,18.9471,241700.0],["2017-01-11",18.9047,19.1167,18.6504,18.9471,138800.0],["2017-01-12",18.9471,18.9471,18.5233,18.6928,217800.0],["2017-01-13",18.7776,19.1591,18.7182,18.8624,235700.0],["2017-01-17",18.7776,19.2438,18.4385,19.1167,660400.0],["2017-01-18",19.4982,19.6677,18.2266,19.2439,1514200.0],["2017-01-19",19.371,19.4982,19.0319,19.1591,562300.0],["2017-01-20",19.2862,19.2862,18.7352,18.7776,459300.0],["2017-01-23",18.7352,18.9047,18.5233,18.7352,379100.0],["2017-01-24",18.7776,19.2015,18.608,18.9895,254300.0],["2017-01-25",19.1591,19.4558,18.7776,18.8624,501300.0],["2017-01-26",18.9471,19.0319,18.4385,18.6504,321100.0],["2017-01-27",18.608,18.7352,18.3113,18.4809,280400.0],["2017-01-30",18.3961,18.6504,18.2266,18.4385,374100.0],["2017-01-31",18.3448,18.7705,18.3278,18.6428,397000.0],["2017-02-01",18.7705,18.8982,18.3874,18.6002,281500.0],["2017-02-02",18.5577,18.7279,18.43,18.5151,268500.0],["2017-02-03",18.5577,18.813,18.4725,18.5151,339000.0],["2017-02-06",18.4725,18.4725,18.1746,18.2597,339700.0],["2017-02-07",18.2597,18.3448,18.0469,18.1746,317600.0],["2017-02-08",18.0895,18.3448,18.0043,18.2172,223000.0],["2017-02-09",18.2172,18.6854,18.2172,18.43,346800.0],["2017-02-10",18.5151,18.5151,18.3023,18.43,443300.0],["2017-02-13",18.5151,18.7705,18.3448,18.43,229700.0],["2017-02-14",18.3874,18.6258,18.2597,18.3449,266900.0],["2017-02-15",18.2172,18.6002,18.2172,18.5577,241700.0],["2017-02-16",18.6002,18.6854,18.2853,18.4725,348900.0],["2017-02-17",18.5151,18.5577,18.2172,18.4725,497800.0],["2017-02-21",18.5151,18.6683,18.3449,18.3449,179500.0],["2017-02-22",18.3449,18.4725,18.2172,18.3449,266800.0],["2017-02-23",18.4725,18.4725,17.9618,18.2597,436800.0],["2017-02-24",18.0895,18.5151,18.0895,18.43,198700.0],["2017-02-27",18.43,18.6002,17.5447,18.5577,284800.0],["2017-02-28",18.5151,18.5406,17.9192,18.0043,403600.0],["2017-03-01",18.2597,18.6428,18.0043,18.6002,363800.0],["2017-03-02",18.5577,18.6428,18.2853,18.3874,184700.0],["2017-03-03",18.3449,18.43,17.9192,18.3449,327200.0],["2017-03-06",18.2597,18.4725,18.1746,18.3874,150200.0],["2017-03-07",18.3448,18.4725,18.2172,18.2597,146600.0],["2017-03-08",18.1746,18.4725,18.0469,18.0895,165200.0],["2017-03-09",18.0469,18.132,17.9618,18.0043,186200.0],["2017-03-10",18.0043,18.1746,17.8766,18.0895,206100.0],["2017-03-13",18.132,18.132,17.8766,18.0469,191100.0],["2017-03-14",17.9618,18.0469,17.8341,18.0469,121900.0],["2017-03-15",18.0895,18.2597,18.0299,18.132,335700.0],["2017-03-16",18.2172,18.2172,17.9618,18.132,485800.0],["2017-03-17",18.0895,18.43,17.9192,18.3874,730300.0],["2017-03-20",18.3448,18.4129,18.2172,18.3023,169000.0],["2017-03-21",18.3448,18.43,17.8766,17.9192,223000.0],["2017-03-22",17.8341,18.0043,17.5787,17.7064,362500.0],["2017-03-23",17.749,18.3023,17.5361,18.132,253300.0],["2017-03-24",18.132,18.3278,17.9618,17.9618,260100.0],["2017-03-27",17.6638,18.0895,17.6638,18.0043,416500.0],["2017-03-28",17.9618,18.0043,17.749,17.9192,201900.0],["2017-03-29",17.8767,18.0043,17.7064,17.9618,464900.0],["2017-03-30",17.9618,18.0895,17.8341,17.9192,240800.0],["2017-03-31",17.9192,18.0469,17.5361,17.6638,623700.0],["2017-04-03",17.6638,17.749,17.136,17.1531,289300.0],["2017-04-04",17.1531,17.3233,16.9232,17.0254,283900.0],["2017-04-05",17.1105,17.3233,16.77,16.9403,347400.0],["2017-04-06",16.8977,17.0679,16.77,16.9828,232900.0],["2017-04-07",16.9403,17.1531,16.8977,17.0679,262800.0],["2017-04-10",17.0679,17.1531,16.8296,16.9403,161400.0],["2017-04-11",16.8551,17.1105,16.8126,16.9828,315900.0],["2017-04-12",16.9403,16.9828,16.6423,16.6849,233300.0],["2017-04-13",16.6849,16.7274,16.1145,16.2592,288800.0],["2017-04-17",16.2592,16.5146,16.2167,16.3869,314400.0],["2017-04-18",16.2592,16.7274,16.2592,16.6849,403100.0],["2017-04-19",17.6213,17.749,16.3444,16.8551,1496100.0],["2017-04-20",18.1746,18.1746,16.7274,16.8977,882600.0],["2017-04-21",16.8977,17.1105,16.6678,16.7274,526200.0],["2017-04-24",16.9828,17.1105,16.8126,17.0254,356500.0],["2017-04-25",17.1531,17.3233,17.0679,17.1105,216500.0],["2017-04-26",17.1956,17.3233,16.9403,17.0679,357300.0],["2017-04-27",17.0679,17.1956,16.9658,17.0254,255300.0],["2017-04-28",17.0254,17.1531,16.8551,17.0254,402400.0],["2017-05-01",17.0679,17.2382,16.9232,17.1105,377200.0],["2017-05-02",17.1447,17.273,17.0165,17.2302,292100.0],["2017-05-03",17.1875,17.273,17.0164,17.0592,415000.0],["2017-05-04",17.1447,17.273,17.0164,17.0164,238000.0],["2017-05-05",17.0592,17.2302,17.0421,17.1875,353400.0],["2017-05-08",17.1447,17.2302,17.0592,17.102,321100.0],["2017-05-09",17.102,17.2302,17.0164,17.0164,376300.0],["2017-05-10",17.0165,17.5295,17.0165,17.3157,373200.0],["2017-05-11",17.273,17.3585,17.0592,17.273,155100.0],["2017-05-12",17.2302,17.2559,17.0592,17.1875,210200.0],["2017-05-15",17.3157,17.4012,17.102,17.2302,285900.0],["2017-05-16",17.273,17.273,17.0592,17.1447,297900.0],["2017-05-17",16.9309,17.273,16.9309,17.0164,465600.0],["2017-05-18",16.8882,17.102,16.3751,16.5461,712000.0],["2017-05-19",16.5889,16.8454,16.5461,16.7172,611300.0],["2017-05-22",16.7599,16.9309,16.5889,16.8882,275900.0],["2017-05-23",16.9309,17.0164,16.5889,16.7172,635500.0],["2017-05-24",16.7599,16.9737,16.6573,16.8882,254300.0],["2017-05-25",16.9737,17.102,16.7172,16.8454,284900.0],["2017-05-26",16.8027,17.1447,16.8027,17.0164,271200.0],["2017-05-30",17.0164,17.0164,16.7856,16.8454,329600.0],["2017-05-31",16.8882,17.0164,16.4606,16.4606,502900.0],["2017-06-01",16.5889,17.444,16.4606,17.444,312900.0],["2017-06-02",17.4867,17.7005,17.273,17.444,251000.0],["2017-06-05",17.4012,17.5723,17.3157,17.5295,237500.0],["2017-06-06",17.444,17.6407,17.4012,17.5723,228600.0],["2017-06-07",17.5723,17.6407,17.2986,17.444,267100.0],["2017-06-08",17.444,17.7005,17.3585,17.5723,204100.0],["2017-06-09",17.615,17.8288,17.4868,17.6578,294800.0],["2017-06-12",17.7005,17.7005,17.4012,17.4868,200400.0],["2017-06-13",17.5295,17.6578,17.444,17.615,142400.0],["2017-06-14",17.6578,17.6578,17.3157,17.4868,178400.0],["2017-06-15",17.2302,17.5295,17.2302,17.3157,137900.0],["2017-06-16",17.1447,17.5295,17.0592,17.444,355500.0],["2017-06-19",17.4867,17.4867,17.2131,17.444,181200.0],["2017-06-20",17.4012,17.4012,17.1875,17.1875,192200.0],["2017-06-21",17.273,17.273,16.8027,16.8027,203400.0],["2017-06-22",16.8454,17.0421,16.6915,16.9309,118400.0],["2017-06-23",16.9309,17.1875,16.9309,17.0164,1492500.0],["2017-06-26",17.0592,17.3157,17.0592,17.102,297100.0],["2017-06-27",17.0592,17.2302,16.9309,17.1447,191300.0],["2017-06-28",17.2302,17.615,17.2302,17.5295,410300.0],["2017-06-29",17.5295,17.5295,17.3585,17.444,284500.0],["2017-06-30",17.4868,17.8288,17.3585,17.6578,396600.0],["2017-07-03",17.7433,17.786,17.615,17.786,122600.0],["2017-07-05",17.7433,17.8288,17.615,17.6578,331900.0],["2017-07-06",17.5295,17.5723,17.102,17.1447,226000.0],["2017-07-07",17.1447,17.5295,17.1447,17.5295,152600.0],["2017-07-10",17.444,17.7005,17.444,17.5723,249700.0],["2017-07-11",17.5295,17.5552,17.3157,17.444,136300.0],["2017-07-12",17.5723,17.8288,17.5295,17.7433,215000.0],["2017-07-13",17.786,17.786,17.273,17.3157,208500.0],["2017-07-14",17.3585,17.4696,17.2302,17.444,149900.0],["2017-07-17",17.4012,17.615,17.273,17.5295,251200.0],["2017-07-18",17.5295,17.615,17.1447,17.5295,580600.0],["2017-07-19",18.3846,19.368,18.3419,18.8122,1353200.0],["2017-07-20",19.1542,20.3941,18.6839,20.3513,929000.0],["2017-07-21",20.3941,20.4368,19.9238,19.9238,456100.0],["2017-07-24",19.881,20.2658,19.881,20.1803,451000.0],["2017-07-25",20.3086,20.5651,20.1803,20.3513,370000.0],["2017-07-26",20.3513,20.5223,19.9067,19.9665,319000.0],["2017-07-27",20.0093,20.2658,19.881,19.9665,417600.0],["2017-07-28",19.9238,20.0948,19.7955,19.8383,310200.0],["2017-07-31",19.881,20.0948,19.7955,20.052,440500.0],["2017-08-01",20.1722,20.3868,19.9147,20.301,261100.0],["2017-08-02",20.301,20.3267,19.743,19.7859,362800.0],["2017-08-03",19.8718,20.0005,19.4855,19.5713,209000.0],["2017-08-04",19.5713,19.5713,19.0563,19.2709,328100.0],["2017-08-07",19.2709,19.3567,19.0563,19.1421,318300.0],["2017-08-08",19.0992,19.5113,19.0992,19.3567,320400.0],["2017-08-09",19.1851,19.3825,18.8675,19.0134,297500.0],["2017-08-10",18.9705,19.0134,18.67,18.713,280000.0],["2017-08-11",18.7559,18.8417,18.4812,18.713,359200.0],["2017-08-14",18.7988,18.8846,18.6958,18.8417,264700.0],["2017-08-15",18.9276,18.9705,18.6271,18.6271,200500.0],["2017-08-16",18.7559,18.8417,18.6529,18.7559,236200.0],["2017-08-17",18.6271,18.7559,18.3095,18.4554,341900.0],["2017-08-18",18.2838,18.713,18.2666,18.5413,1276000.0],["2017-08-21",18.4984,18.5842,18.2838,18.4125,201200.0],["2017-08-22",18.4554,18.713,18.4125,18.5842,229400.0],["2017-08-23",18.4984,18.8417,18.4554,18.6271,220300.0],["2017-08-24",18.7559,19.0134,18.5842,18.9276,308100.0],["2017-08-25",18.9705,19.0992,18.9275,19.0992,156700.0],["2017-08-28",19.0992,19.0992,18.713,18.8846,196800.0],["2017-08-29",18.7559,18.8675,18.6529,18.8417,189800.0],["2017-08-30",18.8417,19.0134,18.7559,18.9276,174800.0],["2017-08-31",18.9705,18.9705,18.6271,18.9705,213100.0],["2017-09-01",18.9705,19.1421,18.8846,19.0992,216700.0],["2017-09-05",19.0992,19.0992,18.4383,18.5842,280900.0],["2017-09-06",18.67,18.7988,18.5413,18.6271,199100.0],["2017-09-07",18.67,18.713,18.4383,18.6271,189400.0],["2017-09-08",18.5413,18.7559,18.3696,18.6271,213700.0],["2017-09-11",18.7559,19.0391,18.67,18.9276,219700.0],["2017-09-12",18.9705,19.1851,18.9275,19.1851,357000.0],["2017-09-13",19.1421,19.228,19.0563,19.0992,217600.0],["2017-09-14",19.0992,19.2537,19.0563,19.1851,213700.0],["2017-09-15",19.1851,19.3138,19.0563,19.2709,604100.0],["2017-09-18",19.3138,19.3138,19.1851,19.3138,205200.0],["2017-09-19",19.3138,19.6143,19.0992,19.228,551700.0],["2017-09-20",19.228,19.4426,19.1851,19.3138,227500.0],["2017-09-21",19.3138,19.4426,19.1851,19.2709,187100.0],["2017-09-22",19.2709,19.5713,19.2709,19.4426,145600.0],["2017-09-25",19.3997,19.5971,19.228,19.3997,287400.0],["2017-09-26",19.4855,19.9147,19.3997,19.8718,364600.0],["2017-09-27",19.9147,20.8589,19.7859,20.5156,907900.0],["2017-09-28",20.4297,20.9019,20.2151,20.301,610900.0],["2017-09-29",20.301,20.6873,20.2151,20.6014,291900.0],["2017-10-02",20.6014,20.9448,20.5156,20.9019,336900.0],["2017-10-03",20.9019,20.9877,20.7302,20.9448,199700.0],["2017-10-04",20.9018,21.1164,20.816,21.0306,197800.0],["2017-10-05",21.0306,21.0306,20.816,20.9019,176600.0],["2017-10-06",20.816,21.0134,20.7731,20.816,223400.0],["2017-10-09",20.816,21.0735,20.7731,20.9877,220900.0],["2017-10-10",20.9877,21.1164,20.816,20.8589,199800.0],["2017-10-11",20.816,21.0735,20.4297,20.9877,228800.0],["2017-10-12",20.9019,21.0306,20.6443,20.6873,271300.0],["2017-10-13",20.7302,20.8589,20.6014,20.7731,153300.0],["2017-10-16",20.816,20.9877,20.5156,20.6014,210500.0],["2017-10-17",20.5156,20.6873,20.4297,20.5156,288400.0],["2017-10-18",21.5456,21.5456,19.0563,19.1851,1276900.0],["2017-10-19",19.0992,19.3138,18.67,18.7559,694700.0],["2017-10-20",19.0134,19.0563,18.4984,18.8417,661100.0],["2017-10-23",18.8846,18.9705,18.4984,18.5413,386100.0],["2017-10-24",18.5842,18.713,18.4984,18.5413,462800.0],["2017-10-25",18.4554,18.5413,18.1979,18.2408,413700.0],["2017-10-26",18.2408,18.2838,17.9833,18.0262,436800.0],["2017-10-27",18.0692,18.5842,17.9404,18.3696,561700.0],["2017-10-30",18.4125,18.4125,18.0091,18.1979,337600.0],["2017-10-31",18.1893,18.4048,18.06,18.1893,367600.0],["2017-11-01",18.3186,18.4048,17.9738,18.1031,283300.0],["2017-11-02",18.06,18.1031,17.8014,17.8876,310700.0],["2017-11-03",17.9307,18.1031,17.7583,17.9738,425100.0],["2017-11-06",18.0169,18.1462,17.9134,18.0169,540500.0],["2017-11-07",17.8876,18.129,17.8876,18.0169,314900.0],["2017-11-08",18.1031,18.1031,17.8445,17.9738,241700.0],["2017-11-09",17.9738,18.0169,17.629,17.6721,234400.0],["2017-11-10",17.6721,17.9307,17.6721,17.8014,144600.0],["2017-11-13",17.7152,17.9738,17.7152,17.8014,143200.0],["2017-11-14",17.7152,17.8876,17.7152,17.8445,218700.0],["2017-11-15",17.7152,18.06,17.7152,17.8876,381700.0],["2017-11-16",17.8876,18.1893,17.4997,18.1462,480100.0],["2017-11-17",18.0169,18.4738,17.9307,18.3186,268100.0],["2017-11-20",18.3186,18.7927,18.2324,18.6634,333900.0],["2017-11-21",18.6203,18.922,18.5341,18.8789,266500.0],["2017-11-22",18.8358,19.3531,18.1462,19.0513,409000.0],["2017-11-24",19.0945,19.2669,18.922,19.2238,120200.0],["2017-11-27",19.2669,19.3531,19.0513,19.1807,291700.0],["2017-11-28",19.1807,19.8703,19.1376,19.7841,465800.0],["2017-11-29",19.741,19.8272,19.4393,19.6979,247200.0],["2017-11-30",19.6979,19.9134,19.5686,19.9134,228600.0],["2017-12-01",19.9134,19.9134,19.2065,19.6548,267200.0],["2017-12-04",19.8703,19.9565,19.4393,19.6117,243700.0],["2017-12-05",19.6979,19.6979,19.2238,19.2669,197300.0],["2017-12-06",19.2669,19.3962,19.0513,19.0945,179100.0],["2017-12-07",19.1376,19.2238,19.0082,19.0513,213000.0],["2017-12-08",19.0513,19.31,19.0082,19.0945,165300.0],["2017-12-11",19.1376,19.1807,18.922,18.9651,297100.0],["2017-12-12",18.8789,19.0514,18.7496,18.8358,326900.0],["2017-12-13",18.8358,19.1807,18.7065,18.7927,533000.0],["2017-12-14",18.7927,19.06,18.56,18.6203,556600.0],["2017-12-15",18.6634,19.0082,18.491,18.8789,758800.0],["2017-12-18",19.0513,19.31,18.9651,19.0945,263500.0],["2017-12-19",19.0082,19.2669,18.9651,19.0513,235100.0],["2017-12-20",19.0945,19.741,19.0945,19.5255,367700.0],["2017-12-21",19.5255,19.8703,19.4824,19.6548,242500.0],["2017-12-22",19.6548,19.6548,19.3962,19.4393,183700.0],["2017-12-26",19.3962,19.4393,19.31,19.3531,103200.0],["2017-12-27",19.3962,19.4824,19.1375,19.2669,162400.0],["2017-12-28",19.2669,19.3531,19.0513,19.1807,142400.0],["2017-12-29",16.2497,17.1979,16.0773,16.6807,1881900.0],["2018-01-02",16.6376,17.4997,16.6376,17.241,829800.0],["2018-01-03",17.1979,17.3272,16.5945,16.6376,627300.0],["2018-01-04",16.7669,16.8962,16.5083,16.5945,400000.0],["2018-01-05",16.6376,16.8531,16.4652,16.6376,509400.0],["2018-01-08",16.6376,17.0686,16.4652,17.0255,550100.0],["2018-01-09",17.0255,17.0255,16.6807,16.7669,302100.0],["2018-01-10",16.6807,16.8962,16.5945,16.8962,333800.0],["2018-01-11",16.8962,17.0686,16.7238,16.9824,375700.0],["2018-01-12",16.8962,17.1979,16.8531,16.9824,349000.0],["2018-01-16",17.629,17.629,16.7669,16.81,760300.0],["2018-01-17",16.379,16.8962,16.0342,16.2497,1084900.0],["2018-01-18",15.9911,16.0773,14.2411,14.379,2069500.0],["2018-01-19",14.3532,14.4825,14.0083,14.1377,1046200.0],["2018-01-22",14.0945,14.4825,13.8359,14.4825,904900.0],["2018-01-23",14.5256,14.7842,14.3101,14.4825,843000.0],["2018-01-24",14.5687,14.5687,13.7928,13.9652,603000.0],["2018-01-25",14.0946,14.0946,13.6635,13.7928,732700.0],["2018-01-26",13.879,14.1377,13.7497,14.0083,420900.0],["2018-01-29",14.0514,14.1808,13.8101,13.9221,412700.0],["2018-01-30",13.9568,14.2169,13.8701,13.9568,566500.0],["2018-01-31",13.9135,14.1042,13.7834,13.8701,593400.0],["2018-02-01",13.8701,14.2602,13.8701,14.0435,1139400.0],["2018-02-02",14.0435,14.3036,14.0435,14.1302,674700.0],["2018-02-05",14.0868,14.2602,13.8268,13.8268,847300.0],["2018-02-06",13.6101,14.1302,13.5667,13.9568,856000.0],["2018-02-07",14.0002,14.1735,13.9395,14.0868,713800.0],["2018-02-08",14.1302,14.1302,13.7401,13.7834,1093600.0],["2018-02-09",13.9135,14.0868,13.6534,13.9135,692300.0],["2018-02-12",13.9568,14.3036,13.8094,14.1735,416900.0],["2018-02-13",14.1735,14.3903,14.0435,14.2169,349900.0],["2018-02-14",14.0868,14.4769,14.0002,14.1302,438100.0],["2018-02-15",14.2602,14.4336,14.0868,14.3036,366500.0],["2018-02-16",14.2602,14.4163,13.9568,14.0868,477500.0],["2018-02-20",14.0002,14.4163,13.9568,14.2169,599800.0],["2018-02-21",14.2169,14.4336,14.0868,14.1042,525300.0],["2018-02-22",14.0868,14.0868,13.5927,13.6968,1197700.0],["2018-02-23",13.6968,13.7401,13.5494,13.6101,554700.0],["2018-02-26",13.6534,13.7834,13.5927,13.6968,804100.0],["2018-02-27",13.6968,13.7834,13.3067,13.3067,795100.0],["2018-02-28",13.35,13.6534,13.22,13.5667,661000.0],["2018-03-01",13.6101,13.7401,13.35,13.4367,524300.0],["2018-03-02",13.3067,13.6101,13.2633,13.48,483300.0],["2018-03-05",13.48,13.8268,13.48,13.6101,446200.0],["2018-03-06",13.7401,13.8701,13.6534,13.8701,532100.0],["2018-03-07",13.8268,14.2169,13.7401,14.0002,487700.0],["2018-03-08",14.0435,14.2169,14.0002,14.1302,325600.0],["2018-03-09",14.1302,14.2602,13.9828,14.1302,460300.0],["2018-03-12",14.1302,14.3036,14.1302,14.2602,438600.0],["2018-03-13",14.3036,14.6503,14.2602,14.4336,848100.0],["2018-03-14",14.4336,14.4336,14.0868,14.0868,585300.0],["2018-03-15",14.1302,14.2169,13.7834,14.1302,333700.0],["2018-03-16",14.1302,14.1302,13.6968,13.7834,927300.0],["2018-03-19",13.6967,14.0002,13.5667,13.9135,541300.0],["2018-03-20",13.9135,14.0002,13.7834,13.9568,284400.0],["2018-03-21",13.9568,14.0002,13.6967,13.9135,360000.0],["2018-03-22",13.8268,13.9135,13.48,13.6534,606500.0],["2018-03-23",13.6534,13.7834,13.3933,13.5667,600900.0],["2018-03-26",13.6534,13.7834,13.22,13.48,429900.0],["2018-03-27",13.5234,13.5667,13.2026,13.3067,291000.0],["2018-03-28",13.2633,13.4367,13.1333,13.35,662700.0],["2018-03-29",13.3933,13.6534,13.35,13.48,508400.0],["2018-04-02",13.5234,13.5667,13.0466,13.1766,410500.0],["2018-04-03",13.22,13.22,13.0466,13.1766,362700.0],["2018-04-04",12.9166,13.0899,12.8299,13.0899,353000.0],["2018-04-05",13.0899,13.1333,13.0032,13.0899,285100.0],["2018-04-06",13.0466,13.22,12.8299,12.9166,521900.0],["2018-04-09",13.0032,13.2633,12.9166,13.0899,270800.0],["2018-04-10",13.22,13.35,13.0466,13.1766,524300.0],["2018-04-11",13.1333,13.6968,13.1333,13.35,350800.0],["2018-04-12",13.4367,13.5234,13.35,13.35,365700.0],["2018-04-13",13.4367,13.5234,13.3067,13.48,201600.0],["2018-04-16",13.48,13.5494,13.2633,13.48,351600.0],["2018-04-17",13.5234,14.0868,13.506,13.9135,1006400.0],["2018-04-18",12.8299,13.3067,12.4831,12.9599,1566600.0],["2018-04-19",12.7432,13.0466,12.6998,12.8559,481300.0],["2018-04-20",12.7865,12.8732,12.6998,12.7432,756600.0],["2018-04-23",12.7865,12.8732,12.4831,12.5265,442900.0],["2018-04-24",12.5698,12.7865,12.4831,12.7432,503300.0],["2018-04-25",12.7865,12.7865,12.5698,12.7432,335600.0],["2018-04-26",12.7432,12.7865,12.3964,12.6565,343600.0],["2018-04-27",12.6998,12.8559,12.3964,12.5698,297000.0],["2018-04-30",12.5698,12.7432,12.4398,12.6998,470700.0],["2018-05-01",12.6911,12.9964,12.5603,12.9964,498900.0],["2018-05-02",13.04,13.2145,12.8219,12.9964,427700.0],["2018-05-03",12.9528,13.04,12.7173,12.8656,435400.0],["2018-05-04",12.8656,13.1708,12.7347,12.9528,354200.0],["2018-05-07",13.04,13.5634,12.9528,13.1272,531400.0],["2018-05-08",13.0836,13.3889,12.9528,13.3453,310300.0],["2018-05-09",13.3453,13.3889,13.1272,13.3017,316100.0],["2018-05-10",13.2581,13.4325,13.1708,13.3017,330700.0],["2018-05-11",13.3017,13.3889,13.1708,13.2145,208000.0],["2018-05-14",13.2581,13.3017,12.8045,12.8656,384400.0],["2018-05-15",12.8656,12.8656,12.6911,12.6911,261000.0],["2018-05-16",12.7783,12.9964,12.6911,12.8219,319200.0],["2018-05-17",12.8656,12.9528,12.7347,12.8656,312700.0],["2018-05-18",12.9092,12.9964,12.7783,12.9528,203500.0],["2018-05-21",12.9528,13.4761,12.9528,13.4761,593800.0],["2018-05-22",13.3889,13.8686,13.1272,13.1708,430400.0],["2018-05-23",13.0836,13.0836,12.8656,12.9964,374400.0],["2018-05-24",13.04,13.04,12.7347,12.7783,315200.0],["2018-05-25",12.8219,13.1708,12.7347,13.1272,285900.0],["2018-05-29",13.04,13.1272,12.8656,12.9092,298500.0],["2018-05-30",12.9092,12.9528,12.3422,12.4294,499200.0],["2018-05-31",12.4731,12.5167,12.1678,12.1678,424200.0],["2018-06-01",12.2114,12.4731,12.2114,12.3422,679800.0],["2018-06-04",12.4294,13.2145,12.3858,13.1708,862500.0],["2018-06-05",13.1708,13.5634,13.0662,13.2581,393200.0],["2018-06-06",13.2581,13.2581,12.9528,13.0836,274700.0],["2018-06-07",13.1272,13.1272,12.8219,12.9092,258300.0],["2018-06-08",12.9092,12.9528,12.7783,12.8219,180000.0],["2018-06-11",12.8219,12.9092,12.4731,12.6475,360600.0],["2018-06-12",12.6475,12.7347,12.5603,12.6475,135300.0],["2018-06-13",12.6911,12.8656,12.6039,12.8656,204700.0],["2018-06-14",12.8656,13.3453,12.8219,13.2145,323900.0],["2018-06-15",13.1708,13.5895,13.1272,13.4761,555900.0],["2018-06-18",13.4761,13.5197,13.2581,13.5197,200700.0],["2018-06-19",13.4325,13.5197,13.2581,13.3453,194300.0],["2018-06-20",13.3453,13.4325,13.2145,13.2581,257700.0],["2018-06-21",13.2581,13.2581,12.4294,12.4731,880500.0],["2018-06-22",12.5603,12.6475,12.2986,12.5167,749900.0],["2018-06-25",12.4294,12.5603,12.3248,12.4731,192900.0],["2018-06-26",12.4731,12.6911,12.3422,12.6475,209400.0],["2018-06-27",12.6475,12.8219,12.6039,12.7347,236800.0],["2018-06-28",12.7347,12.9964,12.6475,12.8656,224700.0],["2018-06-29",12.8656,13.0836,12.7783,12.9528,196000.0],["2018-07-02",12.9092,13.04,12.6911,13.04,230100.0],["2018-07-03",13.0836,13.3453,12.9964,13.0836,234600.0],["2018-07-05",13.1272,13.4761,13.0836,13.3889,255100.0],["2018-07-06",13.4325,13.6942,13.3889,13.5197,214600.0],["2018-07-09",13.5634,13.6506,13.3889,13.4325,198900.0],["2018-07-10",13.4325,13.4761,13.3017,13.3889,166500.0],["2018-07-11",13.3017,13.4761,13.1272,13.1708,248900.0],["2018-07-12",13.2145,13.6506,13.1708,13.5895,230500.0],["2018-07-13",13.5634,13.7378,13.5197,13.6506,172700.0],["2018-07-16",13.6506,14.0431,13.5634,13.9559,918200.0],["2018-07-17",13.8686,13.9995,13.607,13.9559,1152300.0],["2018-07-18",14.6537,15.0026,13.607,13.9995,1497000.0],["2018-07-19",13.9995,14.4792,13.7814,14.3484,615100.0],["2018-07-20",14.3048,14.5664,14.1739,14.392,393700.0],["2018-07-23",14.3484,14.61,14.0867,14.5664,537700.0],["2018-07-24",14.5664,14.7409,14.3048,14.4356,576000.0],["2018-07-25",14.392,14.392,13.9122,13.9995,302600.0],["2018-07-26",13.9995,14.392,13.9559,14.392,271400.0],["2018-07-27",14.3484,14.392,14.0867,14.2175,238200.0],["2018-07-30",14.1739,14.392,14.1303,14.1739,211600.0],["2018-07-31",14.209,14.4283,14.0774,14.2529,357300.0],["2018-08-01",14.2967,14.3406,14.0336,14.1652,276600.0],["2018-08-02",14.1652,14.2967,14.0336,14.209,135500.0],["2018-08-03",14.2529,14.4721,14.0774,14.1652,132300.0],["2018-08-06",14.209,14.2967,14.0336,14.2967,101900.0],["2018-08-07",14.2967,14.516,14.2529,14.2967,205000.0],["2018-08-08",14.3406,14.3406,13.9459,13.9897,244000.0],["2018-08-09",13.9459,14.1213,13.902,13.9459,221600.0],["2018-08-10",13.902,14.0336,13.7705,13.9459,262000.0],["2018-08-13",13.9897,14.1476,13.8143,14.1213,319300.0],["2018-08-14",14.1213,14.2529,14.0336,14.209,153100.0],["2018-08-15",14.1652,14.1652,13.9897,14.0774,333500.0],["2018-08-16",14.1213,14.4721,14.1213,14.4283,200000.0],["2018-08-17",14.3406,14.5423,14.2529,14.3406,256300.0],["2018-08-20",14.3844,14.6037,14.3844,14.516,381200.0],["2018-08-21",14.6037,14.823,14.516,14.823,248300.0],["2018-08-22",14.7791,14.9545,14.709,14.8668,191200.0],["2018-08-23",14.8668,15.0423,14.823,14.9107,130600.0],["2018-08-24",14.8668,15.0422,14.823,14.8668,208800.0],["2018-08-27",14.9545,15.0423,14.8668,14.9107,145000.0],["2018-08-28",14.9107,14.9545,14.823,14.8668,136600.0],["2018-08-29",14.823,14.9984,14.823,14.9107,122500.0],["2018-08-30",14.9545,15.0422,14.823,14.9984,282600.0],["2018-08-31",14.9545,15.0861,14.9107,15.0861,147800.0],["2018-09-04",15.0861,15.13,14.7791,14.8668,187900.0],["2018-09-05",14.9107,14.9545,14.6914,14.8668,142300.0],["2018-09-06",14.823,14.823,14.6476,14.6914,104500.0],["2018-09-07",14.6914,14.8668,14.6037,14.823,172300.0],["2018-09-10",14.823,14.823,14.6476,14.6476,124600.0],["2018-09-11",14.6476,14.6476,14.2967,14.4721,153800.0],["2018-09-12",14.6037,16.4895,14.5862,16.2702,755500.0],["2018-09-13",16.2702,16.928,16.2702,16.4895,497500.0],["2018-09-14",16.4456,16.6473,16.3579,16.4456,231500.0],["2018-09-17",16.3579,16.4018,15.7439,16.1825,197700.0],["2018-09-18",16.0948,16.4456,16.0948,16.314,287800.0],["2018-09-19",16.2702,16.314,16.0071,16.0948,321300.0],["2018-09-20",16.1825,16.3579,16.1825,16.2263,181800.0],["2018-09-21",16.2263,16.4456,16.0509,16.314,1051600.0],["2018-09-24",16.3579,16.4456,15.9632,16.0071,163800.0],["2018-09-25",16.0509,16.1825,15.8316,15.9632,235000.0],["2018-09-26",16.0071,16.0948,15.8316,15.8755,157300.0],["2018-09-27",15.9193,15.9193,15.3054,15.3054,267900.0],["2018-09-28",15.2615,15.4808,15.2177,15.4808,232100.0],["2018-10-01",15.5334,15.6387,15.2352,15.4106,337900.0],["2018-10-02",15.358,15.8404,15.2791,15.6738,376300.0],["2018-10-03",15.7001,16.0597,15.6211,15.8053,240100.0],["2018-10-04",15.7966,15.9544,15.4282,15.5334,184700.0],["2018-10-05",15.5334,15.5334,15.0686,15.2177,213700.0],["2018-10-08",15.2089,15.4194,14.9282,15.0861,190000.0],["2018-10-09",15.0335,15.4983,14.937,15.4194,230800.0],["2018-10-10",15.4019,15.4194,14.9282,14.9633,212400.0],["2018-10-11",14.8493,15.13,14.7879,14.823,240000.0],["2018-10-12",14.9545,15.2352,14.7616,14.8756,199500.0],["2018-10-15",14.8844,15.1738,14.6826,14.9545,237100.0],["2018-10-16",14.9458,16.1386,14.8142,15.893,758900.0],["2018-10-17",15.1124,15.5597,12.9723,13.1653,2514700.0],["2018-10-18",13.253,13.253,11.8584,12.1303,1253400.0],["2018-10-19",12.104,12.5425,12.0689,12.0864,622800.0],["2018-10-22",12.0601,12.6215,12.0601,12.2882,472500.0],["2018-10-23",12.1741,12.3671,11.9198,12.2268,395000.0],["2018-10-24",12.218,12.2268,11.7268,11.7444,304800.0],["2018-10-25",11.797,12.0338,11.6391,11.8584,267400.0],["2018-10-26",11.683,11.9987,11.4461,11.8759,256200.0],["2018-10-29",12.0952,12.2004,11.5251,11.6654,256000.0],["2018-10-30",11.7007,12.1688,11.6831,12.1158,210400.0],["2018-10-31",12.2129,12.3012,11.8155,11.8685,302400.0],["2018-11-01",11.9215,12.3101,11.7979,12.2747,323600.0],["2018-11-02",12.3277,12.3984,12.2129,12.2924,271700.0],["2018-11-05",12.3189,12.5132,12.1334,12.4072,441700.0],["2018-11-06",12.3984,12.6015,12.2394,12.3542,286100.0],["2018-11-07",12.4514,12.6456,12.3542,12.6456,175700.0],["2018-11-08",12.6191,12.8046,12.575,12.7781,164700.0],["2018-11-09",12.7163,12.7339,12.363,12.469,282000.0],["2018-11-12",12.3719,12.4602,11.8685,11.8774,383100.0],["2018-11-13",11.9657,12.1511,11.9127,12.0981,161900.0],["2018-11-14",12.1864,12.3101,11.895,12.0363,410300.0],["2018-11-15",12.0628,12.2041,11.7979,12.1688,192600.0],["2018-11-16",12.0805,12.1246,11.8774,12.0451,257700.0],["2018-11-19",12.0098,12.0098,11.4976,11.842,322100.0],["2018-11-20",11.7096,11.7802,11.0738,11.0826,172500.0],["2018-11-21",11.1621,11.4623,11.0914,11.427,165900.0],["2018-11-23",11.3563,11.5418,11.3034,11.3652,57200.0],["2018-11-26",11.4535,11.5153,11.1356,11.2415,168000.0],["2018-11-27",11.1356,11.1974,11.0031,11.0473,167300.0],["2018-11-28",11.0473,11.2239,10.8971,11.0826,263200.0],["2018-11-29",11.0738,11.2062,10.8971,10.9501,175200.0],["2018-11-30",10.9413,11.0384,10.5351,10.9943,317100.0],["2018-12-03",11.0826,11.3034,10.9766,11.2857,246400.0],["2018-12-04",11.268,11.321,10.7029,11.0738,332000.0],["2018-12-06",10.9148,11.1532,10.5263,11.1179,320400.0],["2018-12-07",11.0473,11.2504,10.5439,10.5969,247000.0],["2018-12-10",10.5881,10.8265,10.226,10.4203,408700.0],["2018-12-11",10.5351,10.7823,10.1112,10.2702,254300.0],["2018-12-12",10.3673,10.7823,10.3585,10.5351,353900.0],["2018-12-13",10.6675,10.694,10.2525,10.4115,419300.0],["2018-12-14",10.3231,10.4379,10.1377,10.173,140000.0],["2018-12-17",10.173,10.3143,9.6255,9.6785,366400.0],["2018-12-18",9.7756,9.9434,9.5725,9.6785,278000.0],["2018-12-19",9.6785,9.9081,9.3429,9.4224,261200.0],["2018-12-20",9.3606,9.5372,9.184,9.4401,344200.0],["2018-12-21",9.4489,9.6432,9.2281,9.2899,1672100.0],["2018-12-24",9.2458,9.3518,9.0515,9.2105,216100.0],["2018-12-26",9.2723,9.8021,9.0162,9.7756,417200.0],["2018-12-27",9.599,9.8198,9.3518,9.6697,288800.0],["2018-12-28",9.7227,9.9258,9.5107,9.5549,430700.0],["2018-12-31",9.5549,9.6255,9.2988,9.4842,337900.0],["2019-01-02",9.3518,9.7491,9.3429,9.5814,582500.0],["2019-01-03",9.599,9.8375,9.2635,9.6079,318200.0],["2019-01-04",9.705,10.0847,9.6167,9.9434,476100.0],["2019-01-07",9.9346,10.332,9.9169,10.1907,529900.0],["2019-01-08",10.2525,10.4821,10.1465,10.4468,495900.0],["2019-01-09",10.5263,10.6764,10.4821,10.5439,240700.0],["2019-01-10",10.4821,10.5616,10.1819,10.385,215800.0],["2019-01-11",10.3408,10.4821,10.1995,10.4026,234400.0],["2019-01-14",10.3496,10.4998,10.1995,10.2613,187500.0],["2019-01-15",10.2437,10.3761,10.1554,10.2525,252400.0],["2019-01-16",10.2613,10.4998,10.2613,10.3938,160100.0],["2019-01-17",10.3673,10.5527,10.1465,10.4821,317600.0],["2019-01-18",10.4909,10.6057,10.4556,10.4998,436100.0],["2019-01-22",10.4821,10.6322,10.3231,10.4026,255900.0],["2019-01-23",10.4115,10.8442,10.4115,10.8353,713600.0],["2019-01-24",10.8442,12.1334,10.4644,11.9745,1431100.0],["2019-01-25",12.0451,12.6898,12.0186,12.3984,973600.0],["2019-01-28",12.3012,12.9812,12.2218,12.9724,614800.0],["2019-01-29",12.2306,12.9459,12.2306,12.8487,448300.0],["2019-01-30",12.8576,13.1048,12.5485,12.9724,335000.0],["2019-01-31",12.937,13.1048,12.8134,12.8752,314300.0],["2019-02-01",12.8752,12.9989,12.5926,12.6898,457200.0],["2019-02-04",12.6986,12.8576,12.4778,12.6191,354300.0],["2019-02-05",12.6015,12.7339,12.5573,12.628,343400.0],["2019-02-06",12.708,12.8324,12.4769,12.7168,319600.0],["2019-02-07",12.5924,12.7346,12.548,12.6191,277800.0],["2019-02-08",12.5658,12.7435,12.4502,12.468,175500.0],["2019-02-11",12.5124,12.6902,12.3614,12.6724,228400.0],["2019-02-12",12.7257,12.9923,12.7257,12.9568,200200.0],["2019-02-13",12.9568,13.0456,12.859,13.0368,241100.0],["2019-02-14",13.0812,13.1967,12.9746,12.9834,342000.0],["2019-02-15",13.0545,13.3034,13.0101,13.0545,306300.0],["2019-02-19",13.0101,13.1878,12.9123,12.939,365600.0],["2019-02-20",12.9657,13.0368,12.939,12.9568,624800.0],["2019-02-21",12.939,12.9834,12.9123,12.9212,299300.0],["2019-02-22",12.9746,13.019,12.9035,12.9746,869000.0],["2019-02-25",13.0368,13.49,13.019,13.4189,1117500.0],["2019-02-26",13.41,13.4722,13.1967,13.2056,348400.0],["2019-02-27",13.2145,13.5966,13.1434,13.4011,393400.0],["2019-02-28",13.3833,13.4544,13.2234,13.3478,333400.0],["2019-03-01",13.3833,13.5611,13.2856,13.5078,333900.0],["2019-03-04",13.5522,13.6855,13.41,13.5966,469700.0],["2019-03-05",13.6233,13.6855,13.2056,13.25,194500.0],["2019-03-06",13.2145,13.2767,12.9568,13.0279,295800.0],["2019-03-07",12.9923,13.0634,12.7879,13.019,306800.0],["2019-03-08",12.9568,13.1612,12.9568,13.1079,207600.0],["2019-03-11",13.1167,13.1967,12.9923,13.1612,212000.0],["2019-03-12",13.1701,13.25,12.9834,13.0812,216500.0],["2019-03-13",13.1523,13.3656,13.099,13.25,255900.0],["2019-03-14",13.2767,13.3656,13.1167,13.1256,261700.0],["2019-03-15",13.1701,13.2945,13.0634,13.1079,448400.0],["2019-03-18",13.1078,13.25,12.9923,13.0368,324200.0],["2019-03-19",13.0812,13.1612,12.859,12.9212,310200.0],["2019-03-20",12.8857,12.9657,12.7613,12.8146,191500.0],["2019-03-21",12.7968,13.0634,12.7524,13.019,264000.0],["2019-03-22",12.9123,13.0279,12.4769,12.4769,297700.0],["2019-03-25",12.4858,12.6102,12.3258,12.4947,228200.0],["2019-03-26",12.5569,12.7168,12.468,12.5924,208200.0],["2019-03-27",12.5658,12.5658,12.2192,12.4591,150400.0],["2019-03-28",12.4591,12.6369,12.3347,12.3969,173800.0],["2019-03-29",12.4591,12.4947,12.157,12.1748,338100.0],["2019-04-01",12.2725,12.6191,12.2281,12.5924,391900.0],["2019-04-02",12.6191,12.7346,12.4769,12.5036,142000.0],["2019-04-03",12.5747,12.6991,12.5302,12.5747,252600.0],["2019-04-04",12.6102,12.6635,12.5302,12.5569,156700.0],["2019-04-05",12.5658,12.6991,12.4858,12.5213,322000.0],["2019-04-08",12.4769,12.6635,12.3081,12.6102,314600.0],["2019-04-09",12.5747,13.0101,12.5302,12.7346,654500.0],["2019-04-10",12.6191,12.7702,12.5391,12.6991,331400.0],["2019-04-11",12.7702,12.7968,12.6102,12.6546,199500.0],["2019-04-12",12.6991,12.8412,12.5746,12.7879,225700.0],["2019-04-15",12.7879,12.8413,12.5835,12.6546,117900.0],["2019-04-16",12.6902,13.0723,12.6369,13.0545,507900.0],["2019-04-17",13.1345,13.1967,12.7879,12.9301,249200.0],["2019-04-18",13.33,14.8141,13.33,14.743,2056500.0],["2019-04-22",15.0807,15.6228,14.7963,15.4984,722800.0],["2019-04-23",15.4717,15.7294,15.4184,15.6672,862500.0],["2019-04-24",15.5428,15.8272,15.2051,15.8005,395600.0],["2019-04-25",15.6672,15.685,15.3117,15.3295,287400.0],["2019-04-26",15.2318,15.3651,15.0807,15.3384,402100.0],["2019-04-29",15.3029,15.5783,15.2407,15.2584,406000.0],["2019-04-30",15.2673,15.4895,15.134,15.2318,445800.0],["2019-05-01",15.2407,15.6874,15.0888,15.2228,639400.0],["2019-05-02",15.1335,15.3926,15.0978,15.339,206100.0],["2019-05-03",15.33,15.4462,15.062,15.3479,292100.0],["2019-05-06",15.0799,15.2586,14.8923,15.2407,186700.0],["2019-05-07",15.0174,15.1246,14.7851,14.9459,971900.0],["2019-05-08",14.8387,15.0442,14.6958,14.7494,286800.0],["2019-05-09",14.535,14.7226,14.4277,14.66,858200.0],["2019-05-10",14.4903,14.6422,14.4009,14.6332,173700.0],["2019-05-13",14.3384,14.4099,14.124,14.2848,1376000.0],["2019-05-14",14.3473,14.6153,14.1687,14.5975,148200.0],["2019-05-15",14.4903,14.7583,14.4903,14.6779,521800.0],["2019-05-16",14.6958,14.8744,14.5528,14.5975,398600.0],["2019-05-17",14.4724,14.6243,14.3741,14.4635,343700.0],["2019-05-20",14.3384,14.4724,14.1597,14.2491,132400.0],["2019-05-21",14.3116,14.392,14.2491,14.3831,621100.0],["2019-05-22",14.3473,14.7226,14.3384,14.6332,657100.0],["2019-05-23",14.5081,14.5975,14.3741,14.4367,685800.0],["2019-05-24",14.5617,14.7047,14.5171,14.5796,545800.0],["2019-05-28",14.5975,14.7136,14.2401,14.2669,160600.0],["2019-05-29",14.1865,14.1865,13.9543,14.0615,960900.0],["2019-05-30",14.1151,14.3384,14.0793,14.3205,150200.0],["2019-05-31",14.1508,14.2312,13.9275,14.0079,237400.0],["2019-06-03",13.9721,14.2044,13.9721,14.1151,291700.0],["2019-06-04",14.2848,14.66,14.2312,14.5349,530500.0],["2019-06-05",14.6064,14.6422,14.2669,14.3741,211100.0],["2019-06-06",14.4456,14.669,14.0883,14.6332,576700.0],["2019-06-07",14.7315,14.928,14.6511,14.7762,382200.0],["2019-06-10",14.803,14.8923,14.5439,14.6154,145500.0],["2019-06-11",14.7315,14.803,14.5349,14.5707,332100.0],["2019-06-12",14.526,14.5975,14.3027,14.392,107200.0],["2019-06-13",14.4456,14.7672,14.4099,14.66,392100.0],["2019-06-14",14.5796,14.6154,14.3116,14.4724,169700.0],["2019-06-17",14.4635,14.8923,14.4635,14.7136,202600.0],["2019-06-18",14.8298,15.1782,14.8208,14.9102,197600.0],["2019-06-19",14.937,14.9906,14.6064,14.7583,236100.0],["2019-06-20",14.928,15.1156,14.6332,14.7583,168000.0],["2019-06-21",14.6958,14.6958,14.3116,14.3473,656600.0],["2019-06-24",14.3473,14.3473,13.9453,13.9543,230100.0],["2019-06-25",13.9364,14.1329,13.722,13.7577,378500.0],["2019-06-26",13.8381,14.0704,13.722,13.7488,273600.0],["2019-06-27",13.7577,13.9543,13.4361,13.4897,258400.0],["2019-06-28",13.5165,13.7577,13.4004,13.6237,592300.0],["2019-07-01",13.8203,13.8203,13.4808,13.6505,321000.0],["2019-07-02",13.6237,13.7309,13.4629,13.5791,270300.0],["2019-07-03",13.5523,13.7667,13.4451,13.7309,192900.0],["2019-07-05",13.6237,13.7488,13.3825,13.722,152800.0],["2019-07-08",13.6505,13.7041,13.4808,13.5969,146400.0],["2019-07-09",13.5076,13.9632,13.5076,13.9543,237800.0],["2019-07-10",13.9275,14.1865,13.9275,13.9632,175400.0],["2019-07-11",13.9632,14.1061,13.8203,14.0079,185300.0],["2019-07-12",13.9811,14.2223,13.9185,14.0436,279100.0],["2019-07-15",14.0525,14.2223,13.9096,14.1687,251800.0],["2019-07-16",14.1419,14.2312,14.0257,14.0704,195200.0],["2019-07-17",14.0347,14.1776,13.9275,14.1329,294500.0],["2019-07-18",14.258,14.6511,10.5952,10.8364,3143100.0],["2019-07-19",10.8096,10.9258,10.0771,10.3004,1183800.0],["2019-07-22",10.2826,10.4791,10.1754,10.2111,691600.0],["2019-07-23",10.2647,10.3451,10.0056,10.1128,411500.0],["2019-07-24",10.0682,10.1218,9.9163,10.0146,417700.0],["2019-07-25",10.0056,10.1218,9.8537,9.8895,329500.0],["2019-07-26",9.9431,10.229,9.8984,10.2111,344200.0],["2019-07-29",10.1575,10.3451,10.1218,10.1575,306900.0],["2019-07-30",10.0771,10.229,9.9788,10.1396,357600.0],["2019-07-31",10.1666,10.3828,9.9685,10.0045,370600.0],["2019-08-01",9.9955,10.2387,9.7614,9.8605,338500.0],["2019-08-02",9.7434,9.7434,9.5093,9.7074,211600.0],["2019-08-05",9.5273,9.7794,9.4552,9.7164,287600.0],["2019-08-06",9.7344,9.9865,9.6263,9.9685,268000.0],["2019-08-07",9.8605,10.0045,9.4642,9.9775,185600.0],["2019-08-08",10.0676,10.1846,9.9865,10.0946,333300.0],["2019-08-09",10.0946,10.1126,9.8425,9.9325,139600.0],["2019-08-12",9.8695,10.0136,9.7794,9.9865,241500.0],["2019-08-13",9.8785,10.2297,9.8695,10.0766,178700.0],["2019-08-14",9.9145,9.9505,9.7884,9.7974,234700.0],["2019-08-15",9.8064,9.8425,9.5003,9.5363,278000.0],["2019-08-16",9.6353,9.7794,9.6083,9.6804,164400.0],["2019-08-19",9.7974,10.0045,9.7974,9.9595,188600.0],["2019-08-20",9.9505,9.9865,9.5903,9.7164,206300.0],["2019-08-21",9.7974,9.8515,9.6443,9.7794,219900.0],["2019-08-22",9.8064,9.9685,9.6534,9.6534,145500.0],["2019-08-23",9.5993,9.5993,9.1581,9.2301,359000.0],["2019-08-26",9.3292,9.3832,9.068,9.2571,502500.0],["2019-08-27",9.3112,9.3652,9.032,9.104,227200.0],["2019-08-28",9.041,9.2751,8.933,9.1761,174900.0],["2019-08-29",9.2841,9.5093,9.2571,9.4552,169300.0],["2019-08-30",9.4823,9.5003,9.2211,9.2481,320700.0],["2019-09-03",9.2211,9.3022,9.014,9.1221,234800.0],["2019-09-04",9.1581,9.2841,9.032,9.095,335600.0],["2019-09-05",9.2211,9.6083,9.2211,9.5723,386900.0],["2019-09-06",9.5813,9.6804,9.5183,9.6173,138100.0],["2019-09-09",9.6534,9.7974,9.5903,9.6984,249400.0],["2019-09-10",9.6894,10.1846,9.6804,10.0766,408200.0],["2019-09-11",10.1126,10.4098,10.0586,10.3918,434800.0],["2019-09-12",10.3738,10.4008,10.0226,10.1036,265900.0],["2019-09-13",10.1756,10.3738,10.0496,10.2117,272600.0],["2019-09-16",10.1576,10.4998,10.0406,10.4188,198900.0],["2019-09-17",10.3828,10.4638,10.2477,10.4278,195200.0],["2019-09-18",10.3918,10.4638,10.2117,10.2747,188500.0],["2019-09-19",10.3017,10.4638,10.2477,10.2837,143900.0],["2019-09-20",10.3107,10.4998,10.2567,10.3287,428400.0],["2019-09-23",10.3017,10.4458,10.0856,10.4008,143500.0],["2019-09-24",10.3557,10.5448,10.2297,10.2747,323900.0],["2019-09-25",10.2747,10.5629,10.1846,10.5358,294100.0],["2019-09-26",10.4458,10.4458,10.0856,10.1576,140700.0],["2019-09-27",10.1396,10.3287,10.0856,10.1756,174100.0],["2019-09-30",10.2387,10.2837,10.1216,10.2207,289800.0],["2019-10-01",10.2747,10.3828,9.9145,9.9685,186500.0],["2019-10-02",9.9235,10.3557,9.7704,10.1756,321700.0],["2019-10-03",10.1036,10.2387,9.9145,10.1666,213700.0],["2019-10-04",10.1666,10.3738,10.0946,10.3467,181500.0],["2019-10-07",10.2657,10.4368,10.1486,10.1756,403000.0],["2019-10-08",10.1306,10.2117,9.9055,9.9505,377700.0],["2019-10-09",10.0136,10.0406,9.7074,9.8244,278800.0],["2019-10-10",7.7713,8.3116,7.285,7.9334,1686300.0],["2019-10-11",7.9334,8.3566,7.9334,8.1405,462700.0],["2019-10-14",8.1225,8.3116,8.0685,8.1675,358000.0],["2019-10-15",8.2035,8.3656,8.1765,8.3386,345300.0],["2019-10-16",8.3566,8.7619,8.3566,8.6538,252800.0],["2019-10-17",8.6808,8.951,8.6808,8.8339,218300.0],["2019-10-18",8.8069,8.8699,8.6358,8.6718,229600.0],["2019-10-21",8.7258,8.8609,8.4467,8.4737,276100.0],["2019-10-22",8.4737,8.5637,8.3746,8.4197,262500.0],["2019-10-23",8.4287,8.4737,8.3386,8.4107,241600.0],["2019-10-24",8.4287,8.4827,8.1405,8.1855,205100.0],["2019-10-25",8.1855,8.5637,8.0775,8.4377,261700.0],["2019-10-28",8.4917,8.6718,8.4737,8.4917,145100.0],["2019-10-29",8.4737,8.6808,8.4197,8.6358,198200.0],["2019-10-30",8.6358,8.7258,8.5367,8.6268,225900.0],["2019-10-31",8.7438,8.7709,7.8433,7.9334,553200.0],["2019-11-01",7.8343,8.4197,7.6542,8.2666,435600.0],["2019-11-04",8.3927,8.6898,8.2936,8.5908,307400.0],["2019-11-05",8.5728,8.7438,8.4737,8.5277,219400.0],["2019-11-06",8.4557,8.4917,8.2126,8.2126,268900.0],["2019-11-07",8.2666,8.5818,8.1315,8.4917,384900.0],["2019-11-08",8.4827,8.7438,8.4107,8.6718,302700.0],["2019-11-11",8.5547,8.7979,8.4557,8.6898,259200.0],["2019-11-12",8.6898,8.7799,8.5908,8.7529,280400.0],["2019-11-13",8.6438,8.6983,8.4984,8.5165,177500.0],["2019-11-14",8.4256,8.5074,8.3711,8.4075,174400.0],["2019-11-15",8.4711,8.5347,8.3893,8.4711,185500.0],["2019-11-18",8.4347,8.4438,8.1893,8.2529,216000.0],["2019-11-19",8.3075,8.4166,8.1257,8.2439,217400.0],["2019-11-20",8.1711,8.253,8.0348,8.0621,221400.0],["2019-11-21",8.0712,8.0712,7.8349,7.8621,234100.0],["2019-11-22",7.9167,8.0621,7.8621,7.9985,150800.0],["2019-11-25",7.9621,8.4893,7.8985,8.4166,375100.0],["2019-11-26",8.4166,8.6165,8.3075,8.3893,331100.0],["2019-11-27",8.3802,8.5347,8.3438,8.3802,163900.0],["2019-11-29",8.3711,8.4438,8.2984,8.3529,111400.0],["2019-12-02",8.3893,8.4711,8.0893,8.2529,303000.0],["2019-12-03",8.1348,8.2802,8.0803,8.2166,189800.0],["2019-12-04",8.253,8.3529,8.0893,8.1166,232400.0],["2019-12-05",8.1166,8.1439,8.0075,8.0984,281200.0],["2019-12-06",8.1166,8.1711,7.953,8.053,410100.0],["2019-12-09",8.0348,8.3893,8.0348,8.2984,274600.0],["2019-12-10",8.2893,8.3529,8.2075,8.3166,248600.0],["2019-12-11",8.3075,8.4802,8.2893,8.462,133200.0],["2019-12-12",8.5165,8.7074,8.4893,8.5802,226600.0],["2019-12-13",8.5711,8.6347,8.3711,8.5165,237200.0],["2019-12-16",8.6074,8.8528,8.4893,8.5892,191200.0],["2019-12-17",8.5983,8.6074,8.462,8.5711,252900.0],["2019-12-18",8.5983,8.7801,8.5347,8.6892,167500.0],["2019-12-19",8.662,8.6801,8.562,8.6256,329600.0],["2019-12-20",8.6074,8.6529,8.4893,8.5802,857900.0],["2019-12-23",8.5802,8.8347,8.5074,8.7438,163500.0],["2019-12-24",8.7529,8.9437,8.6983,8.8256,117100.0],["2019-12-26",8.8074,8.9255,8.7347,8.9074,151200.0],["2019-12-27",8.9437,8.9437,8.8165,8.8528,164700.0],["2019-12-30",8.8983,9.0255,8.771,8.9346,154000.0],["2019-12-31",8.871,9.0619,8.8437,8.9892,413100.0],["2020-01-02",9.0801,9.1982,9.0073,9.0982,175800.0],["2020-01-03",8.971,9.0619,8.8437,9.0528,227200.0],["2020-01-06",8.971,9.0892,8.9255,9.071,125200.0],["2020-01-07",9.0619,9.0892,8.8347,8.9892,204600.0],["2020-01-08",8.9528,9.0892,8.9165,9.0255,138300.0],["2020-01-09",9.0073,9.0346,8.8165,8.8983,246800.0],["2020-01-10",8.8892,9.0164,8.8528,8.9074,121600.0],["2020-01-13",8.9165,9.1073,8.8528,9.1073,130500.0],["2020-01-14",9.0437,9.0801,8.9619,9.0346,165900.0],["2020-01-15",9.0255,9.2528,9.0255,9.1982,125900.0],["2020-01-16",9.2982,9.4618,9.28,9.3073,144200.0],["2020-01-17",9.38,9.38,9.2618,9.3618,166200.0],["2020-01-21",9.3164,9.4345,9.2346,9.3346,215000.0],["2020-01-22",9.3709,9.4255,9.1528,9.2437,143000.0],["2020-01-23",9.2255,9.2255,9.0619,9.1437,358000.0],["2020-01-24",9.1437,9.18,8.9619,8.9892,175800.0],["2020-01-27",8.8437,8.8437,8.6983,8.6983,381500.0],["2020-01-28",8.7256,8.9165,8.7256,8.771,161300.0],["2020-01-29",8.7529,8.8619,8.5802,8.6074,210600.0],["2020-01-30",8.5256,8.6165,8.462,8.5529,220800.0],["2020-01-31",8.4984,8.5074,8.2075,8.2257,229300.0],["2020-02-03",8.2893,8.4529,8.2711,8.4438,228800.0],["2020-02-04",8.562,8.8074,8.562,8.7074,156500.0],["2020-02-05",8.771,9.0346,8.7256,9.0255,244900.0],["2020-02-06",9.3618,9.8617,8.662,8.7347,415900.0],["2020-02-07",8.6711,8.7347,7.6803,7.8439,591000.0],["2020-02-10",7.7985,7.9348,7.6349,7.8258,304300.0],["2020-02-11",7.8712,8.1711,7.8439,8.0803,377200.0],["2020-02-12",8.1893,8.5347,8.0712,8.2893,363100.0],["2020-02-13",8.1984,8.3166,8.1075,8.2348,219700.0],["2020-02-14",8.1984,8.2711,7.9803,8.1984,182100.0],["2020-02-18",8.1257,8.2257,7.7076,7.8167,276200.0],["2020-02-19",7.8626,8.0187,7.8167,7.9085,229500.0],["2020-02-20",8.3219,8.5974,8.2851,8.4229,306300.0],["2020-02-21",8.3953,8.6342,8.2851,8.5974,352800.0],["2020-02-24",8.2668,8.478,8.1749,8.3494,227800.0],["2020-02-25",8.331,8.3953,7.835,7.9269,784300.0],["2020-02-26",7.9728,8.0279,7.734,7.8075,214700.0],["2020-02-27",7.633,7.7524,7.3758,7.3758,307100.0],["2020-02-28",7.1921,7.4952,7.0267,7.3941,583400.0],["2020-03-02",7.4217,7.4952,7.2564,7.4768,326400.0],["2020-03-03",7.4493,7.6421,7.2104,7.4217,325400.0],["2020-03-04",7.5227,7.6697,7.3299,7.6697,182100.0],["2020-03-05",7.4768,7.5319,7.2747,7.4125,682200.0],["2020-03-06",7.2104,7.5595,7.0818,7.2288,261100.0],["2020-03-09",6.7512,6.7879,6.3378,6.494,210100.0],["2020-03-10",6.7604,6.8247,6.393,6.742,423600.0],["2020-03-11",6.5399,6.595,6.1266,6.2827,450700.0],["2020-03-12",5.7684,6.1449,5.5938,5.7775,368900.0],["2020-03-13",6.1082,6.1266,5.502,5.8694,354300.0],["2020-03-16",5.3091,5.7316,5.2815,5.4193,445400.0],["2020-03-17",5.5479,5.6214,4.6845,4.7029,1153000.0],["2020-03-18",4.5743,4.7855,4.4089,4.7304,423700.0],["2020-03-19",4.7763,6.0072,4.7763,5.6949,695000.0],["2020-03-20",5.75,5.998,5.1254,5.3275,545300.0],["2020-03-23",5.3183,5.3275,4.9325,5.1162,306300.0],["2020-03-24",5.3458,5.8602,5.2815,5.8327,318300.0],["2020-03-25",5.8327,6.3838,5.6489,5.6949,482300.0],["2020-03-26",6.0807,7.2288,5.7959,7.1461,482900.0],["2020-03-27",7.0727,7.4768,6.5583,7.3941,588800.0],["2020-03-30",7.5227,7.5779,6.9808,7.3758,410700.0],["2020-03-31",7.3758,7.5962,6.5399,7.0543,559000.0],["2020-04-01",6.9441,7.2104,6.9349,7.0543,641900.0],["2020-04-02",7.0543,7.4493,6.8798,7.3023,319000.0],["2020-04-03",7.2656,7.6697,7.2104,7.587,509400.0],["2020-04-06",7.9453,8.0922,7.486,8.0187,352000.0],["2020-04-07",8.1749,8.5699,7.8167,8.0463,494100.0],["2020-04-08",8.1014,8.5148,8.0096,8.4596,437200.0],["2020-04-09",8.6158,8.7076,7.8534,8.4872,424100.0],["2020-04-13",8.478,8.579,8.0555,8.2208,277000.0],["2020-04-14",8.3678,8.4229,7.8075,7.9269,419800.0],["2020-04-15",7.6605,7.7432,7.4676,7.5779,252700.0],["2020-04-16",7.5503,7.7432,7.3574,7.6146,295700.0],["2020-04-17",8.7811,9.2863,8.5148,8.7168,732300.0],["2020-04-20",8.5515,8.9832,8.1473,8.9005,619400.0],["2020-04-21",8.6525,8.7903,7.9361,7.9636,258700.0],["2020-04-22",8.1473,8.5331,7.9544,8.1198,339800.0],["2020-04-23",8.1473,8.7811,8.1473,8.5239,253500.0],["2020-04-24",8.5515,8.8362,8.5423,8.7903,271800.0],["2020-04-27",8.8087,9.4057,8.8087,9.1761,278900.0],["2020-04-28",9.3965,9.4333,9.0291,9.2404,269200.0],["2020-04-29",9.4792,9.9293,9.369,9.8007,421600.0],["2020-04-30",9.6629,9.6721,9.2771,9.4425,290700.0],["2020-05-01",9.1853,9.2863,8.8271,9.1669,306700.0],["2020-05-04",9.0016,9.2312,8.8638,9.1853,404300.0],["2020-05-05",9.1761,9.5527,9.1485,9.2496,232600.0],["2020-05-06",9.2679,9.6629,9.0934,9.4333,410000.0],["2020-05-07",9.3598,10.9488,9.3598,10.7008,1139700.0],["2020-05-08",11.0223,11.0223,10.2232,10.462,793100.0],["2020-05-11",10.3334,10.3518,9.7364,9.8007,564200.0],["2020-05-12",9.9844,10.4712,9.7548,10.1589,376600.0],["2020-05-13",10.012,10.2048,9.1577,9.4425,415500.0],["2020-05-14",9.3231,9.5894,9.1577,9.4516,287200.0],["2020-05-15",9.4884,9.7823,9.3874,9.5527,367500.0],["2020-05-18",10.0762,10.1497,9.7272,10.0946,402200.0],["2020-05-19",10.0303,10.3885,9.9568,10.1038,305700.0],["2020-05-20",10.2335,10.2983,10.0019,10.1964,281400.0],["2020-05-21",10.1872,10.4187,10.1038,10.1316,265100.0],["2020-05-22",10.0853,10.3724,10.0112,10.3724,214100.0],["2020-05-26",10.7799,10.8539,10.2427,10.3168,288600.0],["2020-05-27",10.5113,10.5483,10.1408,10.5391,327600.0],["2020-05-28",10.6502,10.7613,10.2335,10.3168,278900.0],["2020-05-29",10.2335,10.5854,9.9371,10.5576,440700.0],["2020-06-01",10.6039,11.0577,10.4279,10.8725,488200.0],["2020-06-02",10.891,10.891,10.2335,10.4465,262700.0],["2020-06-03",10.6409,10.9558,10.6409,10.7613,233800.0],["2020-06-04",10.6502,10.9188,10.4557,10.5946,420700.0],["2020-06-05",10.854,10.9836,10.6224,10.6595,469800.0],["2020-06-08",10.8262,11.567,10.7799,11.1688,829700.0],["2020-06-09",11.0392,11.0947,10.6687,10.7521,309200.0],["2020-06-10",10.7799,10.7799,10.4835,10.6502,319600.0],["2020-06-11",10.2983,10.3724,9.5018,9.5018,469100.0],["2020-06-12",9.8908,10.1501,9.5389,9.7426,304500.0],["2020-06-15",9.7611,10.0019,9.5296,9.9742,339400.0],["2020-06-16",10.502,10.7243,10.2149,10.3075,342100.0],["2020-06-17",10.252,10.4835,10.1316,10.1964,281600.0],["2020-06-18",10.1131,10.465,10.1131,10.3539,346500.0],["2020-06-19",10.4465,10.6039,10.076,10.1964,786600.0],["2020-06-22",10.1131,10.252,9.9278,10.1686,336700.0],["2020-06-23",10.3724,10.3724,9.9834,10.1594,445100.0],["2020-06-24",10.1872,10.2612,9.3444,9.65,764700.0],["2020-06-25",9.6222,9.7148,9.4648,9.6871,274900.0],["2020-06-26",9.6593,9.9093,9.5204,9.8352,546400.0],["2020-06-29",9.9464,10.1872,9.7889,10.0112,402600.0],["2020-06-30",9.8167,10.1501,9.8167,10.1223,239600.0],["2020-07-01",10.1223,10.1872,9.7797,9.826,252900.0],["2020-07-02",9.9741,10.1316,9.7148,9.7426,216100.0],["2020-07-06",10.0019,10.4742,9.8723,10.4094,362000.0],["2020-07-07",10.2798,10.5113,10.1872,10.2057,308800.0],["2020-07-08",10.1964,10.3816,10.0482,10.2242,330300.0],["2020-07-09",10.2057,10.3261,10.0482,10.2612,233100.0],["2020-07-10",10.2705,10.289,10.0575,10.1131,154800.0],["2020-07-13",10.2242,10.4187,10.0482,10.0575,278600.0],["2020-07-14",10.1038,10.2612,9.9371,10.2427,228300.0],["2020-07-15",10.4742,10.715,10.3168,10.4835,301900.0],["2020-07-16",10.4279,10.4372,10.1686,10.252,209800.0],["2020-07-17",10.2335,10.6965,10.2335,10.6502,356500.0],["2020-07-20",10.6224,10.9836,10.4928,10.7706,466000.0],["2020-07-21",10.9558,11.2337,10.7336,10.8354,288800.0],["2020-07-22",10.891,11.6874,10.8817,11.6226,773600.0],["2020-07-23",11.7338,11.9375,11.53,11.8727,450400.0],["2020-07-24",11.7801,11.8819,11.5578,11.6689,261000.0],["2020-07-27",11.6967,11.8541,11.6504,11.8171,226500.0],["2020-07-28",11.6689,11.743,11.2985,11.3355,313000.0],["2020-07-29",11.3818,11.6319,11.3818,11.4744,185000.0],["2020-07-30",11.2059,11.4004,11.0947,11.3448,220700.0],["2020-07-31",11.3448,11.53,11.1873,11.5022,309000.0],["2020-08-03",11.5856,11.6597,11.4374,11.5856,265800.0],["2020-08-04",11.5115,11.956,11.4374,11.9097,354900.0],["2020-08-05",11.8264,12.2246,11.8171,11.8912,352900.0],["2020-08-06",11.7801,12.2246,10.6965,11.2337,750100.0],["2020-08-07",11.2985,11.8078,11.2707,11.4837,325800.0],["2020-08-10",11.5393,11.6319,11.1503,11.2151,330500.0],["2020-08-11",11.2985,11.6689,11.1596,11.2151,253200.0],["2020-08-12",11.354,11.5856,11.2522,11.3355,218400.0],["2020-08-13",11.2522,11.5393,11.1225,11.4189,208900.0],["2020-08-14",11.3818,11.4559,11.2244,11.28,150600.0],["2020-08-17",11.2892,11.4096,11.1688,11.2059,216800.0],["2020-08-18",11.2151,11.3263,11.0577,11.2151,231000.0],["2020-08-19",11.2338,11.495,11.1125,11.1871,214800.0],["2020-08-20",11.0752,11.3644,10.9445,11.0379,196800.0],["2020-08-21",10.9632,11.1218,10.7113,10.7953,173700.0],["2020-08-24",10.8979,10.9632,10.618,10.7859,236600.0],["2020-08-25",10.8046,11.0005,10.8046,10.9445,216700.0],["2020-08-26",10.9632,11.1965,10.8792,10.9072,219300.0],["2020-08-27",11.0099,11.0658,10.5154,10.5247,223200.0],["2020-08-28",10.6273,10.7206,10.3474,10.4687,176400.0],["2020-08-31",10.478,10.534,10.2354,10.3474,319300.0],["2020-09-01",10.3101,10.5247,10.2261,10.4594,276800.0],["2020-09-02",10.4687,10.7486,10.3847,10.674,159300.0],["2020-09-03",10.2448,10.2448,9.629,9.7036,369600.0],["2020-09-04",9.8156,9.9275,9.5357,9.7503,273200.0],["2020-09-08",9.6103,9.7129,9.4703,9.5077,262300.0],["2020-09-09",9.545,9.8809,9.3491,9.5357,245000.0],["2020-09-10",9.629,9.7129,9.3957,9.405,248900.0],["2020-09-11",9.4797,9.7129,9.377,9.629,214000.0],["2020-09-14",9.657,9.8622,9.4797,9.8156,179400.0],["2020-09-15",9.9369,10.2168,9.7129,9.8436,427000.0],["2020-09-16",9.9182,10.0302,9.8529,9.8902,214400.0],["2020-09-17",9.6756,9.8156,9.5823,9.657,274000.0],["2020-09-18",9.7316,9.8249,9.4703,9.7782,633600.0],["2020-09-21",9.5823,9.629,9.433,9.6103,276400.0],["2020-09-22",9.657,9.657,9.3864,9.5543,182000.0],["2020-09-23",9.5357,9.7036,9.1531,9.2184,260300.0],["2020-09-24",9.1065,9.4424,9.0132,9.1531,205600.0],["2020-09-25",9.1345,9.6756,9.1158,9.2651,130600.0],["2020-09-28",9.3957,9.6383,9.3957,9.5263,224200.0],["2020-09-29",9.545,9.7876,9.545,9.6943,150700.0],["2020-09-30",9.6756,9.8062,9.489,9.573,189500.0],["2020-10-01",9.6383,9.6943,9.4517,9.6103,156300.0],["2020-10-02",9.4144,9.7223,9.4144,9.657,181200.0],["2020-10-05",9.8062,10.0768,9.7316,10.0675,179900.0],["2020-10-06",10.1141,10.2354,9.8062,9.8156,211300.0],["2020-10-07",9.8995,10.3754,9.8156,10.2821,291700.0],["2020-10-08",10.4314,10.4687,10.0488,10.2354,137900.0],["2020-10-09",10.3661,10.5153,10.1328,10.1608,171400.0],["2020-10-12",10.3008,10.4967,10.0022,10.3101,215600.0],["2020-10-13",10.1981,10.2354,10.0302,10.1141,238200.0],["2020-10-14",10.1141,10.1888,10.0208,10.1328,162400.0],["2020-10-15",10.0955,10.422,9.9835,10.3567,145200.0],["2020-10-16",10.3287,10.5713,10.1328,10.1515,136700.0],["2020-10-19",10.4874,10.8979,10.4034,10.646,360100.0],["2020-10-20",10.7579,10.9912,10.6926,10.8606,342100.0],["2020-10-21",11.2151,11.9989,11.2151,11.3364,458100.0],["2020-10-22",11.3831,11.6163,11.1591,11.4671,240600.0],["2020-10-23",11.5137,11.663,11.3551,11.5883,193100.0],["2020-10-26",11.4111,11.5044,11.0285,11.2058,285900.0],["2020-10-27",11.1965,11.2058,10.618,10.7579,273800.0],["2020-10-28",10.5433,10.6087,10.1421,10.1701,235200.0],["2020-10-29",10.2354,10.4034,10.1421,10.2448,294900.0],["2020-10-30",10.2261,10.3567,9.9555,9.9742,430200.0],["2020-11-02",10.1328,10.5713,9.9835,10.5527,402600.0],["2020-11-03",11.2525,11.2525,9.9462,10.422,557200.0],["2020-11-04",11.1871,12.0642,11.0472,11.2151,546700.0],["2020-11-05",11.3644,12.1108,11.2898,12.0175,552800.0],["2020-11-06",12.0175,12.0175,11.2151,11.3737,355700.0],["2020-11-09",12.0362,12.1015,10.9445,10.9819,366800.0],["2020-11-10",11.0752,11.635,10.9819,11.5604,344300.0],["2020-11-11",11.551,11.691,11.3084,11.6723,205800.0],["2020-11-12",11.5883,11.8216,11.3551,11.5044,266500.0],["2020-11-13",11.6723,11.9056,11.4017,11.8029,252300.0],["2020-11-16",11.9627,12.1694,11.5962,11.8875,310200.0],["2020-11-17",11.8593,11.8593,11.521,11.756,179700.0],["2020-11-18",11.7842,12.0003,11.6338,11.6714,267700.0],["2020-11-19",11.6056,11.7466,11.3331,11.5398,124000.0],["2020-11-20",11.4271,11.5586,11.3519,11.4365,153900.0],["2020-11-23",11.5116,11.6902,11.3613,11.568,190700.0],["2020-11-24",11.6432,11.9345,11.5022,11.7842,265600.0],["2020-11-25",11.8217,11.9063,11.6714,11.7466,159000.0],["2020-11-27",11.9157,12.442,11.8405,12.0755,205200.0],["2020-11-30",12.1976,12.4044,11.7654,11.8781,269800.0],["2020-12-01",12.0849,12.4514,11.8593,11.9533,272500.0],["2020-12-02",11.8781,12.0661,11.7184,11.9909,193000.0],["2020-12-03",12.0379,13.7012,11.8969,13.4005,1167700.0],["2020-12-04",13.4287,13.8609,12.8742,13.7764,545000.0],["2020-12-07",13.8985,14.3402,13.6542,13.7388,318700.0],["2020-12-08",14.1711,14.2368,13.6448,14.2086,428500.0],["2020-12-09",14.2368,14.6597,13.5038,13.6448,338400.0],["2020-12-10",13.5978,13.6636,13.3441,13.4945,237500.0],["2020-12-11",13.3535,13.4945,13.0434,13.2219,252800.0],["2020-12-14",13.3629,13.4569,13.034,13.3347,305600.0],["2020-12-15",13.3441,13.8328,13.3441,13.767,316200.0],["2020-12-16",13.7012,13.9267,13.626,13.7388,271700.0],["2020-12-17",13.8421,14.1335,13.7764,14.1335,223100.0],["2020-12-18",14.1992,14.4624,14.0583,14.2274,843000.0],["2020-12-21",13.9079,14.0677,13.6354,13.9549,217700.0],["2020-12-22",13.9267,14.1523,13.8797,14.1053,161100.0],["2020-12-23",14.1898,14.2744,14.0019,14.1147,180400.0],["2020-12-24",14.1617,14.2744,14.0489,14.1147,54400.0],["2020-12-28",14.2462,15.2048,14.2462,14.8007,547000.0],["2020-12-29",14.904,14.904,13.7576,13.9455,358700.0],["2020-12-30",13.9643,14.1147,13.767,13.8515,190300.0],["2020-12-31",13.8421,13.9173,13.6636,13.8797,221800.0],["2021-01-04",13.8046,14.2838,13.5038,13.8421,361800.0],["2021-01-05",13.72,14.1804,13.7012,14.0865,233700.0],["2021-01-06",14.0019,14.6409,13.9173,14.5188,386200.0],["2021-01-07",14.3872,14.7067,14.3026,14.6691,196600.0],["2021-01-08",14.6691,14.8758,14.4248,14.7819,283000.0],["2021-01-11",14.6127,14.8758,14.5751,14.7349,184700.0],["2021-01-12",14.8383,15.3081,14.8383,15.1296,209400.0],["2021-01-13",15.0356,15.1296,14.951,15.0544,158200.0],["2021-01-14",15.2141,15.8907,15.2141,15.731,267300.0],["2021-01-15",15.59,15.7498,15.1578,15.7028,258400.0],["2021-01-19",15.7968,16.0599,15.5337,15.9753,362300.0],["2021-01-20",16.1445,16.8211,16.1445,16.558,481800.0],["2021-01-21",16.7929,16.7929,15.7404,16.1069,365300.0],["2021-01-22",16.0129,16.4922,15.7874,16.4546,232500.0],["2021-01-25",16.3982,16.6613,16.0693,16.464,208000.0],["2021-01-26",16.6425,16.6707,16.1445,16.4358,297200.0],["2021-01-27",16.0975,17.3379,15.9847,16.9338,454800.0],["2021-01-28",17.244,17.244,16.0411,16.4452,397400.0],["2021-01-29",16.4452,17.0184,16.1069,16.1633,330600.0],["2021-02-01",16.2384,16.464,15.7968,16.1821,327000.0],["2021-02-02",16.276,16.5298,15.6934,15.9753,267500.0],["2021-02-03",15.9753,16.1351,15.5806,16.0881,389100.0],["2021-02-04",16.0411,16.1257,14.6785,15.1202,741100.0],["2021-02-05",15.9095,16.323,15.1202,15.139,400700.0],["2021-02-08",15.3363,16.0035,15.3363,15.9189,344600.0],["2021-02-09",15.8532,16.0035,15.4679,15.872,243000.0],["2021-02-10",15.9283,15.9283,15.2329,15.3927,403100.0],["2021-02-11",15.5243,15.5994,14.9698,15.1766,260300.0],["2021-02-12",15.1766,15.8156,15.1766,15.4491,277800.0],["2021-02-16",15.5524,15.8626,15.1766,15.2705,254400.0],["2021-02-17",15.0721,15.1949,14.6847,15.0815,279800.0],["2021-02-18",14.8831,14.9587,14.6091,14.6658,476700.0],["2021-02-19",14.7036,15.5162,14.7036,15.2233,312600.0],["2021-02-22",15.1099,15.6296,15.1004,15.5918,247700.0],["2021-02-23",15.3934,15.6202,14.713,15.4784,447800.0],["2021-02-24",15.6674,16.6974,15.6674,16.5462,638600.0],["2021-02-25",16.5368,16.877,16.0454,16.1588,284400.0],["2021-02-26",16.3005,16.4801,15.6485,15.9131,315100.0],["2021-03-01",16.2249,16.7447,16.2249,16.7447,267300.0],["2021-03-02",16.7163,16.7825,16.0359,16.0548,173300.0],["2021-03-03",16.1966,16.2627,15.7336,15.8659,217500.0],["2021-03-04",15.8564,16.1682,15.0059,15.3178,271600.0],["2021-03-05",15.5351,15.6958,14.439,15.6107,343800.0],["2021-03-08",15.7052,16.3478,15.4028,16.0454,284200.0],["2021-03-09",16.395,16.7636,16.2722,16.5179,257700.0],["2021-03-10",16.688,16.8864,16.3856,16.6029,208600.0],["2021-03-11",16.7541,17.425,16.7541,17.066,337600.0],["2021-03-12",16.9809,17.34,16.8581,17.2833,253600.0],["2021-03-15",17.5006,18.0109,17.3494,17.8975,340900.0],["2021-03-16",17.718,18.3416,17.6896,18.1716,434900.0],["2021-03-17",17.9637,18.0582,16.9242,17.4628,314900.0],["2021-03-18",16.6313,17.3494,16.584,16.6313,196100.0],["2021-03-19",16.6313,17.1038,15.8848,16.877,875000.0],["2021-03-22",16.8675,17.1416,16.3667,16.7636,204000.0],["2021-03-23",16.6313,16.8392,15.5918,15.6769,210800.0],["2021-03-24",15.9604,16.0548,15.1949,15.2138,223200.0],["2021-03-25",15.0154,15.8186,14.9209,15.7052,241600.0],["2021-03-26",15.9037,16.4423,15.7903,16.395,248200.0],["2021-03-29",16.1682,16.395,15.0721,15.2989,474000.0],["2021-03-30",15.1949,15.6769,15.0248,15.6107,145300.0],["2021-03-31",15.6863,15.8942,15.469,15.7619,282500.0],["2021-04-01",15.9792,16.3005,15.8942,16.2344,174500.0],["2021-04-05",16.3572,16.5651,16.1304,16.3856,174800.0],["2021-04-06",16.4328,16.6124,16.2533,16.3667,111400.0],["2021-04-07",16.8581,17.5951,16.6785,17.2644,388500.0],["2021-04-08",17.3211,17.4628,17.0187,17.4345,156000.0],["2021-04-09",17.2644,17.3683,17.0943,17.2644,129000.0],["2021-04-12",17.3683,17.6424,17.1793,17.5857,182500.0],["2021-04-13",17.614,17.614,17.2455,17.4912,126800.0],["2021-04-14",17.6046,17.8219,17.5006,17.5384,177800.0],["2021-04-15",17.6424,17.6424,17.0471,17.4061,114800.0],["2021-04-16",17.5384,17.6896,17.2927,17.4439,150900.0],["2021-04-19",17.2833,17.3683,16.7825,16.877,172200.0],["2021-04-20",16.877,16.877,16.0643,16.31,143700.0],["2021-04-21",16.3289,17.3022,16.1682,16.5935,153800.0],["2021-04-22",16.5462,16.6313,16.0832,16.2438,211300.0],["2021-04-23",16.4328,16.8486,16.1966,16.584,231800.0],["2021-04-26",16.5935,16.9148,16.4328,16.8108,111000.0],["2021-04-27",16.9526,17.0093,16.5651,16.6029,102900.0],["2021-04-28",16.6596,16.9904,16.6313,16.6785,139400.0],["2021-04-29",16.877,16.877,16.4139,16.6691,120700.0],["2021-04-30",16.4328,16.584,16.0643,16.1493,197700.0],["2021-05-03",16.3478,16.6124,16.2344,16.5368,302900.0],["2021-05-04",16.4423,16.5557,15.9037,16.017,192900.0],["2021-05-05",16.0832,16.4139,15.8659,16.3194,247000.0],["2021-05-06",16.584,16.7258,16.2344,16.6218,270400.0],["2021-05-07",16.9715,19.2299,16.8297,18.833,644500.0],["2021-05-10",18.833,19.0504,18.3038,18.5117,382600.0],["2021-05-11",17.9259,18.6724,17.6802,18.3983,260000.0],["2021-05-12",18.2471,18.455,17.3778,17.4817,310000.0],["2021-05-13",17.5668,18.1054,17.4817,17.9637,134100.0],["2021-05-14",18.6251,19.2299,18.1905,18.9464,357600.0],["2021-05-17",19.1071,19.3622,18.6913,19.0976,218100.0],["2021-05-18",18.2849,19.0693,18.2849,18.4456,253800.0],["2021-05-19",18.0564,18.626,17.8095,18.5215,192100.0],["2021-05-20",18.5026,18.8633,18.2557,18.8063,126500.0],["2021-05-21",18.9392,19.0342,18.2937,18.5215,119500.0],["2021-05-24",18.6829,19.1291,18.569,18.9298,209200.0],["2021-05-25",18.9772,19.4614,18.512,18.531,156700.0],["2021-05-26",18.531,19.2051,18.531,19.0816,159000.0],["2021-05-27",19.2525,19.5563,19.0342,19.0627,231900.0],["2021-05-28",19.0722,19.319,18.7399,18.8063,119500.0],["2021-06-01",18.9772,19.338,18.7019,19.0722,194700.0],["2021-06-02",19.1576,19.1766,18.8823,19.0627,111500.0],["2021-06-03",19.0152,19.2715,18.7589,19.1006,215400.0],["2021-06-04",19.1766,19.4994,19.1576,19.4804,206300.0],["2021-06-07",19.6228,20.3727,19.5753,20.3538,282500.0],["2021-06-08",19.8221,21.1797,19.8221,20.1259,506200.0],["2021-06-09",20.1164,20.2208,19.6418,19.8316,208400.0],["2021-06-10",19.8506,19.9171,19.4709,19.8696,136200.0],["2021-06-11",19.974,20.2683,19.955,20.2683,76200.0],["2021-06-14",20.5721,20.5816,20.1924,20.4962,230800.0],["2021-06-15",20.4487,20.686,20.1259,20.3443,227000.0],["2021-06-16",20.3443,20.3917,19.9266,20.2588,202200.0],["2021-06-17",20.0974,20.5151,19.6323,19.8411,159600.0],["2021-06-18",19.3949,19.6987,18.8918,19.0342,507800.0],["2021-06-21",19.262,19.6228,19.0152,19.4614,162700.0],["2021-06-22",19.4044,20.0405,19.0247,19.8791,153800.0],["2021-06-23",19.8886,20.069,19.6038,19.6607,129000.0],["2021-06-24",19.7557,20.0215,19.5753,19.974,87200.0],["2021-06-25",20.1069,20.6196,19.8601,20.1449,631900.0],["2021-06-28",20.1449,20.6575,20.05,20.5341,348800.0],["2021-06-29",20.5341,20.5816,19.6133,19.6228,182500.0],["2021-06-30",19.5373,20.0025,19.2335,19.6038,174900.0],["2021-07-01",19.6607,19.7652,19.3,19.6607,115400.0],["2021-07-02",19.8791,19.8791,19.1861,19.2905,129700.0],["2021-07-06",19.4994,19.6133,18.5975,19.0911,350300.0],["2021-07-07",19.0911,19.3949,18.2462,18.4361,270000.0],["2021-07-08",17.9709,18.3507,17.3159,18.2083,190300.0],["2021-07-09",18.2652,18.7968,18.2367,18.7019,114900.0],["2021-07-12",18.6639,18.8918,18.3222,18.4931,129500.0],["2021-07-13",18.4266,18.4266,18.0564,18.2367,185500.0],["2021-07-14",18.55,19.0247,18.3032,18.6734,371900.0],["2021-07-15",18.4266,18.5595,18.0184,18.1798,145900.0],["2021-07-16",18.3412,18.3412,17.5058,17.5247,151800.0],["2021-07-19",17.0975,18.2272,16.6419,18.2177,479800.0],["2021-07-20",18.3317,19.6228,18.2083,19.3949,517400.0],["2021-07-21",19.2335,20.3822,18.9298,20.3443,386100.0],["2021-07-22",20.1259,20.3443,19.243,20.2114,438300.0],["2021-07-23",20.2873,21.0658,20.2398,21.0278,305100.0],["2021-07-26",21.1227,21.7303,21.0373,21.6069,484500.0],["2021-07-27",21.5309,21.5689,20.9329,21.1797,576300.0],["2021-07-28",21.2177,21.417,20.6006,20.9329,327400.0],["2021-07-29",21.1607,21.6543,21.0658,21.455,200300.0],["2021-07-30",21.2366,21.4455,20.9613,21.2746,291200.0],["2021-08-02",21.3126,21.4835,20.4962,20.6101,313300.0],["2021-08-03",20.6006,21.1227,20.2019,21.0088,419400.0],["2021-08-04",20.781,21.2746,20.6291,20.8759,344900.0],["2021-08-05",21.3601,21.3601,19.6607,20.6006,559900.0],["2021-08-06",21.3126,22.3853,21.3126,22.3379,579500.0],["2021-08-09",22.4328,23.1258,22.1955,22.4138,465600.0],["2021-08-10",22.3284,22.5942,22.0341,22.2809,233600.0],["2021-08-11",22.3569,22.3569,21.9107,22.167,237400.0],["2021-08-12",22.2334,22.2904,21.7588,22.2524,252600.0],["2021-08-13",22.2714,22.2809,21.8442,22.2239,221700.0],["2021-08-16",22.1195,22.6986,21.8632,22.5942,275100.0],["2021-08-17",22.3948,22.4233,21.8062,22.0151,215500.0],["2021-08-18",22.0151,22.3487,21.7959,21.9484,220000.0],["2021-08-19",21.7387,22.1866,21.5195,21.8054,323000.0],["2021-08-20",21.7387,21.8817,21.348,21.7292,252800.0],["2021-08-23",21.9103,22.6917,21.9103,22.3772,309300.0],["2021-08-24",22.3772,22.6536,22.0818,22.4058,215600.0],["2021-08-25",22.4344,22.7585,22.3582,22.463,234500.0],["2021-08-26",22.5202,22.9205,22.2915,22.6346,207200.0],["2021-08-27",22.625,23.5971,22.5964,23.4161,340200.0],["2021-08-30",21.9007,21.9007,19.4324,19.5467,2670800.0],["2021-08-31",19.5563,20.3854,19.3466,19.6897,1559200.0],["2021-09-01",19.8136,20.1853,19.2989,19.7373,786400.0],["2021-09-02",19.8994,19.8994,19.3943,19.7469,611600.0],["2021-09-03",19.7278,19.8708,19.4228,19.5849,312600.0],["2021-09-07",19.461,19.5658,19.0226,19.1369,327900.0],["2021-09-08",19.0607,19.156,18.832,19.0607,364400.0],["2021-09-09",19.0893,19.4896,18.8701,19.1941,265900.0],["2021-09-10",19.1941,19.2036,18.6414,18.6795,220900.0],["2021-09-13",18.8701,18.8796,18.4507,18.7938,242000.0],["2021-09-14",18.7843,18.9177,18.1458,18.4412,404200.0],["2021-09-15",18.4031,18.6223,18.0219,18.6128,324600.0],["2021-09-16",18.4793,18.6318,18.2697,18.527,201400.0],["2021-09-17",18.4317,18.5842,17.9075,18.1553,950800.0],["2021-09-20",17.8027,18.0695,17.4786,18.0505,360600.0],["2021-09-21",18.0791,18.2315,17.7264,17.7932,264800.0],["2021-09-22",17.8694,18.365,17.8313,18.1267,198200.0],["2021-09-23",18.2601,18.7938,18.2601,18.6032,207400.0],["2021-09-24",18.3936,18.7557,18.222,18.6223,266600.0],["2021-09-27",18.5651,18.9559,18.546,18.689,274400.0],["2021-09-28",18.4889,18.5365,17.6502,17.6788,492200.0],["2021-09-29",17.7836,17.8503,17.4501,17.5549,487600.0],["2021-09-30",17.6502,17.9552,17.3929,17.8789,359800.0],["2021-10-01",17.9838,18.1267,17.5168,17.9266,293300.0],["2021-10-04",17.8408,17.8503,17.4977,17.7169,191200.0],["2021-10-05",17.755,18.1362,17.6883,17.8122,192200.0],["2021-10-06",17.5263,18.06,17.4596,17.8217,199800.0],["2021-10-07",17.8217,18.384,17.755,18.1267,347300.0],["2021-10-08",18.1553,18.4507,17.8789,18.06,167700.0],["2021-10-11",17.9647,18.1744,17.7836,17.8122,150200.0],["2021-10-12",17.8122,18.1267,17.7169,17.9456,285500.0],["2021-10-13",17.917,18.2125,17.7455,17.8885,156900.0],["2021-10-14",18.1077,18.3078,17.8694,18.203,265600.0],["2021-10-15",18.4984,18.4984,17.2976,17.3357,434800.0],["2021-10-18",17.269,17.6788,16.945,17.3357,476400.0],["2021-10-19",17.0879,17.1927,16.6114,16.6781,376500.0],["2021-10-20",16.8401,17.3071,16.7067,17.0212,263900.0],["2021-10-21",17.0403,17.2499,16.8115,17.2023,233000.0],["2021-10-22",16.9545,17.126,16.6114,16.9545,263300.0],["2021-10-25",17.0307,17.1927,16.6781,16.7639,532600.0],["2021-10-26",16.8496,17.1641,16.7067,16.7543,520600.0],["2021-10-27",16.7639,17.2404,16.7639,17.1546,280600.0],["2021-10-28",17.2118,17.4691,17.2118,17.3548,151500.0],["2021-10-29",17.126,17.7646,17.126,17.6121,317900.0],["2021-11-01",17.6407,18.5937,17.6407,18.1648,278400.0],["2021-11-02",17.7646,19.156,17.7646,18.3554,474400.0],["2021-11-03",18.4031,19.4419,18.3173,19.318,413900.0],["2021-11-04",19.3657,19.9947,19.1941,19.6706,489400.0],["2021-11-05",19.7659,20.3663,19.623,19.7183,377000.0],["2021-11-08",19.8422,20.0804,19.7183,19.7755,223300.0],["2021-11-09",19.7945,20.1281,19.7469,19.9279,270500.0],["2021-11-10",19.7183,19.9851,19.318,19.3561,255600.0],["2021-11-11",19.4419,19.8994,19.3371,19.7945,168700.0],["2021-11-12",19.5086,20.3378,19.5086,20.1281,386900.0],["2021-11-15",20.4822,21.6308,20.4248,20.5014,474000.0],["2021-11-16",20.3291,20.7311,20.0707,20.7311,507300.0],["2021-11-17",20.7024,21.1713,20.5205,21.1139,392000.0],["2021-11-18",21.0661,21.2479,20.7406,20.9225,530700.0],["2021-11-19",20.7119,20.9225,20.4535,20.5492,441000.0],["2021-11-22",20.6162,21.1043,20.3769,20.7119,194000.0],["2021-11-23",20.6258,21.0661,20.2525,21.0182,258900.0],["2021-11-24",20.7789,20.8172,20.4344,20.6258,301200.0],["2021-11-26",20.1185,20.2238,19.6687,19.7165,343500.0],["2021-11-29",20.0132,20.3961,19.7452,20.1568,349900.0],["2021-11-30",19.9845,20.1568,19.2093,19.506,439000.0],["2021-12-01",19.841,20.4248,18.9508,18.97,337600.0],["2021-12-02",18.9221,19.3815,18.836,19.2188,295700.0],["2021-12-03",19.3337,19.5347,18.099,19.2284,276000.0],["2021-12-06",19.305,19.7644,19.0465,19.6782,487300.0],["2021-12-07",19.9654,20.5779,19.8601,20.2334,530600.0],["2021-12-08",20.3195,20.4248,19.8697,20.0132,404500.0],["2021-12-09",20.0132,20.6066,20.0132,20.1568,413000.0],["2021-12-10",20.3769,20.5109,19.5921,20.1089,279100.0],["2021-12-13",20.0228,20.1855,19.506,19.5251,299900.0],["2021-12-14",19.4198,19.8792,19.3911,19.8314,554700.0],["2021-12-15",19.8314,20.4822,19.5634,20.4439,393100.0],["2021-12-16",20.5779,20.5779,19.6974,19.8218,322700.0],["2021-12-17",20.0419,20.7694,19.64,20.2238,2259800.0],["2021-12-20",19.9079,20.2429,19.6878,20.2047,289000.0],["2021-12-21",20.2717,20.7502,20.1185,20.7311,388900.0],["2021-12-22",20.7598,20.9416,20.4631,20.7598,449000.0],["2021-12-23",20.9129,21.1809,20.8364,21.0661,293600.0],["2021-12-27",21.2,21.9562,21.1713,21.9275,297300.0],["2021-12-28",21.9753,21.9945,21.468,21.6978,193500.0],["2021-12-29",21.7169,22.0902,21.5255,22.071,305800.0],["2021-12-30",22.1763,22.5209,21.8892,21.937,254000.0],["2021-12-31",21.9179,22.138,21.8509,21.8509,322400.0],["2022-01-03",21.9466,22.3582,21.8126,21.9849,453500.0],["2022-01-04",21.9275,21.9275,20.6736,20.9512,908000.0],["2022-01-05",20.9608,21.2192,20.5971,20.6354,476200.0],["2022-01-06",20.5684,20.6545,20.0419,20.0994,553300.0],["2022-01-07",20.0037,20.4248,19.2763,19.5538,515200.0],["2022-01-10",19.3337,19.5443,18.9413,19.4868,480800.0],["2022-01-11",19.4868,19.573,19.0178,19.2093,540900.0],["2022-01-12",19.1805,19.4007,18.5201,18.6158,641900.0],["2022-01-13",18.635,18.9508,18.5297,18.6446,469100.0],["2022-01-14",18.5201,18.8073,18.4149,18.7977,438400.0],["2022-01-18",18.6446,18.6446,18.1947,18.3287,441200.0],["2022-01-19",18.1947,18.1947,17.228,17.3142,823900.0],["2022-01-20",17.4003,17.7736,16.96,16.9983,1079200.0],["2022-01-21",16.9409,17.228,16.6921,16.6921,853500.0],["2022-01-24",16.5102,17.3907,16.3666,17.3142,840400.0],["2022-01-25",16.96,18.1277,16.96,17.8119,995800.0],["2022-01-26",17.8597,18.4053,17.7066,18.0033,1192500.0],["2022-01-27",18.4244,18.6158,16.8356,16.9505,633400.0],["2022-01-28",16.96,17.6396,16.6251,17.6109,405100.0],["2022-01-31",17.5343,18.4053,17.5056,18.3861,649200.0],["2022-02-01",18.3861,18.3861,17.9076,18.3479,490600.0],["2022-02-02",18.4627,18.635,17.9076,18.1182,707800.0],["2022-02-03",18.6637,19.9079,18.233,19.2188,1337800.0],["2022-02-04",19.4103,19.6208,18.7211,19.238,887700.0],["2022-02-07",19.3624,20.2047,19.2188,19.8697,576600.0],["2022-02-08",19.9749,20.5205,19.64,20.4631,531500.0],["2022-02-09",20.5779,20.8076,20.2717,20.5014,533100.0],["2022-02-10",20.1568,20.8076,19.9654,20.0898,497200.0],["2022-02-11",20.0898,20.4822,19.6974,19.8601,343300.0],["2022-02-14",19.8409,20.0898,19.506,19.5921,495900.0],["2022-02-15",19.6782,20.4535,19.6782,20.2717,547000.0],["2022-02-16",20.0986,20.4254,20.0506,20.3678,225700.0],["2022-02-17",20.1948,20.2236,19.8391,19.8583,307600.0],["2022-02-18",19.7334,20.1082,19.7045,19.8968,342400.0],["2022-02-22",19.8487,20.041,19.5508,19.7334,279000.0],["2022-02-23",19.8391,19.9256,19.1951,19.3105,321000.0],["2022-02-24",18.7433,19.5411,18.5992,19.5219,412000.0],["2022-02-25",19.5604,19.8776,19.1951,19.8487,302600.0],["2022-02-28",19.6277,19.9641,19.5796,19.7911,321500.0],["2022-03-01",19.6949,19.7814,19.0509,19.2816,331700.0],["2022-03-02",19.272,19.7911,19.272,19.5892,333200.0],["2022-03-03",19.743,19.7911,19.1663,19.4835,468200.0],["2022-03-04",19.224,19.3201,18.7818,18.9452,219700.0],["2022-03-07",19.0317,19.0413,18.5127,18.8971,578300.0],["2022-03-08",18.9644,19.6277,18.4358,18.5415,392200.0],["2022-03-09",18.9356,19.1663,18.6472,19.0317,268300.0],["2022-03-10",18.8202,19.2432,18.6376,19.2143,231600.0],["2022-03-11",19.2239,19.4258,18.5799,18.753,293600.0],["2022-03-14",18.7241,18.8395,18.282,18.3781,256300.0],["2022-03-15",18.4838,18.7049,18.2243,18.6953,333500.0],["2022-03-16",18.974,19.0894,18.5223,19.0702,464300.0],["2022-03-17",19.0509,19.272,18.8587,19.1086,418600.0],["2022-03-18",19.1759,19.2816,18.8491,18.8875,1068400.0],["2022-03-21",18.926,19.3393,18.6761,18.801,406300.0],["2022-03-22",18.8587,19.0509,18.6184,18.8587,451600.0],["2022-03-23",18.6857,18.7433,18.1282,18.3973,432400.0],["2022-03-24",18.4646,18.5703,18.2147,18.282,315900.0],["2022-03-25",18.3204,18.455,18.0993,18.2051,459000.0],["2022-03-28",18.0993,18.5223,17.9744,18.2435,397600.0],["2022-03-29",18.4742,18.6857,18.2147,18.3589,496800.0],["2022-03-30",18.2531,18.5223,17.5899,17.686,417200.0],["2022-03-31",17.686,17.9552,17.6764,17.7341,486400.0],["2022-04-01",17.7822,18.0128,17.4265,17.686,457400.0],["2022-04-04",17.6284,17.811,17.4073,17.6956,390900.0],["2022-04-05",17.7918,17.9552,17.4073,17.6572,458900.0],["2022-04-06",17.5226,17.6956,16.9171,16.9844,359700.0],["2022-04-07",17.0805,17.2727,16.8402,17.1189,364400.0],["2022-04-08",17.1285,17.1478,16.7441,16.9747,377000.0],["2022-04-11",16.8306,17.0709,16.7344,16.7537,433300.0],["2022-04-12",17.1862,17.7918,16.9651,17.0132,613700.0],["2022-04-13",17.0613,17.4265,17.0324,17.3016,321100.0],["2022-04-14",17.3977,17.4746,17.0901,17.1189,232100.0],["2022-04-18",17.042,17.3016,16.7633,17.2247,191800.0],["2022-04-19",17.2054,17.5419,17.1381,17.3688,387500.0],["2022-04-20",17.5899,17.8398,17.4073,17.638,403500.0],["2022-04-21",18.503,18.503,17.3016,17.3688,338300.0],["2022-04-22",17.2535,17.3977,17.1093,17.1958,349100.0],["2022-04-25",17.0901,17.4746,17.0132,17.4361,344500.0],["2022-04-26",17.3688,17.5611,16.869,16.9267,411700.0],["2022-04-27",16.8306,16.9267,16.4557,16.5326,426900.0],["2022-04-28",16.6383,17.1189,16.4365,17.0805,204900.0],["2022-04-29",17.0132,17.2054,16.6191,16.7152,319600.0],["2022-05-02",16.7152,17.0132,16.6383,17.0132,207100.0],["2022-05-03",16.994,17.2439,16.8498,17.0516,420900.0],["2022-05-04",17.0612,17.1285,16.4653,16.9171,441700.0],["2022-05-05",16.9171,16.9171,15.6675,16.1673,840300.0],["2022-05-06",16.2346,17.7533,16.0232,17.6284,735600.0],["2022-05-09",17.34,17.8494,16.6864,16.7825,444700.0],["2022-05-10",16.9651,17.2439,16.4172,16.9267,631400.0],["2022-05-11",16.8402,17.3208,16.6479,16.8306,387700.0],["2022-05-12",16.696,16.8113,16.0616,16.5807,359700.0],["2022-05-13",16.7921,16.9747,16.5134,16.8979,420900.0],["2022-05-16",16.7537,16.9075,16.5518,16.5999,269300.0],["2022-05-17",16.8979,17.7822,16.8979,17.7629,359800.0],["2022-05-18",17.5021,17.8112,17.1061,17.3283,385400.0],["2022-05-19",16.8936,17.4925,16.6908,17.3766,392900.0],["2022-05-20",17.6277,17.7919,16.8936,17.4828,343600.0],["2022-05-23",17.6663,17.6953,17.222,17.4442,282200.0],["2022-05-24",17.3379,17.4732,17.0192,17.4249,250800.0],["2022-05-25",17.3959,18.2845,17.3862,18.13,246200.0],["2022-05-26",18.1203,18.3328,17.9464,18.0334,247700.0],["2022-05-27",18.0624,18.3328,17.9271,18.2266,193100.0],["2022-05-31",18.101,18.2072,17.8885,17.8982,371300.0],["2022-06-01",17.9464,18.468,17.9271,18.3038,379400.0],["2022-06-02",18.3232,19.1152,18.2942,19.0186,349100.0],["2022-06-03",19.1538,19.1731,18.4197,18.6419,504500.0],["2022-06-06",18.7095,18.8737,18.3328,18.6033,236100.0],["2022-06-07",18.4294,18.6999,18.3714,18.6709,185200.0],["2022-06-08",18.6419,18.7771,18.4197,18.6033,230200.0],["2022-06-09",18.4874,18.6709,18.2942,18.3135,197200.0],["2022-06-10",18.0141,18.1107,17.6084,17.7339,213600.0],["2022-06-13",17.3476,17.5987,17.193,17.3669,345800.0],["2022-06-14",17.4345,17.6277,17.1544,17.4345,197800.0],["2022-06-15",17.5311,18.0044,17.4345,17.7629,284000.0],["2022-06-16",17.4152,17.4345,16.4203,16.8357,418600.0],["2022-06-17",17.0385,17.618,16.8936,17.1254,708200.0],["2022-06-21",17.4249,17.9658,17.2703,17.8692,235900.0],["2022-06-22",17.6857,17.8402,16.9419,17.4442,254300.0],["2022-06-23",17.4442,17.5021,17.2607,17.3766,317600.0],["2022-06-24",17.5504,18.072,17.4345,17.8402,1343500.0],["2022-06-27",18.0044,18.0913,17.7822,17.9658,186600.0],["2022-06-28",18.043,18.3231,17.7146,17.7436,147800.0],["2022-06-29",17.8112,17.8982,17.2993,17.3862,362200.0],["2022-06-30",17.1254,17.3766,16.8936,16.9323,926600.0],["2022-07-01",16.9033,17.6374,16.826,17.5601,339900.0],["2022-07-05",17.2703,17.5601,16.7777,17.4152,373100.0],["2022-07-06",17.3283,18.3135,17.0095,18.1686,917600.0],["2022-07-07",18.3714,19.8396,18.1493,19.4726,1149900.0],["2022-07-08",19.3084,20.2646,19.2601,19.8589,2427900.0],["2022-07-11",19.772,20.1873,19.3663,19.3953,2932600.0],["2022-07-12",19.405,19.8493,18.7481,19.1731,10790400.0],["2022-07-13",18.8158,19.4726,18.6805,18.9124,1174800.0],["2022-07-14",19.3084,19.3084,18.4004,18.5646,690700.0],["2022-07-15",18.5356,19.6078,18.1493,19.5112,809400.0],["2022-07-18",19.5112,20.8248,19.5112,20.6703,870100.0],["2022-07-19",20.8055,21.7231,20.8055,21.5879,1032500.0],["2022-07-20",21.3754,22.689,21.2305,22.4765,1555100.0],["2022-07-21",22.3896,23.1623,22.0129,23.0947,900500.0],["2022-07-22",23.114,23.1816,22.6794,23.1816,658300.0],["2022-07-25",23.1816,23.4907,22.7083,23.1527,1844400.0],["2022-07-26",22.6021,23.4811,22.4379,22.8919,1118400.0],["2022-07-27",22.8919,23.1816,22.5248,23.0367,1025200.0],["2022-07-28",23.0561,23.539,22.3703,23.2879,1119300.0],["2022-07-29",23.143,23.5873,22.7856,23.2686,1570000.0],["2022-08-01",23.114,24.0509,21.5299,23.7708,941400.0],["2022-08-02",23.4521,23.993,23.2782,23.5583,676600.0],["2022-08-03",23.5197,24.0413,23.1913,23.8578,711000.0],["2022-08-04",23.7225,24.4276,21.5203,22.3123,2240200.0],["2022-08-05",22.0612,23.2782,22.0612,23.0271,622100.0],["2022-08-08",23.085,23.201,22.7663,23.0464,911900.0],["2022-08-09",22.9885,23.2782,22.4669,22.7953,666800.0],["2022-08-10",22.9208,23.5873,22.7953,23.4231,794500.0],["2022-08-11",23.3458,23.6646,23.2396,23.3555,444600.0],["2022-08-12",23.3748,23.6839,23.0464,23.6549,607600.0],["2022-08-15",23.3169,24.1958,23.201,24.1379,548700.0],["2022-08-16",23.7805,24.2248,23.5873,23.9833,500900.0],["2022-08-17",23.9446,23.9446,23.3726,23.4114,492600.0],["2022-08-18",23.3629,24.2257,23.3629,24.0997,505200.0],["2022-08-19",23.9639,24.691,23.0818,24.3226,595700.0],["2022-08-22",23.867,23.9446,23.5083,23.7022,435400.0],["2022-08-23",23.8185,24.1966,23.7119,23.7313,335300.0],["2022-08-24",23.8088,23.8088,23.5568,23.6343,285600.0],["2022-08-25",23.6537,24.1772,23.5277,23.7216,374700.0],["2022-08-26",23.7507,24.09,23.4405,23.5956,564300.0],["2022-08-29",23.2175,23.392,22.8006,23.1399,412800.0],["2022-08-30",23.2078,23.3241,22.5486,22.9364,538700.0],["2022-08-31",23.1109,23.2078,22.1414,22.5292,648900.0],["2022-09-01",22.2965,22.791,21.7634,22.0057,676800.0],["2022-09-02",22.3062,22.471,21.7052,21.9863,605900.0],["2022-09-06",21.7731,21.8118,19.5725,19.6888,1363100.0],["2022-09-07",19.6404,20.0281,19.272,19.7567,965100.0],["2022-09-08",19.6016,19.7276,18.8454,19.2817,768700.0],["2022-09-09",19.5531,19.621,19.0781,19.4271,514800.0],["2022-09-12",19.6113,20.2026,19.2041,19.65,660300.0],["2022-09-13",19.524,19.524,18.1184,18.3316,925000.0],["2022-09-14",18.4286,18.5934,17.7306,17.8663,1224500.0],["2022-09-15",17.5949,17.7112,16.9842,17.2944,1291400.0],["2022-09-16",17.1199,18.2638,16.8969,18.0214,3965400.0],["2022-09-19",17.653,18.1184,17.4786,17.7403,1106400.0],["2022-09-20",18.2832,18.3219,17.8082,18.0602,1113600.0],["2022-09-21",18.0117,18.6225,17.9245,18.2541,670300.0],["2022-09-22",18.1475,18.2541,17.9148,18.099,672300.0],["2022-09-23",17.8179,18.0796,17.2944,17.5561,657700.0],["2022-09-26",17.6918,19.0005,17.6143,18.4189,1010400.0],["2022-09-27",18.6322,18.9133,18.1087,18.3898,546600.0],["2022-09-28",18.6225,19.175,18.2735,19.0005,572900.0],["2022-09-29",18.7194,18.8551,18.5061,18.7388,509200.0],["2022-09-30",18.7582,19.398,18.6128,18.9812,571400.0],["2022-10-03",19.146,19.2235,18.7679,19.175,683200.0],["2022-10-04",19.3883,19.8924,19.3398,19.8924,796700.0],["2022-10-05",19.7082,20.2414,19.6404,20.0572,431600.0],["2022-10-06",19.9506,20.1444,19.4659,19.6016,646500.0],["2022-10-07",19.5337,19.9603,19.5337,19.8924,841900.0],["2022-10-10",19.6985,19.9603,19.049,19.4077,390800.0],["2022-10-11",19.1944,19.3689,18.5934,18.9133,406100.0],["2022-10-12",18.9036,19.1266,18.7291,18.7291,267900.0],["2022-10-13",18.5643,19.3011,18.225,19.2817,384200.0],["2022-10-14",19.0878,19.2041,18.4867,18.6903,376800.0],["2022-10-17",19.0975,19.3883,18.8939,19.1169,479200.0],["2022-10-18",19.2429,19.5046,18.6806,19.0005,557200.0],["2022-10-19",18.6903,18.8454,18.3801,18.4867,340700.0],["2022-10-20",18.3413,18.7776,18.1087,18.1281,334600.0],["2022-10-21",18.2832,18.7,18.2153,18.5255,290100.0],["2022-10-24",18.7097,18.8454,18.4092,18.7291,205000.0],["2022-10-25",19.4465,21.6955,19.1653,21.0751,1835500.0],["2022-10-26",21.2884,21.9088,21.1526,21.7052,556800.0],["2022-10-27",21.8021,22.1221,21.5695,21.7634,512200.0],["2022-10-28",21.7828,21.996,21.7149,21.8118,446000.0],["2022-10-31",21.6373,22.2287,21.6373,21.7731,633900.0],["2022-11-01",21.9282,22.1317,21.6373,21.9669,411000.0],["2022-11-02",22.0736,22.5001,21.5598,21.7052,519400.0],["2022-11-03",21.4144,21.8118,21.3368,21.6373,350800.0],["2022-11-04",21.7246,21.7246,19.2429,19.873,1141400.0],["2022-11-07",19.9215,20.2511,19.7858,20.0184,889600.0],["2022-11-08",19.6307,20.1348,18.1184,19.5919,1878700.0],["2022-11-09",19.4465,19.4465,17.5949,17.6337,1104600.0],["2022-11-10",18.0893,18.9424,17.9536,18.826,629700.0],["2022-11-11",18.826,19.4271,18.5934,19.0296,597100.0],["2022-11-14",18.9618,19.5822,18.9521,19.2623,451700.0],["2022-11-15",19.8439,20.9878,19.8439,20.8812,687800.0],["2022-11-16",20.6098,20.7164,19.6985,19.7858,470700.0],["2022-11-17",19.6694,19.8052,19.272,19.7955,389900.0],["2022-11-18",20.222,21.0169,20.1057,20.4062,557900.0],["2022-11-21",20.1725,20.2504,19.6273,19.9778,303100.0],["2022-11-22",20.0168,20.0362,19.7539,19.8123,340500.0],["2022-11-23",19.822,20.2894,19.53,19.715,423900.0],["2022-11-25",20.2309,20.2894,19.7247,19.7539,159400.0],["2022-11-28",19.53,19.6079,18.8387,19.0627,358200.0],["2022-11-29",19.3353,19.3353,18.9069,18.9653,338800.0],["2022-11-30",19.0821,19.7831,18.9069,19.7344,629500.0],["2022-12-01",19.861,20.0168,19.6176,20.0168,310100.0],["2022-12-02",20.0168,20.338,19.6468,20.3186,496400.0],["2022-12-05",20.3965,20.3965,19.9194,20.0654,303900.0],["2022-12-06",19.9778,20.1433,18.8387,18.8679,452100.0],["2022-12-07",18.9166,19.0432,18.5175,18.5467,561800.0],["2022-12-08",18.7414,19.9876,18.7219,19.9486,418500.0],["2022-12-09",19.9876,19.9876,19.4034,19.4424,287500.0],["2022-12-12",19.7052,19.9389,19.5202,19.9291,297500.0],["2022-12-13",20.4062,20.5912,19.7052,19.8026,571800.0],["2022-12-14",19.8999,20.4743,19.7442,20.007,670400.0],["2022-12-15",19.6955,19.7831,18.5564,18.8095,781300.0],["2022-12-16",18.6635,18.8971,18.3325,18.4396,2578200.0],["2022-12-19",18.3325,18.5175,17.9917,18.128,617900.0],["2022-12-20",18.0112,18.1864,17.7678,18.0696,528500.0],["2022-12-21",18.0696,18.683,18.0307,18.5272,259700.0],["2022-12-22",18.3422,18.3422,17.9917,18.1767,231700.0],["2022-12-23",17.9917,18.4104,17.8554,18.2935,231700.0],["2022-12-27",18.2643,18.2741,17.9625,18.0501,253600.0],["2022-12-28",17.8554,18.2351,17.6218,17.7678,385800.0],["2022-12-29",17.7386,18.3422,17.7191,18.2935,328900.0],["2022-12-30",18.1767,18.4785,18.0988,18.2935,286500.0],["2023-01-03",18.2156,18.7122,18.1572,18.3325,347900.0],["2023-01-04",18.4493,18.9556,18.4396,18.5856,395300.0],["2023-01-05",18.5759,18.5759,17.8554,17.8652,359700.0],["2023-01-06",18.167,18.7803,17.9625,18.644,373000.0],["2023-01-09",19.4423,19.4423,18.7998,18.9458,388400.0],["2023-01-10",19.1211,19.3158,18.8095,19.1795,492800.0],["2023-01-11",19.1795,19.2184,18.5661,18.7414,430700.0],["2023-01-12",19.6663,19.676,18.9556,19.3255,517800.0],["2023-01-13",19.199,19.4326,18.975,19.3255,415300.0],["2023-01-17",19.3547,19.5787,18.9848,19.0237,417900.0],["2023-01-18",19.1211,19.1405,18.3811,18.5272,452700.0],["2023-01-19",18.3909,18.6538,18.3422,18.4396,470400.0],["2023-01-20",18.5856,18.5856,17.5439,17.8749,783900.0],["2023-01-23",17.7191,18.3811,17.7191,17.8457,492500.0],["2023-01-24",17.427,17.9625,17.2615,17.9333,372500.0],["2023-01-25",17.5926,17.6218,17.3102,17.4563,640000.0],["2023-01-26",17.6607,18.2935,17.5049,18.2643,490000.0],["2023-01-27",17.9917,18.2546,17.7775,18.1767,397400.0],["2023-01-30",18.0404,18.4688,18.0307,18.2059,456700.0],["2023-01-31",18.1767,18.4785,18.1378,18.3714,505300.0],["2023-02-01",18.167,18.4006,17.8165,17.9138,715900.0],["2023-02-02",18.1183,18.6927,17.6802,18.1183,842200.0],["2023-02-03",17.9333,18.1767,17.5439,17.6802,452300.0],["2023-02-06",17.612,17.7289,16.9597,17.0863,615400.0],["2023-02-07",17.0376,17.1155,16.3366,16.9792,1018600.0],["2023-02-08",16.9403,17.0668,16.6677,17.0181,475600.0],["2023-02-09",17.2615,17.3005,16.6092,16.6384,475000.0],["2023-02-10",16.5021,16.8234,16.3366,16.7163,511900.0],["2023-02-13",16.6287,17.135,16.5703,17.1252,373700.0],["2023-02-14",16.58,17.1447,16.4827,16.8137,541900.0],["2023-02-15",16.6092,17.2713,16.5898,17.0279,511200.0],["2023-02-16",16.8429,17.096,16.7845,16.8332,522300.0],["2023-02-17",16.8721,16.8721,16.5119,16.5411,811900.0],["2023-02-21",16.7845,16.7845,15.0905,16.0932,1819300.0],["2023-02-22",16.0738,16.6092,15.9667,16.4827,870000.0],["2023-02-23",16.58,17.3199,16.58,17.1447,685300.0],["2023-02-24",17.096,17.5147,16.7845,16.8624,761700.0],["2023-02-27",17.0279,17.2323,16.8332,17.0279,470000.0],["2023-02-28",16.9208,17.2421,16.8916,16.9889,509500.0],["2023-03-01",16.9792,17.1155,16.1322,16.1711,546400.0],["2023-03-02",16.1224,16.3561,15.9472,16.2198,368400.0],["2023-03-03",16.3561,16.5216,16.1224,16.3561,314600.0],["2023-03-06",16.4736,16.6204,16.1506,16.2093,497400.0],["2023-03-07",16.2093,16.2289,15.7982,15.8765,268600.0],["2023-03-08",15.9058,16.4834,15.9058,16.4246,435200.0],["2023-03-09",16.3561,16.64,15.9058,15.9352,401100.0],["2023-03-10",16.0331,16.0625,15.299,15.5437,382100.0],["2023-03-13",15.2109,15.3088,14.7508,14.9955,588000.0],["2023-03-14",15.436,15.4458,14.9075,15.1913,456400.0],["2023-03-15",14.8291,15.1424,14.7998,15.0151,572100.0],["2023-03-16",14.8879,15.3186,14.7508,15.2598,337100.0],["2023-03-17",15.2109,15.2109,14.9368,15.0445,1123000.0],["2023-03-20",15.2109,15.4556,15.1032,15.1522,311300.0],["2023-03-21",15.4164,15.7492,15.4164,15.622,687900.0],["2023-03-22",15.5339,15.5339,14.4866,14.4963,526400.0],["2023-03-23",14.6627,15.4066,14.5453,15.3186,694500.0],["2023-03-24",14.976,15.485,14.8683,15.4458,488900.0],["2023-03-27",15.573,15.573,15.1815,15.3479,332400.0],["2023-03-28",15.0836,15.3577,15.0445,15.2011,330000.0],["2023-03-29",15.2794,15.3675,15.1522,15.3186,405400.0],["2023-03-30",15.4067,15.622,15.1619,15.2403,342700.0],["2023-03-31",15.299,15.5437,15.2892,15.5241,474400.0],["2023-04-03",15.3969,15.5535,14.9662,15.1815,343500.0],["2023-04-04",15.0347,15.1326,14.8487,14.976,335800.0],["2023-04-05",14.9564,14.9564,14.6823,14.8781,268700.0],["2023-04-06",14.5844,14.8194,14.5061,14.5844,318800.0],["2023-04-10",14.4866,14.8977,14.4474,14.79,875300.0],["2023-04-11",11.0411,11.462,10.3951,11.2662,5745800.0],["2023-04-12",11.1781,11.1977,10.3559,10.3755,2962900.0],["2023-04-13",10.4147,10.7475,10.1993,10.5028,1709300.0],["2023-04-14",10.6104,10.6104,10.0231,10.1112,847700.0],["2023-04-17",10.0623,10.1014,9.7295,9.7393,1499000.0],["2023-04-18",9.8372,9.9644,9.5827,9.5925,1288700.0],["2023-04-19",9.5435,9.612,9.3967,9.5337,955100.0],["2023-04-20",9.4163,9.475,9.2107,9.2499,926800.0],["2023-04-21",9.2792,9.4261,9.1324,9.3869,766000.0],["2023-04-24",9.3869,9.4358,9.2107,9.2499,774300.0],["2023-04-25",9.1618,9.2499,8.8975,8.9073,865200.0],["2023-04-26",8.9269,9.0835,8.78,8.8583,1044100.0],["2023-04-27",8.8779,8.9073,8.6919,8.7409,1143800.0],["2023-04-28",8.7702,8.9758,8.7605,8.9269,760600.0],["2023-05-01",8.9171,8.9758,8.7702,8.9269,670500.0],["2023-05-02",8.8681,8.8975,8.5451,8.6136,958900.0],["2023-05-03",8.5353,8.78,8.4766,8.5353,915800.0],["2023-05-04",8.4179,8.6038,8.4081,8.5255,651000.0],["2023-05-05",8.5157,8.6332,8.4766,8.5647,980700.0],["2023-05-08",8.6038,8.6038,8.4277,8.4374,828000.0],["2023-05-09",8.1438,8.6919,7.7327,8.6136,2093500.0],["2023-05-10",8.6234,8.7898,8.3787,8.4081,1263900.0],["2023-05-11",8.4081,8.4081,8.0753,8.0851,901000.0],["2023-05-12",8.1046,8.2221,8.0165,8.2123,929600.0],["2023-05-15",8.2123,8.5451,8.1732,8.5157,960200.0],["2023-05-16",8.4472,8.5451,8.3102,8.3983,703800.0],["2023-05-17",8.4864,8.5941,8.3298,8.5157,692200.0],["2023-05-18",8.4472,8.5745,8.3298,8.5157,630800.0],["2023-05-19",8.6136,8.7507,8.5647,8.5843,848700.0],["2023-05-22",8.5843,9.0689,8.5546,9.0095,737100.0],["2023-05-23",8.9106,9.1282,8.8711,9.0293,711300.0],["2023-05-24",8.9897,9.0886,8.6436,8.6535,767700.0],["2023-05-25",8.6832,8.9007,8.4656,8.5744,792900.0],["2023-05-26",8.7722,9.0491,8.6436,8.9502,794600.0],["2023-05-30",8.9897,9.1381,8.7029,8.7128,646000.0],["2023-05-31",8.6436,8.8908,8.5843,8.8117,2474900.0],["2023-06-01",8.7326,8.7425,8.4755,8.6238,739800.0],["2023-06-02",8.7029,8.8908,8.6436,8.8711,892900.0],["2023-06-05",8.7623,8.8117,8.6733,8.7425,670400.0],["2023-06-06",8.6436,9.0689,8.6139,9.0392,682800.0],["2023-06-07",9.0689,9.504,9.0194,9.2765,1307700.0],["2023-06-08",9.2765,9.3557,8.9897,9.1579,956400.0],["2023-06-09",9.2073,9.3952,9.1678,9.3161,912800.0],["2023-06-12",9.2963,9.8205,9.2963,9.7809,1363400.0],["2023-06-13",9.8304,10.315,9.8304,10.2358,1522800.0],["2023-06-14",10.1765,10.5029,10.1468,10.4336,1745500.0],["2023-06-15",10.4139,10.8193,10.3842,10.7897,1322800.0],["2023-06-16",10.8886,10.8985,10.2062,10.6215,2669400.0],["2023-06-20",10.404,10.6314,10.3446,10.4139,726500.0],["2023-06-21",10.2952,10.3249,10.0677,10.1765,680200.0],["2023-06-22",10.1765,10.1963,9.9688,10.0183,861800.0],["2023-06-23",9.9095,9.9688,9.6622,9.8798,3541600.0],["2023-06-26",9.8304,10.1073,9.8304,9.9194,698200.0],["2023-06-27",9.9392,10.2062,9.8106,10.1864,799700.0],["2023-06-28",10.2062,10.3842,9.9194,10.3545,655700.0],["2023-06-29",10.3842,10.6314,10.3249,10.4435,733800.0],["2023-06-30",10.5523,10.5919,10.3644,10.4139,684700.0],["2023-07-03",10.4534,10.5523,10.4336,10.4732,270600.0],["2023-07-05",10.404,10.4732,10.2952,10.4534,730100.0],["2023-07-06",10.3446,10.3743,10.1073,10.2358,441900.0],["2023-07-07",10.2556,10.582,10.2556,10.4732,502300.0],["2023-07-10",10.4534,10.5128,10.2358,10.315,606900.0],["2023-07-11",10.3051,10.3842,10.0677,10.3249,580600.0],["2023-07-12",10.5919,10.671,10.4633,10.6611,803300.0],["2023-07-13",10.76,10.8391,10.4435,10.8094,690500.0],["2023-07-14",10.6611,10.7303,10.0084,10.1963,1173400.0],["2023-07-17",10.1963,10.315,10.1073,10.1864,550500.0],["2023-07-18",10.1666,10.3347,9.9886,10.315,594900.0],["2023-07-19",10.3446,10.4831,10.0974,10.1073,740000.0],["2023-07-20",10.1369,10.2556,9.9886,10.1073,637800.0],["2023-07-21",10.2358,10.4435,9.9688,9.9787,572800.0],["2023-07-24",10.0479,10.1963,9.9787,10.1468,500600.0],["2023-07-25",10.1666,10.226,9.9787,10.0479,597300.0],["2023-07-26",10.0776,10.1963,9.9589,10.0381,457600.0],["2023-07-27",10.1567,10.1567,9.7908,9.8007,605900.0],["2023-07-28",9.8699,9.9293,9.6524,9.6721,601000.0],["2023-07-31",9.6919,9.8304,9.6227,9.6227,700600.0],["2023-08-01",9.593,9.7512,9.5238,9.6227,806600.0],["2023-08-02",9.5238,9.5337,9.2667,9.2864,851800.0],["2023-08-03",9.1875,9.1875,8.8117,8.8612,827000.0],["2023-08-04",8.8908,9.1282,8.8117,8.9502,1578500.0],["2023-08-07",7.0217,7.4173,6.9228,7.2294,3628800.0],["2023-08-08",7.17,7.5656,6.9228,7.4964,1726100.0],["2023-08-09",7.4568,7.4865,7.0909,7.4667,2189500.0],["2023-08-10",7.5261,7.8722,7.4865,7.5656,1036600.0],["2023-08-11",7.4964,7.9612,7.3777,7.9513,970500.0],["2023-08-14",7.9513,8.2381,7.7733,8.0008,794900.0],["2023-08-15",7.9118,8.0997,7.8524,8.0403,673800.0],["2023-08-16",8.0107,8.1096,7.8228,8.0008,760700.0],["2023-08-17",8.0107,8.2085,7.981,8.07,755700.0],["2023-08-18",7.96,8.25,7.94,8.14,664000.0],["2023-08-21",8.15,8.19,8.02,8.06,603600.0],["2023-08-22",8.13,8.3,8.06,8.17,1035900.0],["2023-08-23",8.21,8.24,8.1,8.15,434300.0],["2023-08-24",8.13,8.17,7.99,8.13,868300.0],["2023-08-25",8.14,8.24,8.04,8.06,479800.0],["2023-08-28",8.05,8.27,8.0,8.03,614900.0],["2023-08-29",8.09,8.19,7.98,8.12,378200.0],["2023-08-30",8.1,8.46,8.09,8.43,474700.0],["2023-08-31",8.44,8.81,8.44,8.55,956100.0],["2023-09-01",8.6,8.76,8.51,8.64,620600.0],["2023-09-05",8.58,8.65,8.35,8.37,760200.0],["2023-09-06",8.31,8.61,8.29,8.35,475200.0],["2023-09-07",8.31,8.37,8.03,8.13,677100.0],["2023-09-08",8.19,8.19,8.03,8.13,559000.0],["2023-09-11",8.17,8.21,7.95,8.09,612100.0],["2023-09-12",8.1,8.19,8.0,8.08,905700.0],["2023-09-13",8.05,8.1,7.98,8.08,686400.0],["2023-09-14",8.11,8.24,8.09,8.09,664700.0],["2023-09-15",8.1,8.27,8.02,8.24,2318200.0],["2023-09-18",8.23,8.37,8.08,8.21,912400.0],["2023-09-19",8.21,8.34,8.13,8.27,669200.0],["2023-09-20",8.27,8.35,8.13,8.13,468300.0],["2023-09-21",8.09,8.2,8.01,8.11,551200.0],["2023-09-22",8.14,8.31,8.04,8.26,1189100.0],["2023-09-25",8.24,8.41,8.22,8.38,610700.0],["2023-09-26",8.33,8.36,8.07,8.08,625200.0],["2023-09-27",8.15,8.18,7.97,8.06,626300.0],["2023-09-28",8.09,8.32,8.03,8.22,960400.0],["2023-09-29",8.31,8.51,8.22,8.23,628600.0],["2023-10-02",8.23,8.56,8.2,8.47,680900.0],["2023-10-03",8.38,8.4,8.0,8.05,598700.0],["2023-10-04",8.05,8.12,7.84,8.09,593100.0],["2023-10-05",8.01,8.07,7.59,7.8,989700.0],["2023-10-06",7.73,7.88,7.57,7.84,932500.0],["2023-10-09",7.75,7.94,7.71,7.92,439800.0],["2023-10-10",7.88,8.02,7.73,7.8,789000.0],["2023-10-11",7.83,7.92,7.75,7.91,528100.0],["2023-10-12",7.95,7.95,7.5,7.65,1221800.0],["2023-10-13",7.64,7.85,7.26,7.3,672000.0],["2023-10-16",7.33,7.73,7.33,7.71,847600.0],["2023-10-17",7.52,7.62,7.22,7.49,995200.0],["2023-10-18",7.4,7.41,7.04,7.04,769800.0],["2023-10-19",7.03,7.18,7.0,7.06,687600.0],["2023-10-20",7.08,7.27,7.0,7.21,832900.0],["2023-10-23",7.15,7.2,6.85,6.86,692400.0],["2023-10-24",6.86,6.89,6.68,6.76,747800.0],["2023-10-25",6.7,6.87,6.68,6.8,372900.0],["2023-10-26",6.79,6.87,6.58,6.63,664100.0],["2023-10-27",6.64,6.72,6.36,6.38,709300.0],["2023-10-30",6.43,6.59,6.28,6.31,705600.0],["2023-10-31",6.36,6.67,6.35,6.57,588800.0],["2023-11-01",6.54,6.77,6.47,6.72,723900.0],["2023-11-02",6.88,7.02,6.73,7.01,742000.0],["2023-11-03",7.18,7.37,7.13,7.29,904800.0],["2023-11-06",7.34,7.44,7.22,7.33,778400.0],["2023-11-07",5.32,5.63,5.08,5.39,4545900.0],["2023-11-08",5.36,5.59,5.26,5.28,1396300.0],["2023-11-09",5.31,5.36,4.99,5.01,1794100.0],["2023-11-10",5.01,5.47,4.91,5.43,1283400.0],["2023-11-13",5.36,5.53,5.23,5.47,927800.0],["2023-11-14",5.61,5.77,5.43,5.53,1267100.0],["2023-11-15",5.52,5.68,5.46,5.51,1076100.0],["2023-11-16",5.45,5.48,5.21,5.37,847600.0],["2023-11-17",5.4,5.61,5.36,5.55,839500.0],["2023-11-20",5.31,5.66,5.29,5.62,955600.0],["2023-11-21",5.55,5.62,5.35,5.36,959100.0],["2023-11-22",5.38,5.56,5.33,5.39,755700.0],["2023-11-24",5.41,5.44,5.33,5.41,271100.0],["2023-11-27",5.35,5.35,5.21,5.3,1494100.0],["2023-11-28",5.31,5.47,5.15,5.35,1150000.0],["2023-11-29",5.4,5.61,5.35,5.39,1198800.0],["2023-11-30",5.45,5.49,5.21,5.23,1217500.0],["2023-12-01",5.2,5.58,5.2,5.52,1131200.0],["2023-12-04",5.54,6.17,5.53,6.1,1677400.0],["2023-12-05",6.08,6.23,5.99,6.04,811400.0],["2023-12-06",6.13,6.29,6.06,6.08,1044500.0],["2023-12-07",6.14,6.25,6.03,6.13,693300.0],["2023-12-08",6.11,6.24,6.03,6.11,1394000.0],["2023-12-11",6.17,6.33,6.1,6.23,1417700.0],["2023-12-12",6.29,6.29,5.99,6.2,772300.0],["2023-12-13",6.2,6.59,6.13,6.55,1885700.0],["2023-12-14",6.75,7.16,6.71,7.09,1604500.0],["2023-12-15",7.13,7.33,7.03,7.1,4134100.0],["2023-12-18",7.16,7.16,6.83,6.92,1182200.0],["2023-12-19",6.98,7.12,6.95,7.04,1032400.0],["2023-12-20",7.04,7.21,6.91,6.92,830600.0],["2023-12-21",6.98,7.1,6.88,7.07,750900.0],["2023-12-22",7.16,7.24,7.06,7.15,447300.0],["2023-12-26",7.15,7.37,7.13,7.33,389100.0],["2023-12-27",7.37,7.42,7.21,7.3,597800.0],["2023-12-28",7.28,7.44,7.28,7.4,539500.0],["2023-12-29",7.4,7.41,7.24,7.34,517500.0],["2024-01-02",7.33,7.66,7.25,7.43,921800.0],["2024-01-03",7.36,7.36,7.09,7.14,668700.0],["2024-01-04",7.17,7.24,7.03,7.22,600800.0],["2024-01-05",7.15,7.25,7.09,7.16,656400.0],["2024-01-08",7.15,7.42,7.11,7.39,467200.0],["2024-01-09",7.27,7.36,7.21,7.3,1051500.0],["2024-01-10",7.3,7.41,7.19,7.41,477200.0],["2024-01-11",7.36,7.41,7.14,7.2,552000.0],["2024-01-12",7.31,7.43,7.11,7.14,526700.0],["2024-01-16",7.05,7.32,7.05,7.29,734400.0],["2024-01-17",7.14,7.17,6.87,6.96,708500.0],["2024-01-18",7.05,7.11,6.87,7.04,505500.0],["2024-01-19",7.08,7.08,6.89,7.03,367000.0],["2024-01-22",7.1,7.21,7.02,7.12,892100.0],["2024-01-23",7.21,7.22,6.77,7.03,735200.0],["2024-01-24",7.1,7.12,6.88,6.91,516700.0],["2024-01-25",7.1,7.12,6.97,7.06,452200.0],["2024-01-26",7.12,7.18,6.95,6.95,262200.0],["2024-01-29",6.91,7.21,6.9,7.2,414900.0],["2024-01-30",7.0,7.07,6.41,6.43,956200.0],["2024-01-31",6.46,6.56,6.25,6.27,986300.0],["2024-02-01",6.26,6.73,6.26,6.7,1019400.0],["2024-02-02",6.59,6.76,6.53,6.7,663200.0],["2024-02-05",6.6,6.67,6.53,6.57,601600.0],["2024-02-06",6.56,6.62,6.53,6.56,578300.0],["2024-02-07",6.59,6.59,6.35,6.38,578800.0],["2024-02-08",6.4,6.54,6.25,6.4,760200.0],["2024-02-09",6.4,6.43,6.11,6.35,1090000.0],["2024-02-12",6.49,6.83,6.42,6.8,977800.0],["2024-02-13",6.58,6.67,6.14,6.2,745500.0],["2024-02-14",6.27,6.5,6.2,6.43,558100.0],["2024-02-15",6.48,6.64,6.39,6.57,749300.0],["2024-02-16",6.47,6.58,6.46,6.47,530100.0],["2024-02-20",6.34,6.41,6.24,6.36,553900.0],["2024-02-21",6.31,6.33,6.01,6.14,660400.0],["2024-02-22",6.13,6.25,6.06,6.17,614000.0],["2024-02-23",6.16,6.18,6.05,6.11,711300.0],["2024-02-26",6.05,6.33,6.05,6.31,1002400.0],["2024-02-27",6.13,6.61,5.78,6.24,1191300.0],["2024-02-28",6.13,6.13,5.9,5.91,1046100.0],["2024-02-29",6.07,6.09,5.66,5.69,1947100.0],["2024-03-01",5.63,5.84,5.43,5.81,1443200.0],["2024-03-04",5.84,6.15,5.75,6.05,1038600.0],["2024-03-05",5.98,6.19,5.76,6.01,817400.0],["2024-03-06",6.09,6.29,6.0,6.2,491100.0],["2024-03-07",6.24,6.35,6.17,6.31,630000.0],["2024-03-08",6.36,6.49,6.1,6.11,549700.0],["2024-03-11",6.06,6.18,6.04,6.08,463100.0],["2024-03-12",6.1,6.17,5.87,5.89,578900.0],["2024-03-13",5.84,5.85,5.54,5.55,963000.0],["2024-03-14",5.5,5.62,5.35,5.44,954700.0],["2024-03-15",5.45,5.61,5.43,5.57,1918700.0],["2024-03-18",5.47,5.58,5.32,5.33,1157300.0],["2024-03-19",5.3,5.42,5.21,5.41,913200.0],["2024-03-20",5.37,5.47,5.26,5.45,694400.0],["2024-03-21",5.5,5.58,5.41,5.46,772700.0],["2024-03-22",5.46,5.48,5.27,5.33,622100.0],["2024-03-25",5.32,5.38,5.25,5.31,480200.0],["2024-03-26",5.35,5.35,5.19,5.2,595700.0],["2024-03-27",5.28,5.35,5.25,5.32,465300.0],["2024-03-28",5.32,5.49,5.32,5.44,662500.0],["2024-04-01",5.47,5.7,5.4,5.5,610200.0],["2024-04-02",5.45,5.46,5.2,5.22,633800.0],["2024-04-03",5.22,5.35,5.15,5.34,591700.0],["2024-04-04",5.38,5.56,5.12,5.13,815600.0],["2024-04-05",5.12,5.15,5.02,5.03,678700.0],["2024-04-08",5.08,5.09,4.99,5.05,652900.0],["2024-04-09",5.08,5.26,5.05,5.13,644000.0],["2024-04-10",5.0,5.05,4.86,4.94,995800.0],["2024-04-11",4.95,5.03,4.88,4.95,583300.0],["2024-04-12",4.91,4.93,4.7,4.72,800100.0],["2024-04-15",4.74,4.82,4.61,4.68,1095600.0],["2024-04-16",4.62,4.73,4.61,4.63,728100.0],["2024-04-17",4.65,4.82,4.64,4.65,577300.0],["2024-04-18",4.63,4.79,4.6,4.73,529600.0],["2024-04-19",4.69,4.82,4.64,4.69,666500.0],["2024-04-22",4.7,4.77,4.68,4.74,440300.0],["2024-04-23",4.71,4.86,4.67,4.78,575600.0],["2024-04-24",4.75,4.81,4.71,4.75,478600.0],["2024-04-25",4.72,4.72,4.53,4.57,483600.0],["2024-04-26",4.6,4.6,4.43,4.43,532400.0],["2024-04-29",4.46,4.59,4.46,4.54,431900.0],["2024-04-30",4.47,4.5,4.35,4.38,620000.0],["2024-05-01",4.36,4.65,4.34,4.53,524500.0],["2024-05-02",4.54,4.62,4.54,4.62,482900.0],["2024-05-03",4.68,4.93,4.64,4.74,514400.0],["2024-05-06",4.71,4.81,4.67,4.71,733400.0],["2024-05-07",5.09,5.73,4.76,5.39,2913500.0],["2024-05-08",5.4,5.71,5.38,5.47,1096300.0],["2024-05-09",5.45,5.49,5.34,5.37,754400.0],["2024-05-10",5.41,5.5,5.26,5.46,715300.0],["2024-05-13",5.52,5.66,5.5,5.54,903200.0],["2024-05-14",5.59,5.85,5.59,5.83,709400.0],["2024-05-15",5.85,5.87,5.34,5.38,1182500.0],["2024-05-16",5.4,5.51,5.32,5.37,586100.0],["2024-05-17",5.38,5.39,5.15,5.27,737100.0],["2024-05-20",5.25,5.45,5.21,5.27,606100.0],["2024-05-21",5.26,5.35,5.19,5.34,426700.0],["2024-05-22",5.35,5.41,5.3,5.33,565700.0],["2024-05-23",5.32,5.32,5.12,5.22,785700.0],["2024-05-24",5.23,5.31,5.17,5.27,530800.0],["2024-05-28",5.33,5.71,5.25,5.66,865200.0],["2024-05-29",5.54,5.61,5.39,5.55,792700.0],["2024-05-30",5.64,5.64,5.44,5.57,653000.0],["2024-05-31",5.61,5.66,5.48,5.55,2494900.0],["2024-06-03",5.57,5.63,5.37,5.6,696600.0],["2024-06-04",5.57,5.57,5.35,5.41,806200.0],["2024-06-05",5.48,5.63,5.33,5.35,665200.0],["2024-06-06",5.28,5.41,5.25,5.32,1369300.0],["2024-06-07",5.27,5.39,5.25,5.34,1530700.0],["2024-06-10",5.17,5.17,4.64,5.04,4664200.0],["2024-06-11",5.0,5.12,4.91,5.12,1638900.0],["2024-06-12",5.28,5.44,5.2,5.22,1264300.0],["2024-06-13",5.23,5.25,5.04,5.07,1723200.0],["2024-06-14",5.0,5.04,4.89,5.03,1186700.0],["2024-06-17",5.0,5.06,4.72,4.93,1511800.0],["2024-06-18",4.96,5.0,4.85,4.97,1236400.0],["2024-06-20",4.97,5.21,4.92,5.2,1548900.0],["2024-06-21",5.21,5.69,5.21,5.29,15358700.0],["2024-06-24",5.35,5.47,5.06,5.13,1486900.0],["2024-06-25",5.1,5.15,4.87,4.92,1895900.0],["2024-06-26",4.89,4.97,4.82,4.82,1440000.0],["2024-06-27",4.86,5.0,4.77,4.99,1002000.0],["2024-06-28",5.05,5.4,5.05,5.26,2458200.0],["2024-07-01",5.28,5.35,5.1,5.12,1212300.0],["2024-07-02",5.12,5.14,5.02,5.13,571600.0],["2024-07-03",5.13,5.15,5.07,5.12,443800.0],["2024-07-05",5.17,5.21,5.08,5.19,573100.0],["2024-07-08",5.26,5.4,5.21,5.23,548200.0],["2024-07-09",5.19,5.24,5.11,5.2,549400.0],["2024-07-10",5.23,5.27,5.1,5.24,404400.0],["2024-07-11",5.29,5.51,5.29,5.5,640800.0],["2024-07-12",5.55,5.85,5.5,5.78,668700.0],["2024-07-15",5.81,5.94,5.69,5.9,634500.0],["2024-07-16",6.01,6.23,5.98,6.23,1311100.0],["2024-07-17",6.16,6.44,6.09,6.35,900700.0],["2024-07-18",6.32,6.49,6.2,6.2,963500.0],["2024-07-19",6.2,6.28,6.08,6.23,490900.0],["2024-07-22",6.22,6.27,5.93,6.17,675400.0],["2024-07-23",6.09,6.15,5.99,6.09,544600.0],["2024-07-24",6.04,6.18,5.97,6.13,487400.0],["2024-07-25",6.15,6.32,6.1,6.13,700800.0],["2024-07-26",6.26,6.53,6.13,6.48,884800.0],["2024-07-29",6.48,6.51,6.32,6.44,552400.0],["2024-07-30",6.5,6.77,6.45,6.73,891800.0],["2024-07-31",6.76,6.92,6.59,6.77,931600.0],["2024-08-01",6.76,6.8,6.32,6.42,615800.0],["2024-08-02",6.22,6.24,5.92,6.08,776900.0],["2024-08-05",5.78,5.88,5.61,5.76,807800.0],["2024-08-06",5.32,5.49,4.62,4.68,2329900.0],["2024-08-07",4.73,4.97,4.63,4.7,1227300.0],["2024-08-08",4.77,4.93,4.73,4.9,835200.0],["2024-08-09",4.89,4.92,4.72,4.78,649900.0],["2024-08-12",4.83,4.83,4.67,4.71,382900.0],["2024-08-13",4.72,4.91,4.71,4.87,503400.0],["2024-08-14",4.86,4.87,4.72,4.75,415400.0],["2024-08-15",4.94,5.17,4.9,5.15,595000.0],["2024-08-16",5.16,5.39,5.16,5.32,509100.0],["2024-08-19",5.37,5.54,5.32,5.43,615900.0],["2024-08-20",5.43,5.45,5.33,5.42,299300.0],["2024-08-21",5.41,5.49,5.33,5.44,317700.0],["2024-08-22",5.39,5.41,5.28,5.29,294000.0],["2024-08-23",5.36,5.6,5.34,5.59,425900.0],["2024-08-26",5.53,5.6,5.45,5.51,396900.0],["2024-08-27",5.48,5.48,5.35,5.35,235400.0],["2024-08-28",5.33,5.44,5.31,5.39,252900.0],["2024-08-29",5.43,5.87,5.36,5.73,499500.0],["2024-08-30",5.73,5.73,5.52,5.58,461800.0],["2024-09-03",5.56,5.61,5.39,5.39,307200.0],["2024-09-04",5.38,5.4,5.2,5.21,586000.0],["2024-09-05",5.22,5.27,5.09,5.19,390300.0],["2024-09-06",5.2,5.21,5.02,5.05,412900.0],["2024-09-09",5.03,5.17,5.0,5.03,272900.0],["2024-09-10",5.02,5.02,4.93,4.99,356100.0],["2024-09-11",5.0,5.19,4.97,5.18,420800.0],["2024-09-12",5.2,5.34,5.12,5.25,300000.0],["2024-09-13",5.36,5.47,5.35,5.44,578500.0],["2024-09-16",5.46,5.47,5.26,5.43,322700.0],["2024-09-17",5.43,5.9,5.42,5.6,758300.0],["2024-09-18",5.61,5.83,5.49,5.5,629100.0],["2024-09-19",5.69,5.9,5.58,5.84,643400.0],["2024-09-20",5.65,5.88,5.65,5.74,1220300.0],["2024-09-23",5.79,5.93,5.6,5.62,265000.0],["2024-09-24",5.63,6.05,5.63,6.02,549300.0],["2024-09-25",6.01,6.01,5.75,5.79,476200.0],["2024-09-26",5.92,6.05,5.89,5.92,447900.0],["2024-09-27",6.03,6.09,5.87,5.91,283000.0],["2024-09-30",5.85,5.95,5.84,5.93,268600.0],["2024-10-01",5.89,5.9,5.7,5.86,529500.0],["2024-10-02",5.82,5.97,5.81,5.95,185900.0],["2024-10-03",5.89,5.91,5.73,5.85,325200.0],["2024-10-04",5.98,6.1,5.81,5.88,377000.0],["2024-10-07",5.83,5.92,5.67,5.78,232800.0],["2024-10-08",5.81,5.83,5.69,5.8,953400.0],["2024-10-09",5.78,5.92,5.73,5.84,526200.0],["2024-10-10",5.8,5.82,5.68,5.75,317200.0],["2024-10-11",5.76,5.93,5.76,5.91,264700.0],["2024-10-14",5.93,5.97,5.83,5.95,282000.0],["2024-10-15",6.01,6.2,5.92,6.12,671900.0],["2024-10-16",6.15,6.27,6.13,6.16,439300.0],["2024-10-17",6.18,6.33,6.15,6.31,414100.0],["2024-10-18",6.33,6.49,6.29,6.32,428800.0],["2024-10-21",6.32,6.36,6.22,6.26,309000.0],["2024-10-22",6.24,6.37,6.17,6.29,387700.0],["2024-10-23",6.23,6.3,6.05,6.11,278900.0],["2024-10-24",6.2,6.29,6.08,6.18,294600.0],["2024-10-25",6.23,6.42,6.22,6.29,327900.0],["2024-10-28",6.36,6.45,6.33,6.36,250700.0],["2024-10-29",6.38,6.46,6.34,6.45,650000.0],["2024-10-30",6.42,6.49,6.36,6.38,349000.0],["2024-10-31",6.41,6.41,6.07,6.08,287300.0],["2024-11-01",6.16,6.38,6.14,6.18,413600.0],["2024-11-04",6.18,6.4,6.18,6.2,334800.0],["2024-11-05",6.17,6.38,6.02,6.19,581100.0],["2024-11-06",6.49,6.61,6.27,6.33,1289700.0],["2024-11-07",6.25,7.58,6.19,7.55,1982700.0],["2024-11-08",7.8,8.16,7.73,8.08,1834000.0],["2024-11-11",8.15,8.26,7.98,8.17,1000200.0],["2024-11-12",7.92,8.2,7.89,8.07,1040200.0],["2024-11-13",8.1,8.29,7.98,7.99,837200.0],["2024-11-14",8.07,8.1,7.89,7.97,794000.0],["2024-11-15",8.01,8.02,7.63,7.75,540300.0],["2024-11-18",7.75,7.91,7.63,7.73,686000.0],["2024-11-19",7.61,7.92,7.58,7.92,465000.0],["2024-11-20",7.89,7.93,7.61,7.73,756600.0],["2024-11-21",7.85,8.23,7.78,8.16,904900.0],["2024-11-22",8.23,8.72,8.16,8.62,1253200.0],["2024-11-25",8.69,9.05,8.62,8.68,748100.0],["2024-11-26",8.62,8.72,8.35,8.57,822500.0],["2024-11-27",8.63,8.67,8.27,8.39,590700.0],["2024-11-29",8.54,8.54,8.37,8.5,195400.0],["2024-12-02",8.58,8.65,8.28,8.65,482500.0],["2024-12-03",8.64,8.77,8.52,8.63,481600.0],["2024-12-04",8.67,8.83,8.59,8.77,476300.0],["2024-12-05",8.77,8.82,8.39,8.4,441400.0],["2024-12-06",8.47,8.53,8.28,8.43,316500.0],["2024-12-09",8.54,8.74,8.48,8.58,510000.0],["2024-12-10",8.6,8.72,8.33,8.56,470600.0],["2024-12-11",8.63,8.82,8.42,8.67,451900.0],["2024-12-12",8.9,9.21,8.73,8.86,775500.0],["2024-12-13",8.65,8.8,8.47,8.54,641700.0],["2024-12-16",8.49,8.79,8.3,8.61,811000.0],["2024-12-17",8.53,8.58,8.32,8.4,375400.0],["2024-12-18",8.46,8.87,8.03,8.12,919000.0],["2024-12-19",8.15,8.55,8.12,8.39,522600.0],["2024-12-20",8.32,8.54,8.06,8.19,1199000.0],["2024-12-23",8.21,8.44,8.21,8.28,737100.0],["2024-12-24",8.31,8.44,8.21,8.4,178700.0],["2024-12-26",8.35,8.51,8.29,8.49,256600.0],["2024-12-27",8.4,8.4,8.14,8.21,277000.0],["2024-12-30",8.11,8.42,8.11,8.3,589800.0],["2024-12-31",8.4,8.44,8.24,8.33,781700.0],["2025-01-02",8.42,8.73,8.34,8.7,870200.0],["2025-01-03",8.76,9.11,8.65,9.04,877600.0],["2025-01-06",9.3,9.88,9.25,9.67,1466200.0],["2025-01-07",9.76,9.85,9.42,9.64,965400.0],["2025-01-08",9.75,10.71,9.75,10.49,1896700.0],["2025-01-10",10.22,10.32,9.87,10.17,1037000.0],["2025-01-13",9.92,10.04,9.59,10.01,695500.0],["2025-01-14",10.09,10.34,9.82,9.94,1160300.0],["2025-01-15",10.27,10.41,10.09,10.13,914100.0],["2025-01-16",10.26,10.3,9.97,10.13,868500.0],["2025-01-17",10.2,10.31,9.91,10.19,943900.0],["2025-01-21",10.4,10.88,10.32,10.46,1933800.0],["2025-01-22",10.74,11.23,10.38,10.48,1625400.0],["2025-01-23",10.39,10.55,10.3,10.34,1054400.0],["2025-01-24",10.36,10.44,10.1,10.31,972400.0],["2025-01-27",10.09,10.22,9.3,9.49,1027000.0],["2025-01-28",9.67,9.71,9.44,9.63,602000.0],["2025-01-29",9.72,9.99,9.62,9.82,531100.0],["2025-01-30",10.0,11.19,9.98,10.65,1867500.0],["2025-01-31",10.74,10.99,10.34,10.37,1246100.0],["2025-02-03",10.02,10.6,9.91,10.24,1329500.0],["2025-02-04",10.19,10.5,9.99,10.42,872700.0],["2025-02-05",10.52,11.02,10.45,11.0,2302200.0],["2025-02-06",11.14,11.49,10.8,11.44,1335300.0],["2025-02-07",11.44,11.53,10.84,11.11,1058000.0],["2025-02-10",11.14,11.54,11.14,11.35,1189900.0],["2025-02-11",11.11,11.31,10.97,11.07,595100.0],["2025-02-12",10.83,11.08,10.71,11.06,831200.0],["2025-02-13",11.31,12.03,11.25,11.83,2407700.0],["2025-02-14",11.8,12.16,11.56,11.65,1037300.0],["2025-02-18",11.8,11.9,11.47,11.53,649800.0],["2025-02-19",11.35,11.72,11.29,11.71,712400.0],["2025-02-20",11.62,11.66,11.22,11.53,731600.0],["2025-02-21",11.52,11.75,10.82,10.84,1137500.0],["2025-02-24",10.89,10.97,10.41,10.64,1084800.0],["2025-02-25",10.69,10.7,10.21,10.43,1365200.0],["2025-02-26",10.62,10.99,10.53,10.61,1419400.0],["2025-02-27",12.29,12.44,10.54,10.57,1997700.0],["2025-02-28",10.5,10.58,10.15,10.57,4193800.0],["2025-03-03",10.77,11.18,10.37,10.56,1809300.0],["2025-03-04",10.34,10.75,10.11,10.63,1830500.0],["2025-03-05",10.72,10.81,10.19,10.59,1550300.0],["2025-03-06",10.39,10.39,9.45,9.51,1783700.0],["2025-03-07",9.38,9.39,8.69,9.16,1475800.0],["2025-03-10",8.92,9.02,8.3,8.49,1419000.0],["2025-03-11",8.5,8.7,8.31,8.5,1496700.0],["2025-03-12",8.73,9.05,8.53,8.98,1029100.0],["2025-03-13",8.94,8.97,8.51,8.67,740600.0],["2025-03-14",8.89,9.12,8.69,9.1,1849200.0],["2025-03-17",9.14,9.37,9.02,9.18,1301400.0],["2025-03-18",9.09,9.16,8.93,9.03,637300.0],["2025-03-19",9.02,9.19,8.95,9.0,614400.0],["2025-03-20",8.92,9.2,8.92,9.04,678200.0],["2025-03-21",8.84,9.36,8.76,9.21,1902500.0],["2025-03-24",9.49,9.62,9.42,9.43,739000.0],["2025-03-25",9.46,9.65,9.39,9.46,804200.0],["2025-03-26",9.45,9.57,9.21,9.24,842900.0],["2025-03-27",9.16,9.31,8.9,9.22,1046300.0],["2025-03-28",9.21,9.25,8.84,8.9,621600.0],["2025-03-31",8.66,8.8,8.56,8.72,1916200.0],["2025-04-01",8.7,8.9,8.39,8.82,1066200.0],["2025-04-02",8.6,8.88,8.59,8.67,1016600.0],["2025-04-03",8.14,8.24,7.58,7.79,1127300.0],["2025-04-04",7.4,7.6,7.04,7.43,1231900.0],["2025-04-07",7.07,7.76,6.93,7.45,2121100.0],["2025-04-08",7.85,7.93,7.1,7.24,988600.0],["2025-04-09",7.17,8.41,7.11,8.21,872300.0],["2025-04-10",8.08,8.11,7.4,7.54,810600.0],["2025-04-11",7.54,7.73,7.37,7.62,547000.0],["2025-04-14",7.85,7.92,7.48,7.58,669400.0],["2025-04-15",7.63,7.88,7.59,7.7,1333000.0],["2025-04-16",7.5,7.59,7.36,7.45,640700.0],["2025-04-17",7.45,7.51,7.33,7.43,616300.0],["2025-04-21",7.29,7.35,7.06,7.18,604800.0],["2025-04-22",7.38,7.56,7.26,7.47,1246400.0],["2025-04-23",7.8,7.98,7.46,7.51,783500.0],["2025-04-24",7.53,7.83,7.5,7.71,564500.0],["2025-04-25",7.63,7.92,7.63,7.82,423800.0],["2025-04-28",7.81,7.92,7.71,7.8,530700.0],["2025-04-29",7.78,7.92,7.73,7.75,734500.0],["2025-04-30",7.58,7.69,7.49,7.66,805900.0],["2025-05-01",7.72,8.01,7.69,7.79,816300.0],["2025-05-02",7.86,8.0,7.82,7.88,959500.0],["2025-05-05",7.79,8.03,7.7,7.9,887100.0],["2025-05-06",7.71,7.83,7.66,7.75,798700.0],["2025-05-07",7.76,8.02,7.64,7.95,1764800.0],["2025-05-08",7.91,8.26,7.49,7.71,1753400.0],["2025-05-09",7.75,7.84,7.52,7.71,1182800.0],["2025-05-12",8.13,8.4,7.98,8.31,1455000.0],["2025-05-13",8.32,8.61,8.32,8.56,757500.0],["2025-05-14",8.56,8.66,8.08,8.15,934900.0],["2025-05-15",8.16,8.33,8.15,8.19,528700.0],["2025-05-16",8.21,8.34,8.1,8.13,530300.0],["2025-05-19",8.01,8.18,8.01,8.1,512100.0],["2025-05-20",8.09,8.14,8.04,8.05,567800.0],["2025-05-21",7.93,8.27,7.86,8.04,791100.0],["2025-05-22",8.08,8.15,7.87,7.87,488200.0],["2025-05-23",7.72,7.84,7.65,7.8,446700.0],["2025-05-27",7.91,8.05,7.87,8.03,443300.0],["2025-05-28",8.03,8.21,7.88,8.15,788600.0],["2025-05-29",8.24,8.24,8.0,8.16,852400.0],["2025-05-30",8.05,8.12,7.93,8.03,1332200.0],["2025-06-02",8.06,8.45,7.9,8.44,843700.0],["2025-06-03",8.46,8.56,8.24,8.3,861800.0],["2025-06-04",8.35,8.38,8.16,8.21,459200.0],["2025-06-05",8.2,8.2,7.91,7.96,547700.0],["2025-06-06",8.07,8.11,7.95,8.03,502900.0],["2025-06-09",8.06,8.37,8.0,8.32,677900.0],["2025-06-10",8.32,8.39,7.95,8.01,632000.0],["2025-06-11",8.03,8.16,7.81,7.84,770800.0],["2025-06-12",7.83,7.88,7.68,7.82,1053400.0],["2025-06-13",7.66,7.69,7.42,7.5,949900.0],["2025-06-16",7.59,7.87,7.57,7.73,938200.0],["2025-06-17",7.67,7.86,7.62,7.8,1132500.0],["2025-06-18",7.8,7.98,7.75,7.94,731200.0],["2025-06-20",8.07,8.07,7.85,7.89,976900.0],["2025-06-23",7.83,8.48,7.77,8.46,1212500.0],["2025-06-24",8.45,8.71,8.37,8.68,1031100.0],["2025-06-25",8.72,9.11,8.62,8.93,1140200.0],["2025-06-26",8.89,9.04,8.69,8.76,1542400.0],["2025-06-27",8.77,9.02,8.59,8.89,3630300.0],["2025-06-30",8.96,9.17,8.86,8.97,2363600.0],["2025-07-01",8.88,9.41,8.8,9.14,1211100.0],["2025-07-02",9.07,9.41,9.03,9.4,987400.0],["2025-07-03",9.37,9.63,9.34,9.56,622300.0],["2025-07-07",9.45,9.68,9.27,9.66,1186900.0],["2025-07-08",9.56,9.56,9.25,9.34,1156300.0],["2025-07-09",9.35,9.47,9.07,9.44,1052200.0],["2025-07-10",9.44,9.49,9.23,9.41,771600.0],["2025-07-11",9.31,9.32,9.14,9.2,543100.0],["2025-07-14",9.15,9.22,9.05,9.14,854900.0],["2025-07-15",9.22,9.27,8.83,8.85,1005600.0],["2025-07-16",8.85,9.75,8.71,9.66,4023900.0],["2025-07-17",9.72,10.23,9.54,9.56,2910300.0],["2025-07-18",9.69,9.69,9.26,9.41,1269900.0],["2025-07-21",9.4,9.46,9.1,9.45,1040000.0],["2025-07-22",9.52,9.59,9.26,9.42,836300.0],["2025-07-23",9.47,9.65,9.31,9.45,738500.0],["2025-07-24",9.5,9.5,9.17,9.17,717100.0],["2025-07-25",9.2,9.27,9.15,9.23,797000.0],["2025-07-28",9.25,9.69,9.21,9.67,1045300.0],["2025-07-29",9.7,9.81,9.49,9.51,784800.0],["2025-07-30",9.51,9.63,9.13,9.19,603200.0],["2025-07-31",9.29,9.58,9.22,9.29,1049100.0],["2025-08-01",9.1,9.11,8.62,8.76,1319100.0],["2025-08-04",8.81,9.49,8.81,9.47,1058100.0],["2025-08-05",9.14,9.22,7.95,8.09,4135100.0],["2025-08-06",8.11,8.74,8.11,8.66,1768200.0],["2025-08-07",8.71,8.75,8.49,8.71,841700.0],["2025-08-08",8.75,8.77,8.58,8.59,777500.0],["2025-08-11",8.57,8.65,8.42,8.56,876700.0],["2025-08-12",8.66,9.2,8.66,9.1,1109700.0],["2025-08-13",9.2,9.35,9.08,9.32,803400.0],["2025-08-14",9.07,9.1,8.74,8.94,814800.0],["2025-08-15",8.97,8.97,8.8,8.84,602100.0],["2025-08-18",8.82,8.9,8.79,8.83,530900.0],["2025-08-19",8.81,8.93,8.55,8.59,478600.0],["2025-08-20",8.56,8.58,8.27,8.4,839800.0],["2025-08-21",8.33,8.77,8.33,8.7,705400.0],["2025-08-22",8.72,9.18,8.72,9.17,630500.0],["2025-08-25",9.16,9.3,9.09,9.12,593500.0],["2025-08-26",9.16,9.39,9.04,9.28,725400.0],["2025-08-27",9.31,9.44,9.25,9.34,523900.0],["2025-08-28",9.37,9.48,9.31,9.45,689200.0],["2025-08-29",9.43,9.49,9.31,9.38,1258800.0],["2025-09-02",9.14,9.45,9.06,9.39,556900.0],["2025-09-03",9.45,9.47,9.13,9.28,742400.0],["2025-09-04",9.36,9.92,9.32,9.67,1356600.0],["2025-09-05",9.79,9.9,9.61,9.75,643000.0],["2025-09-08",9.81,10.32,9.71,10.2,1196400.0],["2025-09-09",10.1,10.46,10.01,10.37,1083600.0],["2025-09-10",10.5,10.5,10.11,10.34,812600.0],["2025-09-11",10.3,10.64,10.26,10.61,661900.0],["2025-09-12",10.36,10.5,10.07,10.11,694700.0],["2025-09-15",10.04,10.48,9.75,10.44,1185900.0],["2025-09-16",9.4,9.81,8.7,8.86,10102700.0],["2025-09-17",8.76,8.95,8.61,8.77,10814400.0],["2025-09-18",9.0,9.64,8.95,9.58,5360500.0],["2025-09-19",9.62,9.7,9.38,9.5,2733100.0],["2025-09-22",9.46,9.7,9.35,9.65,1780200.0],["2025-09-23",9.7,9.79,9.39,9.56,1677700.0],["2025-09-24",9.53,9.53,9.34,9.43,3548300.0],["2025-09-25",9.24,9.41,9.18,9.37,1205200.0],["2025-09-26",9.36,9.44,9.22,9.28,866300.0],["2025-09-29",9.36,9.36,9.2,9.23,1139500.0],["2025-09-30",9.25,9.46,9.2,9.38,1507000.0],["2025-10-01",9.29,9.66,9.17,9.54,1565300.0],["2025-10-02",9.64,9.64,9.29,9.29,1135100.0],["2025-10-03",9.4,9.6,9.24,9.25,1070100.0],["2025-10-06",9.36,9.39,9.18,9.19,1078900.0],["2025-10-07",9.16,9.21,8.82,8.85,2295300.0],["2025-10-08",8.92,9.15,8.88,9.09,1305900.0],["2025-10-09",9.03,9.07,8.84,8.98,1040400.0],["2025-10-10",8.96,9.06,8.49,8.61,1177700.0],["2025-10-13",8.84,8.89,8.57,8.62,1160800.0],["2025-10-14",8.46,8.9,8.4,8.79,883000.0],["2025-10-15",8.95,9.3,8.91,9.25,1900500.0],["2025-10-16",9.26,9.54,9.24,9.41,980000.0],["2025-10-17",9.3,9.41,9.03,9.04,933900.0],["2025-10-20",9.16,9.31,9.1,9.18,920200.0],["2025-10-21",9.12,9.39,9.04,9.33,1536200.0],["2025-10-22",9.33,9.54,9.13,9.21,1621700.0],["2025-10-23",9.18,9.77,9.17,9.76,2565700.0],["2025-10-24",9.88,10.17,9.8,10.07,2021100.0],["2025-10-27",10.17,10.25,9.92,9.97,2352600.0],["2025-10-28",9.94,10.33,9.88,10.29,1378500.0],["2025-10-29",10.27,10.38,9.96,10.15,1600200.0],["2025-10-30",10.02,10.59,10.02,10.54,1686900.0],["2025-10-31",10.59,10.75,10.25,10.42,2082200.0],["2025-11-03",10.43,10.57,10.26,10.43,2111800.0],["2025-11-04",9.12,9.14,7.88,7.91,6678600.0],["2025-11-05",8.05,8.46,7.91,8.4,4307800.0],["2025-11-06",8.35,8.42,8.01,8.03,2442100.0],["2025-11-07",8.11,8.11,7.71,7.97,2104200.0],["2025-11-10",8.2,8.26,7.9,8.02,1255200.0],["2025-11-11",8.0,8.09,7.83,8.03,896400.0],["2025-11-12",8.07,8.32,7.99,8.04,2697300.0],["2025-11-13",8.05,8.05,7.55,7.67,1318400.0],["2025-11-14",7.46,7.61,7.38,7.47,996000.0],["2025-11-17",7.41,7.52,7.25,7.33,1239600.0],["2025-11-18",7.25,7.35,7.11,7.25,889100.0],["2025-11-19",7.29,7.51,7.28,7.47,1167800.0],["2025-11-20",7.73,7.77,7.34,7.4,1319900.0],["2025-11-21",7.37,7.48,7.24,7.25,1589400.0],["2025-11-24",7.3,7.44,7.3,7.35,922400.0],["2025-11-25",7.37,7.85,7.3,7.7,2353100.0],["2025-11-26",7.75,8.1,7.7,7.98,1600300.0],["2025-11-28",8.02,8.05,7.89,7.93,561100.0],["2025-12-01",7.88,8.22,7.75,7.91,2005400.0],["2025-12-02",8.04,8.36,7.99,8.13,2395600.0],["2025-12-03",8.15,8.33,8.12,8.23,1051700.0],["2025-12-04",8.23,8.6,8.23,8.54,3512100.0],["2025-12-05",8.43,8.55,8.37,8.53,862900.0],["2025-12-08",8.67,8.75,8.47,8.54,1065300.0],["2025-12-09",8.47,8.85,8.46,8.79,903800.0],["2025-12-10",8.79,8.89,8.55,8.86,1027100.0],["2025-12-11",8.81,8.9,8.48,8.68,1732900.0],["2025-12-12",8.64,8.64,8.25,8.31,1082800.0],["2025-12-15",8.4,8.46,8.23,8.37,762200.0],["2025-12-16",8.3,8.64,8.27,8.59,1403100.0],["2025-12-17",8.65,8.88,8.38,8.45,1107700.0],["2025-12-18",8.6,8.84,8.5,8.58,1042100.0],["2025-12-19",8.58,8.78,8.58,8.69,1379600.0],["2025-12-22",8.73,9.15,8.73,9.03,1073300.0],["2025-12-23",8.97,9.1,8.86,8.98,851500.0],["2025-12-24",8.96,8.96,8.71,8.81,339200.0],["2025-12-26",8.8,8.83,8.72,8.75,329000.0],["2025-12-29",8.7,8.8,8.61,8.68,444400.0],["2025-12-30",8.72,8.9,8.59,8.85,3364300.0],["2025-12-31",8.85,8.87,8.68,8.69,720600.0],["2026-01-02",8.82,8.84,8.57,8.68,475600.0],["2026-01-05",8.73,8.9,8.65,8.76,847400.0],["2026-01-06",8.73,9.25,8.61,9.14,1092700.0],["2026-01-07",9.06,9.08,8.73,8.83,908200.0],["2026-01-08",8.78,8.84,8.63,8.83,1020500.0],["2026-01-09",8.77,8.84,8.5,8.81,708100.0],["2026-01-12",8.78,9.37,8.76,9.36,1807800.0],["2026-01-13",9.38,9.38,8.95,9.0,937700.0],["2026-01-14",8.95,9.04,8.72,8.76,881700.0],["2026-01-15",8.9,9.36,8.81,9.09,1569900.0],["2026-01-16",9.12,9.3,9.0,9.25,1078100.0],["2026-01-20",8.93,9.35,8.92,9.24,757900.0],["2026-01-21",9.34,9.38,9.13,9.29,858700.0],["2026-01-22",9.83,10.35,9.79,9.9,2469400.0],["2026-01-23",9.88,9.93,9.49,9.55,1712800.0],["2026-01-26",9.55,9.8,9.47,9.73,1005300.0],["2026-01-27",9.85,9.85,9.58,9.58,1246400.0],["2026-01-28",9.72,9.85,9.52,9.6,864800.0],["2026-01-29",9.5,9.65,9.36,9.37,1501600.0],["2026-01-30",9.33,9.67,9.2,9.22,1415700.0],["2026-02-02",9.22,9.67,9.22,9.37,947700.0],["2026-02-03",9.5,9.64,9.27,9.5,1131900.0],["2026-02-04",9.53,9.81,9.16,9.47,1061700.0],["2026-02-05",9.31,9.57,9.17,9.39,1144500.0],["2026-02-06",9.58,9.97,9.38,9.86,1202000.0],["2026-02-09",9.92,10.46,9.66,10.4,1209600.0],["2026-02-10",10.3,10.59,10.29,10.35,1146900.0],["2026-02-11",10.56,10.56,10.15,10.38,1257600.0],["2026-02-12",10.38,10.4,9.65,9.94,824600.0],["2026-02-13",10.03,10.31,9.84,10.13,1001800.0],["2026-02-17",9.97,10.28,9.88,10.15,1260200.0],["2026-02-18",10.15,10.28,9.87,9.96,1062300.0],["2026-02-19",9.9,9.97,9.77,9.88,1616800.0],["2026-02-20",9.91,10.35,9.84,10.07,1012700.0],["2026-02-23",10.07,10.3,9.84,10.22,1144400.0],["2026-02-24",10.29,10.84,10.19,10.58,2182100.0],["2026-02-25",10.58,10.95,10.56,10.69,1636100.0],["2026-02-26",11.0,11.1,9.67,9.91,3510900.0],["2026-02-27",9.91,10.24,9.8,10.2,2110500.0],["2026-03-02",9.9,10.13,9.75,9.96,1155500.0],["2026-03-03",9.71,10.03,9.66,9.88,1319600.0],["2026-03-04",10.06,10.48,10.06,10.25,1014700.0],["2026-03-05",10.21,10.39,9.84,10.06,1440400.0],["2026-03-06",9.75,9.87,9.58,9.59,1042100.0],["2026-03-09",9.37,9.66,9.25,9.62,875400.0],["2026-03-10",9.76,10.26,9.65,10.15,1369100.0],["2026-03-11",10.1,10.27,9.98,10.24,842200.0],["2026-03-12",10.06,10.21,9.95,10.01,668400.0],["2026-03-13",10.15,10.27,9.88,9.94,873400.0],["2026-03-16",10.18,10.33,10.07,10.33,1392700.0],["2026-03-17",10.3,10.8,10.3,10.79,1496300.0],["2026-03-18",10.79,11.8,10.76,11.71,2672300.0],["2026-03-19",11.45,12.29,11.18,11.9,3511700.0],["2026-03-20",11.95,12.0,11.31,11.46,1735000.0],["2026-03-23",11.68,12.18,11.47,12.07,1711000.0],["2026-03-24",11.91,12.74,11.84,12.53,2381100.0],["2026-03-25",12.7,12.76,12.31,12.64,1911200.0],["2026-03-26",12.5,13.05,12.44,12.97,3475600.0],["2026-03-27",12.97,13.1,12.74,12.93,1823100.0],["2026-03-30",13.0,13.07,12.16,12.19,1593600.0],["2026-03-31",12.19,12.72,12.11,12.58,2432800.0],["2026-04-01",12.79,13.05,12.65,12.73,3108000.0],["2026-04-02",12.31,12.97,12.28,12.88,2298400.0],["2026-04-06",12.98,13.19,12.89,12.93,1008000.0],["2026-04-07",12.88,13.25,12.53,13.21,1558800.0],["2026-04-08",13.53,13.84,13.27,13.73,2546700.0],["2026-04-09",13.97,14.85,13.81,14.82,3740600.0],["2026-04-10",15.05,15.25,14.87,15.09,2437600.0],["2026-04-13",15.0,15.07,14.59,14.97,2025800.0],["2026-04-14",15.34,15.7,14.94,15.3,3410800.0],["2026-04-15",15.22,15.74,14.98,15.73,2179000.0],["2026-04-16",15.8,16.73,15.66,16.67,3010900.0],["2026-04-17",16.9,17.17,16.3,16.96,3689000.0],["2026-04-20",16.9,17.79,16.8,17.63,2703800.0],["2026-04-21",17.68,17.99,17.43,17.5,2389500.0],["2026-04-22",17.5,17.69,16.7,16.95,2793600.0],["2026-04-23",16.92,17.18,16.43,16.74,1754300.0],["2026-04-24",17.0,17.07,16.57,16.93,2433200.0],["2026-04-27",16.75,16.83,16.34,16.74,2642700.0],["2026-04-28",16.48,16.61,15.83,16.16,2047000.0],["2026-04-29",16.19,17.02,16.15,16.79,3774500.0],["2026-04-30",17.04,17.74,16.88,17.69,2876100.0],["2026-05-01",17.79,18.69,17.6,18.45,3417900.0],["2026-05-04",18.45,18.63,17.95,18.34,5867900.0],["2026-05-05",15.87,16.03,14.28,15.3,6203600.0],["2026-05-06",15.3,15.82,15.11,15.71,2756000.0],["2026-05-07",15.89,15.89,14.35,14.55,3014300.0],["2026-05-08",14.81,15.2,14.66,14.94,1531800.0],["2026-05-11",15.91,16.1,15.56,15.68,2413500.0],["2026-05-12",15.32,15.49,14.56,15.04,1790400.0],["2026-05-13",15.34,16.28,14.98,15.77,3532700.0],["2026-05-14",16.14,16.18,15.06,15.28,1582500.0],["2026-05-15",14.83,15.09,14.71,14.91,1940700.0],["2026-05-18",15.26,15.44,14.79,14.96,2113400.0],["2026-05-19",14.8,14.94,14.48,14.57,1014300.0],["2026-05-20",14.8,15.02,14.39,14.47,1043500.0],["2026-05-21",14.43,14.92,14.1,14.83,1531000.0],["2026-05-22",15.24,15.85,15.06,15.67,2909600.0],["2026-05-26",15.97,16.54,15.34,16.49,1880800.0],["2026-05-27",16.79,19.98,16.59,19.4,7012300.0],["2026-05-28",18.86,19.06,16.32,16.92,5734500.0],["2026-05-29",17.16,17.16,16.16,16.55,3203300.0],["2026-06-01",16.45,17.93,16.38,17.87,3816400.0],["2026-06-02",17.97,18.8,17.97,18.26,3167800.0],["2026-06-03",18.26,18.3,17.18,17.56,2140600.0],["2026-06-04",16.64,17.32,16.1,17.27,3069200.0],["2026-06-05",16.86,16.86,15.23,15.35,2120500.0],["2026-06-08",15.47,17.06,15.43,16.02,2963300.0],["2026-06-09",16.02,16.1,14.0,14.26,3172700.0],["2026-06-10",14.26,15.03,14.26,14.95,2386000.0],["2026-06-11",15.12,15.24,14.57,15.2,1314200.0],["2026-06-12",15.23,15.54,14.86,15.26,1168100.0],["2026-06-15",15.63,15.73,14.73,15.13,4140800.0],["2026-06-16",15.0,15.2,14.55,14.79,1529500.0],["2026-06-17",14.9,15.69,14.61,15.09,1800300.0],["2026-06-18",15.69,15.86,15.1,15.18,3036000.0],["2026-06-22",15.23,15.86,15.04,15.58,2023600.0],["2026-06-23",14.81,15.14,14.28,14.47,1793900.0],["2026-06-24",14.3,14.73,13.7,13.96,1961700.0],["2026-06-25",14.08,14.29,13.32,14.04,1280400.0],["2026-06-26",13.68,13.81,13.07,13.52,4501400.0],["2026-06-29",13.51,13.82,12.92,13.75,2012400.0],["2026-06-30",13.73,14.07,13.51,13.9,3511100.0],["2026-07-01",13.6,14.18,13.44,13.64,1295900.0],["2026-07-02",13.72,13.72,12.42,12.71,1770400.0],["2026-07-06",12.91,13.34,12.79,12.89,955802.231839],["2026-07-07",12.48,12.8,12.3,12.54,1691843.883037],["2026-07-08",12.48,13.01,12.45,12.87,1967913.857514],["2026-07-09",13.17,13.6585,13.015,13.54,830021.040842],["2026-07-10",13.44,13.505,13.2,13.44,711871.625041],["2026-07-13",13.15,13.44,12.34,12.43,2118965.979238],["2026-07-14",12.74,12.9002,12.5,12.6,909872.621618],["2026-07-15",12.6,12.8,11.73,11.88,1652866.795241],["2026-07-16",11.5,11.8,11.38,11.71,1807466.065604],["2026-07-17",11.29,11.95,11.24,11.65,1137952.215071],["2026-07-20",11.82,11.91,11.46,11.6,927034.992312],["2026-07-21",11.95,12.18,11.76,12.14,1575959.137692],["2026-07-22",9.63,10.47,9.26,10.45,5339381.320197],["2026-07-23",10.2333,10.64,10.085,10.15,1967660.917647],["2026-07-24",10.17,10.22,9.79,9.85,2001473.494431],["2026-07-27",9.8,9.86,9.26,9.5,1863961.454934],["2026-07-28",9.27,9.28,8.47,9.01,2208742.367267],["2026-07-29",8.94,9.042,8.19,8.33,2601083.722936],["2026-07-30",8.43,8.825,8.2,8.42,6773534.360735],["2026-07-31",8.71,8.76,8.34,8.51,3323275.541041],["2026-08-03",8.42,8.935,8.4025,8.86,3495357.995303],["2026-08-04",8.988,9.2005,8.62,8.76,5012943.552681],["2026-08-05",8.54,8.63,7.885,7.91,2938405.660371],["2026-08-06",7.91,8.04,7.48,7.495,2321475.818502],["2026-08-07",7.64,7.72,7.4,7.56,1563287.533507],["2026-08-10",7.96,8.2,7.86,7.9,963760.743824],["2026-08-11",7.73,7.91,7.62,7.76,2024082.018863],["2026-08-12",8.07,8.295,7.99,8.16,2079693.958425],["2026-08-13",8.07,8.36,8.015,8.07,1974704.345336],["2026-08-14",8.04,8.446,8.03,8.4,2072499.29365]]}