{"t":"BVN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-05-15",3.207,3.2986,3.1612,3.2986,1799200.0],["1996-05-16",3.2986,3.3903,3.2986,3.3903,460400.0],["1996-05-17",3.4361,3.4819,3.4361,3.4819,428400.0],["1996-05-20",3.4819,3.4819,3.459,3.4819,907200.0],["1996-05-21",3.4819,3.4819,3.459,3.459,144800.0],["1996-05-22",3.4819,3.4819,3.459,3.4819,59200.0],["1996-05-23",3.5048,3.5048,3.3903,3.3903,94800.0],["1996-05-24",3.3903,3.4132,3.3673,3.3673,262000.0],["1996-05-28",3.3903,3.459,3.3903,3.459,252000.0],["1996-05-29",3.5277,3.5277,3.4819,3.4819,472000.0],["1996-05-30",3.5277,3.5277,3.5277,3.5277,60400.0],["1996-05-31",3.5277,3.5735,3.5277,3.5735,72000.0],["1996-06-03",3.5735,3.5964,3.5735,3.5735,67200.0],["1996-06-04",3.5735,3.5735,3.4819,3.5048,231600.0],["1996-06-05",3.4819,3.4819,3.4819,3.4819,230000.0],["1996-06-06",3.3903,3.4361,3.3903,3.4361,201200.0],["1996-06-07",3.4132,3.4132,3.4132,3.4132,5200.0],["1996-06-10",3.4361,3.459,3.4361,3.4361,362000.0],["1996-06-11",3.4361,3.4361,3.3903,3.3903,144000.0],["1996-06-12",3.3903,3.4132,3.3903,3.4132,64000.0],["1996-06-13",3.4132,3.4132,3.4132,3.4132,2400.0],["1996-06-14",3.4132,3.4132,3.4132,3.4132,0.0],["1996-06-17",3.4361,3.4361,3.4132,3.4132,68000.0],["1996-06-18",3.4132,3.4132,3.4132,3.4132,32000.0],["1996-06-19",3.4132,3.4132,3.4132,3.4132,400.0],["1996-06-20",3.4361,3.4819,3.4361,3.4819,93200.0],["1996-06-21",3.5277,3.5277,3.5277,3.5277,85200.0],["1996-06-24",3.5277,3.5735,3.5277,3.5277,327600.0],["1996-06-25",3.5277,3.5735,3.5277,3.5735,638000.0],["1996-06-26",3.6193,3.7568,3.6193,3.7339,408000.0],["1996-06-27",3.711,3.711,3.6193,3.6651,233600.0],["1996-06-28",3.6422,3.6651,3.6193,3.6422,179200.0],["1996-07-01",3.5735,3.5735,3.5735,3.5735,108400.0],["1996-07-02",3.5277,3.5277,3.5048,3.5048,72800.0],["1996-07-03",3.5277,3.5277,3.5277,3.5277,20000.0],["1996-07-05",3.5048,3.5048,3.4819,3.4819,20400.0],["1996-07-08",3.4819,3.4819,3.4819,3.4819,12800.0],["1996-07-09",3.4819,3.4819,3.4819,3.4819,154800.0],["1996-07-10",3.4819,3.4819,3.4819,3.4819,5200.0],["1996-07-11",3.4819,3.5048,3.4819,3.5048,214800.0],["1996-07-12",3.5277,3.5277,3.4819,3.4819,86000.0],["1996-07-15",3.4819,3.4819,3.4819,3.4819,0.0],["1996-07-16",3.4361,3.4361,3.4132,3.4132,16800.0],["1996-07-17",3.3903,3.3903,3.3903,3.3903,6400.0],["1996-07-18",3.3673,3.4132,3.3673,3.3903,89600.0],["1996-07-19",3.4132,3.4132,3.3903,3.3903,102000.0],["1996-07-22",3.3903,3.3903,3.3903,3.3903,0.0],["1996-07-23",3.4132,3.4132,3.4132,3.4132,100000.0],["1996-07-24",3.4132,3.4132,3.3673,3.3903,136400.0],["1996-07-25",3.3673,3.3903,3.3444,3.3444,21600.0],["1996-07-26",3.3444,3.3444,3.3444,3.3444,30800.0],["1996-07-29",3.3673,3.3673,3.3673,3.3673,4000.0],["1996-07-30",3.3444,3.3444,3.3444,3.3444,2000.0],["1996-07-31",3.2986,3.2986,3.2757,3.2757,9600.0],["1996-08-01",3.2528,3.2757,3.2528,3.2757,285200.0],["1996-08-02",3.2757,3.3444,3.2757,3.3215,190400.0],["1996-08-05",3.3673,3.4132,3.3673,3.4132,125200.0],["1996-08-06",3.3903,3.3903,3.3903,3.3903,2800.0],["1996-08-07",3.4361,3.4361,3.4361,3.4361,12000.0],["1996-08-08",3.4361,3.4819,3.4361,3.4819,61200.0],["1996-08-09",3.4819,3.4819,3.459,3.459,41200.0],["1996-08-12",3.4361,3.4361,3.3903,3.4361,12000.0],["1996-08-13",3.3903,3.3903,3.3903,3.3903,16000.0],["1996-08-14",3.3903,3.3903,3.3903,3.3903,10400.0],["1996-08-15",3.4361,3.4361,3.3903,3.3903,14400.0],["1996-08-16",3.4361,3.4361,3.3903,3.3903,21600.0],["1996-08-19",3.3903,3.3903,3.3903,3.3903,20000.0],["1996-08-20",3.4361,3.459,3.4361,3.459,109200.0],["1996-08-21",3.459,3.459,3.4361,3.4361,14000.0],["1996-08-22",3.4361,3.4361,3.4361,3.4361,0.0],["1996-08-23",3.459,3.4819,3.459,3.4819,34000.0],["1996-08-26",3.4819,3.4819,3.4819,3.4819,0.0],["1996-08-27",3.459,3.459,3.459,3.459,16800.0],["1996-08-28",3.459,3.4819,3.459,3.459,12000.0],["1996-08-29",3.4819,3.4819,3.4819,3.4819,400.0],["1996-08-30",3.4819,3.4819,3.4819,3.4819,0.0],["1996-09-03",3.459,3.459,3.459,3.459,204400.0],["1996-09-04",3.4361,3.4819,3.4361,3.4361,376800.0],["1996-09-05",3.4361,3.459,3.4361,3.4361,24000.0],["1996-09-06",3.4361,3.459,3.4361,3.459,120800.0],["1996-09-09",3.4361,3.4819,3.4361,3.459,102000.0],["1996-09-10",3.4361,3.4361,3.3903,3.3903,30000.0],["1996-09-11",3.4132,3.459,3.4132,3.459,73600.0],["1996-09-12",3.5048,3.6651,3.5048,3.5506,169200.0],["1996-09-13",3.5735,3.5735,3.5506,3.5735,302400.0],["1996-09-16",3.5735,3.5735,3.5506,3.5506,214000.0],["1996-09-17",3.5735,3.5735,3.5506,3.5735,208000.0],["1996-09-18",3.5735,3.5735,3.5506,3.5735,128000.0],["1996-09-19",3.5735,3.5735,3.5506,3.5506,85200.0],["1996-09-20",3.5506,3.5506,3.5506,3.5506,0.0],["1996-09-23",3.5735,3.5735,3.5735,3.5735,12800.0],["1996-09-24",3.5964,3.5964,3.5964,3.5964,116800.0],["1996-09-25",3.6193,3.6193,3.5506,3.5506,312400.0],["1996-09-26",3.5506,3.5506,3.5277,3.5277,216000.0],["1996-09-27",3.5277,3.5277,3.5277,3.5277,16400.0],["1996-09-30",3.5277,3.5277,3.5277,3.5277,0.0],["1996-10-01",3.4819,3.4819,3.4819,3.4819,385600.0],["1996-10-02",3.4361,3.459,3.4361,3.459,23200.0],["1996-10-03",3.459,3.459,3.459,3.459,12400.0],["1996-10-04",3.4132,3.459,3.4132,3.4361,32400.0],["1996-10-07",3.3903,3.4132,3.3903,3.3903,133200.0],["1996-10-08",3.3903,3.3903,3.3215,3.3444,98800.0],["1996-10-09",3.3444,3.3444,3.3215,3.3215,158000.0],["1996-10-10",3.3215,3.3215,3.3215,3.3215,0.0],["1996-10-11",3.2986,3.2986,3.2757,3.2757,72000.0],["1996-10-14",3.2757,3.2757,3.2757,3.2757,23200.0],["1996-10-15",3.2757,3.2757,3.2757,3.2757,18400.0],["1996-10-16",3.2986,3.2986,3.0237,3.0237,738000.0],["1996-10-17",3.0466,3.1612,3.0466,3.1383,1695600.0],["1996-10-18",3.1383,3.1612,3.1383,3.1383,167200.0],["1996-10-21",3.1612,3.1612,3.1383,3.1383,202800.0],["1996-10-22",3.1154,3.1154,3.1154,3.1154,13600.0],["1996-10-23",3.1154,3.1841,3.1154,3.1612,283200.0],["1996-10-24",3.1154,3.1383,3.1154,3.1383,39200.0],["1996-10-25",3.0925,3.1154,3.0925,3.0925,98000.0],["1996-10-28",3.1383,3.1383,3.0925,3.1154,102000.0],["1996-10-29",3.1154,3.1154,3.1154,3.1154,10800.0],["1996-10-30",3.0696,3.0696,3.0237,3.0237,25200.0],["1996-10-31",3.0696,3.0696,3.0466,3.0696,89200.0],["1996-11-01",3.0466,3.0466,3.0466,3.0466,97200.0],["1996-11-04",3.0696,3.0696,3.0696,3.0696,21600.0],["1996-11-05",3.0696,3.0696,3.0696,3.0696,0.0],["1996-11-06",3.0696,3.0696,3.0466,3.0466,236000.0],["1996-11-07",3.0008,3.0008,3.0008,3.0008,30000.0],["1996-11-08",2.9779,2.9779,2.9779,2.9779,164000.0],["1996-11-11",2.955,2.9779,2.9321,2.955,278000.0],["1996-11-12",2.9321,2.955,2.9321,2.955,56400.0],["1996-11-13",2.955,3.0008,2.955,3.0008,282000.0],["1996-11-14",2.9779,3.0008,2.9321,2.9321,160400.0],["1996-11-15",2.955,2.955,2.9321,2.9321,78800.0],["1996-11-18",2.955,2.9779,2.9321,2.9321,100800.0],["1996-11-19",2.9321,2.9321,2.9092,2.9092,30000.0],["1996-11-20",2.9321,2.9321,2.9092,2.9321,107200.0],["1996-11-21",2.9321,2.955,2.9321,2.955,307600.0],["1996-11-22",2.955,2.955,2.955,2.955,152800.0],["1996-11-25",2.9779,3.0237,2.9779,3.0008,274400.0],["1996-11-26",2.9779,3.0008,2.9779,3.0008,164000.0],["1996-11-27",3.0237,3.0237,3.0237,3.0237,2000.0],["1996-11-29",3.0237,3.0237,3.0008,3.0008,121200.0],["1996-12-02",3.0008,3.0237,3.0008,3.0008,92400.0],["1996-12-03",3.0008,3.0008,3.0008,3.0008,22000.0],["1996-12-04",2.9779,3.0008,2.9779,2.9779,71200.0],["1996-12-05",3.0008,3.0008,3.0008,3.0008,124000.0],["1996-12-06",2.9892,3.0122,2.9662,2.9892,148000.0],["1996-12-09",2.9892,3.0122,2.9892,3.0122,20800.0],["1996-12-10",3.0122,3.0122,2.9892,2.9892,174000.0],["1996-12-11",3.0122,3.0582,3.0122,3.0352,33200.0],["1996-12-12",3.0122,3.0352,3.0122,3.0352,42400.0],["1996-12-13",2.9892,3.0122,2.9662,2.9662,184000.0],["1996-12-16",2.9433,2.9433,2.9433,2.9433,61200.0],["1996-12-17",2.9433,2.9433,2.8973,2.8973,394000.0],["1996-12-18",2.8513,2.8513,2.8053,2.8283,231200.0],["1996-12-19",2.8283,2.8283,2.8053,2.8053,94800.0],["1996-12-20",2.8053,2.9892,2.8053,2.9892,239200.0],["1996-12-23",2.9892,2.9892,2.9892,2.9892,42800.0],["1996-12-24",3.0352,3.0582,3.0122,3.0582,14800.0],["1996-12-26",3.1042,3.1732,3.1042,3.1272,124000.0],["1996-12-27",3.1272,3.1502,3.1272,3.1502,77200.0],["1996-12-30",3.1502,3.1502,3.1502,3.1502,116800.0],["1996-12-31",3.1502,3.1502,3.1502,3.1502,0.0],["1997-01-02",3.1732,3.1732,3.1732,3.1732,49600.0],["1997-01-03",3.1732,3.1732,3.1732,3.1732,91600.0],["1997-01-06",3.1502,3.1502,3.1502,3.1502,19200.0],["1997-01-07",3.1272,3.1272,3.1272,3.1272,42400.0],["1997-01-08",3.1272,3.1272,3.0812,3.1042,54800.0],["1997-01-09",3.0582,3.0582,3.0582,3.0582,18800.0],["1997-01-10",3.0812,3.0812,3.0812,3.0812,18800.0],["1997-01-13",3.0352,3.0352,3.0352,3.0352,400.0],["1997-01-14",3.0352,3.0352,3.0122,3.0122,16000.0],["1997-01-15",3.0122,3.0582,3.0122,3.0352,62800.0],["1997-01-16",3.0122,3.0122,3.0122,3.0122,26000.0],["1997-01-17",3.0122,3.0352,3.0122,3.0352,64400.0],["1997-01-20",3.0122,3.0122,2.9892,2.9892,42400.0],["1997-01-21",2.9892,2.9892,2.9892,2.9892,31200.0],["1997-01-22",2.9892,2.9892,2.9892,2.9892,0.0],["1997-01-23",2.9662,2.9662,2.8973,2.8973,83200.0],["1997-01-24",2.8743,2.8743,2.8743,2.8743,12000.0],["1997-01-27",2.8973,2.8973,2.8743,2.8973,304000.0],["1997-01-28",2.8973,2.9203,2.8973,2.8973,137600.0],["1997-01-29",2.8973,2.8973,2.8973,2.8973,11600.0],["1997-01-30",2.8513,2.8973,2.8513,2.8973,412400.0],["1997-01-31",2.8973,2.9433,2.8973,2.9203,186000.0],["1997-02-03",2.9203,2.9433,2.9203,2.9433,24000.0],["1997-02-04",2.9892,2.9892,2.9433,2.9433,20000.0],["1997-02-05",2.8973,2.8973,2.8973,2.8973,16000.0],["1997-02-06",2.8743,2.8743,2.8743,2.8743,39600.0],["1997-02-07",2.8743,2.8743,2.8283,2.8283,48000.0],["1997-02-10",2.8283,2.8283,2.8283,2.8283,74400.0],["1997-02-11",2.8283,2.8283,2.7823,2.8053,110400.0],["1997-02-12",2.7593,2.7593,2.7363,2.7363,216000.0],["1997-02-13",2.7593,2.7823,2.7593,2.7823,27600.0],["1997-02-14",2.8283,2.8513,2.7823,2.7823,166000.0],["1997-02-18",2.8283,3.0812,2.8283,3.0812,894400.0],["1997-02-19",3.3571,3.3571,3.1962,3.2652,480000.0],["1997-02-20",3.2652,3.2652,3.2192,3.2192,45600.0],["1997-02-21",3.2422,3.2882,3.2422,3.2882,51200.0],["1997-02-24",3.2882,3.3801,3.2882,3.3801,148800.0],["1997-02-25",3.4031,3.4951,3.4031,3.4951,105600.0],["1997-02-26",3.5411,3.6331,3.5411,3.5871,183200.0],["1997-02-27",3.6101,3.6791,3.5641,3.5871,238800.0],["1997-02-28",3.6101,3.6101,3.5411,3.5871,92000.0],["1997-03-03",3.6101,3.6101,3.5871,3.6101,108000.0],["1997-03-04",3.5641,3.6331,3.5641,3.5871,130400.0],["1997-03-05",3.5411,3.5411,3.5181,3.5411,68800.0],["1997-03-06",3.4951,3.4951,3.4491,3.4491,69200.0],["1997-03-07",3.4031,3.4031,3.3342,3.4031,177200.0],["1997-03-10",3.3571,3.3571,3.3571,3.3571,41600.0],["1997-03-11",3.3342,3.4031,3.3342,3.4031,572000.0],["1997-03-12",3.4031,3.4031,3.4031,3.4031,127200.0],["1997-03-13",3.4031,3.4031,3.3801,3.4031,116000.0],["1997-03-14",3.3801,3.3801,3.3571,3.3571,71200.0],["1997-03-17",3.3571,3.3571,3.3571,3.3571,20000.0],["1997-03-18",3.3571,3.3571,3.2882,3.3112,148800.0],["1997-03-19",3.2652,3.3571,3.2652,3.3571,272400.0],["1997-03-20",3.3342,3.3342,3.3342,3.3342,4000.0],["1997-03-21",3.3801,3.4261,3.3801,3.3801,206800.0],["1997-03-24",3.4031,3.4261,3.3801,3.4261,145600.0],["1997-03-25",3.4031,3.4261,3.4031,3.4261,319200.0],["1997-03-26",3.4491,3.794,3.4491,3.794,286800.0],["1997-03-27",3.794,3.886,3.794,3.886,53200.0],["1997-03-31",3.932,3.955,3.909,3.955,100800.0],["1997-04-01",3.955,3.955,3.84,3.863,46800.0],["1997-04-02",3.8104,3.8104,3.7411,3.7642,83600.0],["1997-04-03",3.718,3.718,3.6949,3.6949,117600.0],["1997-04-04",3.718,3.718,3.718,3.718,36000.0],["1997-04-07",4.0413,4.0413,3.8566,3.9027,137600.0],["1997-04-08",3.8796,3.8796,3.8335,3.8335,6400.0],["1997-04-09",3.8335,3.8335,3.8335,3.8335,36400.0],["1997-04-10",3.8566,3.8566,3.8104,3.8335,174800.0],["1997-04-11",3.8335,3.8566,3.8104,3.8335,608800.0],["1997-04-14",3.8104,3.8335,3.8104,3.8104,81600.0],["1997-04-15",3.8104,3.8104,3.8104,3.8104,102000.0],["1997-04-16",3.7873,3.8104,3.7873,3.7873,428000.0],["1997-04-17",3.8104,3.8104,3.8104,3.8104,28000.0],["1997-04-18",3.8104,3.8104,3.8104,3.8104,152800.0],["1997-04-21",3.8104,3.8104,3.7873,3.7873,165600.0],["1997-04-22",3.8104,3.8104,3.7873,3.7873,323200.0],["1997-04-23",3.8104,3.8104,3.8104,3.8104,182000.0],["1997-04-24",3.8104,3.8104,3.7642,3.7642,239600.0],["1997-04-25",3.7873,3.8335,3.7873,3.8335,811600.0],["1997-04-28",3.8104,3.8335,3.8104,3.8335,525600.0],["1997-04-29",3.8335,3.8796,3.8335,3.8796,252800.0],["1997-04-30",3.9258,4.0413,3.9258,4.0182,423200.0],["1997-05-01",3.972,3.9951,3.972,3.9951,32000.0],["1997-05-02",3.9951,3.9951,3.9951,3.9951,75200.0],["1997-05-05",3.9951,3.9951,3.9951,3.9951,0.0],["1997-05-06",3.9951,3.9951,3.9951,3.9951,48000.0],["1997-05-07",3.972,3.972,3.8335,3.8335,245200.0],["1997-05-08",3.8335,3.8335,3.8335,3.8335,0.0],["1997-05-09",3.8796,3.8796,3.7873,3.8104,50000.0],["1997-05-12",3.8104,3.8796,3.8104,3.8566,196000.0],["1997-05-13",3.8335,3.9027,3.8335,3.9027,131200.0],["1997-05-14",3.9027,3.9027,3.9027,3.9027,10000.0],["1997-05-15",3.9027,3.9027,3.8566,3.8796,44000.0],["1997-05-16",3.8566,3.9027,3.8335,3.9027,27200.0],["1997-05-19",3.8335,3.8335,3.8335,3.8335,105600.0],["1997-05-20",3.8335,3.8335,3.8335,3.8335,84000.0],["1997-05-21",3.8104,3.8104,3.8104,3.8104,58800.0],["1997-05-22",3.8335,3.8335,3.8335,3.8335,30800.0],["1997-05-23",3.8335,3.8566,3.8335,3.8566,231200.0],["1997-05-27",3.8566,3.8566,3.8566,3.8566,0.0],["1997-05-28",3.9027,4.0182,3.9027,4.0182,229600.0],["1997-05-29",4.0644,4.2953,4.0644,4.2953,263600.0],["1997-05-30",4.3184,4.4108,4.3184,4.3646,250800.0],["1997-06-02",4.4108,4.4801,4.4108,4.4801,10000.0],["1997-06-03",4.3877,4.3877,4.3877,4.3877,522000.0],["1997-06-04",4.3184,4.3184,4.226,4.226,50400.0],["1997-06-05",4.1799,4.1799,4.0644,4.0875,102000.0],["1997-06-06",3.9951,3.9951,3.9951,3.9951,250800.0],["1997-06-09",3.9951,3.9951,3.9951,3.9951,4400.0],["1997-06-10",3.9951,3.9951,3.9258,3.9258,187200.0],["1997-06-11",3.9258,3.9258,3.8796,3.8796,49200.0],["1997-06-12",3.9027,4.0413,3.9027,3.9951,448800.0],["1997-06-13",4.0182,4.1106,4.0182,4.1106,64800.0],["1997-06-16",4.0875,4.0875,4.0875,4.0875,46000.0],["1997-06-17",4.0875,4.0875,4.0644,4.0644,57200.0],["1997-06-18",4.0875,4.0875,4.0875,4.0875,2000.0],["1997-06-19",4.0413,4.0644,3.8796,3.9951,253200.0],["1997-06-20",3.972,3.972,3.7873,3.7873,615200.0],["1997-06-23",3.7642,3.7873,3.7642,3.7873,119600.0],["1997-06-24",3.7411,3.7411,3.718,3.718,319200.0],["1997-06-25",3.7411,3.7411,3.6718,3.6718,261600.0],["1997-06-26",3.6487,3.7411,3.6487,3.7295,1037200.0],["1997-06-27",3.7411,3.7411,3.6718,3.6718,75600.0],["1997-06-30",3.6949,3.6949,3.6372,3.6372,35200.0],["1997-07-01",3.6141,3.6141,3.5563,3.5563,135200.0],["1997-07-02",3.5563,3.6025,3.5563,3.6025,223600.0],["1997-07-03",3.6256,3.6718,3.6025,3.6025,125600.0],["1997-07-07",3.6025,3.6025,3.6025,3.6025,448000.0],["1997-07-08",3.6025,3.6487,3.6025,3.6025,148000.0],["1997-07-09",3.6025,3.6025,3.5563,3.5563,144400.0],["1997-07-10",3.5794,3.5794,3.5102,3.5333,322800.0],["1997-07-11",3.5102,3.5333,3.4871,3.4871,100800.0],["1997-07-14",3.4871,3.4871,3.4871,3.4871,0.0],["1997-07-15",3.5102,3.5102,3.5102,3.5102,330400.0],["1997-07-16",3.4871,3.4871,3.4871,3.4871,2000.0],["1997-07-17",3.4986,3.4986,3.4986,3.4986,28400.0],["1997-07-18",3.464,3.464,3.3716,3.3716,84800.0],["1997-07-21",3.4178,3.4871,3.4178,3.464,224000.0],["1997-07-22",3.5102,3.5102,3.4871,3.4871,272800.0],["1997-07-23",3.5102,3.5102,3.5102,3.5102,192400.0],["1997-07-24",3.464,3.464,3.4178,3.4178,12800.0],["1997-07-25",3.464,3.464,3.3716,3.3716,30400.0],["1997-07-28",3.3716,3.3716,3.3716,3.3716,0.0],["1997-07-29",3.3716,3.3716,3.3716,3.3716,18000.0],["1997-07-30",3.3716,3.3831,3.3716,3.3831,216000.0],["1997-07-31",3.3831,3.3831,3.3485,3.3485,288000.0],["1997-08-01",3.3254,3.3254,3.233,3.2792,84400.0],["1997-08-04",3.2792,3.2792,3.2561,3.2677,34000.0],["1997-08-05",3.2677,3.3023,3.233,3.3023,157200.0],["1997-08-06",3.2792,3.2792,3.2792,3.2792,14800.0],["1997-08-07",3.3254,3.3716,3.3139,3.3716,284000.0],["1997-08-08",3.3716,3.3716,3.3254,3.3254,174400.0],["1997-08-11",3.3485,3.3716,3.3254,3.3254,461200.0],["1997-08-12",3.3485,3.464,3.3485,3.4178,161600.0],["1997-08-13",3.4178,3.4293,3.4178,3.4178,138400.0],["1997-08-14",3.4293,3.4409,3.4178,3.4293,47600.0],["1997-08-15",3.4293,3.4293,3.4293,3.4293,40000.0],["1997-08-18",3.464,3.5794,3.464,3.5563,396000.0],["1997-08-19",3.5332,3.5563,3.5332,3.5563,129600.0],["1997-08-20",3.5563,3.5563,3.5563,3.5563,800.0],["1997-08-21",3.4871,3.5102,3.464,3.464,154000.0],["1997-08-22",3.464,3.5333,3.464,3.5333,76000.0],["1997-08-25",3.5332,3.5794,3.5332,3.5448,42400.0],["1997-08-26",3.5333,3.5448,3.5102,3.5333,31600.0],["1997-08-27",3.5102,3.5102,3.5102,3.5102,82400.0],["1997-08-28",3.5102,3.5102,3.4293,3.4293,240000.0],["1997-08-29",3.3947,3.4178,3.3947,3.4178,18000.0],["1997-09-02",3.4178,3.4178,3.3947,3.4178,402000.0],["1997-09-03",3.4178,3.4178,3.4178,3.4178,4000.0],["1997-09-04",3.3947,3.3947,3.3947,3.3947,8000.0],["1997-09-05",3.4062,3.4062,3.3831,3.3831,4800.0],["1997-09-08",3.3947,3.4178,3.3947,3.4178,81600.0],["1997-09-09",3.464,3.464,3.4524,3.4524,62800.0],["1997-09-10",3.4524,3.4524,3.4524,3.4524,12000.0],["1997-09-11",3.4409,3.4524,3.4409,3.4524,340000.0],["1997-09-12",3.464,3.6487,3.464,3.5563,642000.0],["1997-09-15",3.591,3.6949,3.591,3.6025,246800.0],["1997-09-16",3.6025,3.6025,3.4871,3.4871,48000.0],["1997-09-17",3.5333,3.5333,3.5102,3.5217,265600.0],["1997-09-18",3.4871,3.5217,3.4871,3.4871,411600.0],["1997-09-19",3.4871,3.5794,3.4871,3.5794,184800.0],["1997-09-22",3.6256,3.6256,3.6256,3.6256,91600.0],["1997-09-23",3.6256,3.6256,3.5794,3.5794,8000.0],["1997-09-24",3.5332,3.5332,3.4178,3.4178,36400.0],["1997-09-25",3.3831,3.4062,3.337,3.4062,520000.0],["1997-09-26",3.4178,3.464,3.4178,3.464,170400.0],["1997-09-29",3.5102,3.5102,3.464,3.464,62000.0],["1997-09-30",3.4871,3.5333,3.4871,3.5333,287600.0],["1997-10-01",3.5794,3.6256,3.5563,3.6141,264800.0],["1997-10-02",3.6025,3.6256,3.6025,3.6025,233600.0],["1997-10-03",3.6256,3.6256,3.6141,3.6256,326000.0],["1997-10-06",3.6141,3.6141,3.5563,3.5794,194800.0],["1997-10-07",3.5794,3.6025,3.5679,3.5794,90800.0],["1997-10-08",3.5794,3.5794,3.5563,3.5563,76000.0],["1997-10-09",3.5563,3.591,3.5217,3.5794,537600.0],["1997-10-10",3.591,3.591,3.5794,3.591,62000.0],["1997-10-13",3.5794,3.6372,3.5794,3.6372,161600.0],["1997-10-14",3.6372,3.6487,3.6141,3.6487,474000.0],["1997-10-15",3.6718,3.7064,3.6718,3.7064,298400.0],["1997-10-16",3.6949,3.7064,3.6949,3.7064,77200.0],["1997-10-17",3.6487,3.6487,3.6487,3.6487,157600.0],["1997-10-20",3.6603,3.6603,3.6256,3.6256,203200.0],["1997-10-21",3.6256,3.6256,3.4986,3.5102,151200.0],["1997-10-22",3.4755,3.4755,3.464,3.464,68000.0],["1997-10-23",3.464,3.4986,3.4178,3.4986,464800.0],["1997-10-24",3.5448,3.5448,3.4871,3.5102,694400.0],["1997-10-27",3.4409,3.4409,3.1407,3.1407,175600.0],["1997-10-28",3.0945,3.0945,2.8174,3.0714,219600.0],["1997-10-29",3.1176,3.3254,3.1176,3.3254,441600.0],["1997-10-30",3.3254,3.3254,3.3254,3.3254,0.0],["1997-10-31",3.3373,3.3836,3.3257,3.3257,266800.0],["1997-11-03",3.3605,3.43,3.3605,3.43,159200.0],["1997-11-04",3.4532,3.4532,3.43,3.4532,270000.0],["1997-11-05",3.5227,3.5227,3.5227,3.5227,244800.0],["1997-11-06",3.5227,3.5227,3.4763,3.4763,468000.0],["1997-11-07",3.5227,3.5227,3.43,3.43,454000.0],["1997-11-10",3.4416,3.4416,3.43,3.4416,94000.0],["1997-11-11",3.3952,3.3952,3.2214,3.2678,458800.0],["1997-11-12",3.2678,3.2678,3.0939,3.0939,65200.0],["1997-11-13",3.1171,3.1866,3.1055,3.1055,207200.0],["1997-11-14",3.0708,3.0708,2.9665,2.9896,290000.0],["1997-11-17",3.0128,3.036,2.9896,3.0244,81600.0],["1997-11-18",3.0244,3.0476,3.0244,3.0476,134000.0],["1997-11-19",3.0476,3.1519,3.0476,3.1519,168800.0],["1997-11-20",3.1982,3.2562,3.1982,3.233,395200.0],["1997-11-21",3.2446,3.3257,3.2446,3.3257,269200.0],["1997-11-24",3.3373,3.3373,3.2678,3.2678,80000.0],["1997-11-25",3.2678,3.2678,3.1866,3.1866,198400.0],["1997-11-26",3.1635,3.1635,3.036,3.036,313200.0],["1997-11-28",3.0476,3.0476,2.9781,2.9896,80000.0],["1997-12-01",2.9433,2.9433,2.8738,2.8854,77600.0],["1997-12-02",2.839,2.8506,2.7,2.7,115600.0],["1997-12-03",2.5957,2.642,2.5957,2.642,262000.0],["1997-12-04",2.642,2.642,2.5261,2.5493,588400.0],["1997-12-05",2.4218,2.4798,2.4218,2.4566,184800.0],["1997-12-08",2.4566,2.4566,2.4566,2.4566,0.0],["1997-12-09",2.4566,2.503,2.4103,2.4798,276800.0],["1997-12-10",2.4914,2.503,2.4798,2.4798,90000.0],["1997-12-11",2.4566,2.4566,2.3639,2.3639,91600.0],["1997-12-12",2.3176,2.4103,2.2828,2.4103,327600.0],["1997-12-15",2.4334,2.5261,2.4334,2.4798,166800.0],["1997-12-16",2.503,2.6536,2.503,2.642,392000.0],["1997-12-17",2.6652,2.7115,2.6652,2.6884,308800.0],["1997-12-18",2.7347,2.7811,2.7347,2.7579,419600.0],["1997-12-19",2.7347,2.7347,2.6884,2.7347,240400.0],["1997-12-22",2.7347,2.7811,2.7347,2.7695,112000.0],["1997-12-23",2.7927,2.8274,2.7927,2.8042,720800.0],["1997-12-24",2.839,2.8622,2.8274,2.8622,164400.0],["1997-12-26",2.8738,2.8969,2.8738,2.8738,59200.0],["1997-12-29",2.8969,2.8969,2.8274,2.8506,406400.0],["1997-12-30",2.8738,2.9201,2.8738,2.9201,130400.0],["1997-12-31",2.9665,2.9665,2.9433,2.9665,42000.0],["1998-01-02",2.9201,2.9317,2.9201,2.9317,4400.0],["1998-01-05",2.9201,2.9201,2.8158,2.8158,15200.0],["1998-01-06",2.8622,2.8622,2.7,2.7,159200.0],["1998-01-07",2.6652,2.6652,2.4914,2.503,370400.0],["1998-01-08",1.9467,2.248,1.9467,2.248,1190000.0],["1998-01-09",2.2249,2.2249,2.109,2.109,509600.0],["1998-01-12",2.109,2.109,1.9931,2.0394,335200.0],["1998-01-13",2.0858,2.1206,2.0394,2.0626,218000.0],["1998-01-14",2.0626,2.0742,2.0394,2.051,544000.0],["1998-01-15",2.0279,2.0626,2.0047,2.0626,470800.0],["1998-01-16",2.0742,2.1785,2.0742,2.1322,1166400.0],["1998-01-20",2.1553,2.1785,2.1437,2.1553,234000.0],["1998-01-21",2.1553,2.1785,2.1322,2.1785,167200.0],["1998-01-22",2.1785,2.1785,2.1669,2.1669,86800.0],["1998-01-23",2.1321,2.2712,2.1321,2.2712,222800.0],["1998-01-26",2.2828,2.2944,2.1785,2.1785,193600.0],["1998-01-27",2.1553,2.1553,2.1322,2.1437,205200.0],["1998-01-28",2.1901,2.1901,1.9931,2.0626,693600.0],["1998-01-29",2.0394,2.1553,2.0394,2.109,1041600.0],["1998-01-30",2.1553,2.2133,2.1553,2.2017,373600.0],["1998-02-02",2.248,2.4103,2.248,2.3176,936800.0],["1998-02-03",2.3639,2.445,2.3639,2.4334,376800.0],["1998-02-04",2.4798,2.7347,2.4798,2.642,954000.0],["1998-02-05",2.6884,2.9201,2.6884,2.6884,821200.0],["1998-02-06",2.7115,2.7115,2.5609,2.6072,111200.0],["1998-02-09",2.5957,2.6652,2.5725,2.6652,172000.0],["1998-02-10",2.6652,2.6652,2.6188,2.6188,74000.0],["1998-02-11",2.6188,2.6188,2.5493,2.5493,70000.0],["1998-02-12",2.5493,2.5493,2.5493,2.5493,0.0],["1998-02-13",2.5493,2.5493,2.5493,2.5493,81600.0],["1998-02-17",2.503,2.503,2.503,2.503,136000.0],["1998-02-18",2.5145,2.5145,2.4798,2.4798,4400.0],["1998-02-19",2.4103,2.4103,2.4103,2.4103,75200.0],["1998-02-20",2.4103,2.4103,2.3523,2.3523,116800.0],["1998-02-23",2.3176,2.3871,2.3176,2.3176,63600.0],["1998-02-24",2.3176,2.3176,2.3176,2.3176,26800.0],["1998-02-25",2.2828,2.2828,2.2712,2.2712,42400.0],["1998-02-26",2.2364,2.4103,2.1901,2.4103,424000.0],["1998-02-27",2.4798,2.5377,2.4798,2.503,568800.0],["1998-03-02",2.4798,2.503,2.4798,2.503,130800.0],["1998-03-03",2.503,2.5261,2.503,2.503,277200.0],["1998-03-04",2.503,2.6188,2.4914,2.5957,613200.0],["1998-03-05",2.6188,2.6188,2.5725,2.5957,106000.0],["1998-03-06",2.5609,2.5957,2.5609,2.5957,259600.0],["1998-03-09",2.5957,2.5957,2.5493,2.5493,84000.0],["1998-03-10",2.5261,2.5261,2.4798,2.4914,387600.0],["1998-03-11",2.4914,2.503,2.4798,2.503,219600.0],["1998-03-12",2.5145,2.7811,2.5145,2.7811,150800.0],["1998-03-13",2.7811,2.7811,2.7811,2.7811,0.0],["1998-03-16",2.7811,2.8042,2.7347,2.7347,38000.0],["1998-03-17",2.7231,2.7231,2.6884,2.6884,6800.0],["1998-03-18",2.642,2.642,2.642,2.642,20800.0],["1998-03-19",2.5957,2.5957,2.5957,2.5957,85200.0],["1998-03-20",2.5841,2.5841,2.5841,2.5841,1600.0],["1998-03-23",2.5377,2.5377,2.5145,2.5261,878000.0],["1998-03-24",2.5493,2.7347,2.5493,2.7347,829200.0],["1998-03-25",2.7347,2.7347,2.6536,2.6652,170000.0],["1998-03-26",2.6768,2.7347,2.6768,2.7347,539600.0],["1998-03-27",2.7579,2.9665,2.7347,2.9665,432400.0],["1998-03-30",2.9665,3.0592,2.9317,3.0592,488800.0],["1998-03-31",3.0476,3.175,3.036,3.036,365600.0],["1998-04-01",3.0128,3.0128,2.8506,2.8506,342000.0],["1998-04-02",2.8506,2.8506,2.7811,2.8506,163600.0],["1998-04-03",2.8969,2.9665,2.8738,2.9201,348800.0],["1998-04-06",2.9665,3.0128,2.9665,2.9665,208400.0],["1998-04-07",2.9896,2.9896,2.9317,2.9665,141600.0],["1998-04-08",2.9433,2.9433,2.9317,2.9317,48000.0],["1998-04-09",2.9085,2.9085,2.8042,2.8042,37200.0],["1998-04-13",2.8506,2.8738,2.8506,2.8738,6400.0],["1998-04-14",2.8443,2.8676,2.8443,2.8676,221200.0],["1998-04-15",2.8676,2.8676,2.8443,2.8443,119200.0],["1998-04-16",2.7977,2.7977,2.7277,2.751,153200.0],["1998-04-17",2.751,2.751,2.7161,2.7277,289600.0],["1998-04-20",2.7277,2.786,2.7277,2.751,151200.0],["1998-04-21",2.786,3.0774,2.786,3.0308,518000.0],["1998-04-22",3.0774,3.0774,2.9142,2.9259,410800.0],["1998-04-23",2.9026,2.9376,2.9026,2.9376,234000.0],["1998-04-24",2.9376,2.9376,2.8443,2.856,268000.0],["1998-04-27",2.8326,2.8326,2.6811,2.7044,115200.0],["1998-04-28",2.6578,2.8093,2.6578,2.7977,74000.0],["1998-04-29",2.8676,2.8909,2.8326,2.8909,189200.0],["1998-04-30",2.9142,2.9842,2.8443,2.8909,193200.0],["1998-05-01",2.8909,2.9142,2.8909,2.9026,5600.0],["1998-05-04",2.9259,2.9259,2.9259,2.9259,6400.0],["1998-05-05",2.9259,2.9259,2.9259,2.9259,0.0],["1998-05-06",2.9259,2.9259,2.8676,2.8676,93600.0],["1998-05-07",2.821,2.821,2.751,2.7744,457200.0],["1998-05-08",2.7977,2.7977,2.7744,2.7744,210400.0],["1998-05-11",2.7627,2.8443,2.7627,2.8326,459600.0],["1998-05-12",2.8909,2.9142,2.7977,2.8093,678800.0],["1998-05-13",2.7277,2.7627,2.6811,2.751,393200.0],["1998-05-14",2.7627,2.7744,2.751,2.7744,50800.0],["1998-05-15",2.7744,2.7744,2.7044,2.7044,169600.0],["1998-05-18",2.6345,2.6461,2.5995,2.6345,250000.0],["1998-05-19",2.6112,2.6578,2.6112,2.6345,466800.0],["1998-05-20",2.6228,2.6345,2.6228,2.6345,52800.0],["1998-05-21",2.6461,2.6578,2.6461,2.6578,37600.0],["1998-05-22",2.6578,2.7627,2.6578,2.6694,228000.0],["1998-05-26",2.6228,2.6228,2.5529,2.5529,384400.0],["1998-05-27",2.378,2.4946,2.378,2.4363,347200.0],["1998-05-28",2.448,2.5179,2.4363,2.4363,200400.0],["1998-05-29",2.448,2.9259,2.448,2.9259,708000.0],["1998-06-01",2.8909,2.8909,2.751,2.7977,149200.0],["1998-06-02",2.786,2.9842,2.786,2.8793,937600.0],["1998-06-03",2.9492,2.9725,2.8676,2.8676,58000.0],["1998-06-04",2.8909,2.8909,2.856,2.856,90400.0],["1998-06-05",2.8326,2.8326,2.7394,2.7394,81200.0],["1998-06-08",2.8326,2.9259,2.8326,2.8909,718000.0],["1998-06-09",2.856,2.8909,2.7977,2.7977,468400.0],["1998-06-10",2.7977,2.7977,2.7977,2.7977,27200.0],["1998-06-11",2.7627,2.7627,2.5762,2.5878,254800.0],["1998-06-12",2.6112,2.6578,2.5995,2.6112,247600.0],["1998-06-15",2.5645,2.5645,2.5412,2.5412,100800.0],["1998-06-16",2.5412,2.5878,2.4713,2.5412,323600.0],["1998-06-17",2.5179,2.6345,2.5179,2.6112,289600.0],["1998-06-18",2.5995,2.5995,2.5179,2.5179,159600.0],["1998-06-19",2.5062,2.5995,2.5062,2.5995,93600.0],["1998-06-22",2.5995,2.5995,2.5995,2.5995,400.0],["1998-06-23",2.5995,2.6112,2.5762,2.5762,7200.0],["1998-06-24",2.5645,2.5645,2.5062,2.5062,41200.0],["1998-06-25",2.4713,2.4713,2.3897,2.4013,224800.0],["1998-06-26",2.3197,2.4246,2.3197,2.4246,319200.0],["1998-06-29",2.413,2.413,2.413,2.413,400.0],["1998-06-30",2.413,2.4596,2.413,2.448,46400.0],["1998-07-01",2.4596,2.4829,2.448,2.448,201600.0],["1998-07-02",2.4363,2.4596,2.4363,2.4596,26800.0],["1998-07-06",2.4713,2.5062,2.448,2.4829,244000.0],["1998-07-07",2.5179,2.5179,2.4946,2.5179,29600.0],["1998-07-08",2.5179,2.5179,2.4713,2.5179,371600.0],["1998-07-09",2.5179,2.5179,2.5062,2.5179,440800.0],["1998-07-10",2.5179,2.5412,2.5179,2.5412,283600.0],["1998-07-13",2.5412,2.5762,2.4946,2.4946,70000.0],["1998-07-14",2.4946,2.4946,2.4946,2.4946,6000.0],["1998-07-15",2.4946,2.4946,2.4946,2.4946,8400.0],["1998-07-16",2.5179,2.5179,2.4946,2.4946,86000.0],["1998-07-17",2.4363,2.4363,2.3197,2.378,152400.0],["1998-07-20",2.378,2.378,2.378,2.378,40000.0],["1998-07-21",2.378,2.378,2.3547,2.3664,218800.0],["1998-07-22",2.3897,2.448,2.378,2.4013,80800.0],["1998-07-23",2.4013,2.4013,2.3081,2.3081,74400.0],["1998-07-24",2.3081,2.3081,2.3081,2.3081,800.0],["1998-07-27",2.3081,2.3081,2.2615,2.2615,56800.0],["1998-07-28",2.2615,2.2615,2.2615,2.2615,0.0],["1998-07-29",2.2615,2.2615,2.1682,2.2032,53600.0],["1998-07-30",2.1449,2.1449,2.1332,2.1449,487600.0],["1998-07-31",2.1332,2.1332,2.1216,2.1216,589200.0],["1998-08-03",2.1216,2.1216,2.0283,2.0516,376000.0],["1998-08-04",2.0283,2.0516,1.9584,2.04,1104400.0],["1998-08-05",2.0633,2.0866,2.0516,2.0516,200000.0],["1998-08-06",2.0516,2.0516,1.9933,1.9933,50000.0],["1998-08-07",1.9817,2.005,1.9817,2.005,104000.0],["1998-08-10",2.005,2.005,1.9351,1.9584,144400.0],["1998-08-11",1.8884,1.8884,1.8301,1.8418,152400.0],["1998-08-12",1.8418,1.8418,1.7952,1.7952,319600.0],["1998-08-13",1.7602,1.7835,1.7602,1.7602,40800.0],["1998-08-14",1.7719,1.7719,1.7602,1.7719,51600.0],["1998-08-17",1.7485,1.7485,1.7485,1.7485,8400.0],["1998-08-18",1.7252,1.7252,1.6669,1.6786,228400.0],["1998-08-19",1.6786,1.6786,1.5853,1.6087,575600.0],["1998-08-20",1.6436,1.7019,1.5853,1.597,398000.0],["1998-08-21",1.562,1.5737,1.562,1.562,214000.0],["1998-08-24",1.562,1.562,1.4921,1.5271,92400.0],["1998-08-25",1.4921,1.5037,1.4455,1.4455,290800.0],["1998-08-26",1.4571,1.4571,1.4571,1.4571,4000.0],["1998-08-27",1.4571,1.4571,1.2356,1.2823,1087200.0],["1998-08-28",1.3172,1.3522,1.2823,1.3522,307600.0],["1998-08-31",1.3522,1.4221,1.3056,1.4221,133200.0],["1998-09-01",1.4455,1.5037,1.4221,1.4571,380800.0],["1998-09-02",1.4688,1.5154,1.4688,1.4804,376800.0],["1998-09-03",1.4921,1.7136,1.4921,1.7019,749600.0],["1998-09-04",1.7136,1.7252,1.632,1.7136,387600.0],["1998-09-08",1.7369,1.7369,1.6669,1.6786,496400.0],["1998-09-09",1.6786,1.6786,1.6203,1.632,398400.0],["1998-09-10",1.6786,1.8068,1.6669,1.7719,828000.0],["1998-09-11",1.7952,1.9584,1.7952,1.9117,892800.0],["1998-09-14",1.8884,1.8884,1.8418,1.8884,257600.0],["1998-09-15",1.9117,1.9234,1.8884,1.9234,1669600.0],["1998-09-16",1.9117,1.9117,1.7485,1.7835,250800.0],["1998-09-17",1.7835,1.8651,1.7719,1.8185,373200.0],["1998-09-18",1.8185,1.8418,1.8185,1.8301,89600.0],["1998-09-21",1.8301,1.8651,1.8301,1.8651,290000.0],["1998-09-22",1.8651,1.97,1.8651,1.97,273600.0],["1998-09-23",1.9933,2.1682,1.9933,2.1682,263200.0],["1998-09-24",2.2265,2.2265,2.1682,2.2032,219200.0],["1998-09-25",2.2381,2.2381,2.2381,2.2381,9600.0],["1998-09-28",2.6112,2.6112,2.4246,2.4246,974800.0],["1998-09-29",2.4596,2.5179,2.4246,2.4246,469200.0],["1998-09-30",2.4013,2.413,2.1682,2.1682,491600.0],["1998-10-01",2.2381,2.3081,2.2381,2.2381,532800.0],["1998-10-02",2.2381,2.2848,2.2381,2.2381,666800.0],["1998-10-05",2.2032,2.2032,2.0749,2.0983,356400.0],["1998-10-06",2.0516,2.0749,1.97,1.9933,210000.0],["1998-10-07",2.2614,2.3547,2.2381,2.2848,676400.0],["1998-10-08",2.2848,2.3547,2.2848,2.3547,1250000.0],["1998-10-09",2.378,2.3897,2.0866,2.2498,384400.0],["1998-10-12",2.2731,2.2731,2.2731,2.2731,82000.0],["1998-10-13",2.2731,2.2848,2.2498,2.2848,238400.0],["1998-10-14",2.2614,2.3081,2.2614,2.3081,152400.0],["1998-10-15",2.3314,2.4246,2.3314,2.4246,1030800.0],["1998-10-16",2.4013,2.4013,2.4013,2.4013,4000.0],["1998-10-19",2.4013,2.4713,2.4013,2.4363,404000.0],["1998-10-20",2.4713,2.4946,2.4246,2.4246,654400.0],["1998-10-21",2.4246,2.4596,2.4013,2.4596,718000.0],["1998-10-22",2.4246,2.4246,2.4246,2.4246,586800.0],["1998-10-23",2.4246,2.448,2.4246,2.4363,160400.0],["1998-10-26",2.4596,2.4713,2.4596,2.4596,33600.0],["1998-10-27",2.5062,2.5062,2.448,2.448,119200.0],["1998-10-28",2.4013,2.4013,2.3314,2.3314,151200.0],["1998-10-29",2.3547,2.3547,2.2615,2.2615,123600.0],["1998-10-30",2.2686,2.2919,2.2218,2.2919,574800.0],["1998-11-02",2.2686,2.2686,2.2452,2.2452,194800.0],["1998-11-03",2.2452,2.2569,2.2218,2.2335,228000.0],["1998-11-04",2.4323,2.479,2.3387,2.3387,431600.0],["1998-11-05",2.3153,2.327,2.2686,2.3153,204000.0],["1998-11-06",2.3153,2.4089,2.3153,2.3621,480400.0],["1998-11-09",2.3621,2.3738,2.3387,2.3504,114400.0],["1998-11-10",2.3504,2.3504,2.3504,2.3504,0.0],["1998-11-11",2.3738,2.4089,2.3738,2.3738,78800.0],["1998-11-12",2.3855,2.4206,2.3738,2.3972,703200.0],["1998-11-13",2.4323,2.4557,2.4089,2.4557,413600.0],["1998-11-16",2.5024,2.5024,2.4323,2.4323,403200.0],["1998-11-17",2.3972,2.3972,2.3387,2.3738,459600.0],["1998-11-18",2.3855,2.4323,2.3855,2.3972,247200.0],["1998-11-19",2.3855,2.3855,2.3738,2.3855,122800.0],["1998-11-20",2.4089,2.444,2.3855,2.4323,367200.0],["1998-11-23",2.4089,2.4089,2.3504,2.3621,517600.0],["1998-11-24",2.3621,2.3855,2.3621,2.3738,114000.0],["1998-11-25",2.3855,2.3855,2.3855,2.3855,149600.0],["1998-11-27",2.4089,2.4089,2.3738,2.3855,70000.0],["1998-11-30",2.3855,2.3855,2.3533,2.3533,116400.0],["1998-12-01",2.3504,2.4323,2.3387,2.4323,166400.0],["1998-12-02",2.4089,2.4089,2.3153,2.3153,109600.0],["1998-12-03",2.2803,2.2919,2.2803,2.2803,66400.0],["1998-12-04",2.2569,2.3036,2.2452,2.2452,113200.0],["1998-12-07",2.2452,2.2452,2.2452,2.2452,60000.0],["1998-12-08",2.2686,2.2686,2.2686,2.2686,2800.0],["1998-12-09",2.2452,2.2452,2.1984,2.1984,202000.0],["1998-12-10",2.175,2.1984,2.175,2.175,268400.0],["1998-12-11",2.1984,2.1984,2.1282,2.1282,66000.0],["1998-12-14",2.175,2.175,2.1282,2.1282,12000.0],["1998-12-15",2.1633,2.1984,2.1516,2.1984,469200.0],["1998-12-16",2.1984,2.2452,2.1984,2.2452,188400.0],["1998-12-17",2.2452,2.2919,2.2452,2.2919,225200.0],["1998-12-18",2.2919,2.2919,2.2218,2.2218,458800.0],["1998-12-21",2.2218,2.3153,2.2218,2.3153,335200.0],["1998-12-22",2.3153,2.3153,2.2452,2.2452,110000.0],["1998-12-23",2.1984,2.1984,2.175,2.1867,16000.0],["1998-12-24",2.1867,2.1867,2.1867,2.1867,0.0],["1998-12-28",2.1516,2.1516,2.1516,2.1516,68400.0],["1998-12-29",2.1633,2.2803,2.1633,2.2452,140800.0],["1998-12-30",2.2686,2.3153,2.2686,2.2686,109600.0],["1998-12-31",2.3153,2.4323,2.3153,2.4323,43200.0],["1999-01-04",2.4323,2.479,2.4323,2.479,207600.0],["1999-01-05",2.444,2.4674,2.4089,2.4323,426000.0],["1999-01-06",2.4089,2.4323,2.4089,2.4206,209600.0],["1999-01-07",2.4089,2.4206,2.4089,2.4206,24800.0],["1999-01-08",2.4206,2.4323,2.3504,2.4206,137200.0],["1999-01-11",2.4323,2.4323,2.4323,2.4323,560000.0],["1999-01-12",2.4089,2.4323,2.3621,2.3621,277600.0],["1999-01-13",2.2919,2.2919,2.1984,2.2335,189200.0],["1999-01-14",2.175,2.175,2.1048,2.1048,50800.0],["1999-01-15",2.1516,2.2452,2.1516,2.2452,206800.0],["1999-01-19",2.2452,2.2452,2.2101,2.2452,245200.0],["1999-01-20",2.2686,2.2686,2.175,2.2452,39600.0],["1999-01-21",2.2686,2.327,2.2686,2.327,98000.0],["1999-01-22",2.327,2.327,2.2803,2.2803,122800.0],["1999-01-25",2.2919,2.2919,2.2452,2.2919,107600.0],["1999-01-26",2.2919,2.3387,2.2919,2.2919,60000.0],["1999-01-27",2.3153,2.3153,2.2686,2.2919,508000.0],["1999-01-28",2.3153,2.3153,2.2686,2.2686,93200.0],["1999-01-29",2.2919,2.3972,2.2919,2.3855,1296800.0],["1999-02-01",2.3855,2.3972,2.3855,2.3972,360800.0],["1999-02-02",2.4089,2.5258,2.4089,2.5258,144800.0],["1999-02-03",2.5258,2.6194,2.5258,2.5609,302400.0],["1999-02-04",2.5609,2.5609,2.4206,2.4206,154000.0],["1999-02-05",2.3738,2.4089,2.3504,2.4089,117600.0],["1999-02-08",2.4557,2.4557,2.4089,2.4089,137600.0],["1999-02-09",2.4089,2.479,2.3972,2.4323,148400.0],["1999-02-10",2.4206,2.4206,2.4206,2.4206,2000.0],["1999-02-11",2.4206,2.4206,2.4206,2.4206,0.0],["1999-02-12",2.4323,2.479,2.4323,2.479,62400.0],["1999-02-16",2.4323,2.5024,2.4323,2.4907,181200.0],["1999-02-17",2.479,2.4907,2.479,2.4907,6800.0],["1999-02-18",2.5609,2.5609,2.5141,2.5492,16000.0],["1999-02-19",2.5024,2.5726,2.479,2.5726,322800.0],["1999-02-22",2.6311,2.6661,2.5609,2.6077,176000.0],["1999-02-23",2.5843,2.5843,2.5726,2.5843,342000.0],["1999-02-24",2.5726,2.596,2.5492,2.5609,280800.0],["1999-02-25",2.5258,2.5258,2.5258,2.5258,25600.0],["1999-02-26",2.5258,2.5258,2.5024,2.5141,30400.0],["1999-03-01",2.5258,2.5843,2.4907,2.5843,42800.0],["1999-03-02",2.5843,2.8065,2.5843,2.8065,434800.0],["1999-03-03",2.7129,2.7129,2.6661,2.6895,814000.0],["1999-03-04",2.6778,2.6778,2.6194,2.6311,76400.0],["1999-03-05",2.6194,2.6895,2.6194,2.6661,122000.0],["1999-03-08",2.6895,2.7129,2.6895,2.7129,87200.0],["1999-03-09",2.748,2.748,2.7246,2.7246,95600.0],["1999-03-10",2.6895,2.7597,2.6895,2.7597,170800.0],["1999-03-11",2.7831,2.9351,2.7831,2.8415,337200.0],["1999-03-12",2.7597,2.7831,2.7129,2.7831,222400.0],["1999-03-15",2.7597,2.8065,2.7597,2.8065,310400.0],["1999-03-16",2.748,2.7597,2.7129,2.7129,283200.0],["1999-03-17",2.6428,2.6428,2.5726,2.5843,446800.0],["1999-03-18",2.6077,2.6077,2.5726,2.5726,86800.0],["1999-03-19",2.596,2.6311,2.479,2.6311,514000.0],["1999-03-22",2.6194,2.6194,2.6194,2.6194,800.0],["1999-03-23",2.596,2.596,2.5492,2.5492,225600.0],["1999-03-24",2.479,2.5258,2.479,2.5141,382800.0],["1999-03-25",2.5492,2.6661,2.5492,2.6661,340000.0],["1999-03-26",2.6194,2.6194,2.5609,2.596,206400.0],["1999-03-29",2.5492,2.5492,2.479,2.5024,148400.0],["1999-03-30",2.479,2.5024,2.4323,2.4323,163200.0],["1999-03-31",2.4323,2.5258,2.4323,2.479,360800.0],["1999-04-01",2.5024,2.5024,2.5024,2.5024,2000.0],["1999-04-05",2.4907,2.4907,2.479,2.479,18800.0],["1999-04-06",2.4557,2.5024,2.4557,2.4907,99600.0],["1999-04-07",2.5024,2.5024,2.444,2.444,101600.0],["1999-04-08",2.479,2.479,2.479,2.479,116800.0],["1999-04-09",2.5024,2.5024,2.4323,2.479,142000.0],["1999-04-12",2.5024,2.5258,2.4323,2.4557,189200.0],["1999-04-13",2.4557,2.5024,2.4557,2.479,479200.0],["1999-04-14",2.4557,2.4674,2.4557,2.4674,178800.0],["1999-04-15",2.479,2.5024,2.4557,2.5024,41600.0],["1999-04-16",2.5258,2.6661,2.5258,2.6428,378400.0],["1999-04-19",2.7066,2.8007,2.7066,2.7537,394000.0],["1999-04-20",2.7654,3.0596,2.7654,2.9655,747600.0],["1999-04-21",2.9655,2.9655,2.8713,2.8713,168400.0],["1999-04-22",2.9184,2.9184,2.836,2.9184,94800.0],["1999-04-23",2.8713,2.8713,2.7537,2.7537,76800.0],["1999-04-26",2.7066,2.7301,2.6595,2.6595,232000.0],["1999-04-27",2.7066,2.7654,2.7066,2.7654,97600.0],["1999-04-28",2.7419,2.7772,2.7066,2.7537,218000.0],["1999-04-29",2.8007,2.9655,2.8007,2.9655,130000.0],["1999-04-30",3.0125,3.0596,2.8713,3.0361,178400.0],["1999-05-03",3.0596,3.1773,3.0361,3.0949,136400.0],["1999-05-04",3.1302,3.1538,3.0949,3.1067,90400.0],["1999-05-05",3.1067,3.1891,3.1067,3.1891,152000.0],["1999-05-06",3.3656,3.4009,3.3067,3.3656,282000.0],["1999-05-07",2.9655,3.1067,2.8713,2.9537,1424400.0],["1999-05-10",2.9066,2.9184,2.8243,2.8243,256400.0],["1999-05-11",2.7772,2.8243,2.7772,2.8007,251600.0],["1999-05-12",2.8243,2.8243,2.5654,2.6007,458400.0],["1999-05-13",2.636,2.7772,2.636,2.7184,181600.0],["1999-05-14",2.7301,2.8007,2.7301,2.789,132800.0],["1999-05-17",2.8007,2.8007,2.7301,2.789,199600.0],["1999-05-18",2.789,2.8125,2.7066,2.7184,40800.0],["1999-05-19",2.683,2.8243,2.683,2.8243,170000.0],["1999-05-20",2.7772,2.8007,2.7066,2.7184,521200.0],["1999-05-21",2.6713,2.7301,2.6595,2.7301,37200.0],["1999-05-24",2.7301,2.8478,2.7301,2.8478,263200.0],["1999-05-25",2.8478,2.8478,2.7654,2.7654,366800.0],["1999-05-26",2.7537,2.7537,2.636,2.7301,346800.0],["1999-05-27",2.683,2.7066,2.683,2.7066,6800.0],["1999-05-28",2.683,2.6948,2.6595,2.6713,48800.0],["1999-06-01",2.6713,2.7419,2.6713,2.7419,44000.0],["1999-06-02",2.7066,2.7066,2.6948,2.7066,196000.0],["1999-06-03",2.6948,2.7419,2.6948,2.7419,32800.0],["1999-06-04",2.789,2.8243,2.7772,2.8243,81200.0],["1999-06-07",2.8243,2.9655,2.8243,2.9655,348000.0],["1999-06-08",2.9655,3.0596,2.8831,2.8831,214400.0],["1999-06-09",2.8949,2.9184,2.8713,2.8713,212000.0],["1999-06-10",2.8713,2.8713,2.8125,2.8125,624400.0],["1999-06-11",2.8007,2.8007,2.8007,2.8007,34400.0],["1999-06-14",2.7419,2.789,2.7301,2.789,164800.0],["1999-06-15",2.8007,2.8243,2.8007,2.8007,149200.0],["1999-06-16",2.8007,2.8007,2.7537,2.7537,176400.0],["1999-06-17",2.7772,2.7772,2.6595,2.6948,273600.0],["1999-06-18",2.6948,2.6948,2.6595,2.6595,58400.0],["1999-06-21",2.636,2.6595,2.6007,2.636,136800.0],["1999-06-22",2.636,2.6595,2.6124,2.6595,19200.0],["1999-06-23",2.636,2.683,2.636,2.683,156000.0],["1999-06-24",2.683,2.8007,2.683,2.7184,1475600.0],["1999-06-25",2.7184,2.8243,2.7184,2.8243,73600.0],["1999-06-28",2.8007,2.8478,2.8007,2.8243,306400.0],["1999-06-29",2.7772,2.8243,2.7537,2.8243,41600.0],["1999-06-30",2.8713,2.9184,2.8713,2.8831,140000.0],["1999-07-01",2.8831,2.8831,2.8713,2.8713,4000.0],["1999-07-02",2.8713,2.8713,2.7772,2.8596,342400.0],["1999-07-06",2.8831,2.8831,2.7537,2.8243,239200.0],["1999-07-07",2.8007,2.8713,2.8007,2.8713,21600.0],["1999-07-08",2.8831,2.8831,2.8478,2.8478,70400.0],["1999-07-09",2.9419,2.9419,2.8713,2.9184,110000.0],["1999-07-12",2.9537,2.9655,2.8949,2.8949,82800.0],["1999-07-13",2.8243,2.8243,2.7772,2.8007,164400.0],["1999-07-14",2.8007,2.8007,2.8007,2.8007,0.0],["1999-07-15",2.7654,2.7654,2.7654,2.7654,2000.0],["1999-07-16",2.789,2.8007,2.7301,2.7301,46000.0],["1999-07-19",2.7301,2.7301,2.636,2.636,66000.0],["1999-07-20",2.6124,2.7184,2.6124,2.636,157600.0],["1999-07-21",2.636,2.683,2.636,2.683,350400.0],["1999-07-22",2.683,2.8125,2.683,2.7772,328000.0],["1999-07-23",2.789,2.789,2.789,2.789,20000.0],["1999-07-26",2.6948,2.8007,2.6948,2.8007,9600.0],["1999-07-27",2.8243,2.8478,2.8243,2.8243,73200.0],["1999-07-28",2.8243,2.8713,2.8243,2.8478,71200.0],["1999-07-29",2.8243,2.9419,2.8243,2.9419,112000.0],["1999-07-30",2.9655,2.9655,2.9655,2.9655,2000.0],["1999-08-02",2.9184,2.9184,2.8007,2.8007,57200.0],["1999-08-03",2.8243,2.8243,2.8007,2.8007,296000.0],["1999-08-04",2.8007,2.8007,2.7772,2.7772,121200.0],["1999-08-05",2.7537,2.8478,2.7537,2.7772,465600.0],["1999-08-06",2.7772,2.7772,2.7772,2.7772,21600.0],["1999-08-09",2.8243,2.8243,2.8007,2.8243,277200.0],["1999-08-10",2.8243,2.8243,2.7419,2.7419,50800.0],["1999-08-11",2.7537,2.9184,2.7537,2.9184,516000.0],["1999-08-12",2.9655,3.0125,2.8831,2.9184,355600.0],["1999-08-13",2.9419,2.9419,2.8243,2.9419,55200.0],["1999-08-16",2.9419,2.9419,2.9184,2.9302,340400.0],["1999-08-17",2.9184,2.9302,2.8596,2.8596,72800.0],["1999-08-18",2.8831,2.9302,2.8243,2.8478,116000.0],["1999-08-19",2.8478,2.8949,2.8478,2.8949,40800.0],["1999-08-20",2.8478,2.8478,2.836,2.8478,178000.0],["1999-08-23",2.8243,2.8243,2.8007,2.8007,30000.0],["1999-08-24",2.7772,2.8478,2.7772,2.8478,70400.0],["1999-08-25",2.8007,2.8478,2.8007,2.8007,26000.0],["1999-08-26",2.9184,2.9184,2.8596,2.8713,445600.0],["1999-08-27",2.836,2.836,2.836,2.836,1600.0],["1999-08-30",2.8007,2.8007,2.8007,2.8007,16000.0],["1999-08-31",2.8243,2.9184,2.8243,2.8949,156800.0],["1999-09-01",2.8949,2.8949,2.8949,2.8949,0.0],["1999-09-02",2.8713,2.8713,2.7066,2.7301,518800.0],["1999-09-03",2.7301,2.7301,2.6477,2.6595,485200.0],["1999-09-07",2.7066,2.7772,2.7066,2.7537,198000.0],["1999-09-08",2.8007,2.8007,2.8007,2.8007,28000.0],["1999-09-09",2.789,2.8596,2.789,2.8596,3600.0],["1999-09-10",2.8478,2.8478,2.7301,2.7537,54400.0],["1999-09-13",2.7184,2.7419,2.636,2.636,2751200.0],["1999-09-14",2.683,2.7066,2.6595,2.7066,316000.0],["1999-09-15",2.7066,2.7066,2.6948,2.7066,49200.0],["1999-09-16",2.683,2.683,2.683,2.683,30400.0],["1999-09-17",2.6595,2.6595,2.6477,2.6595,287600.0],["1999-09-20",2.6477,2.6595,2.636,2.636,19600.0],["1999-09-21",2.6595,2.8007,2.6595,2.7772,228400.0],["1999-09-22",2.8243,2.8713,2.8243,2.836,329200.0],["1999-09-23",2.8478,2.8478,2.7772,2.7772,275200.0],["1999-09-24",2.7772,2.9655,2.7772,2.9184,825600.0],["1999-09-27",3.3185,3.3303,3.2126,3.3303,1447200.0],["1999-09-28",3.342,3.5774,3.3067,3.3185,2420400.0],["1999-09-29",3.3067,3.342,3.2126,3.295,1181200.0],["1999-09-30",3.2832,3.2832,3.2479,3.2597,270800.0],["1999-10-01",3.295,3.3185,3.295,3.3185,328000.0],["1999-10-04",3.3891,3.4244,3.3185,3.3891,177200.0],["1999-10-05",3.4362,3.4362,3.342,3.3656,345200.0],["1999-10-06",3.3656,3.3656,3.1067,3.1773,208000.0],["1999-10-07",3.1538,3.1891,3.1302,3.1302,296800.0],["1999-10-08",3.1538,3.1538,3.1538,3.1538,108000.0],["1999-10-11",3.1302,3.1891,3.1185,3.1773,142400.0],["1999-10-12",3.1655,3.1655,3.142,3.142,121600.0],["1999-10-13",3.1655,3.2597,3.1655,3.2008,396000.0],["1999-10-14",3.2008,3.2008,3.2008,3.2008,0.0],["1999-10-15",3.142,3.142,3.1067,3.1067,49200.0],["1999-10-18",3.1067,3.1067,3.1067,3.1067,20800.0],["1999-10-19",3.1067,3.142,3.0008,3.0125,163600.0],["1999-10-20",3.0478,3.0596,3.0478,3.0478,10000.0],["1999-10-21",3.0478,3.2008,3.0478,3.1655,231600.0],["1999-10-22",3.1538,3.2008,3.142,3.1655,516800.0],["1999-10-25",3.1185,3.1185,3.0125,3.0125,503200.0],["1999-10-26",2.9772,3.0596,2.9655,3.0478,830800.0],["1999-10-27",3.0361,3.0596,3.0361,3.0361,91600.0],["1999-10-28",3.0596,3.0596,3.0361,3.0596,64000.0],["1999-10-29",3.0832,3.2008,3.0596,3.2008,541200.0],["1999-11-01",3.2008,3.2008,3.1302,3.1302,76400.0],["1999-11-02",3.0949,3.1067,3.0596,3.1067,67200.0],["1999-11-03",3.1302,3.1302,3.0596,3.0596,221600.0],["1999-11-04",3.0361,3.0361,2.9772,2.9772,174800.0],["1999-11-05",2.9772,2.9772,2.9537,2.9655,377600.0],["1999-11-08",2.9534,2.9652,2.9416,2.9534,344000.0],["1999-11-09",2.9652,2.9652,2.8589,2.9534,536800.0],["1999-11-10",2.9534,3.0124,2.9534,3.0006,235200.0],["1999-11-11",2.977,3.0124,2.977,2.9888,22000.0],["1999-11-12",3.0006,3.0479,3.0006,3.0479,227600.0],["1999-11-15",3.0243,3.0243,3.0124,3.0243,16000.0],["1999-11-16",3.0243,3.0479,2.9534,2.977,225200.0],["1999-11-17",2.977,3.0361,2.9534,3.0361,172400.0],["1999-11-18",3.0361,3.0361,3.0243,3.0243,186400.0],["1999-11-19",3.0243,3.0479,3.0243,3.0479,102000.0],["1999-11-22",3.0597,3.0951,3.0597,3.0951,231200.0],["1999-11-23",3.0715,3.1778,3.0715,3.1542,184000.0],["1999-11-24",3.1778,3.2605,3.166,3.166,406000.0],["1999-11-26",3.2133,3.2487,3.1778,3.1778,25600.0],["1999-11-29",3.1778,3.1778,3.1306,3.1424,223200.0],["1999-11-30",3.1542,3.1542,3.107,3.107,86400.0],["1999-12-01",3.0951,3.0951,3.0715,3.0833,425200.0],["1999-12-02",3.1306,3.1306,3.0361,3.0833,44400.0],["1999-12-03",3.0361,3.1542,3.0361,3.1542,228000.0],["1999-12-06",3.107,3.107,3.0243,3.0243,93600.0],["1999-12-07",3.0361,3.107,3.0243,3.0951,196800.0],["1999-12-08",3.1188,3.1542,3.0597,3.0833,121600.0],["1999-12-09",3.107,3.166,3.0951,3.166,177200.0],["1999-12-10",3.1188,3.1188,3.0715,3.0715,78800.0],["1999-12-13",3.0715,3.0715,2.9888,2.9888,107200.0],["1999-12-14",3.0243,3.0243,2.977,2.9888,100000.0],["1999-12-15",3.0124,3.0243,2.977,3.0243,34800.0],["1999-12-16",2.9888,2.9888,2.9888,2.9888,20400.0],["1999-12-17",2.977,3.0243,2.9298,2.977,423600.0],["1999-12-20",2.977,3.0006,2.977,2.977,32000.0],["1999-12-21",2.977,3.0006,2.977,2.9888,8800.0],["1999-12-22",3.0124,3.0715,3.0124,3.0715,111600.0],["1999-12-23",3.0243,3.0951,3.0243,3.0715,206400.0],["1999-12-27",3.0597,3.0597,3.0243,3.0361,27600.0],["1999-12-28",3.0361,3.1188,3.0243,3.0597,28800.0],["1999-12-29",3.0715,3.0951,3.0124,3.0597,17200.0],["1999-12-30",3.0479,3.0479,3.0243,3.0243,40000.0],["1999-12-31",3.0243,3.0361,3.0243,3.0361,5200.0],["2000-01-03",3.0715,3.0951,3.0715,3.0715,69600.0],["2000-01-04",3.0361,3.0597,3.0243,3.0479,81600.0],["2000-01-05",3.0243,3.0243,2.9416,3.0243,314000.0],["2000-01-06",3.0006,3.0243,2.977,3.0243,112000.0],["2000-01-07",3.0243,3.1424,3.0243,3.107,432800.0],["2000-01-10",3.1306,3.1306,3.0597,3.0833,120400.0],["2000-01-11",3.0715,3.0951,3.0243,3.0951,249600.0],["2000-01-12",3.0951,3.166,3.0951,3.166,755200.0],["2000-01-13",3.2369,3.355,3.2133,3.2605,520000.0],["2000-01-14",3.2605,3.3905,3.2605,3.3905,521200.0],["2000-01-18",3.4023,3.4259,3.355,3.4259,597200.0],["2000-01-19",3.3905,3.4732,3.3905,3.4614,328000.0],["2000-01-20",3.4259,3.4377,3.3905,3.3905,334800.0],["2000-01-21",3.4023,3.4023,3.2369,3.2723,459600.0],["2000-01-24",3.2723,3.2723,3.2251,3.2251,352800.0],["2000-01-25",3.2369,3.2369,3.2133,3.2251,438400.0],["2000-01-26",3.2369,3.3314,3.2369,3.3078,221600.0],["2000-01-27",3.3078,3.7331,3.3078,3.6386,469600.0],["2000-01-28",3.6386,3.674,3.5913,3.6031,293600.0],["2000-01-31",3.6031,3.6267,3.5322,3.5441,552000.0],["2000-02-01",3.5086,3.5441,3.4259,3.5441,233600.0],["2000-02-02",3.5441,3.6386,3.5441,3.5913,242800.0],["2000-02-03",3.5795,3.6622,3.5795,3.5795,149200.0],["2000-02-04",3.7449,3.7803,3.5441,3.6622,466400.0],["2000-02-07",3.8985,4.2056,3.6622,3.7803,1170400.0],["2000-02-08",3.7685,3.7685,3.6267,3.6858,190000.0],["2000-02-09",3.7094,3.8276,3.6622,3.6976,313200.0],["2000-02-10",3.6976,3.8512,3.6858,3.8512,314800.0],["2000-02-11",3.8394,3.8394,3.8158,3.8276,250400.0],["2000-02-14",3.7567,3.7803,3.7213,3.7213,84400.0],["2000-02-15",3.7449,3.7567,3.7094,3.7213,232000.0],["2000-02-16",3.7449,3.7449,3.5795,3.5795,346800.0],["2000-02-17",3.5795,3.5913,3.4968,3.4968,542800.0],["2000-02-18",3.4495,3.5204,3.4495,3.5204,64800.0],["2000-02-22",3.4968,3.5204,3.4495,3.5204,269200.0],["2000-02-23",3.5441,3.6031,3.5441,3.6031,159600.0],["2000-02-24",3.6031,3.6031,3.5441,3.5559,63600.0],["2000-02-25",3.5204,3.5204,3.4141,3.4141,338800.0],["2000-02-28",3.3196,3.3669,3.3078,3.3078,437600.0],["2000-02-29",3.2723,3.4023,3.2723,3.296,352000.0],["2000-03-01",3.2842,3.4968,3.2842,3.485,232400.0],["2000-03-02",3.4377,3.5086,3.355,3.4968,428800.0],["2000-03-03",3.5441,3.6149,3.5322,3.5441,174800.0],["2000-03-06",3.4495,3.4968,3.4259,3.4259,147200.0],["2000-03-07",3.4495,3.6386,3.4495,3.5913,940400.0],["2000-03-08",3.6622,3.6622,3.5795,3.5913,111200.0],["2000-03-09",3.5913,3.6267,3.5913,3.6149,45600.0],["2000-03-10",3.6267,3.6386,3.5913,3.6386,22000.0],["2000-03-13",3.5677,3.6504,3.5677,3.6504,42000.0],["2000-03-14",3.6622,3.7094,3.6504,3.6622,94400.0],["2000-03-15",3.6858,3.6858,3.5441,3.5441,61200.0],["2000-03-16",3.5441,3.5441,3.3905,3.4023,339600.0],["2000-03-17",3.4023,3.4023,3.2605,3.3078,470800.0],["2000-03-20",3.3314,3.4968,3.3314,3.4614,196400.0],["2000-03-21",3.485,3.5204,3.485,3.5204,411600.0],["2000-03-22",3.4968,3.4968,3.4259,3.4495,150400.0],["2000-03-23",3.4495,3.4495,3.4495,3.4495,80400.0],["2000-03-24",3.4968,3.4968,3.4023,3.4023,38800.0],["2000-03-27",3.4023,3.4259,3.4023,3.4023,182400.0],["2000-03-28",3.4023,3.4023,3.355,3.4023,282800.0],["2000-03-29",3.4023,3.4023,3.355,3.4023,246400.0],["2000-03-30",3.3787,3.3787,3.3078,3.3669,304800.0],["2000-03-31",3.3078,3.355,3.296,3.3078,722800.0],["2000-04-03",3.355,3.3905,3.3196,3.355,120400.0],["2000-04-04",3.2842,3.296,3.1542,3.2842,487200.0],["2000-04-05",3.2842,3.3078,3.2369,3.3078,378400.0],["2000-04-06",3.2605,3.2605,3.2605,3.2605,48000.0],["2000-04-07",3.2487,3.3196,3.2487,3.3078,152400.0],["2000-04-10",3.3314,3.3432,3.3314,3.3314,361600.0],["2000-04-11",3.3669,3.3787,3.3078,3.3078,55600.0],["2000-04-12",3.3078,3.4023,3.3078,3.4023,381600.0],["2000-04-13",3.4732,3.4732,3.4259,3.4495,234000.0],["2000-04-14",3.4141,3.5086,3.4023,3.4141,116800.0],["2000-04-17",3.4199,3.4199,3.3724,3.3961,222800.0],["2000-04-18",3.3961,3.4199,3.3724,3.4199,577200.0],["2000-04-19",3.3961,3.4318,3.3843,3.3961,505200.0],["2000-04-20",3.3843,3.4199,3.3843,3.4199,5600.0],["2000-04-24",3.4199,3.4199,3.3843,3.4199,650000.0],["2000-04-25",3.4555,3.4555,3.4199,3.4436,84400.0],["2000-04-26",3.4436,3.4436,3.4199,3.4199,38000.0],["2000-04-27",3.408,3.408,3.3249,3.3368,284800.0],["2000-04-28",3.3249,3.3249,3.2774,3.2774,467600.0],["2000-05-01",3.2537,3.2893,3.2537,3.2893,212000.0],["2000-05-02",3.2774,3.3368,3.2774,3.3368,209600.0],["2000-05-03",3.3605,3.3605,3.2774,3.3012,89200.0],["2000-05-04",3.3249,3.3605,3.3012,3.3605,704000.0],["2000-05-05",3.3724,3.4199,3.3724,3.3724,181600.0],["2000-05-08",3.3724,3.3724,3.313,3.313,41600.0],["2000-05-09",3.3368,3.3605,3.2893,3.3368,44800.0],["2000-05-10",3.3724,3.4199,3.3724,3.3843,362400.0],["2000-05-11",3.3605,3.3605,3.3605,3.3605,400.0],["2000-05-12",3.3605,3.3843,3.3605,3.3843,31600.0],["2000-05-15",3.3843,3.3843,3.3012,3.3012,88800.0],["2000-05-16",3.3368,3.3486,3.3368,3.3486,24400.0],["2000-05-17",3.3012,3.313,3.3012,3.3012,33600.0],["2000-05-18",3.3012,3.3012,3.3012,3.3012,0.0],["2000-05-19",3.3249,3.3249,3.2299,3.2299,114800.0],["2000-05-22",3.2299,3.2893,3.2299,3.2774,188400.0],["2000-05-23",3.2299,3.2299,3.1349,3.1587,494400.0],["2000-05-24",3.1824,3.1824,3.1349,3.1349,207600.0],["2000-05-25",3.1587,3.1943,3.1349,3.1349,10400.0],["2000-05-26",3.1349,3.1349,3.0399,3.0399,42400.0],["2000-05-30",2.9924,3.0399,2.9687,3.0399,80400.0],["2000-05-31",2.9924,2.9924,2.838,2.8618,376400.0],["2000-06-01",2.838,2.8855,2.8262,2.8499,1132400.0],["2000-06-02",2.8499,2.933,2.8499,2.8737,487600.0],["2000-06-05",2.8974,2.9924,2.8974,2.9805,36400.0],["2000-06-06",2.9924,3.0874,2.9924,3.0874,398000.0],["2000-06-07",3.1349,3.1705,3.1349,3.1587,288400.0],["2000-06-08",3.1587,3.2299,3.1587,3.2299,498000.0],["2000-06-09",3.218,3.218,3.1705,3.1705,12400.0],["2000-06-12",3.1468,3.1468,3.1468,3.1468,400.0],["2000-06-13",3.2062,3.2774,3.2062,3.2655,334000.0],["2000-06-14",3.2299,3.2299,3.1349,3.1587,135600.0],["2000-06-15",3.1468,3.1468,3.0874,3.0874,148800.0],["2000-06-16",3.0874,3.0874,3.0399,3.0874,457200.0],["2000-06-19",3.0637,3.0637,3.0637,3.0637,61600.0],["2000-06-20",3.0637,3.0637,2.9924,3.0162,111600.0],["2000-06-21",2.9924,2.9924,2.9924,2.9924,170800.0],["2000-06-22",2.9924,3.1349,2.9924,3.1349,86000.0],["2000-06-23",3.1112,3.123,3.1112,3.123,71600.0],["2000-06-26",3.1112,3.1112,3.0518,3.0518,96400.0],["2000-06-27",3.0518,3.0518,3.0518,3.0518,0.0],["2000-06-28",3.0874,3.2537,3.0874,3.2537,110800.0],["2000-06-29",3.2774,3.3012,3.2774,3.3012,50800.0],["2000-06-30",3.3724,3.3724,3.2774,3.2893,312000.0],["2000-07-03",3.2893,3.2893,3.2418,3.2655,2000.0],["2000-07-05",3.2299,3.2299,3.1824,3.1824,310400.0],["2000-07-06",3.1349,3.4199,3.0993,3.3843,266800.0],["2000-07-07",3.3724,3.3843,3.3249,3.3368,131200.0],["2000-07-10",3.3368,3.3724,3.3368,3.3724,60400.0],["2000-07-11",3.313,3.3368,3.218,3.218,251600.0],["2000-07-12",3.218,3.218,3.0993,3.1468,905200.0],["2000-07-13",3.1468,3.1824,3.1468,3.1824,282400.0],["2000-07-14",3.1587,3.2537,3.1587,3.2537,32800.0],["2000-07-17",3.2537,3.2537,3.218,3.2537,77600.0],["2000-07-18",3.2299,3.2299,3.1824,3.1824,60400.0],["2000-07-19",3.2062,3.2062,3.1943,3.2062,29600.0],["2000-07-20",3.2062,3.2299,3.2062,3.2062,130000.0],["2000-07-21",3.1824,3.1824,3.1587,3.1705,41200.0],["2000-07-24",3.1705,3.1943,3.1705,3.1943,70800.0],["2000-07-25",3.1943,3.2062,3.1349,3.1349,296000.0],["2000-07-26",3.1705,3.1705,3.1349,3.1468,249600.0],["2000-07-27",3.1587,3.1587,3.1349,3.1349,58400.0],["2000-07-28",3.1349,3.1349,3.1349,3.1349,53600.0],["2000-07-31",3.1349,3.1349,3.1349,3.1349,510400.0],["2000-08-01",3.1349,3.1587,3.1349,3.1349,391600.0],["2000-08-02",3.1705,3.218,3.1705,3.1824,123200.0],["2000-08-03",3.1468,3.1468,3.0637,3.0637,86800.0],["2000-08-04",3.0755,3.0755,3.0637,3.0637,140000.0],["2000-08-07",3.0399,3.0874,3.0399,3.0874,145200.0],["2000-08-08",3.0874,3.0874,3.0518,3.0874,135200.0],["2000-08-09",3.0874,3.1349,3.0874,3.1349,72400.0],["2000-08-10",3.1349,3.1349,3.1112,3.1112,208000.0],["2000-08-11",3.0874,3.1349,3.0874,3.1349,281600.0],["2000-08-14",3.1587,3.1587,3.1468,3.1587,29600.0],["2000-08-15",3.1587,3.1587,3.1349,3.1349,329200.0],["2000-08-16",3.1349,3.1468,3.0993,3.0993,184000.0],["2000-08-17",3.0993,3.0993,3.0993,3.0993,0.0],["2000-08-18",3.0399,3.0399,3.0399,3.0399,250000.0],["2000-08-21",3.0874,3.0874,2.9924,3.0399,237200.0],["2000-08-22",3.0518,3.123,3.0399,3.123,525200.0],["2000-08-23",3.1349,3.1705,3.1349,3.1705,232800.0],["2000-08-24",3.1468,3.1468,3.123,3.123,40000.0],["2000-08-25",3.123,3.123,3.0874,3.0993,12800.0],["2000-08-28",3.123,3.1349,3.1112,3.1349,80400.0],["2000-08-29",3.1349,3.1468,3.1349,3.1349,140400.0],["2000-08-30",3.1349,3.1349,3.1349,3.1349,42400.0],["2000-08-31",3.0993,3.1349,3.0874,3.1349,416000.0],["2000-09-01",3.1349,3.1349,3.1112,3.1112,195600.0],["2000-09-05",3.0399,3.0518,3.0399,3.0518,155200.0],["2000-09-06",3.0399,3.0399,3.0162,3.0399,24400.0],["2000-09-07",2.9924,3.0162,2.9805,3.0043,330000.0],["2000-09-08",3.028,3.028,2.9449,2.9687,182800.0],["2000-09-11",2.9568,2.9687,2.9568,2.9687,120400.0],["2000-09-12",2.9924,2.9924,2.9924,2.9924,274000.0],["2000-09-13",2.9924,3.0043,2.9924,3.0043,274400.0],["2000-09-14",2.9924,3.0162,2.9924,3.0162,45600.0],["2000-09-15",3.0162,3.028,3.0043,3.0162,218000.0],["2000-09-18",2.9924,2.9924,2.8024,2.838,188400.0],["2000-09-19",2.8262,2.8262,2.7787,2.7905,191600.0],["2000-09-20",2.8262,2.838,2.8262,2.838,3200.0],["2000-09-21",2.8262,2.8262,2.7312,2.7787,456800.0],["2000-09-22",2.8024,2.8024,2.6955,2.7312,526800.0],["2000-09-25",2.7074,2.7549,2.7074,2.7549,410800.0],["2000-09-26",2.8024,2.8024,2.7549,2.8024,78400.0],["2000-09-27",2.7905,2.7905,2.7193,2.7905,367600.0],["2000-09-28",2.7668,2.7668,2.7074,2.7074,281200.0],["2000-09-29",2.7074,2.7074,2.6718,2.6837,455600.0],["2000-10-02",2.6718,2.6955,2.648,2.6837,180400.0],["2000-10-03",2.6599,2.6718,2.648,2.6599,121200.0],["2000-10-04",2.6124,2.6599,2.6124,2.6599,334000.0],["2000-10-05",2.6599,2.6599,2.6124,2.648,446400.0],["2000-10-06",2.6599,2.6599,2.6243,2.6243,478400.0],["2000-10-09",2.6005,2.648,2.6005,2.6362,409600.0],["2000-10-10",2.6243,2.6362,2.6005,2.6243,235600.0],["2000-10-11",2.6362,2.6362,2.6243,2.6243,382800.0],["2000-10-12",2.6005,2.6599,2.5649,2.6599,1460800.0],["2000-10-13",2.6599,2.6599,2.6005,2.6362,182400.0],["2000-10-16",2.6124,2.6124,2.6124,2.6124,400.0],["2000-10-17",2.5887,2.5887,2.5768,2.5768,15200.0],["2000-10-18",2.5887,2.5887,2.4699,2.5174,72800.0],["2000-10-19",2.4937,2.4937,2.3749,2.4462,1023200.0],["2000-10-20",2.4462,2.4937,2.4343,2.4343,507200.0],["2000-10-23",2.4581,2.4581,2.3987,2.3987,27600.0],["2000-10-24",2.3631,2.4699,2.3631,2.4699,337200.0],["2000-10-25",2.4699,2.4699,2.3987,2.4343,104400.0],["2000-10-26",2.4699,2.4699,2.3987,2.4581,258800.0],["2000-10-27",2.4699,2.4699,2.4343,2.4462,654400.0],["2000-10-30",2.4224,2.4699,2.4224,2.4699,1228000.0],["2000-10-31",2.4699,2.4699,2.4224,2.4462,559200.0],["2000-11-01",2.4224,2.4224,2.4106,2.4106,4000.0],["2000-11-02",2.3512,2.3868,2.3274,2.3749,196800.0],["2000-11-03",2.3749,2.3749,2.2799,2.3274,528400.0],["2000-11-06",2.3037,2.3037,2.2681,2.2799,54800.0],["2000-11-07",2.28,2.292,2.1965,2.2442,354800.0],["2000-11-08",2.2442,2.2442,2.1965,2.2323,74800.0],["2000-11-09",2.2323,2.2323,2.1726,2.1965,175200.0],["2000-11-10",2.1726,2.1726,2.101,2.1129,270400.0],["2000-11-13",2.101,2.101,2.0413,2.0771,196800.0],["2000-11-14",2.089,2.101,2.0532,2.101,128400.0],["2000-11-15",2.089,2.089,2.0055,2.0174,555600.0],["2000-11-16",1.9935,2.0174,1.9935,2.0055,201600.0],["2000-11-17",2.0293,2.089,2.0293,2.0771,90000.0],["2000-11-20",2.101,2.101,2.0532,2.0532,19600.0],["2000-11-21",2.0293,2.089,1.9816,2.089,675200.0],["2000-11-22",2.1129,2.1845,2.101,2.1607,1051200.0],["2000-11-24",2.1607,2.1607,2.1487,2.1607,117600.0],["2000-11-27",2.1607,2.3755,2.1607,2.3755,168400.0],["2000-11-28",2.3397,2.3397,2.2442,2.2681,263600.0],["2000-11-29",2.2681,2.2681,2.1965,2.1965,114000.0],["2000-11-30",2.1965,2.2562,2.1965,2.2203,202800.0],["2000-12-01",2.2442,2.292,2.2442,2.292,53600.0],["2000-12-04",2.3158,2.3278,2.28,2.3158,263600.0],["2000-12-05",2.3278,2.3278,2.2562,2.28,332000.0],["2000-12-06",2.3039,2.3875,2.292,2.3517,640800.0],["2000-12-07",2.3517,2.3755,2.3517,2.3636,348000.0],["2000-12-08",2.3875,2.3875,2.3636,2.3636,385600.0],["2000-12-11",2.3755,2.3994,2.3636,2.3994,594400.0],["2000-12-12",2.3994,2.3994,2.3755,2.3755,320000.0],["2000-12-13",2.3636,2.3755,2.3397,2.3636,46800.0],["2000-12-14",2.3158,2.3636,2.3158,2.3636,592800.0],["2000-12-15",2.3875,2.3875,2.3755,2.3875,404800.0],["2000-12-18",2.3636,2.471,2.3636,2.4352,420000.0],["2000-12-19",2.4591,2.6143,2.4591,2.5785,522000.0],["2000-12-20",2.6023,2.6978,2.5785,2.6859,470000.0],["2000-12-21",2.6859,2.6859,2.6501,2.662,3992800.0],["2000-12-22",2.6381,2.6381,2.6381,2.6381,7600.0],["2000-12-26",2.662,2.662,2.6381,2.6501,30800.0],["2000-12-27",2.6262,2.6262,2.6023,2.6023,77200.0],["2000-12-28",2.6381,2.865,2.5904,2.865,520400.0],["2000-12-29",2.8411,2.8411,2.7217,2.7695,434800.0],["2001-01-02",2.7456,2.7456,2.6859,2.7098,51200.0],["2001-01-03",2.674,2.6859,2.6501,2.662,71200.0],["2001-01-04",2.6381,2.6501,2.5665,2.5904,203200.0],["2001-01-05",2.6143,2.6143,2.4591,2.4949,554400.0],["2001-01-08",2.471,2.471,2.4352,2.4472,412800.0],["2001-01-09",2.483,2.483,2.4352,2.4352,147200.0],["2001-01-10",2.4352,2.4352,2.4352,2.4352,373600.0],["2001-01-11",2.4113,2.4233,2.4113,2.4233,174400.0],["2001-01-12",2.4352,2.5068,2.4352,2.5068,363600.0],["2001-01-16",2.5068,2.5665,2.5068,2.5307,594400.0],["2001-01-17",2.5307,2.5307,2.4591,2.5188,554000.0],["2001-01-18",2.5188,2.5426,2.5068,2.5426,644000.0],["2001-01-19",2.5426,2.5546,2.5307,2.5546,90800.0],["2001-01-22",2.5785,2.662,2.5785,2.662,744400.0],["2001-01-23",2.6859,2.7575,2.674,2.6978,699600.0],["2001-01-24",2.7217,2.7695,2.7098,2.7695,562800.0],["2001-01-25",2.7695,2.7814,2.7098,2.7814,406400.0],["2001-01-26",2.7575,2.8053,2.7336,2.8053,474400.0],["2001-01-29",2.7695,2.863,2.7695,2.8459,107200.0],["2001-01-30",2.865,3.056,2.8459,3.0178,730000.0],["2001-01-31",2.9987,3.0082,2.9605,2.9815,496400.0],["2001-02-01",3.012,3.056,3.012,3.056,366800.0],["2001-02-02",3.0369,3.0731,3.0369,3.0674,148400.0],["2001-02-05",3.0712,3.0712,3.0273,3.0273,168800.0],["2001-02-06",3.0464,3.056,3.0369,3.056,347200.0],["2001-02-07",3.054,3.054,3.0369,3.0521,34400.0],["2001-02-08",3.056,3.056,3.0178,3.0178,782800.0],["2001-02-09",3.0178,3.0464,3.0178,3.0178,592000.0],["2001-02-12",3.0082,3.0082,2.9223,2.9414,672800.0],["2001-02-13",2.9433,2.9776,2.9223,2.9605,953200.0],["2001-02-14",2.9414,2.9796,2.9032,2.9796,719200.0],["2001-02-15",2.97,3.0025,2.97,2.9796,585200.0],["2001-02-16",3.0006,3.0445,3.0006,3.0178,1425200.0],["2001-02-20",2.9223,2.9796,2.9223,2.9796,46800.0],["2001-02-21",2.9605,2.9987,2.9605,2.9624,295200.0],["2001-02-22",2.9643,2.9776,2.9509,2.9605,18800.0],["2001-02-23",3.0273,3.056,2.9605,3.0273,882800.0],["2001-02-26",3.0292,3.1285,3.0235,3.1285,642800.0],["2001-02-27",3.1343,3.1515,3.0846,3.119,533600.0],["2001-02-28",3.1324,3.1324,3.0751,3.098,113200.0],["2001-03-01",3.0961,3.0961,3.0101,3.0101,137600.0],["2001-03-02",2.9891,2.9967,2.7695,2.9012,301200.0],["2001-03-05",3.0216,3.0216,2.7695,2.8497,192800.0],["2001-03-06",2.8439,2.8439,2.7905,2.8057,13200.0],["2001-03-07",2.7217,2.842,2.7217,2.8306,328000.0],["2001-03-08",2.8363,3.0082,2.8363,3.0082,323200.0],["2001-03-09",3.056,3.077,2.9605,3.0082,546800.0],["2001-03-12",3.0082,3.0273,2.9796,2.9796,272400.0],["2001-03-13",2.9509,2.9605,2.8153,2.8172,290000.0],["2001-03-14",2.7981,2.8172,2.7217,2.7217,355600.0],["2001-03-15",2.7313,2.7504,2.6835,2.6988,271200.0],["2001-03-16",2.6988,2.7122,2.6549,2.6854,35200.0],["2001-03-19",2.6854,2.6854,2.5785,2.6128,323600.0],["2001-03-20",2.6224,2.6358,2.5594,2.5785,248800.0],["2001-03-21",2.5689,2.7217,2.525,2.7217,222000.0],["2001-03-22",2.7217,2.7886,2.6931,2.7847,160800.0],["2001-03-23",2.7695,2.8841,2.7695,2.8287,660000.0],["2001-03-26",2.8478,2.8478,2.779,2.779,49600.0],["2001-03-27",2.779,2.8191,2.779,2.8172,563600.0],["2001-03-28",2.7981,2.8287,2.7981,2.8287,144800.0],["2001-03-29",2.8287,2.8287,2.8287,2.8287,0.0],["2001-03-30",2.8363,2.8611,2.8287,2.8287,411600.0],["2001-04-02",2.8363,2.8611,2.8172,2.8172,343200.0],["2001-04-03",2.821,2.8268,2.7886,2.8191,198000.0],["2001-04-04",2.8382,2.9032,2.8363,2.9032,795600.0],["2001-04-05",2.9051,2.9299,2.8821,2.886,525600.0],["2001-04-06",2.8841,2.9223,2.865,2.9223,727200.0],["2001-04-09",2.9414,2.9796,2.9032,2.9796,374800.0],["2001-04-10",3.0273,3.0464,2.9414,2.949,460400.0],["2001-04-11",2.9509,2.9509,2.7408,2.7886,569600.0],["2001-04-12",2.7695,2.8268,2.6358,2.7293,274800.0],["2001-04-16",2.7313,2.7408,2.7083,2.716,373600.0],["2001-04-17",2.7007,2.7122,2.672,2.7122,325200.0],["2001-04-18",2.7026,2.7504,2.7026,2.7504,352400.0],["2001-04-19",2.7205,2.7397,2.7108,2.7397,116400.0],["2001-04-20",2.759,2.7976,2.6915,2.7378,176000.0],["2001-04-23",2.7185,2.7397,2.6934,2.6934,36800.0],["2001-04-24",2.7031,2.7687,2.7012,2.7262,333200.0],["2001-04-25",2.7397,2.7397,2.6819,2.7108,713200.0],["2001-04-26",2.7301,2.7494,2.7031,2.7494,72800.0],["2001-04-27",2.7494,2.8729,2.7494,2.8555,546800.0],["2001-04-30",2.8748,2.9423,2.8748,2.9057,413200.0],["2001-05-01",2.9423,3.0002,2.9134,2.9713,724800.0],["2001-05-02",2.9732,3.0253,2.9732,3.0253,286400.0],["2001-05-03",3.0253,3.0774,3.0118,3.0677,692800.0],["2001-05-04",3.0851,3.0851,3.0388,3.0485,56000.0],["2001-05-07",3.0388,3.0388,2.9616,2.9983,65600.0],["2001-05-08",2.9906,2.9906,2.9751,2.9771,307600.0],["2001-05-09",2.9578,3.0755,2.9578,3.0735,566400.0],["2001-05-10",3.0542,3.1237,3.0542,3.1237,338000.0],["2001-05-11",3.1237,3.1604,3.1179,3.1604,44800.0],["2001-05-14",3.1353,3.1642,3.1353,3.1372,738000.0],["2001-05-15",3.1353,3.1546,3.1063,3.1372,298000.0],["2001-05-16",3.1835,3.415,3.1835,3.3668,1156400.0],["2001-05-17",3.3475,3.5212,3.3379,3.4517,1283200.0],["2001-05-18",3.4517,3.5675,3.3764,3.5462,1138800.0],["2001-05-21",3.6234,3.6369,3.4285,3.4633,555200.0],["2001-05-22",3.4633,3.4633,3.2279,3.2877,884400.0],["2001-05-23",3.2993,3.2993,3.1642,3.2279,582400.0],["2001-05-24",3.3282,3.4343,3.2395,3.28,1577200.0],["2001-05-25",3.2993,3.3186,3.2742,3.2896,502400.0],["2001-05-29",3.3379,3.3379,3.2414,3.2896,394400.0],["2001-05-30",3.3687,3.3687,3.1237,3.1256,621600.0],["2001-05-31",3.1295,3.1449,3.087,3.087,526800.0],["2001-06-01",3.087,3.2028,3.0851,3.1758,441200.0],["2001-06-04",3.1932,3.226,3.1874,3.2047,190800.0],["2001-06-05",3.3051,3.5212,3.1604,3.4691,725200.0],["2001-06-06",3.4247,3.4247,3.28,3.2916,606400.0],["2001-06-07",3.2916,3.307,3.2279,3.251,854800.0],["2001-06-08",3.2317,3.278,3.2028,3.2703,1127600.0],["2001-06-11",3.28,3.3166,3.2626,3.3051,390800.0],["2001-06-12",3.3186,3.3205,3.3031,3.3166,307200.0],["2001-06-13",3.3282,3.334,3.2993,3.334,278000.0],["2001-06-14",3.3359,3.4131,3.3359,3.4092,405200.0],["2001-06-15",3.4343,3.4729,3.4112,3.4536,558800.0],["2001-06-18",3.4556,3.4729,3.4285,3.444,119200.0],["2001-06-19",3.444,3.4826,3.444,3.4498,357200.0],["2001-06-20",3.4343,3.4729,3.415,3.4729,433200.0],["2001-06-21",3.4729,3.4729,3.4035,3.4054,242800.0],["2001-06-22",3.4073,3.417,3.4054,3.4092,278000.0],["2001-06-25",3.4054,3.444,3.4054,3.4247,400800.0],["2001-06-26",3.4343,3.444,3.415,3.4208,493200.0],["2001-06-27",3.415,3.4228,3.3957,3.4131,315600.0],["2001-06-28",3.4131,3.4131,3.3379,3.4073,504400.0],["2001-06-29",3.415,3.5887,3.3957,3.5578,614000.0],["2001-07-02",3.5308,3.5308,3.4343,3.4517,491200.0],["2001-07-03",3.4536,3.5212,3.4536,3.4729,331200.0],["2001-07-05",3.4729,3.498,3.471,3.4922,336800.0],["2001-07-06",3.4922,3.5636,3.4903,3.5636,391600.0],["2001-07-09",3.5636,3.6446,3.5636,3.6331,634800.0],["2001-07-10",3.6331,3.6369,3.5694,3.5713,132000.0],["2001-07-11",3.5327,3.6562,3.5327,3.6504,396800.0],["2001-07-12",3.6562,3.6755,3.6388,3.6581,644800.0],["2001-07-13",3.6852,3.7025,3.6659,3.6871,310400.0],["2001-07-16",3.6871,3.6871,3.6273,3.6292,565200.0],["2001-07-17",3.6099,3.6253,3.5597,3.5694,759600.0],["2001-07-18",3.5694,3.608,3.552,3.6003,281600.0],["2001-07-19",3.5694,3.5887,3.5385,3.552,520800.0],["2001-07-20",3.5327,3.5848,3.4729,3.5501,752800.0],["2001-07-23",3.5694,3.5694,3.4729,3.4729,778800.0],["2001-07-24",3.4729,3.4729,3.3475,3.3591,883200.0],["2001-07-25",3.3668,3.3668,3.1449,3.2896,1212400.0],["2001-07-26",3.2916,3.2916,3.1932,3.278,393200.0],["2001-07-27",3.2588,3.3552,3.2588,3.3475,629600.0],["2001-07-30",3.3475,3.3475,3.28,3.3186,202400.0],["2001-07-31",3.3089,3.3572,3.2993,3.3494,452000.0],["2001-08-01",3.3494,3.3649,3.3379,3.3398,193600.0],["2001-08-02",3.3398,3.3475,3.2838,3.2935,314000.0],["2001-08-03",3.2935,3.307,3.2819,3.307,97200.0],["2001-08-06",3.307,3.307,3.2703,3.2761,427600.0],["2001-08-07",3.2703,3.2703,3.2221,3.2221,210400.0],["2001-08-08",3.2202,3.2414,3.1816,3.1912,596000.0],["2001-08-09",3.2124,3.2896,3.2086,3.2626,526800.0],["2001-08-10",3.28,3.3687,3.28,3.3398,696400.0],["2001-08-13",3.3379,3.3649,3.3379,3.3591,207600.0],["2001-08-14",3.3591,3.4035,3.3591,3.3784,433600.0],["2001-08-15",3.3803,3.6176,3.3803,3.5192,1087600.0],["2001-08-16",3.5597,3.5925,3.5597,3.5887,1265200.0],["2001-08-17",3.5887,3.6292,3.5887,3.6273,1050400.0],["2001-08-20",3.6253,3.7025,3.6253,3.6697,1883200.0],["2001-08-21",3.6697,3.6987,3.6466,3.6485,600400.0],["2001-08-22",3.6562,3.6813,3.5694,3.5694,138000.0],["2001-08-23",3.581,3.6948,3.581,3.6176,294800.0],["2001-08-24",3.6196,3.7141,3.6196,3.6388,343600.0],["2001-08-27",3.6408,3.6929,3.6408,3.689,310000.0],["2001-08-28",3.6852,3.689,3.6639,3.6639,434800.0],["2001-08-29",3.6659,3.6697,3.6427,3.6659,268800.0],["2001-08-30",3.6678,3.7083,3.6659,3.6755,243200.0],["2001-08-31",3.6755,3.7044,3.6697,3.7025,263600.0],["2001-09-04",3.7006,3.7411,3.6948,3.6987,409200.0],["2001-09-05",3.6987,3.7411,3.6987,3.718,143200.0],["2001-09-06",3.6987,3.7218,3.579,3.6485,416800.0],["2001-09-07",3.6466,3.7295,3.6466,3.6852,396800.0],["2001-09-10",3.6948,3.8299,3.6948,3.8106,418400.0],["2001-09-17",4.0517,4.3411,4.0517,4.2447,2312000.0],["2001-09-18",4.2447,4.2447,4.127,4.2447,820400.0],["2001-09-19",4.1675,4.2833,4.1656,4.2003,1155600.0],["2001-09-20",4.2003,4.2061,4.0903,4.1231,2042000.0],["2001-09-21",4.1193,4.2254,4.0498,4.0517,1315600.0],["2001-09-24",4.0324,4.1289,3.9167,4.0865,767600.0],["2001-09-25",4.0517,4.1868,4.0324,4.1386,393600.0],["2001-09-26",4.1251,4.1482,4.0768,4.0903,1547600.0],["2001-09-27",4.0923,4.1289,4.0652,4.1,124800.0],["2001-09-28",4.0517,4.1771,4.0517,4.1771,499600.0],["2001-10-01",4.1675,4.2157,4.1579,4.2138,337200.0],["2001-10-02",4.1868,4.2447,4.1289,4.1482,147600.0],["2001-10-03",4.0517,4.1675,4.0324,4.1077,211600.0],["2001-10-04",4.1077,4.1579,4.0228,4.0228,566400.0],["2001-10-05",4.071,4.1154,4.0517,4.0903,414800.0],["2001-10-08",4.1386,4.1675,4.1289,4.1463,150800.0],["2001-10-09",4.1675,4.1675,3.9784,4.0421,463600.0],["2001-10-10",4.0421,4.0517,3.907,3.907,510000.0],["2001-10-11",3.8588,3.8588,3.6446,3.6832,1326800.0],["2001-10-12",3.6852,3.8299,3.6659,3.7797,1246000.0],["2001-10-15",3.799,3.8202,3.7797,3.7797,281600.0],["2001-10-16",3.7816,3.8492,3.7623,3.8395,546800.0],["2001-10-17",3.8202,3.882,3.8202,3.882,337600.0],["2001-10-18",3.8781,3.9148,3.8549,3.882,458400.0],["2001-10-19",3.8781,3.8781,3.8144,3.8492,130000.0],["2001-10-22",3.8492,3.8492,3.772,3.7855,158800.0],["2001-10-23",3.7855,3.7874,3.772,3.7836,455200.0],["2001-10-24",3.8106,3.8588,3.8106,3.8299,490400.0],["2001-10-25",3.8318,3.882,3.772,3.7758,368800.0],["2001-10-26",3.7643,3.7643,3.7508,3.7527,170400.0],["2001-10-29",3.7488,3.7508,3.689,3.7334,561600.0],["2001-10-30",3.7334,3.934,3.7334,3.8434,545600.0],["2001-10-31",3.8588,3.909,3.8549,3.909,177200.0],["2001-11-01",3.909,3.936,3.907,3.909,64000.0],["2001-11-02",3.9109,3.9553,3.9012,3.9553,170400.0],["2001-11-05",3.9553,3.9553,3.8395,3.8607,131200.0],["2001-11-06",3.8607,3.8607,3.7681,3.7681,186000.0],["2001-11-07",3.7488,3.7758,3.7102,3.7218,334400.0],["2001-11-08",3.7218,3.7411,3.6562,3.6562,469200.0],["2001-11-09",3.6581,3.743,3.6273,3.689,1821600.0],["2001-11-12",3.7237,3.8588,3.7083,3.7237,354800.0],["2001-11-13",3.7141,3.7141,3.6466,3.6485,222000.0],["2001-11-14",3.6485,3.7044,3.6485,3.6659,573600.0],["2001-11-15",3.6659,3.6678,3.5983,3.6369,666800.0],["2001-11-16",3.6396,3.6532,3.6028,3.6493,458000.0],["2001-11-19",3.6493,3.6493,3.5622,3.5622,170800.0],["2001-11-20",3.5815,3.6183,3.4944,3.5293,308000.0],["2001-11-21",3.5138,3.5506,3.5041,3.5138,379600.0],["2001-11-23",3.5119,3.5815,3.4867,3.5196,266400.0],["2001-11-26",3.5177,3.5273,3.5041,3.508,198800.0],["2001-11-27",3.5312,3.5312,3.4828,3.4847,882000.0],["2001-11-28",3.4654,3.4847,3.4364,3.4809,1165600.0],["2001-11-29",3.4848,3.4944,3.4576,3.4731,386000.0],["2001-11-30",3.4751,3.506,3.4751,3.4944,1334000.0],["2001-12-03",3.5331,3.5815,3.5215,3.5719,421200.0],["2001-12-04",3.5796,3.5815,3.5428,3.5603,286000.0],["2001-12-05",3.5603,3.6203,3.5583,3.5835,340400.0],["2001-12-06",3.6028,3.6764,3.6009,3.6203,172800.0],["2001-12-07",3.6396,3.7267,3.6396,3.6822,596000.0],["2001-12-10",3.6919,3.6919,3.6377,3.659,249600.0],["2001-12-11",3.6396,3.6977,3.6299,3.6783,245600.0],["2001-12-12",3.6803,3.7267,3.6396,3.7171,267600.0],["2001-12-13",3.7074,3.7751,3.7074,3.7519,379600.0],["2001-12-14",3.7461,3.8139,3.7364,3.7868,205200.0],["2001-12-17",3.7751,3.7906,3.6725,3.7074,293200.0],["2001-12-18",3.688,3.8216,3.688,3.8216,297200.0],["2001-12-19",3.8216,3.8216,3.7422,3.779,327600.0],["2001-12-20",3.779,3.8526,3.7713,3.8255,421600.0],["2001-12-21",3.8255,3.9978,3.8255,3.9203,530800.0],["2001-12-24",3.9203,3.9339,3.9203,3.9262,28400.0],["2001-12-26",3.9262,3.93,3.9242,3.9262,283200.0],["2001-12-27",3.9107,3.9668,3.9107,3.9533,157200.0],["2001-12-28",4.0655,4.0655,3.9126,3.9552,343600.0],["2001-12-31",3.9513,4.0578,3.9513,4.0133,73600.0],["2002-01-02",4.0133,4.0171,3.9687,3.9862,210800.0],["2002-01-03",3.9881,4.0171,3.9804,4.0152,505200.0],["2002-01-04",4.0133,4.0133,3.9668,3.9668,244000.0],["2002-01-07",3.9881,3.9881,3.8836,3.8913,187200.0],["2002-01-08",3.9203,4.0152,3.8158,3.8158,160400.0],["2002-01-09",3.8274,3.8739,3.8177,3.8623,914000.0],["2002-01-10",3.8623,4.0752,3.8623,4.0171,1291600.0],["2002-01-11",4.0171,4.0752,4.0075,4.0249,465600.0],["2002-01-14",4.0462,4.0636,4.0462,4.0617,442400.0],["2002-01-15",4.0617,4.2572,4.0191,4.2224,1362800.0],["2002-01-16",4.2708,4.4527,4.2708,4.3947,911600.0],["2002-01-17",4.4314,4.4314,4.2204,4.2611,705200.0],["2002-01-18",4.263,4.2669,4.2107,4.2572,371200.0],["2002-01-22",4.2591,4.2882,4.143,4.2862,951600.0],["2002-01-23",4.414,4.414,4.2591,4.3753,850000.0],["2002-01-24",4.3753,4.3753,4.1527,4.1527,224800.0],["2002-01-25",4.1527,4.323,4.1527,4.3075,518000.0],["2002-01-28",4.3269,4.3559,4.2785,4.2921,209600.0],["2002-01-29",4.294,4.4895,4.2785,4.4702,1150000.0],["2002-01-30",4.4644,4.5399,4.414,4.5302,1526800.0],["2002-01-31",4.5205,4.5979,4.5147,4.5612,446000.0],["2002-02-01",4.5786,4.6444,4.5515,4.6076,915200.0],["2002-02-04",4.656,4.838,4.656,4.7915,1742400.0],["2002-02-05",4.8399,5.0103,4.8031,4.8883,1677200.0],["2002-02-06",4.8419,4.9658,4.7063,4.7063,1670000.0],["2002-02-07",4.7063,4.7431,4.5224,4.596,774400.0],["2002-02-08",4.5979,4.7915,4.5979,4.7915,2502000.0],["2002-02-11",4.7896,4.7896,4.414,4.6483,1534800.0],["2002-02-12",4.6076,4.7741,4.5515,4.7509,595600.0],["2002-02-13",4.7238,4.7547,4.6657,4.7257,632400.0],["2002-02-14",4.7044,4.8593,4.7044,4.7973,1096400.0],["2002-02-15",4.8206,4.8864,4.7819,4.8651,1123200.0],["2002-02-19",4.8206,4.898,4.6657,4.7083,906000.0],["2002-02-20",4.7102,4.7102,4.5883,4.6541,506400.0],["2002-02-21",4.627,4.7238,4.6076,4.6676,1042400.0],["2002-02-22",4.7141,4.809,4.7141,4.747,951200.0],["2002-02-25",4.747,4.7625,4.6483,4.6947,411600.0],["2002-02-26",4.6967,5.0335,4.6967,4.9561,691600.0],["2002-02-27",5.0045,5.1497,4.9948,5.1129,1598800.0],["2002-02-28",5.1148,5.1187,5.0142,5.0161,666000.0],["2002-03-01",4.9948,5.0819,4.9754,5.0142,499200.0],["2002-03-04",4.9948,5.0219,4.8999,4.9367,752800.0],["2002-03-05",4.8883,4.9561,4.7431,4.7451,794400.0],["2002-03-06",4.7451,4.8728,4.7431,4.8186,757200.0],["2002-03-07",4.8186,4.8399,4.7044,4.7276,235600.0],["2002-03-08",4.7276,4.7276,4.5515,4.5883,345200.0],["2002-03-11",4.5902,4.6444,4.4527,4.4527,1058400.0],["2002-03-12",4.4818,4.6076,4.4818,4.5902,704800.0],["2002-03-13",4.6154,4.7567,4.5553,4.5553,512400.0],["2002-03-14",4.5553,4.627,4.5282,4.5883,621600.0],["2002-03-15",4.5399,4.5689,4.4237,4.5302,774400.0],["2002-03-18",4.5321,4.7431,4.5321,4.7044,417600.0],["2002-03-19",4.7528,4.7528,4.6483,4.6541,109200.0],["2002-03-20",4.6463,4.8593,4.6463,4.8593,284400.0],["2002-03-21",4.8419,4.9909,4.8419,4.9387,276400.0],["2002-03-22",4.9445,5.1381,4.9445,5.109,715200.0],["2002-03-25",5.111,5.3336,5.111,5.2116,842400.0],["2002-03-26",5.169,5.169,5.0258,5.1497,873200.0],["2002-03-27",5.1497,5.4188,5.111,5.2755,1343600.0],["2002-03-28",5.2968,5.3239,5.2291,5.2291,166000.0],["2002-04-01",5.2484,5.3452,5.1942,5.3046,446800.0],["2002-04-02",5.353,5.4575,5.3239,5.382,755200.0],["2002-04-03",5.3897,5.3917,5.111,5.2,558400.0],["2002-04-04",5.2174,5.2542,5.2,5.2174,317200.0],["2002-04-05",5.2271,5.2465,5.2213,5.2252,433600.0],["2002-04-08",5.2271,5.291,5.1594,5.2465,798400.0],["2002-04-09",5.2271,5.3278,5.2271,5.2465,812000.0],["2002-04-10",5.1981,5.4459,5.1981,5.382,222000.0],["2002-04-11",5.4207,5.6279,5.3046,5.3181,640800.0],["2002-04-12",5.3394,5.4594,5.3394,5.4323,369200.0],["2002-04-15",5.4207,5.4594,5.3026,5.3026,284000.0],["2002-04-16",5.2525,5.27,5.0677,5.1727,618400.0],["2002-04-17",5.0094,5.2797,4.9977,5.2291,510400.0],["2002-04-18",5.2777,5.3847,5.2213,5.2233,300800.0],["2002-04-19",5.1941,5.3964,5.1533,5.3964,404800.0],["2002-04-22",5.445,5.4547,5.2602,5.2622,384400.0],["2002-04-23",5.27,5.3477,5.27,5.2913,288400.0],["2002-04-24",5.3089,5.3147,5.1533,5.1825,778800.0],["2002-04-25",5.2311,5.338,5.2058,5.2311,1940800.0],["2002-04-26",5.2291,5.3089,5.056,5.2311,1915600.0],["2002-04-29",5.2116,5.3088,5.2,5.2797,978400.0],["2002-04-30",5.2816,5.2855,5.1824,5.1844,338000.0],["2002-05-01",5.1533,5.3575,5.1533,5.3283,431600.0],["2002-05-02",5.3089,5.3964,5.2427,5.2875,871200.0],["2002-05-03",5.3361,5.5286,5.3283,5.5286,1000400.0],["2002-05-06",5.5772,5.69,5.4994,5.69,1040400.0],["2002-05-07",5.69,5.69,5.408,5.443,760400.0],["2002-05-08",5.4819,5.4839,5.3672,5.4333,1080800.0],["2002-05-09",5.3866,5.4644,5.3341,5.4547,806800.0],["2002-05-10",5.445,5.445,5.3614,5.3964,737200.0],["2002-05-13",5.3866,5.41,5.2505,5.3244,757200.0],["2002-05-14",5.2894,5.3477,5.0658,5.1124,584800.0],["2002-05-15",5.1124,5.2894,5.1105,5.2116,1005200.0],["2002-05-16",5.2116,5.445,5.1922,5.3575,931600.0],["2002-05-17",5.3594,5.5325,5.3594,5.5033,980000.0],["2002-05-20",5.5519,5.6589,5.4605,5.5578,1686800.0],["2002-05-21",5.5714,5.6783,5.5617,5.6783,1336400.0],["2002-05-22",5.7075,5.7853,5.6978,5.7658,1814400.0],["2002-05-23",5.7639,6.0478,5.7269,6.0109,1307200.0],["2002-05-24",6.0673,6.2228,5.8786,5.9506,1295600.0],["2002-05-28",5.9992,6.1742,5.9059,6.1664,1571200.0],["2002-05-29",6.2228,6.2228,5.9214,6.0284,2044400.0],["2002-05-30",6.2131,6.2131,5.8553,5.8553,765200.0],["2002-05-31",6.0264,6.0264,5.7367,5.8047,821600.0],["2002-06-03",5.8339,5.9311,5.8339,5.8495,606800.0],["2002-06-04",5.9311,6.075,5.8242,5.8533,1334400.0],["2002-06-05",5.8533,5.8786,5.69,5.7756,689600.0],["2002-06-06",5.7425,5.9156,5.7425,5.7561,842000.0],["2002-06-07",5.7581,5.8709,5.5228,5.5597,655600.0],["2002-06-10",5.5422,5.5422,5.1824,5.1863,1239200.0],["2002-06-11",5.0366,5.2116,4.9588,5.1086,2063200.0],["2002-06-12",5.1163,5.3439,5.1163,5.27,1502400.0],["2002-06-13",5.2486,5.268,5.0288,5.1552,585200.0],["2002-06-14",5.2894,5.4119,5.1552,5.1825,733200.0],["2002-06-17",5.1922,5.1922,5.0133,5.0658,664000.0],["2002-06-18",5.0658,5.1786,5.0094,5.1688,310000.0],["2002-06-19",5.2175,5.27,5.1202,5.1533,462000.0],["2002-06-20",5.2019,5.5617,5.1727,5.5617,1526400.0],["2002-06-21",5.5422,5.725,5.4469,5.4858,653600.0],["2002-06-24",5.6686,5.7736,5.2719,5.4236,983200.0],["2002-06-25",5.3866,5.3964,5.058,5.27,1262800.0],["2002-06-26",5.3089,5.445,5.2311,5.2505,635200.0],["2002-06-27",5.2019,5.2213,5.0094,5.1436,728400.0],["2002-06-28",5.1902,5.2194,4.9141,4.9783,632000.0],["2002-07-01",4.9588,5.0366,4.7449,5.0152,1224400.0],["2002-07-02",5.0172,5.163,4.6691,4.706,1168400.0],["2002-07-03",4.5213,4.7449,4.5213,4.638,1087600.0],["2002-07-05",4.6768,4.7352,4.6321,4.6691,169200.0],["2002-07-08",4.6652,4.881,4.6438,4.8694,454400.0],["2002-07-09",4.9005,5.2311,4.8869,5.0969,778400.0],["2002-07-10",5.1047,5.1513,4.9608,5.1241,542000.0],["2002-07-11",5.1261,5.1941,4.9783,4.9802,432400.0],["2002-07-12",5.0269,5.1922,4.8635,4.881,1219600.0],["2002-07-15",4.9296,5.0405,4.7838,4.7857,767200.0],["2002-07-16",4.7644,4.8421,4.7449,4.8149,668000.0],["2002-07-17",4.8227,4.8227,4.7196,4.7663,611200.0],["2002-07-18",4.7955,4.813,4.7644,4.7838,477600.0],["2002-07-19",4.8324,4.9647,4.8324,4.9199,386000.0],["2002-07-22",4.9588,4.9588,4.6885,4.706,941200.0],["2002-07-23",4.7449,4.7449,4.2782,4.3968,1498800.0],["2002-07-24",4.2062,4.4921,3.9671,4.4532,1603600.0],["2002-07-25",4.4532,4.4668,4.2432,4.3054,700800.0],["2002-07-26",4.2782,4.2782,3.8718,4.0546,1232800.0],["2002-07-29",4.1032,4.1032,4.0059,4.0429,401200.0],["2002-07-30",4.0643,4.249,4.0468,4.0954,970400.0],["2002-07-31",4.1226,4.2957,3.9671,4.0059,745600.0],["2002-08-01",3.8698,4.181,3.8698,4.179,494000.0],["2002-08-02",4.2199,4.4338,4.2199,4.391,409200.0],["2002-08-05",4.4396,4.6671,4.1168,4.1187,494800.0],["2002-08-06",4.0837,4.2685,4.0643,4.1421,362400.0],["2002-08-07",4.2587,4.3463,4.1226,4.2354,714000.0],["2002-08-08",4.2782,4.2957,4.1518,4.1615,458000.0],["2002-08-09",4.2101,4.4046,4.1732,4.286,2445600.0],["2002-08-12",4.3171,4.4124,4.3035,4.3443,540400.0],["2002-08-13",4.3929,4.5504,4.3696,4.531,648400.0],["2002-08-14",4.5796,4.6963,4.4765,4.5699,1222800.0],["2002-08-15",4.5699,4.9685,4.531,4.9685,1078800.0],["2002-08-16",4.9394,4.9394,4.7255,4.8441,532800.0],["2002-08-19",4.8032,4.8596,4.6088,4.8596,762400.0],["2002-08-20",4.6691,4.9199,4.6088,4.7157,539600.0],["2002-08-21",4.6691,4.6691,4.5835,4.6652,452000.0],["2002-08-22",4.6205,4.8285,4.531,4.8032,177200.0],["2002-08-23",4.7838,4.918,4.7196,4.7235,296000.0],["2002-08-26",4.7196,4.9005,4.7041,4.8674,1047200.0],["2002-08-27",4.9063,4.9783,4.8324,4.8791,1110000.0],["2002-08-28",4.8694,4.988,4.8227,4.9569,466000.0],["2002-08-29",4.9549,5.2116,4.9335,5.1572,1246800.0],["2002-08-30",5.1047,5.2486,5.0288,5.0288,541200.0],["2002-09-03",5.0755,5.1338,4.9802,5.0833,487600.0],["2002-09-04",5.0366,5.0833,4.9102,5.0541,553600.0],["2002-09-05",5.2311,5.2311,4.9588,5.056,824800.0],["2002-09-06",4.7255,4.8519,4.4727,4.6477,3849600.0],["2002-09-09",4.7546,4.8013,4.6496,4.7916,2026400.0],["2002-09-10",4.7819,4.8188,4.6866,4.813,608400.0],["2002-09-11",4.8246,4.8421,4.7255,4.7644,422000.0],["2002-09-12",4.7644,4.9199,4.7644,4.8616,1440000.0],["2002-09-13",4.8869,4.8869,4.6496,4.7838,629600.0],["2002-09-16",4.7838,4.8227,4.6652,4.7235,923200.0],["2002-09-17",4.6768,4.6768,4.4727,4.6068,871200.0],["2002-09-18",4.6185,4.6749,4.5504,4.6185,735600.0],["2002-09-19",4.6632,4.706,4.5641,4.566,494400.0],["2002-09-20",4.5213,4.5602,4.424,4.4902,1544400.0],["2002-09-23",4.4921,4.5057,4.321,4.321,953600.0],["2002-09-24",4.321,4.424,4.1226,4.179,1525200.0],["2002-09-25",4.2199,4.3249,4.2199,4.2743,1115200.0],["2002-09-26",4.2762,4.2762,3.9884,4.146,2159600.0],["2002-09-27",4.1479,4.1518,4.0429,4.0585,1412400.0],["2002-09-30",4.1032,4.1887,4.0837,4.1615,533600.0],["2002-10-01",4.181,4.2199,4.1362,4.2199,453200.0],["2002-10-02",4.2101,4.2257,4.1421,4.1498,577600.0],["2002-10-03",4.1343,4.2432,4.1343,4.2237,756000.0],["2002-10-04",4.2685,4.2685,4.2004,4.2218,755600.0],["2002-10-07",4.2004,4.2276,4.0059,4.0254,323200.0],["2002-10-08",4.0059,4.0059,3.8893,3.9982,765600.0],["2002-10-09",3.9496,4.1051,3.9087,4.0604,469600.0],["2002-10-10",4.074,4.074,3.9223,3.9476,574400.0],["2002-10-11",3.9476,4.0351,3.9476,3.9787,946400.0],["2002-10-14",4.0273,4.249,4.0273,4.1732,751200.0],["2002-10-15",4.144,4.2004,3.9534,4.0059,780400.0],["2002-10-16",4.0254,4.249,3.9671,3.9671,399200.0],["2002-10-17",3.9379,3.9865,3.8893,3.9379,1176000.0],["2002-10-18",3.9671,4.0546,3.9671,4.0021,544800.0],["2002-10-21",3.9826,4.0623,3.932,3.9768,532800.0],["2002-10-22",4.0059,4.181,3.9884,4.1479,989600.0],["2002-10-23",4.1518,4.3229,4.1518,4.2257,294800.0],["2002-10-24",4.2237,4.2237,4.0662,4.1207,1433600.0],["2002-10-25",4.1421,4.181,4.0643,4.0662,609200.0],["2002-10-28",4.0643,4.1654,4.0468,4.1129,1292800.0],["2002-10-29",4.1615,4.2879,4.1615,4.2199,566400.0],["2002-10-30",4.1712,4.2763,4.1712,4.2607,409200.0],["2002-10-31",4.2801,4.3443,4.2801,4.3268,785600.0],["2002-11-01",4.424,4.4532,4.1537,4.4221,547600.0],["2002-11-04",4.4415,4.4415,4.3171,4.321,603200.0],["2002-11-05",4.3171,4.3754,4.2918,4.321,72400.0],["2002-11-06",4.321,4.3949,4.2199,4.3949,341200.0],["2002-11-07",4.424,4.5602,4.3851,4.5291,798800.0],["2002-11-08",4.6671,4.811,4.6555,4.7255,1967200.0],["2002-11-11",4.7255,4.7916,4.7255,4.7663,426400.0],["2002-11-12",4.7428,4.7428,4.5625,4.6585,1566400.0],["2002-11-13",4.6644,4.7389,4.5468,4.6056,906800.0],["2002-11-14",4.6252,4.6252,4.5076,4.5174,460400.0],["2002-11-15",4.5174,4.6232,4.5174,4.6056,287600.0],["2002-11-18",4.586,4.6663,4.5213,4.537,292000.0],["2002-11-19",4.539,4.586,4.4841,4.4841,190400.0],["2002-11-20",4.5664,4.5664,4.3626,4.4077,335200.0],["2002-11-21",4.3998,4.3998,4.3077,4.3273,352800.0],["2002-11-22",4.3234,4.437,4.3116,4.3116,734400.0],["2002-11-25",4.3116,4.3508,4.2156,4.3136,442000.0],["2002-11-26",4.3312,4.4292,4.3214,4.3391,260400.0],["2002-11-27",4.3312,4.4488,4.3136,4.4096,616000.0],["2002-11-29",4.4116,4.4116,4.3116,4.4037,297200.0],["2002-12-02",4.3606,4.3606,4.245,4.2489,1162000.0],["2002-12-03",4.2528,4.4214,4.2528,4.3704,1136800.0],["2002-12-04",4.4096,4.539,4.3802,4.5331,434800.0],["2002-12-05",4.5331,4.6879,4.5331,4.6252,654000.0],["2002-12-06",4.6448,4.8114,4.6448,4.7604,871200.0],["2002-12-09",4.7408,4.8486,4.731,4.7643,557200.0],["2002-12-10",4.7918,4.8114,4.6448,4.7408,779200.0],["2002-12-11",4.7506,4.8016,4.7016,4.7996,497600.0],["2002-12-12",4.8016,5.1935,4.8016,5.0838,1216000.0],["2002-12-13",5.0955,5.2131,5.0759,5.1935,1189600.0],["2002-12-16",5.1935,5.2327,5.1308,5.2327,1557200.0],["2002-12-17",5.2425,5.3836,5.0289,5.0466,772400.0],["2002-12-18",4.9976,5.2523,4.978,5.1896,1214400.0],["2002-12-19",5.2386,5.2876,5.1347,5.1916,782400.0],["2002-12-20",5.2327,5.2327,5.0564,5.1916,424000.0],["2002-12-23",5.1641,5.27,5.1151,5.2033,1040400.0],["2002-12-24",5.2033,5.2033,5.1151,5.1739,442000.0],["2002-12-26",5.1857,5.2719,5.0936,5.27,658000.0],["2002-12-27",5.1739,5.3307,5.1739,5.2543,674400.0],["2002-12-30",5.1347,5.1347,5.0387,5.1269,926800.0],["2002-12-31",5.1053,5.1818,5.0074,5.172,364400.0],["2003-01-02",5.1524,5.1524,5.0172,5.0662,402800.0],["2003-01-03",5.0662,5.2151,5.0289,5.1465,1390400.0],["2003-01-06",5.1269,5.2719,5.1269,5.2131,632400.0],["2003-01-07",5.1935,5.1935,4.976,4.976,346000.0],["2003-01-08",4.8623,5.1661,4.8623,5.1445,1360400.0],["2003-01-09",5.1445,5.3405,5.0172,5.2131,1153600.0],["2003-01-10",5.2131,5.3699,5.1955,5.3209,571200.0],["2003-01-13",5.3503,5.3503,5.2151,5.2523,593200.0],["2003-01-14",5.2523,5.2817,5.072,5.0857,326000.0],["2003-01-15",5.0936,5.1347,5.0113,5.0113,777200.0],["2003-01-16",5.0113,5.1837,5.0113,5.1739,501200.0],["2003-01-17",5.27,5.2759,5.2131,5.2465,882800.0],["2003-01-21",5.2465,5.2465,5.0877,5.1504,529200.0],["2003-01-22",5.1661,5.2543,5.1328,5.2543,1040400.0],["2003-01-23",5.3484,5.513,5.3425,5.513,2318000.0],["2003-01-24",5.5522,5.7815,5.5522,5.6208,2414400.0],["2003-01-27",5.7423,5.754,5.4914,5.6423,1592400.0],["2003-01-28",5.6345,5.6482,5.5267,5.5855,972000.0],["2003-01-29",5.5561,5.6247,5.4189,5.4503,886400.0],["2003-01-30",5.4091,5.4875,5.3993,5.4836,1168400.0],["2003-01-31",5.4875,5.5052,5.3993,5.4189,953200.0],["2003-02-03",5.4189,5.4385,5.2327,5.2896,781200.0],["2003-02-04",5.3723,5.5958,5.3723,5.588,2458000.0],["2003-02-05",5.5939,5.6821,5.3017,5.339,1307600.0],["2003-02-06",5.339,5.4625,5.3174,5.3174,764400.0],["2003-02-07",5.3135,5.3998,5.3037,5.3253,550000.0],["2003-02-10",5.3253,5.3253,5.1174,5.1762,719200.0],["2003-02-11",5.139,5.2958,5.0978,5.2743,1226000.0],["2003-02-12",5.0841,5.2743,5.0841,5.0978,764800.0],["2003-02-13",5.1959,5.3253,5.0488,5.3213,673600.0],["2003-02-14",5.3233,5.3233,5.0782,5.1076,589600.0],["2003-02-18",5.1057,5.1174,4.9861,5.0645,705200.0],["2003-02-19",5.0978,5.2194,5.0586,5.2155,593200.0],["2003-02-20",5.2566,5.3233,5.2096,5.2194,1043200.0],["2003-02-21",5.2547,5.2547,5.088,5.137,882800.0],["2003-02-24",5.1606,5.2057,5.0684,5.0919,489200.0],["2003-02-25",5.1076,5.1272,4.9861,4.9919,874800.0],["2003-02-26",4.9998,5.0566,4.9704,4.9978,489200.0],["2003-02-27",4.9802,4.9959,4.9115,4.941,722000.0],["2003-02-28",4.9017,4.9998,4.8723,4.941,906800.0],["2003-03-03",4.9606,4.9606,4.8684,4.9214,573200.0],["2003-03-04",5.0174,5.0253,4.9351,4.9998,488800.0],["2003-03-05",5.0135,5.0841,4.9959,5.0037,463600.0],["2003-03-06",5.0076,5.0566,4.9449,5.0096,658400.0],["2003-03-07",5.039,5.0762,4.841,4.8959,1004000.0],["2003-03-10",4.8802,4.9547,4.6959,4.7253,947200.0],["2003-03-11",4.6763,4.7429,4.6429,4.6449,495600.0],["2003-03-12",4.6469,4.7018,4.588,4.592,1139600.0],["2003-03-13",4.4508,4.6292,4.4018,4.5665,846000.0],["2003-03-14",4.5782,4.8527,4.5782,4.7684,1144400.0],["2003-03-17",4.8076,4.8704,4.7567,4.7841,1121200.0],["2003-03-18",4.8233,4.8998,4.8037,4.8488,794800.0],["2003-03-19",4.8508,4.8547,4.7547,4.8312,422000.0],["2003-03-20",4.8155,4.9017,4.7763,4.8429,1112800.0],["2003-03-21",4.8802,4.8802,4.6665,4.7253,666000.0],["2003-03-24",4.7567,4.9115,4.7567,4.7939,931200.0],["2003-03-25",4.8076,4.8684,4.79,4.8037,462800.0],["2003-03-26",4.8331,4.8763,4.7312,4.7449,514000.0],["2003-03-27",4.7821,4.7821,4.6743,4.6939,381200.0],["2003-03-28",4.7253,4.8821,4.7057,4.8527,1218000.0],["2003-03-31",4.941,4.941,4.8763,4.9017,768800.0],["2003-04-01",4.941,4.941,4.8684,4.8978,455600.0],["2003-04-02",4.8998,4.8998,4.7547,4.7547,498000.0],["2003-04-03",4.7057,4.8037,4.7057,4.8017,280400.0],["2003-04-04",4.8508,4.8606,4.8096,4.8214,382800.0],["2003-04-07",4.7723,4.8723,4.7312,4.8645,820400.0],["2003-04-08",4.8586,4.9684,4.8586,4.9115,1098000.0],["2003-04-09",4.9155,5.0115,4.8723,4.9939,866800.0],["2003-04-10",5.0096,5.1586,5.0096,5.1155,1422000.0],["2003-04-11",5.0998,5.1939,5.0645,5.1468,1078400.0],["2003-04-14",5.0978,5.1606,5.0978,5.137,296800.0],["2003-04-15",5.1566,5.1743,5.1213,5.1566,635600.0],["2003-04-16",5.1515,5.3351,5.1397,5.3351,1326400.0],["2003-04-17",5.3785,5.4969,5.3074,5.3074,654800.0],["2003-04-21",5.3074,5.3568,5.2897,5.3291,365200.0],["2003-04-22",5.3588,5.4081,5.2897,5.3272,842400.0],["2003-04-23",5.3489,5.3587,5.2285,5.268,466400.0],["2003-04-24",5.2305,5.3114,5.0627,5.1101,1324400.0],["2003-04-25",4.8179,5.2186,4.8179,5.1515,681600.0],["2003-04-28",5.1811,5.1811,5.0133,5.0686,813200.0],["2003-04-29",5.0429,5.1318,5.0054,5.1298,399600.0],["2003-04-30",5.112,5.3291,5.112,5.2502,900400.0],["2003-05-01",5.2897,5.3587,5.2798,5.2936,606000.0],["2003-05-02",5.3291,5.3686,5.2226,5.2601,1091200.0],["2003-05-05",5.3094,5.3864,5.3094,5.3469,338400.0],["2003-05-06",5.3666,5.3864,5.2699,5.3864,858000.0],["2003-05-07",5.4357,5.4357,5.3765,5.414,891200.0],["2003-05-08",5.4476,5.568,5.4476,5.5285,630400.0],["2003-05-09",5.5384,5.6153,5.5265,5.6015,576000.0],["2003-05-12",5.6015,5.714,5.568,5.6015,908400.0],["2003-05-13",5.5838,5.6114,5.4673,5.4693,544800.0],["2003-05-14",5.4713,5.5364,5.4713,5.5166,544800.0],["2003-05-15",5.5166,5.5443,5.4476,5.4969,328800.0],["2003-05-16",5.5265,5.566,5.4969,5.5285,528400.0],["2003-05-19",5.6055,5.7535,5.5857,5.7357,410800.0],["2003-05-20",5.7278,5.7634,5.6588,5.7042,593200.0],["2003-05-21",5.7042,5.8719,5.7002,5.87,693600.0],["2003-05-22",5.87,5.87,5.793,5.8305,568400.0],["2003-05-23",5.868,5.9075,5.793,5.8028,648400.0],["2003-05-27",5.8621,5.9153,5.8226,5.9035,472000.0],["2003-05-28",5.9055,5.9055,5.7634,5.8186,1190800.0],["2003-05-29",5.7792,5.866,5.7752,5.8226,716400.0],["2003-05-30",5.8246,5.8246,5.641,5.8127,722400.0],["2003-06-02",5.8127,5.9114,5.7772,5.868,566000.0],["2003-06-03",5.87,5.9213,5.793,5.7949,410000.0],["2003-06-04",5.8423,5.8542,5.8167,5.8384,688000.0],["2003-06-05",5.8621,6.1384,5.8621,6.1147,2032000.0],["2003-06-06",6.0772,6.1739,5.9805,6.1186,616400.0],["2003-06-09",6.1996,6.2923,6.1206,6.1265,669600.0],["2003-06-10",6.1265,6.1265,5.9173,5.9371,1686000.0],["2003-06-11",5.9469,6.0417,5.9469,6.0397,329600.0],["2003-06-12",6.0002,6.1167,5.9765,6.1107,432400.0],["2003-06-13",6.1581,6.168,6.0811,6.1009,630000.0],["2003-06-16",6.1502,6.1502,6.0298,6.1088,330400.0],["2003-06-17",6.1088,6.3022,6.0594,6.2943,871200.0],["2003-06-18",6.2864,6.2864,6.1186,6.1759,566800.0],["2003-06-19",6.1956,6.1956,6.0594,6.1581,1612400.0],["2003-06-20",6.1088,6.1167,6.0219,6.1167,570800.0],["2003-06-23",6.0792,6.0792,5.9134,5.9213,737600.0],["2003-06-24",5.9213,5.9469,5.8028,5.8246,828800.0],["2003-06-25",5.8739,5.939,5.8739,5.9371,442000.0],["2003-06-26",5.9351,5.9785,5.8621,5.9568,316400.0],["2003-06-27",6.0061,6.0121,5.9351,5.9686,189200.0],["2003-06-30",5.941,5.9805,5.9213,5.939,188400.0],["2003-07-01",5.9884,6.1186,5.9706,6.1029,534000.0],["2003-07-02",6.1088,6.2114,6.1088,6.1838,664000.0],["2003-07-03",6.1877,6.1996,6.1759,6.1759,138400.0],["2003-07-07",6.1779,6.2114,6.166,6.1877,572000.0],["2003-07-08",6.2371,6.2371,6.1621,6.1719,669600.0],["2003-07-09",6.1759,6.2173,6.1483,6.1858,265600.0],["2003-07-10",6.1581,6.168,6.0239,6.0239,275200.0],["2003-07-11",6.0002,6.1384,6.0002,6.1384,206800.0],["2003-07-14",6.168,6.2963,6.1443,6.2963,339600.0],["2003-07-15",6.3042,6.3062,5.9548,5.9548,476400.0],["2003-07-16",5.8719,5.8818,5.7653,5.7989,785600.0],["2003-07-17",5.7061,5.8996,5.7061,5.8028,644400.0],["2003-07-18",5.8325,5.8463,5.7851,5.8028,282800.0],["2003-07-21",5.8324,6.0989,5.8305,6.0397,284000.0],["2003-07-22",6.0417,6.089,6.0002,6.0535,560800.0],["2003-07-23",6.0693,6.2331,6.0101,6.1759,902000.0],["2003-07-24",6.1779,6.5923,6.0989,6.5923,1801600.0],["2003-07-25",6.7799,6.8509,6.5509,6.8509,1415600.0],["2003-07-28",6.7108,6.9871,6.7108,6.843,1481200.0],["2003-07-29",6.6654,6.8075,6.616,6.616,315600.0],["2003-07-30",6.616,6.6535,6.4542,6.5331,376800.0],["2003-07-31",6.5825,6.6417,6.5016,6.5627,433600.0],["2003-08-01",6.5647,6.7108,6.5134,6.5292,967600.0],["2003-08-04",6.6713,7.0068,6.6654,6.9871,1468800.0],["2003-08-05",7.0364,7.0463,6.8193,6.8292,677600.0],["2003-08-06",7.0147,7.1134,6.8785,7.1114,1678000.0],["2003-08-07",7.2042,7.2654,7.0266,7.1055,1096400.0],["2003-08-08",7.1055,7.3621,7.0068,7.2911,616800.0],["2003-08-11",7.3996,7.4608,7.2259,7.4608,1147200.0],["2003-08-12",7.5101,7.5101,7.2239,7.295,637200.0],["2003-08-13",7.1055,7.4055,7.1055,7.372,1622000.0],["2003-08-14",7.4213,7.672,7.4036,7.4213,1859600.0],["2003-08-15",7.444,7.4838,7.3664,7.4241,232000.0],["2003-08-18",7.3863,7.3923,7.2589,7.2848,336000.0],["2003-08-19",7.1256,7.4938,7.042,7.452,1372400.0],["2003-08-20",7.5017,7.653,7.4659,7.5415,2871600.0],["2003-08-21",7.4918,7.5634,7.3982,7.438,706400.0],["2003-08-22",7.444,7.4838,7.3107,7.3266,705600.0],["2003-08-25",7.3027,7.3246,7.0718,7.1634,414400.0],["2003-08-26",7.1853,7.3445,7.1156,7.2748,601200.0],["2003-08-27",7.3644,7.663,7.3644,7.647,1060800.0],["2003-08-28",7.5833,7.663,7.4798,7.5794,623600.0],["2003-08-29",7.6331,7.7625,7.4639,7.6013,644000.0],["2003-09-02",7.651,7.651,7.5037,7.5336,815200.0],["2003-09-03",7.5435,7.5913,7.3047,7.4142,1040800.0],["2003-09-04",7.3146,7.5037,7.3146,7.4639,950400.0],["2003-09-05",7.6132,7.7107,7.5754,7.6231,722800.0],["2003-09-08",7.6231,7.6431,7.5495,7.5814,420000.0],["2003-09-09",7.653,7.8023,7.5873,7.647,1122800.0],["2003-09-10",7.663,7.7625,7.4739,7.5296,622000.0],["2003-09-11",7.5057,7.6231,7.4062,7.6092,398800.0],["2003-09-12",7.6231,7.7008,7.4341,7.4798,842400.0],["2003-09-15",7.4301,7.5595,7.3445,7.5157,385200.0],["2003-09-16",7.4838,7.5833,7.4679,7.4958,447200.0],["2003-09-17",7.4938,7.6112,7.4938,7.6013,230800.0],["2003-09-18",7.651,7.6988,7.5634,7.5634,583600.0],["2003-09-19",7.5833,7.9615,7.5814,7.8779,1111600.0],["2003-09-22",8.0113,8.278,7.9635,8.2601,2826800.0],["2003-09-23",8.2999,8.4093,8.2402,8.2999,1464800.0],["2003-09-24",8.3297,8.4352,8.2859,8.4093,553200.0],["2003-09-25",8.5785,8.5785,8.0511,8.0889,1470000.0],["2003-09-26",8.0829,8.0889,7.5634,7.6749,2039600.0],["2003-09-29",7.7028,8.0212,7.6231,7.8083,1266400.0],["2003-09-30",7.868,8.0411,7.862,7.8779,1139600.0],["2003-10-01",7.9177,8.0988,7.7844,8.0371,688400.0],["2003-10-02",8.0431,8.0431,7.9157,7.9595,652800.0],["2003-10-03",7.9615,8.0252,7.5137,7.6809,1546400.0],["2003-10-06",7.7207,7.7824,7.6112,7.7267,619600.0],["2003-10-07",7.7525,7.9555,7.7525,7.9217,680800.0],["2003-10-08",7.8819,8.2362,7.8819,8.0849,518000.0],["2003-10-09",8.061,8.061,7.866,8.0212,591200.0],["2003-10-10",8.071,8.1088,7.9516,8.0332,428000.0],["2003-10-13",8.0352,8.4571,7.9675,8.3198,937600.0],["2003-10-14",8.3198,8.5109,8.3039,8.3397,1175600.0],["2003-10-15",8.3576,8.3894,8.3198,8.3636,667200.0],["2003-10-16",8.4133,8.5367,8.3934,8.5288,810000.0],["2003-10-17",8.4989,8.5268,8.3596,8.3695,512400.0],["2003-10-20",8.3894,8.6522,8.3894,8.4492,1062400.0],["2003-10-21",8.4989,8.9468,8.489,8.9129,1211600.0],["2003-10-22",8.9567,9.0562,8.9169,9.0065,978400.0],["2003-10-23",8.9667,9.0363,8.7597,9.0164,1156800.0],["2003-10-24",9.0562,9.303,9.0562,9.2254,1265600.0],["2003-10-27",9.2055,9.2254,9.0761,9.1597,904800.0],["2003-10-28",9.11,9.2115,9.0164,9.0642,978800.0],["2003-10-29",9.0642,9.725,9.0562,9.725,1757200.0],["2003-10-30",9.731,9.9161,9.6036,9.6752,3330800.0],["2003-10-31",9.713,9.8683,9.3986,9.4782,1158400.0],["2003-11-03",9.3846,9.5538,9.2572,9.2931,1264400.0],["2003-11-04",9.3329,9.4642,9.2314,9.2652,1000400.0],["2003-11-05",9.305,9.5638,9.305,9.3946,1453200.0],["2003-11-06",9.3588,9.5299,9.2752,9.303,1168000.0],["2003-11-07",9.2632,9.6732,9.1557,9.6135,1443200.0],["2003-11-10",9.6135,9.7628,9.4702,9.4961,658000.0],["2003-11-11",9.5359,9.6593,9.4543,9.526,454800.0],["2003-11-12",9.5936,10.0335,9.5936,9.9658,1319600.0],["2003-11-13",10.1111,10.1509,9.7529,9.8723,832200.0],["2003-11-14",9.9997,10.0594,9.8882,9.9001,662000.0],["2003-11-17",9.9519,10.0315,9.5737,9.8165,1226800.0],["2003-11-18",9.8041,10.466,9.8041,10.454,1214400.0],["2003-11-19",10.478,10.5262,10.1892,10.4821,1143800.0],["2003-11-20",10.7508,10.7629,10.47,10.7107,1341200.0],["2003-11-21",10.8912,10.9915,10.6947,10.815,986000.0],["2003-11-24",10.815,10.815,10.474,10.7107,680000.0],["2003-11-25",10.9875,11.4248,10.799,11.0557,809600.0],["2003-11-26",11.3525,11.9142,11.2723,11.6855,903200.0],["2003-11-28",11.9944,11.9944,11.6173,11.6775,450400.0],["2003-12-01",11.7778,12.2672,11.7778,12.215,1369000.0],["2003-12-02",12.0345,12.6603,12.0345,12.5159,1101200.0],["2003-12-03",12.556,12.7606,12.1749,12.4758,849200.0],["2003-12-04",12.4758,12.5079,12.2271,12.2431,1279800.0],["2003-12-05",12.1428,12.2752,11.9342,12.2752,1731400.0],["2003-12-08",12.3554,12.4758,12.2391,12.4718,1205200.0],["2003-12-09",12.6162,12.6763,12.0987,12.1027,1033200.0],["2003-12-10",11.9342,12.0586,10.3096,10.5302,4138800.0],["2003-12-11",10.0288,11.3726,9.7881,11.2442,5269200.0],["2003-12-12",11.2322,11.5331,10.8311,11.176,1341400.0],["2003-12-15",10.8311,11.4528,10.8311,10.9915,974200.0],["2003-12-16",10.811,10.9474,10.2293,10.3256,1592200.0],["2003-12-17",10.3256,10.7468,10.129,10.7268,1793600.0],["2003-12-18",10.6305,10.8912,10.5182,10.6024,994600.0],["2003-12-19",10.6064,10.7268,10.3858,10.5703,1613600.0],["2003-12-22",10.6706,10.9514,10.5222,10.5984,1051600.0],["2003-12-23",10.5904,10.9273,10.5663,10.9113,581800.0],["2003-12-24",10.9313,10.9514,10.6826,10.7709,596400.0],["2003-12-26",10.8311,11.168,10.7949,11.1119,267800.0],["2003-12-29",11.4328,11.7417,11.152,11.6334,1049400.0],["2003-12-30",11.7336,11.9142,11.3927,11.4127,630600.0],["2003-12-31",11.513,11.5852,11.2723,11.3445,436800.0],["2004-01-02",11.3405,11.5852,11.2723,11.5652,365400.0],["2004-01-05",11.7938,12.195,11.7938,12.0265,1337000.0],["2004-01-06",12.195,12.2311,11.7537,11.854,944000.0],["2004-01-07",11.9342,11.9342,10.9915,11.172,1641200.0],["2004-01-08",11.2322,11.2723,10.45,11.2322,2336400.0],["2004-01-09",11.2121,11.7136,11.2121,11.4127,844400.0],["2004-01-12",11.4328,11.4568,11.152,11.2322,626200.0],["2004-01-13",11.2322,11.3927,10.7107,10.7268,814400.0],["2004-01-14",10.5101,10.5101,9.7881,10.3096,2492400.0],["2004-01-15",9.9485,9.9485,9.3468,9.427,2748000.0],["2004-01-16",9.7078,9.7439,9.4351,9.4671,1366400.0],["2004-01-20",9.5273,10.1852,9.5273,10.1692,1955600.0],["2004-01-21",10.1651,10.1651,9.8964,9.9365,1006800.0],["2004-01-22",9.9565,10.109,9.8763,9.9886,961400.0],["2004-01-23",9.8282,10.2012,9.8282,10.1692,1392200.0],["2004-01-26",10.1692,10.2895,10.0288,10.1491,1529200.0],["2004-01-27",10.1932,10.6144,10.1892,10.2333,897000.0],["2004-01-28",10.3336,10.5302,9.427,9.5915,1145400.0],["2004-01-29",9.5915,9.8081,8.9256,9.1823,1825600.0],["2004-01-30",9.2064,9.423,9.1061,9.3869,1125600.0],["2004-02-02",9.3067,9.7038,9.1462,9.7038,1216800.0],["2004-02-03",9.768,10.1892,9.768,10.1331,1409200.0],["2004-02-04",10.1732,10.1892,9.7239,9.7279,713600.0],["2004-02-05",9.6477,10.0408,9.6356,9.772,566200.0],["2004-02-06",9.8683,10.109,9.8683,10.0809,1430400.0],["2004-02-09",10.2494,10.6265,10.2173,10.5583,1710800.0],["2004-02-10",10.6586,10.7107,10.117,10.2694,837400.0],["2004-02-11",10.2694,10.6505,10.2694,10.6184,949600.0],["2004-02-12",10.7909,10.9153,10.6024,10.7067,649400.0],["2004-02-13",10.807,11.144,10.5101,10.5502,728800.0],["2004-02-17",10.6505,11.0758,10.6505,11.0517,953800.0],["2004-02-18",11.0557,11.0557,10.2694,10.4058,923000.0],["2004-02-19",10.4058,10.4179,10.1531,10.2895,754600.0],["2004-02-20",10.0288,10.0889,9.7359,9.8924,943400.0],["2004-02-23",9.8282,10.0167,9.5875,9.6477,997400.0],["2004-02-24",9.7479,10.4058,9.7479,10.113,1244800.0],["2004-02-25",10.113,10.113,9.6116,9.8081,700000.0],["2004-02-26",9.7279,10.0288,9.5273,9.7841,707600.0],["2004-02-27",9.8843,9.9485,9.5554,9.7118,1295200.0],["2004-03-01",10.0288,10.2293,9.9285,10.1331,657000.0],["2004-03-02",10.133,10.1812,9.8723,9.9285,1102400.0],["2004-03-03",9.9285,9.9285,9.4671,9.6517,1186200.0],["2004-03-04",9.6637,9.9285,9.6637,9.8081,501000.0],["2004-03-05",10.1892,10.2293,10.0328,10.2293,552400.0],["2004-03-08",10.0288,10.2333,9.9285,10.117,723800.0],["2004-03-09",10.0488,10.2494,10.0488,10.1772,773800.0],["2004-03-10",10.1772,10.1772,9.7479,9.8723,828600.0],["2004-03-11",9.8282,10.0207,9.7479,10.0207,892800.0],["2004-03-12",10.0288,10.3096,9.8683,10.3096,1210200.0],["2004-03-15",10.3296,10.3296,10.109,10.1972,969000.0],["2004-03-16",10.2694,10.4861,10.0368,10.2454,783000.0],["2004-03-17",10.2293,10.2574,9.8843,10.2574,696000.0],["2004-03-18",10.3296,10.6706,10.2775,10.4419,1202400.0],["2004-03-19",10.6425,10.7428,10.5141,10.7428,583800.0],["2004-03-22",10.9715,11.1119,10.7308,10.7548,967200.0],["2004-03-23",10.6746,10.827,10.478,10.6505,595200.0],["2004-03-24",10.47,10.5823,10.4299,10.5101,707600.0],["2004-03-25",10.5182,10.6545,10.3697,10.5864,802600.0],["2004-03-26",10.7869,10.9514,10.7629,10.7709,750600.0],["2004-03-29",10.8712,11.148,10.8311,11.1319,782800.0],["2004-03-30",11.1319,11.505,11.0677,11.3365,1001400.0],["2004-03-31",11.5692,12.0626,11.5331,11.5932,1396400.0],["2004-04-01",11.6935,12.0144,11.6334,11.7617,884000.0],["2004-04-02",11.6334,11.7136,11.3927,11.5972,1162600.0],["2004-04-05",11.3566,11.4288,10.8551,11.0958,851800.0],["2004-04-06",11.1961,11.1961,11.0116,11.0116,495600.0],["2004-04-07",10.9715,11.3285,10.9514,11.2964,711400.0],["2004-04-08",11.2924,11.3004,11.0316,11.2322,279400.0],["2004-04-12",11.1319,11.2964,10.9394,11.144,262200.0],["2004-04-13",10.3854,10.9341,10.0949,10.1111,2023800.0],["2004-04-14",9.8448,10.4096,9.8246,10.0667,927200.0],["2004-04-15",10.0384,10.1393,9.9214,10.0142,846800.0],["2004-04-16",10.0707,10.3693,10.0667,10.2967,555000.0],["2004-04-19",10.5105,10.5186,10.216,10.4016,689600.0],["2004-04-20",10.3652,10.3652,9.8488,9.8488,1087600.0],["2004-04-21",9.6027,10.1675,9.5018,10.1675,1806400.0],["2004-04-22",10.107,10.2039,9.9376,10.0909,708400.0],["2004-04-23",10.107,10.1433,9.9013,9.9658,573000.0],["2004-04-26",9.9053,10.1232,9.5946,9.6027,1041800.0],["2004-04-27",9.6027,9.8165,9.522,9.6108,612400.0],["2004-04-28",8.9773,8.9773,8.2793,8.7796,2698200.0],["2004-04-29",8.8684,9.2799,8.8684,9.0782,1372600.0],["2004-04-30",9.2396,9.2718,8.7271,8.7312,746200.0],["2004-05-03",8.7352,8.937,8.6101,8.7554,597200.0],["2004-05-04",8.9571,9.1589,8.945,9.1185,1123600.0],["2004-05-05",9.2194,9.2678,8.7554,8.8684,795400.0],["2004-05-06",8.8966,8.9369,8.598,8.6666,459000.0],["2004-05-07",8.6343,8.6343,7.9888,8.0291,846200.0],["2004-05-10",7.5651,8.364,7.5087,8.2833,1402400.0],["2004-05-11",8.2833,8.3842,8.0856,8.364,546600.0],["2004-05-12",8.5335,8.6908,7.9928,8.1946,966400.0],["2004-05-13",8.1986,8.2833,8.009,8.0695,453800.0],["2004-05-14",8.013,8.1663,7.9888,8.0695,1215200.0],["2004-05-17",8.1703,8.594,7.9565,8.0291,1082600.0],["2004-05-18",8.0291,8.2107,7.8798,8.2107,942800.0],["2004-05-19",8.4326,9.0015,8.4044,8.715,1460400.0],["2004-05-20",8.715,8.7231,8.5214,8.6545,566800.0],["2004-05-21",8.9773,9.2799,8.9531,9.2718,1186200.0],["2004-05-24",9.2799,9.4736,9.0862,9.288,622000.0],["2004-05-25",9.3606,9.6067,9.3243,9.4211,768000.0],["2004-05-26",9.4655,9.5381,9.2355,9.3202,493200.0],["2004-05-27",9.4413,9.6632,9.3727,9.3727,448200.0],["2004-05-28",9.4211,9.5099,9.3001,9.4534,292200.0],["2004-06-01",9.522,9.5946,9.0782,9.2073,294800.0],["2004-06-02",9.179,9.4009,9.0257,9.2638,357200.0],["2004-06-03",9.3606,9.3606,8.9047,8.9813,367200.0],["2004-06-04",8.8764,9.4292,8.8764,9.3445,585400.0],["2004-06-07",9.4413,9.5664,9.3404,9.3525,323200.0],["2004-06-08",9.4292,9.4292,9.0176,9.2597,366600.0],["2004-06-09",9.0983,9.0983,8.2712,8.3923,728000.0],["2004-06-10",8.4931,8.7312,8.4891,8.6626,496200.0],["2004-06-14",8.594,8.594,8.1179,8.2874,670200.0],["2004-06-15",8.3156,8.4326,8.2672,8.3075,824800.0],["2004-06-16",8.2712,8.3237,8.1018,8.1623,892600.0],["2004-06-17",8.2309,8.2995,7.9605,8.1058,1459200.0],["2004-06-18",8.3116,8.6142,8.3116,8.5819,574800.0],["2004-06-21",8.5819,8.6585,8.4124,8.5496,444400.0],["2004-06-22",8.4972,8.6384,8.4609,8.6101,223000.0],["2004-06-23",8.5496,8.6747,8.4407,8.6021,280000.0],["2004-06-24",8.8361,9.1387,8.8361,8.9329,465000.0],["2004-06-25",8.9733,8.9934,8.7756,8.7756,238000.0],["2004-06-28",8.7756,8.937,8.7352,8.7594,554000.0],["2004-06-29",8.8159,8.8159,8.5617,8.6949,530000.0],["2004-06-30",8.7473,8.9491,8.7473,8.9168,907600.0],["2004-07-01",8.945,8.9571,8.7675,8.8078,804200.0],["2004-07-02",8.8966,8.9692,8.7836,8.8764,390600.0],["2004-07-06",8.8764,8.9733,8.5093,8.7473,502000.0],["2004-07-07",8.8764,9.175,8.8764,9.1508,567800.0],["2004-07-08",9.2073,9.4574,9.062,9.4413,556600.0],["2004-07-09",9.4413,9.4937,9.0822,9.4413,561000.0],["2004-07-12",9.5422,9.5422,9.2799,9.3646,366800.0],["2004-07-13",9.1629,9.3687,9.0782,9.3687,417800.0],["2004-07-14",9.4009,9.4615,9.2476,9.288,307600.0],["2004-07-15",9.179,9.4009,9.1185,9.3687,475400.0],["2004-07-16",9.4171,9.5785,9.3767,9.4252,270600.0],["2004-07-19",9.4413,9.4413,9.1589,9.3888,472600.0],["2004-07-20",9.3243,9.3243,9.0782,9.179,508600.0],["2004-07-21",9.0983,9.1669,8.5577,8.594,904600.0],["2004-07-22",8.6747,8.6908,8.3882,8.5052,823200.0],["2004-07-23",8.2712,8.2914,8.0897,8.1219,1579600.0],["2004-07-26",8.0695,8.4286,8.0695,8.3721,1262600.0],["2004-07-27",8.3035,8.4407,8.013,8.3923,550400.0],["2004-07-28",8.3923,8.7917,8.3317,8.715,355800.0],["2004-07-29",8.6545,8.7554,8.5536,8.5536,371200.0],["2004-07-30",8.715,9.0378,8.6868,8.6868,514000.0],["2004-08-02",8.7836,8.9248,8.7836,8.8603,275000.0],["2004-08-03",8.8603,9.0459,8.832,8.832,398000.0],["2004-08-04",8.832,8.8563,8.5335,8.5335,372600.0],["2004-08-05",8.6343,8.8038,8.2914,8.3237,240200.0],["2004-08-06",8.5133,8.6828,8.473,8.5738,569800.0],["2004-08-09",8.5133,8.5859,8.3802,8.5658,512000.0],["2004-08-10",8.5658,8.8482,8.5456,8.6222,421200.0],["2004-08-11",8.5415,8.5415,8.2631,8.2672,1101000.0],["2004-08-12",8.3479,8.477,8.3479,8.3479,214000.0],["2004-08-13",8.4124,8.715,8.4124,8.5698,495000.0],["2004-08-16",8.6343,8.7675,8.5859,8.6747,445800.0],["2004-08-17",8.4931,8.8764,8.4931,8.7917,1052600.0],["2004-08-18",8.7675,8.8684,8.6343,8.8361,706000.0],["2004-08-19",8.8563,9.1992,8.8361,9.0782,1752400.0],["2004-08-20",9.0176,9.3808,9.0015,9.2113,970000.0],["2004-08-23",9.2153,9.2153,9.0217,9.1589,378400.0],["2004-08-24",9.0983,9.0983,8.8119,8.8159,276400.0],["2004-08-25",8.8401,9.2839,8.8401,9.2113,877200.0],["2004-08-26",9.2113,9.3243,9.1548,9.1992,568800.0],["2004-08-27",9.2597,9.3606,9.0096,9.1145,205200.0],["2004-08-30",9.2153,9.4171,8.8845,8.8845,313200.0],["2004-08-31",8.8805,9.2194,8.8805,9.1669,505000.0],["2004-09-01",9.1992,9.3202,9.1306,9.2597,305400.0],["2004-09-02",9.2557,9.3283,9.1104,9.3162,334200.0],["2004-09-03",9.1992,9.1992,8.9934,9.1185,191600.0],["2004-09-07",9.1225,9.2557,8.9248,9.2517,303800.0],["2004-09-08",9.1064,9.2638,8.9531,9.1669,454800.0],["2004-09-09",9.1669,9.2597,9.0903,9.1871,193200.0],["2004-09-10",9.2799,9.4574,9.0822,9.1347,214000.0],["2004-09-13",9.0338,9.2073,9.0297,9.0701,102000.0],["2004-09-14",9.1629,9.3606,9.0983,9.1629,322800.0],["2004-09-15",9.2597,9.2597,9.054,9.0782,158800.0],["2004-09-16",9.0015,9.0015,8.4931,8.7957,1463400.0],["2004-09-17",8.7715,8.8441,8.7312,8.7675,522400.0],["2004-09-20",8.6626,8.7433,8.6545,8.6949,520000.0],["2004-09-21",8.9168,8.9854,8.8401,8.8966,1689800.0],["2004-09-22",8.8563,8.8885,8.7352,8.7594,1007200.0],["2004-09-23",8.8159,8.9168,8.7715,8.832,1168400.0],["2004-09-24",8.832,8.9047,8.7957,8.8764,500800.0],["2004-09-27",8.945,9.1064,8.7877,8.8724,613000.0],["2004-09-28",8.9854,9.2517,8.9571,9.2355,1682200.0],["2004-09-29",9.2799,9.4009,9.2194,9.3848,818200.0],["2004-09-30",9.5785,9.643,9.4615,9.5825,937200.0],["2004-10-01",9.5623,9.5623,9.3969,9.4615,867200.0],["2004-10-04",9.3606,9.3606,9.1831,9.2153,502800.0],["2004-10-05",9.522,10.0667,9.3081,10.0667,2481600.0],["2004-10-06",10.2684,10.2684,9.8569,10.0465,800200.0],["2004-10-07",10.1474,10.1877,9.8286,9.8448,444200.0],["2004-10-08",10.1191,10.337,10.0384,10.0909,1177600.0],["2004-10-11",10.0384,10.0384,9.873,9.9537,345000.0],["2004-10-12",9.8085,9.8407,9.6148,9.6793,930600.0],["2004-10-13",9.6713,9.6713,8.9975,9.4574,2416000.0],["2004-10-14",9.4816,9.6511,9.4494,9.526,508400.0],["2004-10-15",9.6229,9.8851,9.6229,9.8044,644800.0],["2004-10-18",9.8044,9.9013,9.5502,9.6269,616200.0],["2004-10-19",9.7439,9.8851,9.7237,9.7762,514600.0],["2004-10-20",10.0868,10.107,9.9618,10.107,810200.0],["2004-10-21",10.1272,10.2603,10.0869,10.22,745200.0],["2004-10-22",10.2684,10.2886,9.9497,10.0505,488000.0],["2004-10-25",10.1877,10.4823,10.1675,10.3289,1045000.0],["2004-10-26",10.2684,10.4096,10.1312,10.3895,752800.0],["2004-10-27",10.4903,10.5589,9.8165,10.0223,891200.0],["2004-10-28",9.9093,10.22,9.7883,9.8246,559400.0],["2004-10-29",9.9255,10.1716,9.9134,10.0223,693400.0],["2004-11-01",9.9658,10.1433,9.8286,9.8569,429000.0],["2004-11-02",9.6955,9.7641,9.4978,9.6834,1094600.0],["2004-11-03",9.6834,9.9456,9.6632,9.9013,1132200.0],["2004-11-04",9.9013,10.3814,9.6592,9.7116,1971200.0],["2004-11-05",9.5462,10.1877,9.5462,10.1272,1656800.0],["2004-11-08",10.107,10.3249,9.9658,10.0788,470800.0],["2004-11-09",10.1272,10.2402,9.9013,10.2119,692400.0],["2004-11-10",10.2079,10.2079,9.9658,10.0828,325000.0],["2004-11-11",10.0142,10.0868,9.8165,9.8367,394200.0],["2004-11-12",9.8448,10.4298,9.8246,10.4298,1500600.0],["2004-11-15",10.5105,10.5226,10.0021,10.0868,846600.0],["2004-11-16",10.1518,10.3305,9.9488,10.0787,882600.0],["2004-11-17",10.2533,10.3873,10.0381,10.1599,1867000.0],["2004-11-18",10.1112,10.1112,9.6645,9.7661,1484200.0],["2004-11-19",9.8513,10.0625,9.6889,9.8635,1279800.0],["2004-11-22",9.6645,9.9082,9.4209,9.9001,1170200.0],["2004-11-23",9.896,9.9001,9.6077,9.6199,1256200.0],["2004-11-24",9.6239,9.8473,9.6239,9.7864,868600.0],["2004-11-26",9.8188,10.233,9.8067,10.0625,590000.0],["2004-11-29",10.0868,10.1802,9.965,9.9772,603000.0],["2004-11-30",9.9772,9.9772,9.4859,9.5427,1259400.0],["2004-12-01",9.6239,9.7376,9.3803,9.3803,1200800.0],["2004-12-02",9.3397,9.3884,8.7793,9.0148,1974000.0],["2004-12-03",8.8118,9.2503,8.8118,8.9458,2261800.0],["2004-12-06",8.9498,9.0554,8.7631,8.9377,863400.0],["2004-12-07",8.8402,9.0108,8.69,8.7752,1472400.0],["2004-12-08",8.4666,8.6575,7.4961,8.6331,5581600.0],["2004-12-09",8.5275,8.8605,8.3489,8.6981,1540800.0],["2004-12-10",8.6981,8.9255,8.5722,8.8524,1500400.0],["2004-12-13",8.9336,9.1204,8.9336,9.1163,1070200.0],["2004-12-14",9.0148,9.2219,8.9417,9.1569,1172600.0],["2004-12-15",9.2788,9.4128,9.2057,9.4128,944400.0],["2004-12-16",9.4128,9.4128,9.1163,9.1326,923800.0],["2004-12-17",9.1732,9.2382,9.0839,9.1529,364200.0],["2004-12-20",9.1569,9.2179,9.0026,9.0757,896200.0],["2004-12-21",9.2788,9.4615,9.1651,9.3316,892400.0],["2004-12-22",9.2179,9.2991,9.1163,9.1326,265600.0],["2004-12-23",9.1285,9.3843,9.1285,9.2991,563800.0],["2004-12-27",9.3031,9.3803,9.2585,9.3275,310400.0],["2004-12-28",9.2991,9.36,9.1772,9.1813,294600.0],["2004-12-29",9.1813,9.2219,9.0148,9.1326,569600.0],["2004-12-30",9.1448,9.3397,9.1082,9.2544,435000.0],["2004-12-31",9.1529,9.364,9.1529,9.2991,689800.0],["2005-01-03",9.2057,9.2057,8.9458,8.9864,883800.0],["2005-01-04",8.9864,9.096,8.7103,8.7549,799400.0],["2005-01-05",8.8564,8.9133,8.7184,8.7712,695200.0],["2005-01-06",8.69,8.8118,8.4829,8.5966,990200.0],["2005-01-07",8.6818,8.8727,8.6453,8.7103,531000.0],["2005-01-10",8.7834,9.0392,8.6697,8.8605,1248400.0],["2005-01-11",8.9255,9.1163,8.8524,8.8889,1063400.0],["2005-01-12",9.0067,9.1285,8.893,8.9905,1372000.0],["2005-01-13",8.8808,8.8808,8.426,8.824,937200.0],["2005-01-14",8.824,8.824,8.7103,8.7468,646000.0],["2005-01-18",8.7427,9.0067,8.7427,8.9945,478600.0],["2005-01-19",9.0392,9.0676,8.8077,8.893,252200.0],["2005-01-20",8.8321,8.8808,8.7427,8.8483,292000.0],["2005-01-21",8.8199,9.0473,8.7387,9.0473,549200.0],["2005-01-24",8.9823,9.1366,8.9539,8.9783,388000.0],["2005-01-25",8.9783,8.9945,8.8118,8.8565,547600.0],["2005-01-26",8.9701,9.0067,8.8443,8.8849,604800.0],["2005-01-27",8.8849,9.0473,8.8727,8.9417,259400.0],["2005-01-28",8.893,8.9458,8.7996,8.8565,165600.0],["2005-01-31",8.824,8.824,8.6047,8.6372,868400.0],["2005-02-01",8.6697,8.7955,8.6697,8.7306,719000.0],["2005-02-02",8.7712,8.8443,8.69,8.7509,494000.0],["2005-02-03",8.5884,8.5925,8.422,8.5275,826400.0],["2005-02-04",8.5397,8.5478,8.2149,8.4423,586800.0],["2005-02-07",8.4301,8.5072,8.1336,8.227,658200.0],["2005-02-08",8.223,8.3164,8.1296,8.2839,774600.0],["2005-02-09",8.1824,8.426,8.1255,8.3854,537800.0],["2005-02-10",8.426,8.5884,8.4016,8.5357,1344400.0],["2005-02-11",8.56,8.6006,8.4544,8.5032,1116800.0],["2005-02-14",8.5478,8.893,8.4544,8.8402,1273200.0],["2005-02-15",8.7955,8.8971,8.6737,8.7427,358000.0],["2005-02-16",8.5844,8.8199,8.5681,8.7468,255400.0],["2005-02-17",8.7834,9.027,8.7834,8.9336,858800.0],["2005-02-18",8.9945,9.0108,8.8564,8.9255,343800.0],["2005-02-22",9.2382,9.2382,8.9986,9.1448,1322600.0],["2005-02-23",9.1366,9.1366,8.9336,9.1245,494800.0],["2005-02-24",9.226,9.295,9.161,9.226,865800.0],["2005-02-25",9.2382,9.4006,9.1894,9.3153,586200.0],["2005-02-28",9.4168,9.4818,9.2544,9.4046,530800.0],["2005-03-01",9.3762,9.3762,8.7834,8.9255,1457800.0],["2005-03-02",8.9661,9.0838,8.8118,9.0595,775200.0],["2005-03-03",9.0595,9.1529,8.8118,8.8118,569800.0],["2005-03-04",8.9336,9.3316,8.9336,9.2585,1450600.0],["2005-03-07",9.2625,9.2828,9.0554,9.1651,924800.0],["2005-03-08",9.2666,9.8107,9.2382,9.7457,2593200.0],["2005-03-09",9.827,10.0747,9.7457,9.9813,1849600.0],["2005-03-10",10.1518,10.1559,9.7457,9.8351,903800.0],["2005-03-11",9.8391,9.9569,9.7539,9.762,625000.0],["2005-03-14",9.7498,9.8879,9.6361,9.7457,1894000.0],["2005-03-15",9.8676,9.965,9.7051,9.7457,731200.0],["2005-03-16",9.827,9.9975,9.7336,9.7457,843200.0],["2005-03-17",9.7254,9.7904,9.4696,9.7254,559000.0],["2005-03-18",9.7254,9.7945,9.6483,9.6889,261600.0],["2005-03-21",9.4859,9.4859,9.2382,9.3437,384400.0],["2005-03-22",9.3397,9.5265,9.092,9.1245,460000.0],["2005-03-23",9.226,9.226,8.9214,8.9295,646000.0],["2005-03-24",9.1976,9.2422,8.9336,9.1001,673200.0],["2005-03-28",9.1001,9.1569,8.9742,9.0595,261200.0],["2005-03-29",9.1001,9.1732,8.5681,8.5722,3141400.0],["2005-03-30",8.6615,9.0432,8.6615,8.9945,1270600.0],["2005-03-31",9.2179,9.3437,9.0635,9.2503,1027200.0],["2005-04-01",9.3275,9.4046,9.2057,9.4046,1259600.0],["2005-04-04",9.4371,9.4371,9.1813,9.295,1340400.0],["2005-04-05",9.3803,9.7457,8.9539,9.0351,1714800.0],["2005-04-06",9.0351,9.1894,9.0351,9.0879,375200.0],["2005-04-07",9.0676,9.23,9.0229,9.1691,270800.0],["2005-04-08",9.0757,9.2666,9.0392,9.0473,277600.0],["2005-04-11",9.0717,9.1772,8.8443,8.9336,496600.0],["2005-04-12",8.8402,8.9864,8.759,8.9498,372200.0],["2005-04-13",8.8889,8.962,8.7346,8.7346,229600.0],["2005-04-14",8.7346,8.759,8.4666,8.5275,622800.0],["2005-04-15",8.5275,8.6873,8.5275,8.6258,1079400.0],["2005-04-18",8.6627,8.8757,8.6094,8.7651,928400.0],["2005-04-19",8.806,9.2402,8.806,9.2115,676200.0],["2005-04-20",9.2689,9.3385,9.0764,9.1091,433600.0],["2005-04-21",9.1951,9.2525,9.0149,9.0313,174600.0],["2005-04-22",9.1337,9.2607,9.0395,9.0682,227000.0],["2005-04-25",9.0313,9.2115,8.9822,9.1788,453200.0],["2005-04-26",9.1788,9.318,9.0272,9.0477,429200.0],["2005-04-27",9.0108,9.0149,8.6627,8.6832,1027400.0],["2005-04-28",8.6135,8.7692,8.5767,8.7487,1128800.0],["2005-04-29",8.7487,8.9699,8.7241,8.7446,1150000.0],["2005-05-02",8.7446,8.7651,8.6545,8.72,924400.0],["2005-05-03",8.72,9.0641,8.6709,8.9699,520800.0],["2005-05-04",9.1132,9.1255,9.0149,9.0477,378000.0],["2005-05-05",9.0477,9.06,8.888,9.0067,322400.0],["2005-05-06",9.0026,9.0067,8.8183,8.8593,351800.0],["2005-05-09",8.8265,8.9043,8.6013,8.6832,1298600.0],["2005-05-10",8.7651,8.8306,8.4292,8.5316,654600.0],["2005-05-11",8.4661,8.7159,8.4374,8.7037,781800.0],["2005-05-12",8.6504,8.6504,8.3227,8.3965,692200.0],["2005-05-13",8.3473,8.4743,8.163,8.1794,739400.0],["2005-05-16",8.2326,8.3678,8.163,8.2531,992200.0],["2005-05-17",8.2736,8.3514,8.1958,8.2941,742000.0],["2005-05-18",8.3432,8.5931,8.3432,8.4948,670400.0],["2005-05-19",8.4374,8.5931,8.4128,8.5931,498000.0],["2005-05-20",8.5931,8.5931,8.3514,8.3555,543600.0],["2005-05-23",8.2736,8.5316,8.2736,8.4374,495800.0],["2005-05-24",8.5193,8.8019,8.5193,8.6422,796000.0],["2005-05-25",8.6996,8.6996,8.507,8.507,401400.0],["2005-05-26",8.4784,8.5726,8.4047,8.5644,532800.0],["2005-05-27",8.5193,8.8716,8.4907,8.8347,627800.0],["2005-05-31",8.806,8.8675,8.5234,8.7569,662000.0],["2005-06-01",8.7733,8.9658,8.7487,8.9576,769400.0],["2005-06-02",9.0477,9.2115,8.9904,8.9904,933600.0],["2005-06-03",9.0928,9.1952,9.0026,9.019,522800.0],["2005-06-06",9.0846,9.232,9.0108,9.0313,506200.0],["2005-06-07",8.9289,8.9945,8.7323,8.7528,360800.0],["2005-06-08",8.7528,8.9084,8.6668,8.7323,455600.0],["2005-06-09",8.7037,8.7856,8.6054,8.7856,199000.0],["2005-06-10",8.7856,9.0846,8.761,9.0354,312400.0],["2005-06-13",9.0477,9.2525,8.9576,9.2033,506200.0],["2005-06-14",9.2443,9.2525,9.0313,9.0805,397600.0],["2005-06-15",9.0723,9.273,9.0559,9.1296,537400.0],["2005-06-16",9.2607,9.5105,9.2607,9.5064,510600.0],["2005-06-17",9.5843,9.6498,9.404,9.4286,475400.0],["2005-06-20",9.3221,9.5843,9.3221,9.4696,559600.0],["2005-06-21",9.4286,9.4901,9.3098,9.4532,388800.0],["2005-06-22",9.4532,9.8095,9.4204,9.4286,692600.0],["2005-06-23",9.49,9.658,9.3754,9.4122,377600.0],["2005-06-24",9.4122,9.4655,9.2689,9.4655,348600.0],["2005-06-27",9.5351,9.7071,9.4819,9.6457,1185400.0],["2005-06-28",9.6457,9.6457,9.4614,9.4614,795200.0],["2005-06-29",9.4614,9.6744,9.4614,9.4901,1056400.0],["2005-06-30",9.4901,9.5761,9.3098,9.4163,377400.0],["2005-07-01",9.4286,9.5761,9.2074,9.445,484000.0],["2005-07-05",9.1624,9.318,9.146,9.1747,605200.0],["2005-07-06",9.2566,9.4941,9.2361,9.3262,630800.0],["2005-07-07",9.3877,9.572,9.318,9.3713,332800.0],["2005-07-08",9.4327,9.4819,9.2361,9.3098,253400.0],["2005-07-11",9.2689,9.6211,9.2689,9.5638,650000.0],["2005-07-12",9.617,9.6293,9.3713,9.4532,281800.0],["2005-07-13",9.4327,9.4327,9.2443,9.2443,294800.0],["2005-07-14",9.2402,9.4327,9.0928,9.0928,566400.0],["2005-07-15",9.0723,9.1501,8.9699,9.0354,503000.0],["2005-07-18",9.1132,9.1829,8.9781,9.0149,576600.0],["2005-07-19",8.9904,9.1419,8.9617,9.0436,321800.0],["2005-07-20",8.9781,9.1542,8.9781,9.0764,569000.0],["2005-07-21",9.1132,9.4327,9.0272,9.2525,533800.0],["2005-07-22",9.4409,9.6252,9.3385,9.6252,920600.0],["2005-07-25",9.5802,9.6703,9.4327,9.572,566800.0],["2005-07-26",9.5351,9.5597,9.2033,9.318,440400.0],["2005-07-27",9.318,9.5515,9.318,9.4941,529000.0],["2005-07-28",9.5433,9.5433,9.2402,9.5064,274400.0],["2005-07-29",9.6252,9.7481,9.5023,9.6375,850600.0],["2005-08-01",9.6252,9.7317,9.5433,9.6211,396000.0],["2005-08-02",9.6211,9.744,9.617,9.7112,278000.0],["2005-08-03",9.7317,10.1659,9.7317,10.0717,1763600.0],["2005-08-04",10.0348,10.3215,9.9856,10.2396,1439200.0],["2005-08-05",10.2437,10.301,9.9324,10.1536,1114000.0],["2005-08-08",10.1945,10.4239,10.1249,10.2232,490600.0],["2005-08-09",10.2232,10.2355,9.9529,10.1249,285800.0],["2005-08-10",9.9324,10.0225,9.7809,9.9324,1487600.0],["2005-08-11",10.0348,10.2314,9.9324,9.9529,1754600.0],["2005-08-12",9.9529,10.1863,9.9529,10.1822,1200000.0],["2005-08-15",10.1782,10.1782,9.9734,10.1495,775800.0],["2005-08-16",10.1495,10.4935,10.088,10.0962,674600.0],["2005-08-17",10.1372,10.3174,10.0061,10.0635,522000.0],["2005-08-18",9.9734,10.1413,9.916,9.9242,388600.0],["2005-08-19",9.9938,10.1577,9.9652,10.0676,286000.0],["2005-08-22",10.17,10.3174,10.1413,10.2396,395600.0],["2005-08-23",10.301,10.3748,10.0266,10.0389,337600.0],["2005-08-24",10.0758,10.1577,9.8628,9.916,295600.0],["2005-08-25",9.9365,10.0184,9.8382,9.8587,233400.0],["2005-08-26",9.8587,10.1618,9.8546,9.9037,235800.0],["2005-08-29",9.8177,10.1126,9.8177,10.0471,246400.0],["2005-08-30",10.0471,10.0962,9.83,9.8505,588400.0],["2005-08-31",9.8095,10.2068,9.8095,10.1618,639400.0],["2005-09-01",10.2314,10.813,10.2314,10.6328,1423200.0],["2005-09-02",10.727,10.7311,10.5304,10.6205,367200.0],["2005-09-06",10.342,10.8826,10.342,10.8826,1033000.0],["2005-09-07",10.8826,11.026,10.7229,10.772,531800.0],["2005-09-08",11.0178,11.1775,10.9236,11.1202,1035600.0],["2005-09-09",11.2267,12.0786,11.1612,11.9516,1625800.0],["2005-09-12",11.8779,11.882,11.4438,11.497,1082800.0],["2005-09-13",11.3946,11.3946,10.9277,11.1325,713400.0],["2005-09-14",11.3127,11.8411,11.2922,11.8411,1057800.0],["2005-09-15",11.9435,12.4718,11.882,12.3899,1296200.0],["2005-09-16",12.7995,13.1067,12.3571,12.5333,1692800.0],["2005-09-19",12.7053,12.779,12.1278,12.1728,1116400.0],["2005-09-20",12.2875,12.4472,12.1196,12.1605,1256000.0],["2005-09-21",12.3489,12.6971,12.1319,12.181,1125400.0],["2005-09-22",12.1851,12.1851,11.71,11.837,1408200.0],["2005-09-23",11.7673,12.1646,11.4683,12.1646,1077200.0],["2005-09-26",12.0213,12.4841,11.6731,12.4145,975800.0],["2005-09-27",12.4431,12.4472,11.7919,12.0049,1316600.0],["2005-09-28",12.3899,12.3899,11.923,12.2056,777400.0],["2005-09-29",12.1851,12.566,12.1605,12.3326,701400.0],["2005-09-30",12.3489,12.7831,12.3121,12.7176,1961600.0],["2005-10-03",12.7217,12.8937,12.4964,12.7913,611800.0],["2005-10-04",12.7995,12.8609,12.2875,12.2957,1365800.0],["2005-10-05",12.2998,12.4227,11.9639,12.0008,940200.0],["2005-10-06",12.2056,12.3817,11.8984,12.1155,581600.0],["2005-10-07",12.1155,12.5578,12.0827,12.5496,757600.0],["2005-10-10",12.5537,12.6684,12.2998,12.308,517000.0],["2005-10-11",12.4923,12.8282,12.4431,12.6561,463000.0],["2005-10-12",12.7299,13.3279,12.5619,12.779,2284600.0],["2005-10-13",12.6152,12.6152,12.267,12.4022,786200.0],["2005-10-14",12.2343,12.2629,11.9189,12.1114,1083400.0],["2005-10-17",12.2793,12.7217,12.2343,12.6602,829400.0],["2005-10-18",12.6152,12.6193,12.0581,12.0663,739600.0],["2005-10-19",11.7141,11.9516,11.2349,11.7878,1038000.0],["2005-10-20",11.6936,11.8984,11.2635,11.4438,895800.0],["2005-10-21",11.5339,12.0991,11.3332,11.9435,1156600.0],["2005-10-24",12.1851,12.4677,12.1851,12.4145,840600.0],["2005-10-25",12.6561,12.8937,12.5947,12.7626,1266000.0],["2005-10-26",12.9633,13.1435,12.2384,12.3653,741800.0],["2005-10-27",11.8165,11.9476,10.5222,10.5673,4686800.0],["2005-10-28",10.5673,10.8376,9.8341,10.0921,3184200.0],["2005-10-31",10.0921,10.7884,9.9693,10.555,2365000.0],["2005-11-01",10.3829,10.9809,10.2928,10.7843,1420000.0],["2005-11-02",10.7802,11.0874,10.7557,10.9973,550600.0],["2005-11-03",10.9768,11.0547,10.6123,10.6983,771000.0],["2005-11-04",10.7434,10.8048,10.469,10.5959,835600.0],["2005-11-07",10.5959,10.6082,10.3584,10.387,572200.0],["2005-11-08",10.4075,10.7966,10.4075,10.5795,773400.0],["2005-11-09",10.7024,11.1693,10.5836,11.1652,2100600.0],["2005-11-10",11.2635,11.3905,10.9809,11.1366,1159200.0],["2005-11-11",11.1038,11.5175,11.0096,11.4561,666800.0],["2005-11-14",11.5303,11.5344,11.151,11.2211,1603600.0],["2005-11-15",11.2005,11.3076,10.9861,11.0768,641600.0],["2005-11-16",11.2128,11.7364,11.1881,11.419,1507600.0],["2005-11-17",11.6869,12.2228,11.6168,11.9095,2190000.0],["2005-11-18",12.0785,12.0785,11.5921,11.658,883600.0],["2005-11-21",11.7405,11.9466,11.6745,11.8518,744000.0],["2005-11-22",11.86,11.9342,11.5962,11.8559,770400.0],["2005-11-23",11.8518,11.8518,11.4767,11.5014,1043200.0],["2005-11-25",11.5385,11.7487,11.3901,11.588,768200.0],["2005-11-28",11.7694,11.959,11.6745,11.8188,908200.0],["2005-11-29",11.8518,12.0249,11.6251,11.8436,924800.0],["2005-11-30",11.5509,11.7735,11.5426,11.5509,534800.0],["2005-12-01",11.9507,12.3259,11.9507,12.2022,1109600.0],["2005-12-02",12.3259,12.4083,11.7694,11.9549,791000.0],["2005-12-05",12.0579,12.2352,11.8147,12.0991,797800.0],["2005-12-06",12.1033,12.5732,11.9301,12.5732,1601600.0],["2005-12-07",12.5732,12.903,12.3465,12.5031,865000.0],["2005-12-08",12.5938,12.8535,12.5485,12.6557,748000.0],["2005-12-09",12.7381,13.0432,12.4743,12.6186,1177400.0],["2005-12-12",13.1916,13.2204,12.8535,12.87,2173000.0],["2005-12-13",12.7835,12.8288,12.2888,12.4042,1934400.0],["2005-12-14",12.2434,12.2434,11.8312,11.8436,1928000.0],["2005-12-15",11.6168,12.062,11.6168,11.7735,1588600.0],["2005-12-16",11.6704,12.0991,11.6251,11.7158,937600.0],["2005-12-19",11.79,11.9549,11.2417,11.2747,1084800.0],["2005-12-20",11.2747,11.4519,11.0603,11.3118,1019200.0],["2005-12-21",11.3118,11.4066,10.9779,11.3942,1854000.0],["2005-12-22",11.4643,11.6869,11.2829,11.6869,1581400.0],["2005-12-23",11.7858,11.8807,11.6086,11.6251,690000.0],["2005-12-27",11.7487,11.8724,11.4973,11.5715,412200.0],["2005-12-28",11.9507,11.9507,11.6622,11.86,380000.0],["2005-12-29",11.9301,11.992,11.7776,11.959,443600.0],["2005-12-30",11.9342,11.9384,11.5962,11.6663,395200.0],["2006-01-03",11.9342,12.3465,11.8807,12.1857,900800.0],["2006-01-04",12.6763,12.6969,12.4495,12.5979,1321200.0],["2006-01-05",12.6021,12.6021,12.0868,12.3547,1348400.0],["2006-01-06",12.6763,12.8453,12.6227,12.7175,1122200.0],["2006-01-09",12.7175,12.9195,12.5031,12.9071,1470400.0],["2006-01-10",12.7134,12.8412,12.5073,12.7752,1440800.0],["2006-01-11",12.8329,12.903,12.3671,12.4001,1028200.0],["2006-01-12",12.161,12.3011,11.7858,11.8147,1393000.0],["2006-01-13",11.6374,12.3588,11.6374,12.2475,2735800.0],["2006-01-17",12.2063,12.4537,11.9507,12.1898,1817400.0],["2006-01-18",11.9837,12.0909,11.6787,11.8023,1549000.0],["2006-01-19",11.9549,11.9961,11.7446,11.7446,2231600.0],["2006-01-20",11.4396,11.4725,10.7388,11.0892,6630000.0],["2006-01-23",11.0686,11.1716,10.7181,10.8789,2602600.0],["2006-01-24",10.8377,11.0768,10.6687,11.0232,1288600.0],["2006-01-25",11.2541,11.2705,11.0974,11.1881,1380600.0],["2006-01-26",11.2334,11.6127,11.1922,11.5426,3572600.0],["2006-01-27",11.6457,11.7116,11.1428,11.217,2429000.0],["2006-01-30",11.1634,11.2334,10.9078,11.1304,2313200.0],["2006-01-31",11.3324,11.6745,11.2829,11.4272,1663200.0],["2006-02-01",11.5426,11.6416,10.9655,11.0768,1753800.0],["2006-02-02",11.1263,11.3695,10.8418,11.015,1190400.0],["2006-02-03",11.118,11.118,10.883,10.9985,1007000.0],["2006-02-06",10.982,11.217,10.982,11.1428,592200.0],["2006-02-07",10.9243,10.9243,10.376,10.4955,1364800.0],["2006-02-08",10.5368,10.9037,10.512,10.6646,2280200.0],["2006-02-09",10.8501,11.0644,10.6893,10.7717,1315000.0],["2006-02-10",10.7181,10.7181,10.3513,10.5656,1266800.0],["2006-02-13",10.6192,10.6192,10.0709,10.1122,1033000.0],["2006-02-14",10.0998,10.5079,10.0998,10.3966,1681600.0],["2006-02-15",10.4048,10.5821,10.2152,10.2935,1073200.0],["2006-02-16",10.2977,10.6068,10.2812,10.3306,1205200.0],["2006-02-17",10.3471,10.9243,10.3471,10.6563,943000.0],["2006-02-21",10.7181,11.1221,10.7058,11.1139,1635600.0],["2006-02-22",11.151,11.5632,11.151,11.2664,1686200.0],["2006-02-23",11.2211,11.3159,11.0067,11.0727,999400.0],["2006-02-24",11.2376,11.5467,11.2293,11.5261,681800.0],["2006-02-27",11.4396,11.4396,11.1056,11.1304,926800.0],["2006-02-28",11.1304,11.1634,10.6604,10.8088,1513200.0],["2006-03-01",10.8666,11.2912,10.8542,11.0067,1793000.0],["2006-03-02",11.0314,11.2953,10.8913,11.2252,1629000.0],["2006-03-03",11.1592,11.3365,10.6357,10.6769,1981800.0],["2006-03-06",10.5821,10.681,9.9679,10.0421,2367000.0],["2006-03-07",10.0874,10.2276,9.7288,10.1658,2661800.0],["2006-03-08",10.0998,10.2771,9.6917,10.207,2125000.0],["2006-03-09",10.3471,10.3719,10.0998,10.1575,1231200.0],["2006-03-10",9.9349,10.3471,9.8813,10.1369,1227000.0],["2006-03-13",10.1369,10.141,9.7288,9.7741,2199800.0],["2006-03-14",9.8112,10.0833,9.7288,9.9555,1537400.0],["2006-03-15",10.2029,10.2029,9.8978,9.9596,1104600.0],["2006-03-16",9.9967,10.0173,9.8112,9.9308,703800.0],["2006-03-17",9.9349,10.0874,9.9102,10.0173,846600.0],["2006-03-20",9.7824,9.9267,9.6999,9.7782,1091000.0],["2006-03-21",9.7782,9.8772,9.5598,9.6505,1024000.0],["2006-03-22",9.601,9.7329,9.5021,9.5433,414000.0],["2006-03-23",9.5062,9.6834,9.4732,9.6257,734200.0],["2006-03-24",9.6505,9.836,9.4031,9.5556,1545000.0],["2006-03-27",9.737,9.9143,9.6175,9.77,1963400.0],["2006-03-28",9.8112,9.9143,9.5639,9.5639,1816800.0],["2006-03-29",9.6669,10.4007,9.6546,10.3471,1711600.0],["2006-03-30",10.5491,10.7511,10.3265,10.343,2237800.0],["2006-03-31",10.3183,10.3224,9.9967,10.1781,1127600.0],["2006-04-03",10.3224,10.4955,10.2276,10.3348,2259000.0],["2006-04-04",10.3884,10.4955,10.1658,10.4955,852800.0],["2006-04-05",10.5574,10.714,10.4667,10.6316,1606200.0],["2006-04-06",10.7223,10.7924,10.2441,10.4832,2114000.0],["2006-04-07",10.3142,10.8459,10.2729,10.6852,1873400.0],["2006-04-10",11.015,11.5014,10.6439,10.6975,1914800.0],["2006-04-11",10.6975,10.8295,10.0544,10.0751,2775000.0],["2006-04-12",10.2029,10.4461,10.1781,10.3265,1626600.0],["2006-04-13",10.2647,10.2647,9.9844,10.0297,807600.0],["2006-04-17",10.3059,10.6728,10.2606,10.4708,1593600.0],["2006-04-18",10.6163,11.1195,10.5124,11.0987,2275800.0],["2006-04-19",11.1278,11.8847,10.8451,11.8514,2787200.0],["2006-04-20",11.9054,11.9096,10.9781,11.0156,2674800.0],["2006-04-21",11.3316,11.7058,11.2276,11.5728,1269800.0],["2006-04-24",11.5603,11.5603,11.2318,11.3108,934400.0],["2006-04-25",11.4356,11.5561,11.2692,11.4356,1188000.0],["2006-04-26",11.7682,12.3379,11.6975,12.0884,2897600.0],["2006-04-27",11.9262,12.0593,11.4647,11.4647,1501200.0],["2006-04-28",11.9761,12.6831,11.8597,12.6373,3229200.0],["2006-05-01",12.8868,13.0157,12.4294,12.4544,1191600.0],["2006-05-02",12.4252,12.5542,11.947,12.1591,3030000.0],["2006-05-03",12.3088,12.4419,11.473,11.606,2901400.0],["2006-05-04",11.6435,12.0344,11.6102,11.8223,1218000.0],["2006-05-05",11.9096,12.0593,11.9096,12.0593,822200.0],["2006-05-08",12.1882,12.1882,11.6975,11.9761,1359600.0],["2006-05-09",12.1466,12.9534,12.1051,12.9159,2189000.0],["2006-05-10",12.8702,13.0448,12.6248,12.9949,1297000.0],["2006-05-11",13.3151,13.5106,12.5458,12.5542,1650400.0],["2006-05-12",12.4959,12.5708,11.6809,12.0302,1782200.0],["2006-05-15",11.6435,11.6435,11.3066,11.3524,1501400.0],["2006-05-16",11.4979,11.7849,11.1777,11.6227,1618000.0],["2006-05-17",11.7391,11.9138,11.0447,11.1653,2000800.0],["2006-05-18",11.1653,11.3025,10.7661,10.8534,1673800.0],["2006-05-19",10.8118,10.816,10.2213,10.4958,3124200.0],["2006-05-22",10.3544,10.3585,9.9552,10.2837,3681200.0],["2006-05-23",10.9158,11.107,10.6829,10.9199,3103800.0],["2006-05-24",10.4999,10.7785,10.3502,10.4084,2583600.0],["2006-05-25",10.6954,11.0031,10.5415,10.9989,994600.0],["2006-05-26",11.1486,11.1653,10.712,10.9864,1287800.0],["2006-05-30",11.028,11.3316,10.8617,10.8659,2145200.0],["2006-05-31",10.5249,10.9033,10.4292,10.7161,2359000.0],["2006-06-01",10.7162,11.1985,10.3377,11.0405,1950000.0],["2006-06-02",11.2817,11.4397,11.1278,11.4356,1490400.0],["2006-06-05",11.8098,12.3712,11.4314,11.473,2804000.0],["2006-06-06",11.4771,11.5229,11.211,11.4064,2003200.0],["2006-06-07",11.4064,11.7225,10.9781,11.4397,2729000.0],["2006-06-08",11.186,11.4148,10.7328,11.1486,2752200.0],["2006-06-09",11.2526,11.4688,10.8035,10.8575,1569200.0],["2006-06-12",10.9573,11.0987,10.45,10.4958,1195800.0],["2006-06-13",9.7722,10.1672,9.689,10.0092,3054800.0],["2006-06-14",10.2171,10.4542,10.109,10.4084,1736000.0],["2006-06-15",10.5997,11.0156,10.5415,10.8575,1305600.0],["2006-06-16",10.8284,10.9116,10.633,10.8617,795200.0],["2006-06-19",10.8617,10.8617,10.475,10.5041,934000.0],["2006-06-20",10.5124,10.6662,10.3377,10.3627,1690400.0],["2006-06-21",10.3668,10.9948,10.3169,10.9657,973400.0],["2006-06-22",10.9657,10.9989,10.6787,10.9116,801000.0],["2006-06-23",10.7702,11.1237,10.7369,10.8409,1275200.0],["2006-06-26",10.9158,10.9532,10.687,10.8866,1362400.0],["2006-06-27",10.9781,11.0571,10.4084,10.4167,1495200.0],["2006-06-28",10.4417,10.5082,10.1922,10.3169,1334200.0],["2006-06-29",10.396,11.132,10.3835,10.9698,1463200.0],["2006-06-30",11.1445,11.3649,11.0655,11.3441,1281800.0],["2006-07-03",11.5977,11.9346,11.4647,11.9346,673600.0],["2006-07-05",11.8514,11.8514,11.4563,11.4771,1418600.0],["2006-07-06",11.4979,11.6352,11.2651,11.3565,896800.0],["2006-07-07",11.3565,11.4563,11.0322,11.0655,619000.0],["2006-07-10",10.895,11.1653,10.8243,10.9989,672400.0],["2006-07-11",11.1777,11.315,10.9449,11.2692,1205200.0],["2006-07-12",11.3399,11.5603,11.1944,11.2567,680400.0],["2006-07-13",11.186,11.2526,10.7577,10.766,1192800.0],["2006-07-14",10.8118,10.9781,10.7494,10.8991,1413000.0],["2006-07-17",10.9033,10.9033,10.4542,10.4542,891200.0],["2006-07-18",10.7286,10.7286,10.3585,10.4708,648200.0],["2006-07-19",10.4708,11.0322,10.4708,10.8991,1033000.0],["2006-07-20",10.7702,10.8908,10.6912,10.6912,740600.0],["2006-07-21",10.816,10.87,10.5665,10.6371,1264200.0],["2006-07-24",10.6371,11.0031,10.4084,11.0031,1108000.0],["2006-07-25",11.0072,11.2817,10.8284,11.2734,809400.0],["2006-07-26",11.2734,11.631,11.053,11.6144,804000.0],["2006-07-27",12.1633,12.4668,11.8389,11.8514,3220000.0],["2006-07-28",11.8472,12.0551,11.7641,12.0468,1352200.0],["2006-07-31",11.8722,12.2048,11.8389,12.105,793000.0],["2006-08-01",12.1466,12.4294,11.9637,12.4169,802200.0],["2006-08-02",12.4835,12.8619,12.4585,12.8037,2042000.0],["2006-08-03",12.6914,12.7579,12.13,12.1841,1170200.0],["2006-08-04",12.392,12.471,12.1799,12.2672,941600.0],["2006-08-07",12.3504,12.5999,12.3421,12.5084,821800.0],["2006-08-08",12.4751,12.4751,12.1258,12.209,805400.0],["2006-08-09",12.3712,12.6165,12.288,12.4211,725000.0],["2006-08-10",12.4169,12.4169,12.0011,12.0676,1320000.0],["2006-08-11",12.1466,12.2714,11.5478,11.6435,1535200.0],["2006-08-14",11.6019,11.8223,11.473,11.5229,871200.0],["2006-08-15",11.6019,11.7017,11.4938,11.5686,752400.0],["2006-08-16",11.7308,11.893,11.6975,11.7266,969000.0],["2006-08-17",11.7308,11.7641,11.394,11.5561,1197200.0],["2006-08-18",11.5187,11.6227,11.3649,11.5603,716000.0],["2006-08-21",11.6476,12.13,11.6476,12.13,1397400.0],["2006-08-22",11.9304,12.2381,11.8597,12.209,1217600.0],["2006-08-23",12.234,12.3421,11.8264,11.8264,932600.0],["2006-08-24",11.8306,12.0385,11.6102,11.6476,1115400.0],["2006-08-25",11.6476,11.8431,11.5769,11.6268,1097000.0],["2006-08-28",11.5021,11.5977,11.1777,11.1944,1919800.0],["2006-08-29",11.2152,11.2235,11.0156,11.1528,1421000.0],["2006-08-30",11.2401,11.4522,11.2276,11.3399,790000.0],["2006-08-31",11.394,11.6643,11.3316,11.6227,1122600.0],["2006-09-01",11.6227,11.8472,11.3649,11.7225,721000.0],["2006-09-05",11.9512,12.0926,11.8971,12.0718,929600.0],["2006-09-06",12.0385,12.1633,11.8555,11.893,747800.0],["2006-09-07",11.7266,12.0136,11.4397,11.7308,1341800.0],["2006-09-08",11.6185,11.7973,11.5062,11.7973,905400.0],["2006-09-11",11.6393,11.6435,10.9158,11.0613,1703000.0],["2006-09-12",11.1195,11.2609,10.7078,10.7868,1825200.0],["2006-09-13",10.7785,11.3191,10.7702,11.2359,1198000.0],["2006-09-14",11.2359,11.4938,10.895,10.9282,1403200.0],["2006-09-15",10.9282,11.5395,10.8118,11.2027,1245200.0],["2006-09-18",11.29,11.5395,11.1819,11.5062,708200.0],["2006-09-19",11.5062,11.6102,11.0239,11.1403,1308200.0],["2006-09-20",11.2651,11.4938,11.186,11.2443,1384000.0],["2006-09-21",11.3233,11.6102,11.2359,11.4439,830000.0],["2006-09-22",11.5769,11.6892,11.3482,11.4106,868800.0],["2006-09-25",11.3524,11.4813,11.0696,11.3482,737600.0],["2006-09-26",11.3732,11.6643,11.3108,11.5021,931400.0],["2006-09-27",11.5229,11.7474,11.3357,11.7225,1469400.0],["2006-09-28",11.7058,11.8514,11.4397,11.4522,2330200.0],["2006-09-29",11.4522,11.4647,11.1445,11.2276,1104400.0],["2006-10-02",11.1029,11.3815,10.7078,10.9282,2170200.0],["2006-10-03",10.8118,10.8451,10.3294,10.4167,2052800.0],["2006-10-04",10.1007,10.3003,9.8637,10.1257,3180600.0],["2006-10-05",10.3253,10.4916,10.1423,10.4167,2023600.0],["2006-10-06",10.1423,10.3793,10.0175,10.2255,2091400.0],["2006-10-09",10.4791,10.4916,10.1173,10.1714,1141800.0],["2006-10-10",10.1714,10.5789,10.1049,10.4209,1027400.0],["2006-10-11",10.4251,10.5706,10.3502,10.4583,1114000.0],["2006-10-12",10.5041,10.8118,10.4375,10.8118,868800.0],["2006-10-13",10.9158,10.974,10.8243,10.8742,1067200.0],["2006-10-16",11.0488,11.0571,10.7702,10.9532,716200.0],["2006-10-17",10.8451,10.8866,10.5956,10.8326,942200.0],["2006-10-18",10.7785,10.9407,10.6164,10.6746,669400.0],["2006-10-19",10.6746,10.8866,10.5207,10.712,1635200.0],["2006-10-20",10.712,10.7536,10.4791,10.4999,734000.0],["2006-10-23",10.4999,10.6829,10.2962,10.6371,868000.0],["2006-10-24",10.4791,10.7785,10.4126,10.6829,1071000.0],["2006-10-25",10.6455,10.9698,10.6455,10.9116,666000.0],["2006-10-26",10.9324,11.0072,10.7286,10.8451,886200.0],["2006-10-27",10.8908,10.9989,10.7369,10.7411,720800.0],["2006-10-30",10.7411,11.0031,10.6704,10.687,986200.0],["2006-10-31",10.4791,10.8991,10.4583,10.7494,2337000.0],["2006-11-01",10.8825,11.0031,10.6247,10.9698,1293400.0],["2006-11-02",10.9698,11.2651,10.9698,11.1445,1075800.0],["2006-11-03",11.0987,11.315,11.0197,11.2193,826200.0],["2006-11-06",11.2609,11.3981,11.0197,11.0197,499400.0],["2006-11-07",11.1195,11.2609,11.0447,11.2276,572000.0],["2006-11-08",11.1445,11.3025,11.0821,11.2152,505200.0],["2006-11-09",11.29,11.5353,11.1985,11.5353,622000.0],["2006-11-10",11.4938,11.5021,11.2858,11.3233,737800.0],["2006-11-13",11.2318,11.4148,11.0613,11.3524,446200.0],["2006-11-14",11.4605,11.4813,11.1653,11.3399,758200.0],["2006-11-15",11.3357,11.7302,11.1804,11.6001,801400.0],["2006-11-16",11.6799,11.726,11.193,11.2518,923800.0],["2006-11-17",11.2518,11.4448,11.0629,11.3483,602600.0],["2006-11-20",11.5204,11.6253,11.2224,11.2518,1073400.0],["2006-11-21",11.3063,11.4574,11.1888,11.4448,1698200.0],["2006-11-22",11.5078,11.7176,11.4364,11.5791,820400.0],["2006-11-24",11.6757,11.8351,11.6379,11.6841,522800.0],["2006-11-27",11.7722,11.8225,11.7092,11.8225,1131400.0],["2006-11-28",11.8561,11.8561,11.6379,11.7806,1041200.0],["2006-11-29",11.7176,11.8561,11.6841,11.7722,473600.0],["2006-11-30",11.9191,12.024,11.726,11.9778,1403400.0],["2006-12-01",11.9736,12.0282,11.8016,11.8687,525200.0],["2006-12-04",11.8142,11.9862,11.6673,11.9191,797800.0],["2006-12-05",12.003,12.0114,11.7176,11.8225,619400.0],["2006-12-06",11.7512,11.9904,11.684,11.8351,811800.0],["2006-12-07",11.8351,12.003,11.6421,11.961,686800.0],["2006-12-08",12.003,12.0366,11.6924,11.8267,1153600.0],["2006-12-11",11.8058,11.961,11.6966,11.7512,963200.0],["2006-12-12",11.7512,11.7554,11.4113,11.5078,797200.0],["2006-12-13",11.512,11.6253,11.4071,11.6001,566800.0],["2006-12-14",11.5707,11.7386,11.5204,11.5539,622000.0],["2006-12-15",11.5749,11.6757,11.3903,11.5581,1013200.0],["2006-12-18",11.5414,11.6673,11.3945,11.491,961400.0],["2006-12-19",11.5246,11.6924,11.47,11.4826,810400.0],["2006-12-20",11.4826,11.4826,11.2476,11.2518,780000.0],["2006-12-21",11.2979,11.2979,11.0377,11.2308,1015400.0],["2006-12-22",11.2308,11.3315,11.0419,11.3105,382200.0],["2006-12-26",11.2937,11.5749,11.2937,11.5288,619000.0],["2006-12-27",11.6463,11.747,11.5917,11.6463,699200.0],["2006-12-28",11.747,11.8561,11.7008,11.7134,261000.0],["2006-12-29",11.7512,11.8058,11.5833,11.7764,473400.0],["2007-01-03",11.7932,11.9023,11.4448,11.5875,950800.0],["2007-01-04",11.491,11.6421,11.3483,11.47,699800.0],["2007-01-05",11.3567,11.4071,11.1259,11.1804,1128800.0],["2007-01-08",11.1427,11.2686,10.9286,11.0,937000.0],["2007-01-09",10.916,10.916,10.4796,10.6852,2053800.0],["2007-01-10",10.6097,10.7817,10.5341,10.6558,544000.0],["2007-01-11",10.723,10.8699,10.66,10.702,1143600.0],["2007-01-12",10.6894,10.916,10.6894,10.8195,825800.0],["2007-01-16",10.8615,11.3105,10.744,11.0629,1328200.0],["2007-01-17",11.4196,11.7512,11.0545,11.2518,1055600.0],["2007-01-18",11.6085,11.6253,11.3357,11.4532,1627600.0],["2007-01-19",11.4952,11.7344,11.3861,11.6631,727400.0],["2007-01-22",11.6085,11.7386,11.4071,11.5959,662000.0],["2007-01-23",11.7386,12.003,11.6715,11.9694,976000.0],["2007-01-24",11.8183,11.9862,11.6673,11.9778,929000.0],["2007-01-25",11.9778,12.1121,11.8142,11.9317,2561600.0],["2007-01-26",11.8477,12.0282,11.7932,11.9946,1000800.0],["2007-01-29",11.8603,12.0869,11.8351,11.8813,890400.0],["2007-01-30",11.8813,12.1205,11.8813,11.9065,778000.0],["2007-01-31",11.9107,12.2045,11.9107,12.1331,1254800.0],["2007-02-01",12.2758,12.4017,12.2506,12.3262,907400.0],["2007-02-02",12.3262,12.3807,12.0869,12.3178,773200.0],["2007-02-05",12.3304,12.4773,12.1667,12.1877,531000.0],["2007-02-06",12.2968,12.3514,12.1877,12.2464,361600.0],["2007-02-07",12.0702,12.2968,11.961,12.0702,793200.0],["2007-02-08",11.9694,12.3304,11.9023,12.2842,566000.0],["2007-02-09",12.3555,12.3807,12.045,12.1037,723400.0],["2007-02-12",12.0492,12.2632,11.9401,12.0534,580800.0],["2007-02-13",12.1415,12.4982,12.1415,12.4563,735400.0],["2007-02-14",12.4773,12.8004,12.3304,12.6913,1392000.0],["2007-02-15",12.6955,12.771,12.5486,12.6325,736000.0],["2007-02-16",12.5906,12.5906,12.3849,12.4898,487400.0],["2007-02-20",12.4856,12.4856,12.0534,12.1121,853200.0],["2007-02-21",12.0282,12.4353,11.9694,12.3807,917800.0],["2007-02-22",12.4269,12.494,12.2464,12.3807,732600.0],["2007-02-23",12.4395,12.5276,12.238,12.2758,824400.0],["2007-02-26",12.4521,12.4521,12.1583,12.1751,1036800.0],["2007-02-27",12.045,12.1163,11.4574,11.6337,1453600.0],["2007-02-28",11.6547,11.7554,11.4994,11.6295,964000.0],["2007-03-01",11.4364,11.5456,11.3315,11.4322,1112600.0],["2007-03-02",11.4113,11.6085,11.1217,11.2182,1249600.0],["2007-03-05",11.1217,11.3315,10.9454,10.9454,1003600.0],["2007-03-06",11.2224,11.3273,11.1385,11.1888,1060800.0],["2007-03-07",11.2602,11.4364,11.1091,11.3231,441800.0],["2007-03-08",11.4322,11.5246,11.3819,11.4406,923000.0],["2007-03-09",11.5036,11.5372,11.3567,11.4658,454000.0],["2007-03-12",11.4155,11.8058,11.2895,11.789,1365600.0],["2007-03-13",11.7512,11.7512,11.4155,11.4658,1218800.0],["2007-03-14",11.3567,11.6253,11.3315,11.6001,879400.0],["2007-03-15",11.6547,11.9401,11.6463,11.8939,890200.0],["2007-03-16",11.961,12.2926,11.8981,12.1583,1981800.0],["2007-03-19",12.2968,12.5906,12.2296,12.494,1819000.0],["2007-03-20",12.5864,12.6535,12.3681,12.515,1633600.0],["2007-03-21",12.557,12.5864,12.1625,12.4143,1289800.0],["2007-03-22",12.4605,12.5444,12.3262,12.4647,1455800.0],["2007-03-23",12.4815,12.5696,12.3304,12.5696,712800.0],["2007-03-26",12.5906,12.5906,12.4143,12.5864,488200.0],["2007-03-27",12.599,12.7165,12.4982,12.5024,881600.0],["2007-03-28",12.5738,12.6619,12.322,12.3597,766800.0],["2007-03-29",12.3597,12.5066,12.2296,12.4479,652800.0],["2007-03-30",12.5402,12.7207,12.4605,12.5696,1102400.0],["2007-04-02",12.5318,12.8004,12.5066,12.7501,815600.0],["2007-04-03",12.6451,13.2495,12.6451,12.9977,1597000.0],["2007-04-04",13.1194,13.2579,13.027,13.1194,1153800.0],["2007-04-05",13.0942,13.2285,13.0942,13.1236,753600.0],["2007-04-09",13.1571,13.325,13.0103,13.027,676000.0],["2007-04-10",13.1194,13.1865,13.069,13.1446,873600.0],["2007-04-11",13.2453,13.4048,12.9305,13.0019,1321600.0],["2007-04-12",12.9935,13.0438,12.8508,13.0145,921200.0],["2007-04-13",13.1194,13.4299,13.0816,13.4132,1192000.0],["2007-04-16",13.4684,14.0331,13.4259,13.9482,1623400.0],["2007-04-17",14.0118,14.8016,13.9694,14.6403,2360600.0],["2007-04-18",14.6445,14.7337,14.3558,14.411,1526600.0],["2007-04-19",14.4025,14.4407,14.118,14.1562,860200.0],["2007-04-20",14.3091,14.5935,14.2921,14.411,641800.0],["2007-04-23",14.6912,14.6912,14.3643,14.3812,657800.0],["2007-04-24",14.3812,14.4322,14.0883,14.1817,595200.0],["2007-04-25",14.2241,14.2963,14.135,14.1477,879200.0],["2007-04-26",14.0416,14.084,13.8717,13.9609,1095800.0],["2007-04-27",13.9057,14.0373,13.7359,13.9482,693000.0],["2007-04-30",14.6275,14.6275,13.7274,13.8335,972000.0],["2007-05-01",13.8335,13.8972,13.5108,13.6722,525200.0],["2007-05-02",13.6722,14.3982,13.6637,14.343,801000.0],["2007-05-03",14.4237,14.4747,14.0798,14.4407,763200.0],["2007-05-04",14.7337,14.7337,14.1605,14.1689,574000.0],["2007-05-07",14.3728,14.5638,14.3515,14.4237,560000.0],["2007-05-08",14.4237,14.929,14.4237,14.7252,1016200.0],["2007-05-09",14.7252,14.9205,14.7039,14.8398,839600.0],["2007-05-10",14.7549,14.946,14.602,14.6997,1381200.0],["2007-05-11",14.7506,14.8313,14.6063,14.6912,1146800.0],["2007-05-14",14.7124,14.8568,14.0713,14.1265,1294800.0],["2007-05-15",14.1859,14.394,13.7698,13.8463,1276200.0],["2007-05-16",13.808,14.0543,13.5023,13.7868,766000.0],["2007-05-17",13.7189,13.9057,13.5575,13.8547,584200.0],["2007-05-18",13.9312,14.2666,13.9057,14.0501,768000.0],["2007-05-21",14.1562,14.2241,13.9821,14.0118,1069000.0],["2007-05-22",14.0118,14.0543,13.6891,13.7528,647800.0],["2007-05-23",13.7613,14.118,13.7571,14.0203,699000.0],["2007-05-24",13.9099,14.152,13.4726,13.5533,814400.0],["2007-05-25",13.5872,13.8123,13.3834,13.7995,539400.0],["2007-05-29",13.8845,13.9821,13.5575,13.6764,871600.0],["2007-05-30",13.6764,13.7443,13.2985,13.4259,986800.0],["2007-05-31",13.6764,14.2836,13.566,14.2369,1242800.0],["2007-06-01",14.2284,14.687,14.2284,14.6063,843400.0],["2007-06-04",14.5638,14.636,14.4407,14.6318,601200.0],["2007-06-05",14.636,14.636,14.2284,14.343,530800.0],["2007-06-06",14.377,14.9587,14.2666,14.411,1285200.0],["2007-06-07",14.4152,14.7039,14.0288,14.0755,918200.0],["2007-06-08",14.0331,14.5426,14.0331,14.2878,873400.0],["2007-06-11",14.3091,14.377,13.9906,14.2157,996000.0],["2007-06-12",14.0883,14.4322,13.7953,13.8208,956400.0],["2007-06-13",13.9269,14.6403,13.9269,14.6275,1012400.0],["2007-06-14",14.6445,14.9417,14.5893,14.6742,713800.0],["2007-06-15",14.878,15.0139,14.6742,14.8526,842600.0],["2007-06-18",14.8271,15.2644,14.7507,15.0903,1140000.0],["2007-06-19",15.0903,15.7782,15.0564,15.6423,1026400.0],["2007-06-20",15.6975,15.7612,15.1201,15.1201,986200.0],["2007-06-21",15.1583,15.5744,14.8525,15.5149,948600.0],["2007-06-22",15.5192,15.6635,15.0691,15.1116,675000.0],["2007-06-25",15.1116,15.43,14.946,15.2941,1143000.0],["2007-06-26",15.3493,15.4937,15.0776,15.1243,1097600.0],["2007-06-27",15.1201,15.43,15.0097,15.4173,1073400.0],["2007-06-28",15.4258,15.723,15.4215,15.6508,826600.0],["2007-06-29",15.6466,15.9735,15.6253,15.9056,1007400.0],["2007-07-02",15.8504,16.7887,15.8504,16.7845,1313400.0],["2007-07-03",16.8567,17.3874,16.5552,16.5764,1660800.0],["2007-07-05",16.5764,16.6274,16.2283,16.4406,1775600.0],["2007-07-06",16.5594,17.4086,16.5085,17.1199,1755800.0],["2007-07-09",17.4511,17.863,17.1794,17.2813,1016000.0],["2007-07-10",17.1794,17.2218,16.4703,16.5425,1753400.0],["2007-07-11",16.6019,16.7123,16.3344,16.6953,1168400.0],["2007-07-12",16.7845,17.4002,16.7548,17.3874,1650400.0],["2007-07-13",17.1454,17.4766,16.9883,17.4766,1019600.0],["2007-07-16",17.4766,17.7356,17.2685,17.5955,1067600.0],["2007-07-17",17.536,17.829,17.4469,17.5318,717800.0],["2007-07-18",17.4596,18.2791,17.4596,18.1644,841000.0],["2007-07-19",18.3513,18.6273,18.1729,18.4362,558600.0],["2007-07-20",18.3428,18.5338,18.071,18.4659,796800.0],["2007-07-23",18.7546,18.8268,18.3215,18.5126,1279800.0],["2007-07-24",18.5975,18.8863,18.0456,18.1814,990000.0],["2007-07-25",18.0795,18.2154,17.3789,17.7908,1224600.0],["2007-07-26",17.7016,17.7908,17.2091,17.4171,2288000.0],["2007-07-27",17.3025,17.6507,16.4023,16.4745,1948600.0],["2007-07-30",17.0095,17.0095,16.1349,16.827,1625200.0],["2007-07-31",17.0647,17.3662,16.7845,16.9458,1419600.0],["2007-08-01",16.8652,17.2388,16.19,16.7463,1115200.0],["2007-08-02",16.9458,17.1114,16.5595,17.001,1039600.0],["2007-08-03",17.0095,17.1879,16.4448,16.742,1303000.0],["2007-08-06",16.9798,16.9798,15.6211,15.982,1668800.0],["2007-08-07",15.8334,16.4321,15.6041,16.3047,1453200.0],["2007-08-08",16.3726,17.1879,16.3726,16.7335,1305000.0],["2007-08-09",16.1773,16.8354,15.9225,16.6911,1887800.0],["2007-08-10",16.5595,16.9076,15.6508,16.2962,1929600.0],["2007-08-13",16.3387,16.5127,15.9735,16.2368,940600.0],["2007-08-14",16.1391,16.4193,15.9565,16.0924,774800.0],["2007-08-15",16.0924,16.1518,14.7337,15.0818,973800.0],["2007-08-16",14.377,15.0266,13.2051,14.2539,1813400.0],["2007-08-17",14.5596,15.2856,14.5596,15.2177,905400.0],["2007-08-20",14.9714,15.4088,14.8653,15.0988,990400.0],["2007-08-21",15.1073,15.2474,14.8313,15.1285,812000.0],["2007-08-22",15.3706,16.2283,15.3324,16.1561,946600.0],["2007-08-23",16.275,16.275,15.7315,15.8122,883000.0],["2007-08-24",16.0712,16.3726,16.0712,16.1518,957800.0],["2007-08-27",16.1348,16.292,15.8291,16.1179,715200.0],["2007-08-28",15.9141,15.9608,15.4385,15.4937,806000.0],["2007-08-29",15.6678,15.8631,15.4512,15.757,802400.0],["2007-08-30",15.5022,16.1348,15.5022,15.6296,773000.0],["2007-08-31",15.9947,16.5595,15.9395,16.2325,1071600.0],["2007-09-04",16.2325,16.7293,15.9268,16.4023,1113800.0],["2007-09-05",16.1391,16.3811,16.0245,16.3811,788800.0],["2007-09-06",16.3811,18.3895,16.3811,18.3131,2107800.0],["2007-09-07",18.4574,18.7801,17.4214,18.0073,3184000.0],["2007-09-10",18.2111,18.2876,16.9246,17.1794,1149800.0],["2007-09-11",17.2431,17.9649,16.9841,17.7908,1488400.0],["2007-09-12",17.7908,17.9734,17.3704,17.8417,605400.0],["2007-09-13",17.8969,18.4319,17.5275,18.3937,806400.0],["2007-09-14",18.3555,18.6485,17.9437,18.1475,964000.0],["2007-09-17",18.2579,18.6315,17.9394,17.9691,539600.0],["2007-09-18",17.9649,19.2769,17.4129,19.1198,1351800.0],["2007-09-19",19.8628,20.8012,19.7015,20.5762,2220400.0],["2007-09-20",20.6653,20.7588,20.1049,20.279,1235200.0],["2007-09-21",20.2535,20.4021,19.3321,19.4807,1580400.0],["2007-09-24",19.6166,19.8629,19.4467,19.6548,745600.0],["2007-09-25",19.5317,20.3766,19.4467,20.0921,963800.0],["2007-09-26",20.211,20.3809,19.8034,20.1643,1239200.0],["2007-09-27",20.211,21.3405,20.1771,21.332,1562200.0],["2007-09-28",21.6207,22.2831,20.211,20.2875,1574000.0],["2007-10-01",20.2959,21.5188,19.9902,21.1749,1289000.0],["2007-10-02",20.3426,20.6696,19.8544,20.5125,1183000.0],["2007-10-03",20.504,20.6611,19.6378,19.7185,999000.0],["2007-10-04",19.5953,20.2322,19.434,20.2195,938800.0],["2007-10-05",20.1983,21.4381,20.1516,20.6526,1117800.0],["2007-10-08",20.3809,21.0135,20.3002,20.7588,615000.0],["2007-10-09",20.1686,21.1876,19.7482,21.1069,1032600.0],["2007-10-10",21.7948,21.8457,21.0093,21.4424,1115000.0],["2007-10-11",21.8033,23.2257,21.005,21.782,1639800.0],["2007-10-12",21.8033,22.6397,21.7905,22.576,805200.0],["2007-10-15",23.0346,23.3446,22.4911,23.2214,1034000.0],["2007-10-16",22.9285,23.3446,21.9731,22.3807,1319400.0],["2007-10-17",22.2491,22.576,21.574,21.8245,896800.0],["2007-10-18",21.9392,22.6652,21.9392,22.5294,801200.0],["2007-10-19",22.7119,22.7289,21.5697,22.2703,1079600.0],["2007-10-22",21.4296,22.1047,21.2301,21.6632,1139800.0],["2007-10-23",21.9391,22.2958,21.4042,22.2916,698600.0],["2007-10-24",22.109,22.3128,21.7099,22.0411,826800.0],["2007-10-25",22.041,22.2661,21.6971,21.8967,948400.0],["2007-10-26",22.1217,22.8648,22.1217,22.4359,1369200.0],["2007-10-29",22.8648,23.5017,22.5124,23.4677,1003000.0],["2007-10-30",23.162,24.1343,22.9327,23.6715,1045200.0],["2007-10-31",24.1598,25.251,23.8838,24.3764,2144200.0],["2007-11-01",24.2023,24.8392,23.6121,24.0961,793200.0],["2007-11-02",24.5207,24.6099,23.9475,24.525,1204800.0],["2007-11-05",24.8392,24.8392,23.9645,24.6863,1046800.0],["2007-11-06",25.8922,26.2064,25.2341,25.8752,1374600.0],["2007-11-07",26.4866,26.8051,25.7181,25.8582,1708000.0],["2007-11-08",26.4229,26.8815,24.4401,25.9007,1798600.0],["2007-11-09",24.6736,26.045,24.6736,25.4931,1494000.0],["2007-11-12",24.5547,25.2213,23.0346,23.4465,1832600.0],["2007-11-13",23.3655,24.635,23.3655,24.0812,1470800.0],["2007-11-14",24.75,25.2868,24.2899,24.3964,1274000.0],["2007-11-15",24.0471,24.5115,23.1568,23.9108,1504000.0],["2007-11-16",23.9619,24.8949,23.6637,23.8554,1384600.0],["2007-11-19",23.8554,23.9449,22.062,22.3176,1564400.0],["2007-11-20",22.5775,23.0887,21.9896,22.7436,1316000.0],["2007-11-21",22.1515,22.816,22.0066,22.7308,1279200.0],["2007-11-23",22.6201,23.6424,22.4624,23.3357,743000.0],["2007-11-26",23.5189,23.783,22.8586,23.1994,1548200.0],["2007-11-27",22.7905,23.2803,22.1856,23.1611,1145200.0],["2007-11-28",23.7745,25.2229,23.4294,24.9545,1519200.0],["2007-11-29",24.9545,25.8065,24.324,24.9076,1209600.0],["2007-11-30",25.6446,25.6446,23.6424,23.783,1471200.0],["2007-12-03",24.2005,24.2005,23.4507,23.8043,1070000.0],["2007-12-04",24.1068,24.1068,23.3357,23.6595,1046200.0],["2007-12-05",23.6595,24.0727,22.7521,23.1014,1491000.0],["2007-12-06",22.4284,23.8043,22.356,23.783,1768600.0],["2007-12-07",24.0343,24.0343,23.1142,23.5019,727800.0],["2007-12-10",23.6424,24.1749,23.6424,23.9278,464200.0],["2007-12-11",23.8554,24.3666,22.7521,22.9438,899200.0],["2007-12-12",23.6339,25.1078,23.2165,24.4944,1442600.0],["2007-12-13",23.881,24.2303,23.3528,23.7617,1563600.0],["2007-12-14",23.3783,23.9406,22.9694,23.0972,608000.0],["2007-12-17",22.5604,22.6286,21.6446,21.7255,1356600.0],["2007-12-18",21.832,22.3304,21.3719,22.1941,1374600.0],["2007-12-19",21.9385,22.816,21.9385,22.4497,710600.0],["2007-12-20",22.603,22.9949,22.2835,22.586,766800.0],["2007-12-21",22.7479,23.8554,22.7479,22.9055,1304200.0],["2007-12-24",22.6328,23.1483,22.5902,22.9609,312000.0],["2007-12-26",23.1057,23.9875,23.1057,23.3954,701000.0],["2007-12-27",23.4294,24.946,23.4167,24.1195,1199000.0],["2007-12-28",24.7458,25.4231,24.3879,25.2058,1023000.0],["2007-12-31",25.0439,25.0439,23.9278,24.111,571400.0],["2008-01-02",24.5541,26.1174,24.5328,25.9343,2081600.0],["2008-01-03",25.8661,27.2974,25.6702,26.9311,1090800.0],["2008-01-04",26.7309,26.8374,25.9044,26.6883,1701800.0],["2008-01-07",26.6883,27.2804,26.2921,27.0717,1957200.0],["2008-01-08",28.0344,28.4348,26.7394,26.7649,1858600.0],["2008-01-09",26.6414,27.6893,25.6233,27.5786,1881400.0],["2008-01-10",27.2165,28.1153,27.1015,27.5871,2483400.0],["2008-01-11",27.8981,29.4487,27.8981,28.9844,2469800.0],["2008-01-14",30.1388,30.4242,28.8182,29.027,1408600.0],["2008-01-15",28.4135,29.8193,28.2218,28.388,1285000.0],["2008-01-16",28.1196,28.3837,26.0535,26.9481,1579600.0],["2008-01-17",26.8416,27.5786,25.2825,25.8405,1849000.0],["2008-01-18",26.4114,27.2548,25.2058,26.2367,909200.0],["2008-01-22",24.6606,26.9353,23.8597,25.93,1971200.0],["2008-01-23",25.8448,25.8448,23.7788,25.1249,2061600.0],["2008-01-24",25.7596,26.5946,25.291,25.8746,2646000.0],["2008-01-25",27.2761,28.0046,26.8033,27.2633,2597400.0],["2008-01-28",27.6851,28.2516,26.8459,28.0983,2243400.0],["2008-01-29",28.9631,29.1803,27.6467,27.864,1310600.0],["2008-01-30",28.2133,28.7075,27.3528,27.8555,1248800.0],["2008-01-31",27.6979,28.9588,26.6244,28.5541,1734400.0],["2008-02-01",29.1974,29.3848,27.8171,27.9322,1403400.0],["2008-02-04",27.1483,28.1878,27.1483,27.6297,611400.0],["2008-02-05",27.1143,27.3273,26.2197,26.9013,1371600.0],["2008-02-06",26.5434,28.0472,26.5434,26.9652,1068800.0],["2008-02-07",26.5562,29.0227,26.5562,28.6265,2015800.0],["2008-02-08",29.1547,30.7607,28.9162,30.4924,1922800.0],["2008-02-11",31.2165,31.2165,29.142,29.5381,1606800.0],["2008-02-12",29.5381,29.9258,29.0227,29.2485,1276600.0],["2008-02-13",29.4103,29.896,28.9716,29.7682,1116000.0],["2008-02-14",30.3816,30.3816,29.1973,29.4359,828200.0],["2008-02-15",29.8619,29.8619,28.3283,28.9034,809400.0],["2008-02-19",29.7937,30.2368,29.4274,29.896,1221400.0],["2008-02-20",29.7767,31.3017,29.6957,31.0973,1216000.0],["2008-02-21",31.8257,31.9365,30.4583,30.6414,1198000.0],["2008-02-22",30.6415,31.0547,29.3976,30.9993,913800.0],["2008-02-25",31.5786,31.5786,30.0493,31.0121,985000.0],["2008-02-26",31.4764,31.4764,30.3134,30.9013,1206800.0],["2008-02-27",30.8417,32.3582,30.6116,31.749,1960000.0],["2008-02-28",32.3965,33.4402,32.1921,32.9248,1896200.0],["2008-02-29",32.8012,33.1122,31.9705,32.388,1259600.0],["2008-03-03",32.8012,33.1292,32.3199,32.7501,1593800.0],["2008-03-04",32.8864,33.2698,31.3784,32.0856,1589600.0],["2008-03-05",32.7799,33.0142,32.2474,32.8438,1352400.0],["2008-03-06",32.2474,33.8577,32.1111,33.3508,1914200.0],["2008-03-07",33.1718,33.3465,32.0174,32.2773,1122000.0],["2008-03-10",31.9535,32.2347,30.9908,31.5999,1731400.0],["2008-03-11",31.7192,33.1846,31.7192,33.0824,1380600.0],["2008-03-12",33.0568,34.0366,32.9205,33.6404,1246200.0],["2008-03-13",33.6532,34.6713,33.6532,34.2283,1280000.0],["2008-03-14",35.2294,35.9919,34.6628,35.7448,1639000.0],["2008-03-17",35.8896,36.5414,34.3135,34.4285,2035400.0],["2008-03-18",35.0249,35.7363,33.4743,33.8193,2088800.0],["2008-03-19",33.6489,33.6532,30.2453,30.3177,4879200.0],["2008-03-20",28.9801,29.3635,27.2974,28.7245,4688000.0],["2008-03-24",28.8353,29.7767,27.3911,27.6723,2083600.0],["2008-03-25",27.864,29.6702,27.864,29.5168,2477800.0],["2008-03-26",29.4572,31.076,29.4572,30.9908,2189400.0],["2008-03-27",30.6329,31.9279,30.0749,31.3742,1746600.0],["2008-03-28",30.9056,30.9056,29.8619,30.1942,1380800.0],["2008-03-31",30.2453,30.552,28.8864,29.1803,1715600.0],["2008-04-01",28.3028,28.5456,26.8374,28.4945,2978800.0],["2008-04-02",28.175,29.6063,28.175,29.0568,1764000.0],["2008-04-03",28.8608,29.3039,28.5072,28.8864,1652600.0],["2008-04-04",28.9673,30.0706,28.8821,29.8747,1007800.0],["2008-04-07",30.3475,31.6255,30.2069,30.667,1768800.0],["2008-04-08",30.126,30.2112,29.24,29.4742,1214600.0],["2008-04-09",29.4742,30.3859,28.6776,29.8193,1166600.0],["2008-04-10",29.8065,30.143,28.8906,29.5637,780600.0],["2008-04-11",29.7774,29.9056,29.1449,29.3799,784600.0],["2008-04-14",28.7988,29.9569,28.7988,29.3073,988400.0],["2008-04-15",29.5081,30.1278,29.4953,30.0765,716400.0],["2008-04-16",30.5551,31.5081,30.5551,31.4526,1275000.0],["2008-04-17",31.6192,32.0551,30.7774,31.7859,902800.0],["2008-04-18",31.3158,31.8244,29.9996,30.2432,1322400.0],["2008-04-21",30.3543,30.8714,29.2987,29.8201,1080000.0],["2008-04-22",29.4868,30.5466,29.4654,29.5594,839200.0],["2008-04-23",29.1235,29.3671,28.209,28.9483,1255400.0],["2008-04-24",28.7133,28.8586,26.0808,26.4398,3259800.0],["2008-04-25",26.8586,27.521,26.6065,27.1791,1318600.0],["2008-04-28",27.0295,27.6748,26.7432,27.0637,705200.0],["2008-04-29",26.7988,27.5808,26.786,27.3201,1515400.0],["2008-04-30",27.3201,27.6065,26.3843,26.7389,1804600.0],["2008-05-01",26.2603,26.474,25.0039,25.6321,2116400.0],["2008-05-02",25.7945,26.2176,25.4484,25.8373,1319800.0],["2008-05-05",26.2133,27.3073,26.1749,27.1321,2045000.0],["2008-05-06",27.2005,28.3116,27.1535,27.7047,1636600.0],["2008-05-07",27.4697,28.6193,27.3287,28.1577,2092800.0],["2008-05-08",28.6022,29.1107,28.162,28.162,1506800.0],["2008-05-09",28.2047,28.427,27.1877,27.5509,1031200.0],["2008-05-12",27.35,27.7475,26.7475,27.5295,691000.0],["2008-05-13",26.9398,27.2176,26.5552,27.0509,567000.0],["2008-05-14",26.9056,27.1663,26.5167,26.5808,913600.0],["2008-05-15",26.9483,27.5381,26.6107,27.0509,771400.0],["2008-05-16",28.1364,28.4099,27.6107,28.3671,1930000.0],["2008-05-19",28.7475,29.3158,28.1235,28.6022,1649800.0],["2008-05-20",28.3201,29.256,28.3201,28.8757,1237600.0],["2008-05-21",29.2731,30.2133,28.5082,28.6876,1437400.0],["2008-05-22",28.6278,29.1791,27.9099,28.3158,678600.0],["2008-05-23",28.4996,28.4996,27.7646,27.7859,452000.0],["2008-05-27",27.6065,28.1919,26.9184,27.6107,1282800.0],["2008-05-28",27.6107,28.35,27.4569,28.209,704400.0],["2008-05-29",27.9911,27.9996,27.4355,27.6235,969600.0],["2008-05-30",28.0765,28.8586,27.803,28.1193,1308200.0],["2008-06-02",28.4825,30.0893,28.4825,29.4526,1697800.0],["2008-06-03",29.3714,29.9953,28.7902,28.8244,1058600.0],["2008-06-04",29.2902,29.9269,28.3757,28.4099,1423000.0],["2008-06-05",28.1321,29.4868,28.0808,29.1406,938000.0],["2008-06-06",29.209,30.068,29.0637,29.8372,1637600.0],["2008-06-09",29.9141,30.1022,28.0167,28.7603,1593200.0],["2008-06-10",28.6278,29.5594,26.1834,26.4355,2822600.0],["2008-06-11",26.709,27.1364,26.1578,26.2518,1491600.0],["2008-06-12",25.8586,26.2005,24.9612,26.0509,1715600.0],["2008-06-13",25.8458,26.8372,25.8458,26.5082,1116400.0],["2008-06-16",27.1321,27.4355,26.5167,26.6748,1175000.0],["2008-06-17",26.6663,27.5381,26.6663,27.2048,1088000.0],["2008-06-18",27.474,27.474,26.6791,26.9227,887400.0],["2008-06-19",27.1578,27.474,26.3372,26.3971,1005800.0],["2008-06-20",26.1449,27.115,26.068,26.2347,1100000.0],["2008-06-23",25.7304,26.3116,25.38,25.6706,1458000.0],["2008-06-24",25.6663,26.3415,25.4697,25.6321,725800.0],["2008-06-25",25.6321,25.7603,24.9783,25.7304,2029200.0],["2008-06-26",26.2133,26.7176,26.2133,26.3971,1324000.0],["2008-06-27",26.9184,28.2945,26.8458,27.5381,2228000.0],["2008-06-30",27.4612,28.1535,27.2646,27.9355,1010200.0],["2008-07-01",27.7261,28.8885,27.7261,28.2047,1815600.0],["2008-07-02",28.2817,28.3629,27.4013,27.6065,1180200.0],["2008-07-03",27.5765,27.5765,25.8159,26.6578,1002400.0],["2008-07-07",26.2603,26.9954,26.256,26.7945,1359200.0],["2008-07-08",26.4783,26.7347,25.5937,26.1236,2342200.0],["2008-07-09",26.4526,26.8586,25.5296,25.6407,1284600.0],["2008-07-10",25.6962,26.2005,25.5467,26.1449,1463400.0],["2008-07-11",26.709,27.2646,26.709,27.021,1852400.0],["2008-07-14",27.3116,28.4526,26.8372,28.1834,1732800.0],["2008-07-15",28.3372,29.0594,27.6193,28.0039,1915000.0],["2008-07-16",27.6962,28.1748,26.9484,27.5808,1169600.0],["2008-07-17",27.0381,28.9184,27.0381,27.4825,994200.0],["2008-07-18",27.2261,28.3415,27.1364,28.1321,1121200.0],["2008-07-21",28.474,29.115,27.9441,29.0252,844200.0],["2008-07-22",28.4483,30.4825,27.5595,27.8629,2696400.0],["2008-07-23",28.7945,28.7945,26.068,26.3073,1706200.0],["2008-07-24",26.0766,26.5808,23.6834,25.5381,1006200.0],["2008-07-25",25.2219,26.4526,23.9911,26.4526,709900.0],["2008-07-28",26.7261,26.7261,25.4185,25.5552,738000.0],["2008-07-29",25.5467,25.6407,24.4099,24.6321,856300.0],["2008-07-30",24.4697,24.9911,23.0766,23.598,2872100.0],["2008-07-31",23.8715,23.8715,21.8629,22.9997,2256100.0],["2008-08-01",22.8202,23.1963,21.8288,22.0339,1478800.0],["2008-08-04",21.9228,21.9313,20.1792,20.7262,2163200.0],["2008-08-05",20.2561,20.4442,19.5809,20.1108,2129100.0],["2008-08-06",19.8117,21.2989,19.8117,20.1878,1306200.0],["2008-08-07",19.9057,20.3331,19.1194,19.4185,1887100.0],["2008-08-08",19.1536,19.1536,17.9485,18.6151,1996400.0],["2008-08-11",18.8288,18.957,17.4442,17.863,1821900.0],["2008-08-12",17.675,19.222,17.4784,18.2134,1784300.0],["2008-08-13",18.5468,19.6151,18.4186,19.2561,1519600.0],["2008-08-14",19.3502,19.8715,18.4442,18.5211,1749500.0],["2008-08-15",18.051,18.6237,17.9656,18.0852,1562600.0],["2008-08-18",18.1536,18.7519,18.0083,18.3929,1371800.0],["2008-08-19",18.3929,19.8544,18.1963,19.4527,2126900.0],["2008-08-20",19.7262,19.7348,18.41,18.9057,1132100.0],["2008-08-21",19.7006,20.2561,19.4014,19.9399,880300.0],["2008-08-22",19.5809,19.7775,18.9228,19.1536,807000.0],["2008-08-25",19.2305,19.6408,18.9314,18.9399,516500.0],["2008-08-26",18.8886,19.2903,18.6835,18.8032,607000.0],["2008-08-27",18.8288,19.9484,18.8288,19.5638,887400.0],["2008-08-28",20.1365,20.316,19.6835,20.0083,810700.0],["2008-08-29",20.145,20.3416,19.5553,19.8288,678800.0],["2008-09-02",18.8117,19.2989,18.3929,18.4955,859400.0],["2008-09-03",18.6835,18.6835,17.2647,17.5468,807000.0],["2008-09-04",17.5639,17.6921,16.2647,16.6152,1410900.0],["2008-09-05",16.675,16.8887,15.8117,16.2391,1085800.0],["2008-09-08",15.4357,16.4528,15.4015,15.4955,1226900.0],["2008-09-09",14.9827,15.3331,13.94,14.0511,2169800.0],["2008-09-10",14.3417,14.7092,13.5639,14.5725,1317900.0],["2008-09-11",14.128,14.6579,13.5896,13.8032,1484700.0],["2008-09-12",14.0425,15.3759,13.9229,15.2049,1702000.0],["2008-09-15",15.1109,15.5724,14.5724,14.8716,1272000.0],["2008-09-16",14.6066,15.94,13.9058,15.8972,1791500.0],["2008-09-17",15.6237,17.2049,15.128,16.9741,2876900.0],["2008-09-18",17.504,18.7177,17.2476,18.1536,3528700.0],["2008-09-19",17.4528,20.8031,17.0938,20.8031,2642900.0],["2008-09-22",20.5211,21.9911,20.5211,20.8544,2032500.0],["2008-09-23",20.8544,20.8544,19.2818,20.4014,1319800.0],["2008-09-24",20.6835,20.8031,19.6322,19.9826,871400.0],["2008-09-25",20.0339,20.4613,19.4784,20.1621,870100.0],["2008-09-26",19.9741,21.1963,19.769,19.9143,2034600.0],["2008-09-29",19.8288,19.8288,18.4613,19.5382,1614100.0],["2008-09-30",19.2305,20.504,19.1792,20.0681,1146400.0],["2008-10-01",18.9485,21.2134,18.9485,20.3672,1400200.0],["2008-10-02",20.051,20.051,17.6066,17.7433,1240400.0],["2008-10-03",17.7433,19.6066,17.1023,17.8374,1282800.0],["2008-10-06",17.222,18.6408,15.6152,17.7604,1418200.0],["2008-10-07",19.1792,19.1792,16.8288,17.0425,1541400.0],["2008-10-08",16.2818,19.7519,16.2818,19.1279,1794800.0],["2008-10-09",18.5809,19.0681,17.1963,17.5211,1864500.0],["2008-10-10",17.5211,17.8459,14.5981,15.3588,2808700.0],["2008-10-13",15.41,16.6664,14.3673,16.4699,1290000.0],["2008-10-14",16.2135,18.2818,16.1964,16.6066,1796700.0],["2008-10-15",16.3502,16.3502,13.675,13.8631,1252100.0],["2008-10-16",13.5896,13.9058,11.7263,12.5639,1547300.0],["2008-10-17",12.0511,13.3161,12.0084,12.4357,1461400.0],["2008-10-20",12.581,13.675,12.393,13.6665,954500.0],["2008-10-21",13.2049,13.299,12.2733,12.4785,1012300.0],["2008-10-22",12.0597,12.393,10.3674,10.8204,1399000.0],["2008-10-23",11.1024,11.5212,8.6665,8.94,2868000.0],["2008-10-24",8.8204,10.1623,7.6922,9.5383,2733600.0],["2008-10-27",9.5298,9.6238,8.3076,8.393,1566400.0],["2008-10-28",8.7606,11.2392,8.5383,8.923,1956600.0],["2008-10-29",9.1366,10.3417,9.0084,9.8802,1825700.0],["2008-10-30",10.9828,11.3246,9.6153,10.4956,1487400.0],["2008-10-31",9.7435,11.2221,9.0768,10.8033,1361900.0],["2008-11-03",10.6152,11.9058,10.5212,11.0939,1090800.0],["2008-11-04",11.5725,13.1537,11.5725,12.8203,1550600.0],["2008-11-05",12.6323,13.0682,11.9827,12.3332,734200.0],["2008-11-06",12.5468,13.5981,10.5298,10.5725,2897900.0],["2008-11-07",10.8631,12.4614,10.5896,11.393,2410600.0],["2008-11-10",11.9656,12.9656,11.4528,12.3246,1110200.0],["2008-11-11",11.487,12.1793,10.2563,11.8204,846700.0],["2008-11-12",11.299,11.6067,10.4785,10.5212,1206000.0],["2008-11-13",10.6751,12.5554,10.1537,12.4614,1015900.0],["2008-11-14",12.126,13.0978,10.9736,11.2058,942500.0],["2008-11-17",11.2918,11.4982,10.363,10.5522,1304200.0],["2008-11-18",10.492,11.1284,10.2684,10.277,975200.0],["2008-11-19",10.406,11.3348,9.5546,10.1824,1987900.0],["2008-11-20",10.2856,10.5522,9.5374,9.718,1345600.0],["2008-11-21",10.1996,11.2574,10.0448,10.9392,2444700.0],["2008-11-24",11.7218,12.8656,11.1886,12.599,2085200.0],["2008-11-25",12.1174,13.459,11.9798,13.3386,1630100.0],["2008-11-26",13.115,14.835,12.9,14.5856,2054800.0],["2008-11-28",14.5942,15.5574,13.9664,15.48,986900.0],["2008-12-01",13.416,13.9922,12.3152,12.47,2127000.0],["2008-12-02",12.986,13.3472,12.47,13.3386,1035500.0],["2008-12-03",12.986,13.502,12.599,13.3902,804000.0],["2008-12-04",13.3816,13.9148,12.6592,12.6592,1334200.0],["2008-12-05",12.8484,13.201,11.9884,13.1924,1559200.0],["2008-12-08",13.7514,15.0672,13.6912,14.0094,1208700.0],["2008-12-09",13.6568,14.1728,13.287,13.7858,1699100.0],["2008-12-10",14.2502,15.093,14.2072,14.792,1052700.0],["2008-12-11",15.093,15.8842,14.7662,15.1704,2016000.0],["2008-12-12",14.4566,15.8068,14.4566,14.964,1246900.0],["2008-12-15",15.1016,15.8412,14.9468,15.4972,1370800.0],["2008-12-16",15.652,18.1116,15.3338,18.0342,2362100.0],["2008-12-17",18.3008,18.6448,17.5096,18.0342,2018400.0],["2008-12-18",17.759,17.974,14.8608,15.308,1771800.0],["2008-12-19",14.8694,15.738,14.8694,15.351,2002600.0],["2008-12-22",16.3056,16.3056,15.2306,15.8842,1255900.0],["2008-12-23",15.953,16.4432,15.179,15.6606,850900.0],["2008-12-24",15.738,15.9616,15.1876,15.8842,178300.0],["2008-12-26",16.0218,16.2024,15.2994,16.0218,435700.0],["2008-12-29",16.555,16.985,16.34,16.598,929400.0],["2008-12-30",16.512,16.7012,15.8412,16.5292,830100.0],["2008-12-31",16.34,17.3806,16.0734,17.1312,945700.0],["2009-01-02",17.2258,17.9482,16.4432,17.3978,598500.0],["2009-01-05",16.77,17.6558,16.0906,17.4064,1043500.0],["2009-01-06",16.7614,16.985,15.7036,15.9186,2258800.0],["2009-01-07",16.34,16.34,14.1212,14.3018,1418600.0],["2009-01-08",14.6544,15.1532,14.3534,14.8178,2283900.0],["2009-01-09",14.8178,14.9124,14.0094,14.5512,1290200.0],["2009-01-12",14.104,14.405,13.287,13.4848,1111300.0],["2009-01-13",13.2784,13.9148,13.201,13.7256,908100.0],["2009-01-14",13.2526,13.502,12.255,12.3496,1764200.0],["2009-01-15",12.8312,13.6568,12.04,13.201,2091500.0],["2009-01-16",13.502,14.5426,13.502,14.3964,1746500.0],["2009-01-20",14.19,15.5488,14.1212,14.2072,2531600.0],["2009-01-21",13.9406,14.706,13.6654,14.6974,1039900.0],["2009-01-22",13.846,14.6458,13.4762,14.3448,1226900.0],["2009-01-23",14.878,16.1508,14.4824,16.1078,2334700.0],["2009-01-26",17.1054,17.458,15.3596,15.7208,1462600.0],["2009-01-27",15.6778,16.1422,15.3596,15.8326,910800.0],["2009-01-28",16.512,16.5636,15.2478,16.0046,1053500.0],["2009-01-29",15.2908,16.727,15.2908,16.1508,1243800.0],["2009-01-30",16.985,17.0624,15.867,16.2024,1621700.0],["2009-02-02",15.8412,16.125,14.9984,15.437,1189000.0],["2009-02-03",15.6692,15.7208,14.9726,15.3166,816700.0],["2009-02-04",15.7638,16.3228,15.48,16.2454,926600.0],["2009-02-05",16.4432,16.8388,16.2712,16.7356,1132900.0],["2009-02-06",16.6926,17.8192,16.555,17.5956,1569000.0],["2009-02-09",17.5698,18.2492,17.3548,17.7074,1197000.0],["2009-02-10",18.0084,18.8512,16.4432,16.5636,2449500.0],["2009-02-11",17.0538,19.0059,16.7184,18.1803,2486000.0],["2009-02-12",18.232,18.6362,17.8364,18.5932,1179800.0],["2009-02-13",18.7652,18.7652,17.587,17.587,1275400.0],["2009-02-17",18.4642,19.2983,18.4642,18.6276,2478900.0],["2009-02-18",18.6877,18.9199,17.9654,18.576,1562400.0],["2009-02-19",18.8253,18.9544,17.845,18.2664,2083100.0],["2009-02-20",18.7652,19.5305,18.3782,18.8253,2640500.0],["2009-02-23",18.834,18.834,18.0256,18.3266,1496000.0],["2009-02-24",18.318,18.3266,16.7184,17.1312,2194400.0],["2009-02-25",16.7098,17.63,16.6668,16.727,1204500.0],["2009-02-26",16.5292,16.9592,16.2798,16.2798,2271200.0],["2009-02-27",15.8068,17.0452,15.6434,16.5636,1777700.0],["2009-03-02",16.0132,16.426,14.8694,15.1704,2280800.0],["2009-03-03",14.964,15.8326,14.62,15.5402,1340900.0],["2009-03-04",15.8756,16.2196,15.1446,15.4026,1349600.0],["2009-03-05",15.4284,16.1164,15.1618,15.91,1306000.0],["2009-03-06",16.7356,16.8474,15.9186,16.2454,1118600.0],["2009-03-09",16.426,16.426,15.6692,16.0906,1055600.0],["2009-03-10",15.5918,16.0046,14.921,15.2306,1963000.0],["2009-03-11",15.1876,16.555,14.6802,16.2196,1695800.0],["2009-03-12",16.4002,17.1656,16.0648,17.114,1242900.0],["2009-03-13",17.2172,17.6128,17.114,17.4924,935900.0],["2009-03-16",16.7184,17.5956,16.7184,16.8388,845000.0],["2009-03-17",16.4948,16.77,15.9014,15.953,1211700.0],["2009-03-18",15.781,17.6128,15.1704,17.5784,2217500.0],["2009-03-19",17.9654,20.8549,17.9224,19.3929,3827300.0],["2009-03-20",20.0724,20.0724,18.92,19.522,2933400.0],["2009-03-23",19.9434,21.3795,19.9434,20.5282,2371300.0],["2009-03-24",19.8487,20.3475,19.2381,19.8315,1601400.0],["2009-03-25",19.9778,21.0957,19.6768,20.7775,1110800.0],["2009-03-26",20.9065,21.5945,20.7947,20.9409,959200.0],["2009-03-27",20.5195,20.8291,19.7284,19.952,1017500.0],["2009-03-30",19.7455,20.8205,19.4532,20.4765,1020600.0],["2009-03-31",20.6399,20.8979,19.9691,20.6227,766400.0],["2009-04-01",20.9925,21.5085,20.726,21.5085,663800.0],["2009-04-02",21.2505,21.3623,19.4617,20.5969,1443200.0],["2009-04-03",20.3991,20.8635,19.1522,19.5821,1636700.0],["2009-04-06",18.7824,18.9372,18.2148,18.662,1125800.0],["2009-04-07",19.1521,19.4703,18.662,19.0489,1013400.0],["2009-04-08",19.3328,19.6165,18.533,19.3844,676300.0],["2009-04-09",19.1866,19.5391,18.6964,18.834,726200.0],["2009-04-13",19.6252,19.6853,19.264,19.4274,808200.0],["2009-04-14",18.7904,19.9008,18.7904,19.2896,1014400.0],["2009-04-15",19.8147,19.8233,19.0658,19.4876,715700.0],["2009-04-16",18.9367,20.3828,18.0329,18.076,1018200.0],["2009-04-17",18.1706,18.1706,17.3701,17.7833,1236400.0],["2009-04-20",18.162,18.403,17.6972,18.0587,1028400.0],["2009-04-21",18.4977,18.601,17.2238,17.5423,1207600.0],["2009-04-22",17.396,17.4734,16.8279,16.8537,1695600.0],["2009-04-23",16.7848,18.162,16.4319,17.8435,1733700.0],["2009-04-24",18.2309,19.6081,18.2309,18.8248,2204800.0],["2009-04-27",18.3084,19.2552,18.2653,19.04,961700.0],["2009-04-28",18.36,18.9281,17.9727,18.6871,699800.0],["2009-04-29",18.6871,19.5392,18.5408,19.3241,870800.0],["2009-04-30",18.601,18.9195,17.921,18.2137,1264300.0],["2009-05-01",18.2825,18.7904,17.8866,18.6785,635000.0],["2009-05-04",18.601,19.6511,18.3342,19.6339,1216900.0],["2009-05-05",19.8319,20.0901,19.4876,19.7975,811900.0],["2009-05-06",20.443,21.9063,20.443,21.3296,1687000.0],["2009-05-07",21.6912,21.8547,20.4172,20.7529,1102200.0],["2009-05-08",20.9853,21.6739,20.6582,21.0628,1127700.0],["2009-05-11",20.5636,21.8547,20.5636,21.3038,1305800.0],["2009-05-12",21.5793,22.6724,21.5534,22.4314,1186300.0],["2009-05-13",22.3281,23.4299,21.8633,21.9236,1494100.0],["2009-05-14",21.4501,22.3625,21.2694,22.001,876200.0],["2009-05-15",22.5347,22.7241,21.6481,22.001,1243100.0],["2009-05-18",22.001,22.1129,20.8132,21.6395,1110100.0],["2009-05-19",21.5276,22.8876,21.4243,22.3539,1111900.0],["2009-05-20",22.8015,23.9119,22.8015,23.12,1778600.0],["2009-05-21",23.0339,23.6451,22.3625,23.4815,847300.0],["2009-05-22",23.6365,24.876,23.6106,24.7038,1519800.0],["2009-05-26",24.2734,24.4886,23.2922,23.8344,1551200.0],["2009-05-27",24.2993,24.2993,23.0253,23.1889,1226200.0],["2009-05-28",23.998,24.6608,23.6451,24.2906,1479000.0],["2009-05-29",24.8329,25.3408,24.196,24.3853,2073000.0],["2009-06-01",24.9879,25.3666,24.4284,24.7382,1262000.0],["2009-06-02",24.9965,25.7625,24.7124,25.0653,901700.0],["2009-06-03",24.9534,24.9534,22.9651,23.4557,1642300.0],["2009-06-04",24.4284,24.4628,23.3955,24.2132,1148000.0],["2009-06-05",23.6537,23.9377,22.5261,23.1028,1329900.0],["2009-06-08",23.0081,23.1028,22.1646,23.0081,1024500.0],["2009-06-09",23.4729,23.6709,22.7155,23.2749,973500.0],["2009-06-10",24.1787,24.3423,23.3782,23.8861,1184900.0],["2009-06-11",23.6709,24.5058,23.3008,24.0324,860000.0],["2009-06-12",23.6795,23.8086,22.9134,23.3782,1001700.0],["2009-06-15",22.8876,23.0167,21.8633,22.3367,1075000.0],["2009-06-16",22.5175,22.8962,21.6223,22.1646,950700.0],["2009-06-17",22.1129,22.1129,21.1747,21.7944,1930300.0],["2009-06-18",21.6911,21.7342,21.1747,21.3382,1589700.0],["2009-06-19",21.4329,22.3367,21.2349,21.5018,2053100.0],["2009-06-22",20.882,20.8906,19.4876,19.5134,3238800.0],["2009-06-23",20.2279,21.1403,19.8491,20.8906,1389500.0],["2009-06-24",21.4846,21.7772,21.1489,21.3382,896100.0],["2009-06-25",21.2005,22.0613,21.2005,22.0613,780000.0],["2009-06-26",22.2076,22.3798,21.519,21.5362,507300.0],["2009-06-29",22.2679,22.2679,21.1919,21.562,543900.0],["2009-06-30",21.3899,21.519,20.5463,20.6841,1074400.0],["2009-07-01",21.0886,22.199,21.0886,21.8633,699300.0],["2009-07-02",20.9939,21.0456,20.5894,20.9681,785900.0],["2009-07-06",19.9524,20.5549,19.7544,20.5377,946900.0],["2009-07-07",20.2279,20.6582,19.5565,19.6425,1369300.0],["2009-07-08",19.5995,19.5995,18.3858,18.6354,2792300.0],["2009-07-09",18.9367,19.4015,18.601,18.7043,1131200.0],["2009-07-10",18.3342,18.6871,18.0071,18.5924,579700.0],["2009-07-13",18.5063,18.756,17.9124,18.7387,1296500.0],["2009-07-14",19.1261,19.3155,18.6785,18.9367,596500.0],["2009-07-15",19.6942,20.1246,19.6684,20.0471,900400.0],["2009-07-16",20.0471,20.2537,19.6942,20.0815,480500.0],["2009-07-17",19.8749,20.3656,19.5048,20.1504,800600.0],["2009-07-20",20.8046,21.562,20.5463,21.5104,924400.0],["2009-07-21",22.2162,22.3625,20.6841,21.2608,709000.0],["2009-07-22",20.8304,21.1661,20.6238,20.9853,788500.0],["2009-07-23",21.08,21.6739,20.9595,21.476,776000.0],["2009-07-24",21.7858,21.915,20.9509,21.1317,583200.0],["2009-07-27",21.6051,21.9063,21.3038,21.7084,748200.0],["2009-07-28",21.321,21.4501,20.5205,21.4157,888200.0],["2009-07-29",21.2091,21.2952,20.5549,20.882,651200.0],["2009-07-30",20.9595,21.7342,20.9595,21.5362,953300.0],["2009-07-31",21.7342,22.5605,21.562,22.4228,1038700.0],["2009-08-03",23.163,23.6623,23.0425,23.4213,1572700.0],["2009-08-04",22.6036,24.3251,22.3453,24.2046,1071400.0],["2009-08-05",23.8086,24.1013,22.7499,23.4127,1342000.0],["2009-08-06",23.6967,24.0841,22.8704,23.1803,692000.0],["2009-08-07",22.9048,23.077,22.3798,22.5261,537700.0],["2009-08-10",22.6208,22.6208,21.8805,22.1732,500400.0],["2009-08-11",21.8375,22.2851,21.6223,21.9322,1140100.0],["2009-08-12",21.9494,22.5519,21.8719,22.156,765400.0],["2009-08-13",22.5777,23.0684,22.4314,22.8446,939700.0],["2009-08-14",22.8101,23.0684,22.0182,22.638,685800.0],["2009-08-17",21.5965,21.5965,20.7874,21.1489,1078800.0],["2009-08-18",21.1317,21.7514,21.0025,21.5104,374500.0],["2009-08-19",20.8132,22.3884,20.796,22.0871,726200.0],["2009-08-20",22.1215,22.8187,22.0957,22.5089,587400.0],["2009-08-21",23.0684,23.2836,21.8289,21.9236,1422100.0],["2009-08-24",22.3109,22.4228,21.6481,21.8117,1279700.0],["2009-08-25",22.2076,22.3712,21.6912,21.8117,993700.0],["2009-08-26",22.0441,22.0613,21.3985,21.6825,1012800.0],["2009-08-27",21.4501,22.0527,21.037,21.8203,838900.0],["2009-08-28",22.0527,22.6122,21.8719,22.1904,1042500.0],["2009-08-31",21.4587,21.8977,21.3124,21.7514,779800.0],["2009-09-01",21.5276,21.9063,20.7443,21.2694,1041800.0],["2009-09-02",21.4932,22.8101,21.3985,22.6896,1313400.0],["2009-09-03",23.12,24.8587,22.8187,23.8775,2719700.0],["2009-09-04",23.6881,24.8846,23.6451,24.7985,1328600.0],["2009-09-08",25.4355,27.441,25.4355,26.236,3761800.0],["2009-09-09",26.3823,27.0192,25.1772,25.5732,2700700.0],["2009-09-10",25.642,26.6749,25.1944,26.3565,1363800.0],["2009-09-11",26.7868,27.3119,25.9777,26.2962,1507900.0],["2009-09-14",25.9949,26.8213,25.7625,26.1068,1431900.0],["2009-09-15",26.0036,27.3894,25.9949,27.1742,1267300.0],["2009-09-16",27.6648,29.438,27.6648,29.0937,2913400.0],["2009-09-17",29.0248,30.1955,28.7149,29.2228,2870700.0],["2009-09-18",29.5327,29.6532,28.3965,29.3089,3139300.0],["2009-09-21",28.121,28.9646,27.5529,28.8182,1949500.0],["2009-09-22",29.6618,30.0491,29.2486,29.5155,1329500.0],["2009-09-23",28.7924,29.9114,28.6977,29.1281,1261800.0],["2009-09-24",29.4724,29.6015,28.1641,28.7666,1539800.0],["2009-09-25",28.3276,28.6547,27.6906,28.3706,1200200.0],["2009-09-28",28.6633,29.1884,28.2243,28.3793,927800.0],["2009-09-29",28.6891,29.8253,28.4567,29.5843,1365800.0],["2009-09-30",29.7479,30.4279,28.9818,30.3074,1476400.0],["2009-10-01",30.3074,30.4537,28.8355,29.1109,1495600.0],["2009-10-02",28.6891,29.5241,28.1038,28.8785,1633500.0],["2009-10-05",29.2142,29.7306,28.4998,29.6015,1441000.0],["2009-10-06",30.6861,32.2527,30.6861,31.8739,1959600.0],["2009-10-07",32.7605,32.7605,31.3833,32.3732,1538400.0],["2009-10-08",33.9484,33.9484,32.0547,33.1393,1820600.0],["2009-10-09",32.8638,33.1823,32.4506,33.1651,1072300.0],["2009-10-12",33.5696,33.9484,32.0461,32.6917,1509500.0],["2009-10-13",32.9413,33.6299,32.2871,33.2339,1411300.0],["2009-10-14",34.3443,34.3443,33.4405,33.7418,1351500.0],["2009-10-15",33.3803,33.8537,33.0532,33.8021,1606500.0],["2009-10-16",33.6902,33.759,32.7261,33.5008,1332700.0],["2009-10-19",33.036,33.2942,31.2714,31.5813,3027300.0],["2009-10-20",31.7104,32.2441,31.2714,31.6846,1891400.0],["2009-10-21",31.5899,33.6557,31.4177,32.5109,1942100.0],["2009-10-22",32.6228,32.7089,31.4952,32.1494,1156900.0],["2009-10-23",32.9413,33.1306,31.7448,31.8223,1146700.0],["2009-10-26",31.8481,32.9241,30.6603,30.9271,1305900.0],["2009-10-27",31.0218,31.237,29.5929,30.6517,1692100.0],["2009-10-28",30.4365,30.8668,28.4911,28.8785,2002500.0],["2009-10-29",29.3261,31.5899,29.24,30.5484,1336000.0],["2009-10-30",30.9787,31.0562,27.9058,28.8957,1646700.0],["2009-11-02",29.6962,31.0046,28.6031,29.5499,1971400.0],["2009-11-03",29.1711,31.8481,28.4567,31.6243,1652000.0],["2009-11-04",31.719,32.3904,31.2198,31.8825,1700300.0],["2009-11-05",31.8739,32.2785,31.3058,31.6501,891900.0],["2009-11-06",31.7793,32.5453,31.6415,31.762,1761100.0],["2009-11-09",32.6142,33.7848,32.3301,33.3631,1395100.0],["2009-11-10",33.0101,33.5696,32.3301,33.4061,1026600.0],["2009-11-11",34.6025,34.6025,33.0532,33.1134,1031800.0],["2009-11-12",32.9757,33.3889,31.6674,31.8912,1015600.0],["2009-11-13",32.3318,32.7897,31.4246,32.2108,1498900.0],["2009-11-16",32.9021,34.4746,32.7984,34.3018,1954600.0],["2009-11-17",33.9821,34.5696,33.697,34.5696,1176300.0],["2009-11-18",34.8202,35.9348,33.8611,34.1722,1572300.0],["2009-11-19",33.9043,34.7424,33.0921,34.6388,1139700.0],["2009-11-20",34.2931,34.3968,33.7315,34.1376,1445800.0],["2009-11-23",35.1226,36.6606,35.0276,35.2781,1367300.0],["2009-11-24",35.2522,35.4337,34.4832,35.2436,1015700.0],["2009-11-25",36.0903,36.2718,35.3905,35.857,1338800.0],["2009-11-27",34.2067,35.2263,33.6365,34.4141,715100.0],["2009-11-30",33.7056,34.7856,33.6624,34.6906,1518500.0],["2009-12-01",35.4077,36.8852,35.3905,35.8052,1735400.0],["2009-12-02",36.1767,36.8507,35.6929,36.1162,1288000.0],["2009-12-03",36.3063,36.3063,34.6301,34.9498,1176600.0],["2009-12-04",34.5178,34.8375,32.6774,34.4227,4008300.0],["2009-12-07",33.144,33.4378,32.3059,32.4355,2358700.0],["2009-12-08",31.9948,32.0985,29.973,30.3705,2923300.0],["2009-12-09",29.878,31.2863,29.878,31.0703,1732000.0],["2009-12-10",31.295,31.3641,30.7852,31.1222,1133800.0],["2009-12-11",31.0099,31.5196,29.9039,30.215,1378900.0],["2009-12-14",30.431,30.9321,29.6879,29.9385,1295400.0],["2009-12-15",29.8953,30.2495,29.1695,29.3077,2112200.0],["2009-12-16",29.6015,30.0508,28.9707,29.2127,1506500.0],["2009-12-17",28.2623,28.8498,28.0722,28.2191,1351700.0],["2009-12-18",28.4351,28.8411,27.8216,28.4005,1325900.0],["2009-12-21",28.5474,28.7202,26.9317,27.26,1461500.0],["2009-12-22",27.5883,28.0117,26.6552,27.5192,1489900.0],["2009-12-23",27.7525,30.1026,27.6661,29.4287,1607400.0],["2009-12-24",29.8089,29.8089,29.1004,29.3768,335100.0],["2009-12-28",29.6879,29.7397,28.8411,29.1781,538300.0],["2009-12-29",29.5496,29.6015,28.9275,29.0053,564700.0],["2009-12-30",28.893,28.9189,28.2104,28.5128,434000.0],["2009-12-31",28.8843,29.0485,28.3573,28.9189,507400.0],["2010-01-04",29.8953,30.4223,29.6965,30.1977,954900.0],["2010-01-05",30.3964,31.5196,30.1113,31.2604,1688000.0],["2010-01-06",31.9257,33.023,31.848,32.1504,1359200.0],["2010-01-07",32.2108,32.6861,31.7961,32.5651,1001700.0],["2010-01-08",33.023,33.023,31.9948,32.3145,1007300.0],["2010-01-11",32.9539,33.5587,32.3318,32.5651,973800.0],["2010-01-12",32.0899,32.5651,30.8889,31.0099,977400.0],["2010-01-13",30.8543,31.606,30.7679,31.3641,877700.0],["2010-01-14",31.2691,31.5369,30.7852,31.1999,510200.0],["2010-01-15",31.0185,31.0185,29.9817,30.2841,908300.0],["2010-01-19",30.2927,31.7702,30.2927,31.0703,1155000.0],["2010-01-20",30.526,30.5519,29.0658,29.7052,1674100.0],["2010-01-21",29.6965,29.8088,27.6833,28.5819,2491600.0],["2010-01-22",28.1586,29.4719,27.6488,28.5128,1336100.0],["2010-01-25",28.988,29.0226,27.4587,28.0894,1271600.0],["2010-01-26",27.7698,28.8844,27.476,28.0462,857400.0],["2010-01-27",28.2104,28.7893,27.4933,28.029,1346000.0],["2010-01-28",28.556,29.2645,27.2168,28.0894,1316800.0],["2010-01-29",28.1499,28.5992,26.9749,27.1995,1550700.0],["2010-02-01",27.5969,28.5474,27.5019,28.4696,1201900.0],["2010-02-02",28.893,29.1522,27.9771,28.2363,1286900.0],["2010-02-03",28.0549,28.7288,27.476,27.597,694800.0],["2010-02-04",27.1909,27.1909,25.7047,26.2059,1509400.0],["2010-02-05",25.9812,26.6638,24.7025,26.5947,2516300.0],["2010-02-08",26.6552,26.9403,25.9812,26.0503,1184100.0],["2010-02-09",26.6984,27.7698,26.2923,27.4241,1322200.0],["2010-02-10",27.8821,28.0462,26.9576,27.597,920400.0],["2010-02-11",27.597,29.0312,27.3118,28.8843,1138200.0],["2010-02-12",28.1586,29.1868,27.3205,29.1004,1158700.0],["2010-02-16",29.8521,30.1285,29.5496,29.662,929400.0],["2010-02-17",29.6015,29.8866,28.7029,29.0831,935400.0],["2010-02-18",28.3832,28.7375,27.6056,28.1326,1784400.0],["2010-02-19",27.8562,28.5474,27.6315,28.1759,848100.0],["2010-02-22",28.6856,28.7461,27.7698,28.4696,1224000.0],["2010-02-23",28.8498,28.8584,27.2945,27.3723,1262600.0],["2010-02-24",27.5883,28.0981,27.3723,27.5797,819300.0],["2010-02-25",27.5451,28.461,26.8452,28.3486,1060000.0],["2010-02-26",29.0226,29.3077,28.3659,29.0399,1095300.0],["2010-03-01",29.2386,29.6792,28.6597,29.3596,852700.0],["2010-03-02",29.446,30.5087,29.2904,30.094,1311700.0],["2010-03-03",30.2409,30.3532,28.6943,28.8757,2245500.0],["2010-03-04",28.6943,28.9103,28.1499,28.4523,1356000.0],["2010-03-05",28.8671,29.7829,28.6856,29.1954,1466700.0],["2010-03-08",29.4892,29.8089,29.1695,29.3941,877000.0],["2010-03-09",29.0139,29.1954,28.6856,28.772,822400.0],["2010-03-10",28.772,29.1176,27.6574,28.0808,984400.0],["2010-03-11",27.908,28.2882,27.4328,28.2882,651200.0],["2010-03-12",28.4523,28.5992,27.6747,27.8562,728500.0],["2010-03-15",27.7611,28.0635,27.2168,27.692,538400.0],["2010-03-16",27.9253,28.4869,27.8562,28.435,946600.0],["2010-03-17",28.3832,29.1608,28.219,28.9103,852100.0],["2010-03-18",29.0485,29.0485,27.9771,28.3055,980100.0],["2010-03-19",27.2341,28.3659,27.2081,27.2341,1723000.0],["2010-03-22",26.8798,27.0353,26.3096,26.8366,1272000.0],["2010-03-23",26.7848,26.9317,26.2059,26.8107,1274500.0],["2010-03-24",26.1713,26.4564,25.7652,25.8257,1621700.0],["2010-03-25",26.0244,26.2836,25.4714,25.4887,1636300.0],["2010-03-26",25.7393,26.6811,25.4887,26.6724,1223800.0],["2010-03-29",26.923,27.2513,26.7156,27.044,748700.0],["2010-03-30",26.923,27.1736,26.3787,26.5342,1246200.0],["2010-03-31",26.8193,27.6142,26.6379,26.7588,1368000.0],["2010-04-01",27.2945,28.2623,27.0181,28.2623,1228400.0],["2010-04-05",28.6338,28.772,28.3055,28.6511,773000.0],["2010-04-06",28.6683,29.3077,28.3487,28.8498,984200.0],["2010-04-07",28.9535,30.621,28.9535,30.0335,1861000.0],["2010-04-08",30.0421,30.2063,29.4978,29.757,1080900.0],["2010-04-09",29.9298,30.3532,29.6188,29.7484,840500.0],["2010-04-12",29.6706,30.31,29.4805,29.5756,947900.0],["2010-04-13",29.6627,29.6627,27.963,28.6777,1171500.0],["2010-04-14",28.9654,29.131,28.3901,28.6777,714800.0],["2010-04-15",28.669,28.7562,28.0937,28.2768,899200.0],["2010-04-16",28.0502,28.0589,26.8734,27.5446,1448200.0],["2010-04-19",27.0216,27.5184,26.7165,27.4661,1406400.0],["2010-04-20",27.8671,28.0676,26.8647,26.9954,1385000.0],["2010-04-21",27.1175,27.3354,26.7514,26.9606,867600.0],["2010-04-22",26.7339,27.1872,26.2371,27.1785,976600.0],["2010-04-23",27.0303,27.7625,26.7165,27.6492,710800.0],["2010-04-26",27.6056,27.8235,26.4812,26.7252,988100.0],["2010-04-27",26.6206,27.9543,26.0105,27.6405,2141100.0],["2010-04-28",27.7015,29.0526,27.4138,28.547,2247000.0],["2010-04-29",28.7475,29.009,28.2245,28.8521,1090100.0],["2010-04-30",28.8172,29.6366,28.5383,28.669,1155600.0],["2010-05-03",28.7736,28.9131,27.8409,28.2245,555900.0],["2010-05-04",27.9194,28.2419,27.1349,28.0502,1296800.0],["2010-05-05",27.6143,28.5993,26.8385,27.9281,1436200.0],["2010-05-06",27.9891,28.8347,27.7451,28.608,2226600.0],["2010-05-07",28.6167,29.3402,28.3204,28.9654,3141300.0],["2010-05-10",28.6516,29.9678,28.5121,29.8371,1965600.0],["2010-05-11",30.4298,32.208,30.4298,31.7547,3320000.0],["2010-05-12",32.1121,32.67,31.5717,32.2167,2363400.0],["2010-05-13",32.2516,32.7397,31.7199,31.9378,1448700.0],["2010-05-14",32.914,33.0971,31.4409,32.5741,1467100.0],["2010-05-17",32.4172,32.8617,31.4845,32.609,2200600.0],["2010-05-18",31.9116,33.1145,31.2143,32.7833,2142900.0],["2010-05-19",32.33,32.5131,30.3339,30.9615,2137100.0],["2010-05-20",30.0898,30.4995,28.7911,29.5233,2088700.0],["2010-05-21",29.0003,30.2991,28.5993,29.8196,1203900.0],["2010-05-24",30.4211,30.6739,29.8458,29.9155,962200.0],["2010-05-25",29.1746,30.578,29.1746,30.3949,1803900.0],["2010-05-26",30.7349,31.2927,30.1247,30.2642,1475800.0],["2010-05-27",31.0138,31.3276,29.8458,31.2927,843700.0],["2010-05-28",31.0923,31.6501,30.9266,31.3799,1147400.0],["2010-06-01",31.3015,31.9552,30.4298,30.8133,1024500.0],["2010-06-02",30.8569,32.2516,30.5867,32.1208,1194600.0],["2010-06-03",31.9814,32.2952,31.3538,32.0337,1490700.0],["2010-06-04",31.5194,32.2341,31.3973,31.6937,1533100.0],["2010-06-07",31.7024,32.6874,31.3538,31.9814,1218900.0],["2010-06-08",32.3387,33.0274,32.0337,32.8356,1404100.0],["2010-06-09",33.0971,33.1232,32.4433,32.7746,1575500.0],["2010-06-10",32.8443,33.8118,32.7484,33.7334,1429900.0],["2010-06-11",33.6288,33.9949,33.2627,33.5242,900300.0],["2010-06-14",34.2826,34.422,33.3324,33.4458,848600.0],["2010-06-15",33.376,34.2041,33.315,34.1518,771100.0],["2010-06-16",33.8293,34.6922,33.8119,34.2128,1117300.0],["2010-06-17",34.7794,35.1281,34.178,34.2215,1484600.0],["2010-06-18",34.7358,34.8317,34.2564,34.422,2285700.0],["2010-06-21",34.9973,34.9973,33.4893,33.7683,1196600.0],["2010-06-22",33.9949,34.4395,33.6637,33.7944,865000.0],["2010-06-23",33.5678,34.0036,33.1842,33.96,860500.0],["2010-06-24",33.6288,34.6661,33.5852,34.1257,975400.0],["2010-06-25",34.9276,35.4419,34.5266,35.224,902100.0],["2010-06-28",34.9712,35.6424,34.3436,34.6661,951900.0],["2010-06-29",34.2564,34.3,33.5852,33.8903,763200.0],["2010-06-30",33.7334,34.3261,33.3673,33.5068,618700.0],["2010-07-01",33.1843,33.4719,31.5107,32.33,1049200.0],["2010-07-02",32.5044,32.8443,31.9814,32.2777,488800.0],["2010-07-06",32.4695,32.7484,31.7809,32.1731,600400.0],["2010-07-07",31.9639,33.1668,31.9203,33.1668,513600.0],["2010-07-08",33.6114,33.6114,32.6351,33.3412,805100.0],["2010-07-09",33.4283,34.2651,33.4283,34.1518,726000.0],["2010-07-12",33.9426,34.5876,33.8206,34.2564,524200.0],["2010-07-13",35.1194,35.1891,34.2303,34.5528,973500.0],["2010-07-14",34.6051,34.9276,34.0472,34.4046,481400.0],["2010-07-15",34.483,34.6399,33.838,34.3,409700.0],["2010-07-16",33.5329,34.7184,33.0099,33.4022,717200.0],["2010-07-19",33.2366,33.3935,32.3039,32.7571,524700.0],["2010-07-20",32.3998,33.899,32.3649,33.8642,431100.0],["2010-07-21",33.9687,34.4482,33.5939,33.96,555100.0],["2010-07-22",34.2651,34.9537,34.1954,34.6574,749500.0],["2010-07-23",34.5964,35.1455,34.2041,34.5092,511200.0],["2010-07-26",34.9276,35.0758,33.9862,34.178,488700.0],["2010-07-27",33.9165,34.1431,32.391,32.6874,1083500.0],["2010-07-28",32.4346,32.9751,32.1906,32.8705,916300.0],["2010-07-29",33.2191,33.5504,32.8617,33.0709,1113900.0],["2010-07-30",32.9663,33.9949,32.9663,33.655,1061500.0],["2010-08-02",34.239,34.239,31.8245,32.1644,1754500.0],["2010-08-03",32.391,32.6177,31.5891,31.685,992700.0],["2010-08-04",32.2167,32.3911,31.4409,31.502,1186200.0],["2010-08-05",31.5281,31.7111,31.1446,31.6153,759600.0],["2010-08-06",31.4409,32.4695,31.4322,31.7634,623300.0],["2010-08-09",31.7286,31.8332,31.2056,31.5978,637300.0],["2010-08-10",31.0312,32.1034,31.0225,32.0162,744400.0],["2010-08-11",31.8768,32.0598,31.1794,31.345,575600.0],["2010-08-12",31.624,32.9838,31.624,32.8705,1891800.0],["2010-08-13",33.1058,33.1232,32.6961,33.0535,705600.0],["2010-08-16",33.3325,33.777,33.1668,33.4022,454200.0],["2010-08-17",33.3412,33.5155,33.0797,33.376,500100.0],["2010-08-18",33.1319,33.8467,32.33,33.4545,874700.0],["2010-08-19",33.1232,33.6462,32.6264,33.0361,974100.0],["2010-08-20",32.9663,33.0622,31.9552,33.0622,651100.0],["2010-08-23",33.1407,33.254,32.7571,32.7833,473900.0],["2010-08-24",32.3213,33.2191,31.8245,33.0274,757100.0],["2010-08-25",33.254,34.2128,32.8705,34.1257,1564300.0],["2010-08-26",34.0036,34.6487,34.0036,34.5615,906900.0],["2010-08-27",34.8143,35.2937,34.4133,35.2762,1966100.0],["2010-08-30",35.1194,35.5639,34.8404,35.346,550600.0],["2010-08-31",35.3809,36.4007,35.3809,36.0346,1118600.0],["2010-09-01",36.3746,36.7494,35.8603,36.1392,1389700.0],["2010-09-02",36.1653,36.5227,35.8167,36.3484,725300.0],["2010-09-03",36.0607,36.1043,35.5639,35.8515,669600.0],["2010-09-07",35.8254,36.3658,35.1455,36.0433,939900.0],["2010-09-08",36.1828,36.4704,35.5203,35.5639,826400.0],["2010-09-09",35.8167,35.8167,34.8579,35.3634,718500.0],["2010-09-10",35.0758,35.7818,34.8666,35.285,566500.0],["2010-09-13",35.2937,36.2699,35.1019,36.0782,797000.0],["2010-09-14",36.453,37.4816,36.2525,36.4007,1321900.0],["2010-09-15",36.392,36.8801,35.7121,35.9823,1069500.0],["2010-09-16",36.0782,36.6273,35.6424,36.1915,772800.0],["2010-09-17",36.2351,36.2612,35.6598,35.93,1403200.0],["2010-09-20",36.1305,36.7929,35.9038,36.3048,588600.0],["2010-09-21",36.3048,36.453,35.1891,36.2874,751200.0],["2010-09-22",36.514,36.9847,36.0346,36.6099,489600.0],["2010-09-23",36.6273,36.9237,35.9387,36.4007,532800.0],["2010-09-24",36.6448,36.9498,36.1566,36.4791,473000.0],["2010-09-27",36.4094,36.6622,35.7382,35.9126,741700.0],["2010-09-28",35.7208,38.3096,35.7208,38.1789,982500.0],["2010-09-29",38.728,39.2946,37.9784,38.5886,1103600.0],["2010-09-30",39.0506,39.3992,38.0917,39.3818,1518300.0],["2010-10-01",39.5823,40.7242,39.4428,40.5585,906200.0],["2010-10-04",40.1924,40.3232,38.9372,39.2772,885300.0],["2010-10-05",39.9222,41.7091,39.9048,41.3779,1226200.0],["2010-10-06",41.6481,42.3106,40.9334,42.1101,758700.0],["2010-10-07",42.4762,42.5111,40.6196,41.561,994800.0],["2010-10-08",41.3866,42.3367,40.9421,42.1188,990400.0],["2010-10-11",42.2844,42.9643,41.8747,42.7028,647800.0],["2010-10-12",42.2844,42.9818,41.8486,42.851,1321100.0],["2010-10-13",43.3304,44.5682,43.0602,44.3503,1427200.0],["2010-10-14",44.176,45.4747,44.0016,44.4985,1208600.0],["2010-10-15",44.4636,44.7077,43.6878,44.5769,886100.0],["2010-10-18",44.4723,45.2655,44.0975,45.004,586400.0],["2010-10-19",43.8621,43.8621,42.328,42.8597,1516900.0],["2010-10-20",43.1997,44.42,42.9731,43.958,981100.0],["2010-10-21",44.0539,44.3851,42.5721,43.0864,797100.0],["2010-10-22",43.4786,43.9406,42.7377,43.8883,479100.0],["2010-10-25",44.5333,45.6752,44.4636,45.344,886800.0],["2010-10-26",45.1261,45.7449,44.6902,45.3963,628100.0],["2010-10-27",44.6031,44.9779,43.8534,44.8471,1222600.0],["2010-10-28",45.2742,45.5706,44.6292,45.0912,1112000.0],["2010-10-29",45.3527,46.2418,45.2394,46.1023,788300.0],["2010-11-01",47.0611,47.2093,46.2243,46.7909,491700.0],["2010-11-02",47.2093,47.3227,46.0326,46.1982,789900.0],["2010-11-03",46.3202,46.4597,44.8646,45.3353,1547900.0],["2010-11-04",46.5556,47.2442,46.3813,46.5992,1559100.0],["2010-11-05",46.5294,47.558,46.5207,47.2442,948100.0],["2010-11-08",47.1222,48.3948,46.9478,48.264,709200.0],["2010-11-09",49.0921,49.8592,46.1198,46.5469,1337300.0],["2010-11-10",46.4336,48.5691,45.8147,48.1507,955900.0],["2010-11-11",48.6214,48.8568,47.0873,48.7435,545400.0],["2010-11-12",47.8343,48.5162,46.2259,47.1525,711000.0],["2010-11-15",47.0738,47.2836,46.1559,46.2434,557000.0],["2010-11-16",45.6489,46.3045,44.5212,45.509,931200.0],["2010-11-17",45.5353,46.4532,45.2905,45.9287,900400.0],["2010-11-18",46.4444,47.4235,46.3308,46.6105,745500.0],["2010-11-19",46.1297,47.2049,45.8675,46.8116,539800.0],["2010-11-22",47.1612,48.9096,46.5493,48.8134,988800.0],["2010-11-23",48.5949,49.0669,47.6682,47.7731,817000.0],["2010-11-24",48.2015,48.3676,47.0301,47.7469,679800.0],["2010-11-26",46.8116,47.2661,46.4269,46.9776,493800.0],["2010-11-29",47.0651,47.2749,45.6664,47.0826,678600.0],["2010-11-30",45.885,46.4007,43.9356,44.2677,3948000.0],["2010-12-01",45.1507,45.1507,42.9565,44.2852,1524200.0],["2010-12-02",44.5562,45.5265,44.4513,44.8447,602200.0],["2010-12-03",45.072,46.7241,45.0108,46.4794,676100.0],["2010-12-06",46.7504,47.3798,46.1647,46.6105,609600.0],["2010-12-07",47.2049,47.2049,45.273,45.4566,741200.0],["2010-12-08",45.2643,46.4794,44.9408,45.1332,701700.0],["2010-12-09",45.6227,45.8675,44.0842,44.1016,1647900.0],["2010-12-10",43.9268,44.1541,42.8778,43.6908,1152500.0],["2010-12-13",44.1191,44.4513,43.4635,43.6034,695500.0],["2010-12-14",43.6209,43.8744,43.1313,43.2974,915600.0],["2010-12-15",43.2974,43.752,42.1872,42.3271,935400.0],["2010-12-16",42.2222,42.2222,40.7711,41.6977,1914900.0],["2010-12-17",41.8638,42.1785,41.2868,41.4005,1190700.0],["2010-12-20",41.5229,42.4232,41.0858,42.196,849000.0],["2010-12-21",41.8026,42.6243,41.7239,42.432,620100.0],["2010-12-22",41.8113,42.5107,41.5316,41.925,608600.0],["2010-12-23",41.925,42.6418,41.5491,42.1697,379800.0],["2010-12-27",41.9512,42.0473,41.2169,41.5403,281500.0],["2010-12-28",42.3183,42.6068,41.654,42.0474,437300.0],["2010-12-29",42.0474,43.0002,41.9774,42.7554,600300.0],["2010-12-30",42.668,42.9652,41.6627,42.2834,484900.0],["2010-12-31",42.4757,42.8341,42.0736,42.7991,477300.0],["2011-01-03",43.0264,43.2974,41.7327,42.0648,550600.0],["2011-01-04",41.6977,41.6977,40.0018,40.4039,764900.0],["2011-01-05",39.9319,40.6837,39.0227,40.5001,862400.0],["2011-01-06",40.3252,41.0683,39.1714,39.3899,763500.0],["2011-01-07",39.1276,40.1417,38.708,39.6172,928900.0],["2011-01-10",39.8182,39.862,38.507,38.7168,846000.0],["2011-01-11",39.3025,39.3462,38.4633,38.8916,1488300.0],["2011-01-12",39.25,39.25,38.0524,38.3147,759600.0],["2011-01-13",38.708,38.708,37.2482,37.6416,761600.0],["2011-01-14",37.4667,37.5891,36.8286,36.9073,1232700.0],["2011-01-18",37.5367,38.5682,37.4755,38.5594,1734000.0],["2011-01-19",38.979,39.1364,37.423,37.8426,1420000.0],["2011-01-20",37.2657,37.2657,35.8408,36.3653,1914700.0],["2011-01-21",36.6188,36.6188,35.596,35.6922,1760400.0],["2011-01-24",35.7359,36.4439,35.3862,36.1992,1551800.0],["2011-01-25",35.8233,36.4265,34.8967,35.4124,1951800.0],["2011-01-26",35.7009,37.7465,35.6222,37.5979,1855800.0],["2011-01-27",37.5978,37.7202,36.1467,36.4527,1593000.0],["2011-01-28",36.3653,37.6853,36.2866,36.3041,1200300.0],["2011-01-31",36.5226,36.7936,35.4649,35.8408,1627800.0],["2011-02-01",36.3478,38.5857,36.2779,38.4371,2721200.0],["2011-02-02",38.3409,39.014,38.0262,38.2447,1492900.0],["2011-02-03",38.4371,39.9843,38.3322,39.32,929600.0],["2011-02-04",39.1714,39.9494,38.1923,38.3846,713600.0],["2011-02-07",38.8304,39.6434,37.9737,39.3812,969100.0],["2011-02-08",39.5035,40.1679,38.4196,38.7955,897400.0],["2011-02-09",38.9091,38.9091,36.4789,36.7849,1273200.0],["2011-02-10",36.5576,36.68,35.2813,35.3075,2502800.0],["2011-02-11",35.4999,35.6397,34.3547,35.0016,2476400.0],["2011-02-14",35.395,36.2254,35.2638,35.8495,750600.0],["2011-02-15",36.0593,37.4755,36.0244,37.2919,1224500.0],["2011-02-16",37.4143,37.6765,36.7237,37.0034,766100.0],["2011-02-17",37.4055,37.764,36.9597,37.7115,618200.0],["2011-02-18",37.8164,40.3165,37.8164,39.1976,2302000.0],["2011-02-22",39.7745,40.7186,39.4423,39.6871,2098000.0],["2011-02-23",39.9931,40.3777,39.4686,40.3602,1466200.0],["2011-02-24",40.3864,42.3533,39.5822,39.8969,2137700.0],["2011-02-25",40.7011,41.0421,39.5647,39.8882,663600.0],["2011-02-28",40.605,41.4704,39.9581,40.7973,1084000.0],["2011-03-01",40.9896,41.5141,40.6837,40.8497,931700.0],["2011-03-02",41.2081,41.5054,40.7973,41.3917,1048800.0],["2011-03-03",41.0683,41.348,39.4773,40.1067,1012300.0],["2011-03-04",40.6662,41.0158,39.8969,40.2641,566900.0],["2011-03-07",40.9372,40.9721,38.9091,40.0106,1065800.0],["2011-03-08",40.1766,40.1766,38.4108,38.8479,1048200.0],["2011-03-09",39.1713,39.1713,38.1398,38.6643,763300.0],["2011-03-10",38.1923,38.1923,36.6538,36.6712,1132700.0],["2011-03-11",36.68,38.4545,36.103,38.0524,825500.0],["2011-03-14",38.0699,38.1573,37.1695,38.1486,527100.0],["2011-03-15",36.4527,37.9563,35.867,37.7989,951700.0],["2011-03-16",37.8339,37.93,36.2779,37.1433,970100.0],["2011-03-17",37.2482,37.6853,36.444,36.6625,912800.0],["2011-03-18",37.0209,37.5192,36.645,37.2307,1480200.0],["2011-03-21",37.9388,38.1398,37.5017,38.1311,800800.0],["2011-03-22",37.965,38.0349,37.0646,37.9038,617700.0],["2011-03-23",37.965,39.0315,37.8863,38.9266,949100.0],["2011-03-24",39.1276,40.2815,39.0315,40.2203,2057300.0],["2011-03-25",39.792,40.098,38.0874,38.1398,1355600.0],["2011-03-28",38.4808,38.4808,36.3653,36.6188,1524300.0],["2011-03-29",36.7412,37.1433,36.3653,36.6363,776500.0],["2011-03-30",37.0559,37.222,35.9719,36.7849,1069100.0],["2011-03-31",36.9859,37.8863,36.9685,37.5629,703300.0],["2011-04-01",37.5017,37.6328,36.2779,37.2657,1507600.0],["2011-04-04",37.6328,37.6765,36.7149,36.7587,851100.0],["2011-04-05",36.68,38.6294,36.6275,38.6032,1614800.0],["2011-04-06",38.9878,39.1451,38.1486,38.542,967500.0],["2011-04-07",38.6469,38.8567,37.1957,37.3881,1801400.0],["2011-04-08",37.9126,39.0839,37.5891,37.9825,1442400.0],["2011-04-11",37.9384,38.3172,36.5555,36.7933,1640100.0],["2011-04-12",36.5643,36.6436,34.6352,34.7938,1671300.0],["2011-04-13",35.3311,35.5425,33.7191,34.1948,1672000.0],["2011-04-14",33.9041,34.5912,33.1818,34.3181,3294800.0],["2011-04-15",34.186,34.9259,33.7368,34.5383,998200.0],["2011-04-18",34.4326,34.6088,33.1642,33.728,1404900.0],["2011-04-19",33.6839,34.8026,33.6487,34.7674,825600.0],["2011-04-20",35.3223,35.9741,34.7145,34.9435,2095400.0],["2011-04-21",35.2783,35.5954,35.0052,35.3664,629500.0],["2011-04-25",35.7275,35.7275,33.1994,34.0891,1146600.0],["2011-04-26",34.0803,34.3181,33.1642,33.3051,923500.0],["2011-04-27",33.7191,34.0363,32.6181,33.9746,2020100.0],["2011-04-28",34.0891,35.7363,33.8601,35.1637,1926000.0],["2011-04-29",35.3575,37.3571,35.3047,36.7052,2118700.0],["2011-05-02",36.3001,36.8021,35.798,36.2384,1408800.0],["2011-05-03",36.2208,36.2472,34.5736,35.7451,1551700.0],["2011-05-04",35.7892,36.8286,35.3575,36.2384,2057000.0],["2011-05-05",35.7363,36.027,34.5383,34.9347,2286700.0],["2011-05-06",35.4544,36.6964,35.0845,36.212,2117700.0],["2011-05-09",36.7845,37.3307,36.1415,36.7581,652500.0],["2011-05-10",36.6524,36.67,36.027,36.1856,1041500.0],["2011-05-11",35.7011,36.1944,34.5736,35.1021,1600600.0],["2011-05-12",34.6881,34.9523,33.772,34.3446,1353000.0],["2011-05-13",34.4591,34.6,33.2611,33.8337,1973000.0],["2011-05-16",34.0627,35.3223,33.7984,34.4943,1133900.0],["2011-05-17",34.2036,35.3047,33.7808,35.1637,1025500.0],["2011-05-18",35.2518,36.4322,35.1637,35.5866,1161500.0],["2011-05-19",35.5337,36.1239,35.3399,35.7892,696600.0],["2011-05-20",35.7451,36.5995,34.9435,36.1767,1402100.0],["2011-05-23",35.9301,36.3617,35.5425,36.0975,828000.0],["2011-05-24",36.5467,37.6742,36.4322,36.7757,823600.0],["2011-05-25",36.6876,37.5861,36.5555,37.5685,878200.0],["2011-05-26",37.7182,38.2644,37.0928,38.1851,839900.0],["2011-05-27",38.1851,39.0924,38.0001,39.0571,1895100.0],["2011-05-31",37.8239,38.9602,37.1985,38.8633,2194800.0],["2011-06-01",38.7576,38.7664,35.798,36.2648,4052400.0],["2011-06-02",36.3969,38.0089,36.3969,37.9032,2045200.0],["2011-06-03",37.454,37.6918,36.8462,37.0312,1578800.0],["2011-06-06",33.0761,33.6663,31.4642,31.4906,6749200.0],["2011-06-07",31.7108,32.4067,31.4289,31.8605,2935000.0],["2011-06-08",31.8605,32.9264,31.1206,32.574,2999100.0],["2011-06-09",32.5212,34.0186,31.3761,33.4197,3088800.0],["2011-06-10",33.0145,33.0937,31.8077,32.8735,1591400.0],["2011-06-13",32.7502,33.2963,32.16,32.5564,1072600.0],["2011-06-14",32.9792,33.5782,32.7766,33.1202,1044200.0],["2011-06-15",33.0497,33.5606,32.7678,33.0321,1377700.0],["2011-06-16",33.1642,33.3756,31.746,32.301,1201100.0],["2011-06-17",32.4331,33.1466,31.8429,32.4507,2745500.0],["2011-06-20",32.2217,33.0321,31.9486,32.0015,1034300.0],["2011-06-21",32.2657,32.7238,31.9663,32.6886,1443800.0],["2011-06-22",32.7238,33.4637,32.5828,32.8207,881100.0],["2011-06-23",31.8605,33.3404,31.1559,33.2875,1904900.0],["2011-06-24",33.0673,33.1554,32.4507,32.9088,1029600.0],["2011-06-27",32.7326,32.7326,31.6227,32.1424,832700.0],["2011-06-28",32.2569,32.9792,32.0191,32.8912,611400.0],["2011-06-29",33.2171,33.7632,33.1378,33.4637,702200.0],["2011-06-30",33.543,33.5958,32.8031,33.4549,688300.0],["2011-07-01",33.3404,33.3404,32.1688,32.7678,805500.0],["2011-07-05",33.4637,33.4637,32.6269,32.9088,912500.0],["2011-07-06",33.0321,33.2435,32.5036,32.9968,1137900.0],["2011-07-07",33.2875,33.4725,31.9574,32.0896,1689700.0],["2011-07-08",31.8165,32.7854,31.8165,32.7326,1644900.0],["2011-07-11",32.3186,32.9616,32.072,32.1953,887200.0],["2011-07-12",32.4155,33.2523,32.3274,32.7766,1330300.0],["2011-07-13",33.1642,34.0891,32.9176,33.8777,2333700.0],["2011-07-14",34.2036,34.7938,34.0186,34.7498,1789000.0],["2011-07-15",34.8643,35.5778,34.4679,35.5161,1321200.0],["2011-07-18",35.842,37.8592,35.6746,36.441,2545200.0],["2011-07-19",36.6524,37.0664,36.1327,36.9519,1323300.0],["2011-07-20",37.3042,37.6125,36.5643,37.2954,925400.0],["2011-07-21",37.683,38.2555,36.8374,37.313,1209500.0],["2011-07-22",37.1016,37.6654,37.1016,37.3307,822200.0],["2011-07-25",37.4628,37.868,36.6084,37.1457,591300.0],["2011-07-26",37.1545,37.6213,37.0047,37.4804,499900.0],["2011-07-27",37.4187,37.7975,36.027,36.3705,837400.0],["2011-07-28",36.7933,37.3395,35.9565,36.8638,1040600.0],["2011-07-29",36.5291,36.5731,35.1902,36.0622,1029500.0],["2011-08-01",36.1679,36.7757,35.4544,35.9829,1296700.0],["2011-08-02",35.9829,37.5068,35.9829,36.3881,1012200.0],["2011-08-03",36.6612,37.4804,36.2824,36.441,1118800.0],["2011-08-04",36.1151,36.441,34.3974,34.8026,1091600.0],["2011-08-05",35.2166,36.027,33.4725,34.7233,994100.0],["2011-08-08",34.0363,36.4234,33.5165,35.0933,2007400.0],["2011-08-09",35.5161,36.4762,34.2653,36.4322,1848200.0],["2011-08-10",36.1151,37.4099,35.4632,35.6394,2106600.0],["2011-08-11",35.9918,37.3923,35.6306,36.9783,1509200.0],["2011-08-12",37.0135,37.1457,36.1151,36.7141,772900.0],["2011-08-15",36.9255,37.5773,36.5907,37.3835,1084900.0],["2011-08-16",37.2161,37.4011,35.4544,36.2648,912000.0],["2011-08-17",36.6348,37.9561,36.2472,37.6213,1778600.0],["2011-08-18",37.639,37.9913,37.084,37.6918,1386600.0],["2011-08-19",38.0882,40.0789,37.6037,39.0836,2283700.0],["2011-08-22",39.9996,41.1007,39.2773,39.4095,2338100.0],["2011-08-23",39.5504,39.6297,38.3789,39.3831,1553200.0],["2011-08-24",39.1188,39.524,38.0706,39.5064,1226400.0],["2011-08-25",39.4887,41.1095,39.2333,40.6603,1257200.0],["2011-08-26",40.3256,41.0743,39.9468,40.6075,1634600.0],["2011-08-29",40.7131,41.3474,39.9644,40.6867,918300.0],["2011-08-30",41.3297,41.8142,40.8453,41.4531,1028200.0],["2011-08-31",41.55,41.8406,40.2815,41.2505,942300.0],["2011-09-01",41.365,41.7173,40.4929,41.409,802000.0],["2011-09-02",42.1313,43.25,41.3474,41.6469,1225700.0],["2011-09-06",42.2458,43.5583,40.9774,41.9023,1274800.0],["2011-09-07",41.5852,41.5852,40.0085,40.6075,1254000.0],["2011-09-08",41.0126,41.9111,40.3608,41.5764,1237600.0],["2011-09-09",41.1536,41.8406,40.5546,40.9862,934500.0],["2011-09-12",40.4841,40.8717,38.8986,40.0877,961300.0],["2011-09-13",40.2815,41.0214,39.383,40.8541,874000.0],["2011-09-14",40.8981,41.3738,39.6737,39.7354,846200.0],["2011-09-15",39.6561,40.0789,38.6431,39.6649,1270300.0],["2011-09-16",39.8147,39.982,39.0219,39.6737,1016600.0],["2011-09-19",39.8059,40.9334,39.5152,39.8675,1052500.0],["2011-09-20",39.8851,41.8142,39.3214,41.4002,854300.0],["2011-09-21",41.4178,43.435,41.4178,42.2811,1968200.0],["2011-09-22",40.7131,41.4619,37.0047,37.0312,1968300.0],["2011-09-23",35.6746,35.8949,33.3404,35.1021,2118200.0],["2011-09-26",35.0404,35.9918,33.5165,35.4985,1634600.0],["2011-09-27",36.4234,36.9431,35.1461,35.5161,1255800.0],["2011-09-28",35.5249,36.441,33.4725,33.5166,1038000.0],["2011-09-29",34.1331,34.6176,32.6797,33.4108,917100.0],["2011-09-30",33.5342,34.9347,32.8735,33.2435,1151500.0],["2011-10-03",33.9129,34.5207,32.8295,32.9088,946400.0],["2011-10-04",32.3802,32.715,31.3496,32.5652,1800000.0],["2011-10-05",32.7238,35.1814,32.3362,34.8554,1156600.0],["2011-10-06",34.8554,35.3928,34.2917,34.8554,1431000.0],["2011-10-07",35.2959,35.7539,34.7057,35.2783,1284500.0],["2011-10-10",35.842,36.1151,34.9435,36.1063,781000.0],["2011-10-11",35.8596,36.9343,35.2166,36.6172,686400.0],["2011-10-12",36.8462,37.2073,35.7451,36.9167,537500.0],["2011-10-13",36.9078,36.9078,35.5073,35.7363,714600.0],["2011-10-14",35.7715,36.8814,35.7715,36.855,437600.0],["2011-10-17",36.8198,36.9519,35.657,35.7099,820800.0],["2011-10-18",34.9788,35.3399,33.9129,35.3223,1547300.0],["2011-10-19",35.0404,35.3399,33.6839,33.7456,819900.0],["2011-10-20",33.4989,33.9746,32.9616,33.4108,777300.0],["2011-10-21",33.7632,34.4943,33.5694,33.9217,726300.0],["2011-10-24",34.3446,35.8156,33.9746,35.7803,999200.0],["2011-10-25",35.3223,37.3571,34.7674,36.8726,853400.0],["2011-10-26",37.225,37.6125,35.9213,37.4011,843500.0],["2011-10-27",37.8856,38.2291,37.1457,37.7535,1133400.0],["2011-10-28",37.2426,38.8898,37.1897,37.7623,806300.0],["2011-10-31",37.084,37.3923,35.6835,36.0534,944200.0],["2011-11-01",34.7674,36.8726,34.371,36.5643,992700.0],["2011-11-02",36.9871,37.7447,36.3617,37.6478,920100.0],["2011-11-03",38.2203,38.925,37.6742,38.7136,1114900.0],["2011-11-04",38.555,38.8281,37.3483,37.9737,780000.0],["2011-11-07",38.3084,39.6737,38.2027,39.5945,950900.0],["2011-11-08",39.8939,40.3432,39.4887,39.9116,843900.0],["2011-11-09",39.3892,40.2126,38.3976,38.4507,1256200.0],["2011-11-10",38.3888,38.7429,37.6097,37.9372,1477900.0],["2011-11-11",38.3533,39.4069,38.0523,39.2918,710200.0],["2011-11-14",38.6809,39.4246,38.5216,38.9377,917900.0],["2011-11-15",38.5216,39.0262,38.1497,38.8049,910700.0],["2011-11-16",38.3799,39.2387,37.8753,37.9549,723000.0],["2011-11-17",37.6362,37.6628,35.6796,35.777,864500.0],["2011-11-18",35.8567,36.0072,34.6083,34.8651,1232700.0],["2011-11-21",34.1479,35.29,34.0063,35.0333,872400.0],["2011-11-22",35.5291,36.2993,35.0244,35.5025,1090300.0],["2011-11-23",34.7854,35.8567,34.7057,35.2192,809800.0],["2011-11-25",35.1572,35.7416,34.8739,34.989,493200.0],["2011-11-28",36.0869,36.1488,33.9886,34.4047,1023900.0],["2011-11-29",34.5109,35.3166,34.1656,34.387,745100.0],["2011-11-30",35.352,35.7504,33.5902,34.6614,2410100.0],["2011-12-01",34.7323,34.9536,33.6964,33.8735,1271500.0],["2011-12-02",34.1214,34.7411,32.6694,32.7579,1186600.0],["2011-12-05",33.2449,33.7053,32.572,33.2006,1090900.0],["2011-12-06",33.1652,34.0683,32.8553,33.6167,888900.0],["2011-12-07",33.8823,34.2276,33.4308,34.0948,1073100.0],["2011-12-08",33.7672,33.7761,32.7048,33.3157,834700.0],["2011-12-09",33.2006,33.8115,32.8288,33.7849,657500.0],["2011-12-12",32.9881,33.661,32.3861,33.5282,1313400.0],["2011-12-13",33.3334,33.9443,32.4481,32.9439,1707900.0],["2011-12-14",32.3153,33.5902,31.9965,33.4751,1678500.0],["2011-12-15",33.7761,34.2984,33.2006,33.9089,1572900.0],["2011-12-16",34.0771,35.4671,33.9797,35.3077,3015800.0],["2011-12-19",35.2546,35.6353,34.5729,34.7588,857400.0],["2011-12-20",35.5645,35.9629,34.927,35.2369,977800.0],["2011-12-21",35.414,35.6353,34.5995,35.0776,1065100.0],["2011-12-22",34.6614,35.0421,33.6079,34.7146,749700.0],["2011-12-23",34.7146,35.4051,34.6614,35.1749,414800.0],["2011-12-27",34.989,35.1307,34.4047,34.8031,355800.0],["2011-12-28",34.4401,34.7854,33.2006,33.236,737800.0],["2011-12-29",33.059,33.9,32.7579,33.8027,707300.0],["2011-12-30",33.8381,34.3339,33.4042,33.9443,579300.0],["2012-01-03",34.449,34.9448,34.1834,34.4401,1076500.0],["2012-01-04",34.3516,35.1572,33.9443,34.3693,809900.0],["2012-01-05",33.9532,34.927,33.4662,34.6968,368700.0],["2012-01-06",34.8828,35.2015,34.0505,34.3073,620300.0],["2012-01-09",34.5021,34.9536,34.0683,34.927,523400.0],["2012-01-10",35.5734,35.7681,35.2015,35.6176,641700.0],["2012-01-11",35.7062,36.0426,35.4317,35.9009,566800.0],["2012-01-12",36.1311,36.4676,35.5556,35.9186,499600.0],["2012-01-13",35.653,35.9629,35.0156,35.2104,651600.0],["2012-01-17",35.3609,35.6176,34.7146,35.1572,640500.0],["2012-01-18",35.1661,35.2546,34.7411,34.9182,631000.0],["2012-01-19",35.3697,35.6884,33.6433,33.9089,706500.0],["2012-01-20",33.7141,34.1745,33.3865,33.6787,866200.0],["2012-01-23",33.9886,34.626,33.5548,34.4667,676600.0],["2012-01-24",34.3693,34.4224,33.6433,33.6787,754900.0],["2012-01-25",33.5105,36.742,33.4397,36.5561,1401500.0],["2012-01-26",37.0961,37.7159,36.379,37.1935,979500.0],["2012-01-27",37.4237,38.8668,36.6712,38.2294,1210100.0],["2012-01-30",38.4153,38.4153,37.2201,37.9549,829500.0],["2012-01-31",38.4065,38.4242,36.8925,37.9815,1018900.0],["2012-02-01",38.1674,38.2205,37.344,37.8841,698600.0],["2012-02-02",37.8221,38.5127,37.5388,37.9992,732400.0],["2012-02-03",36.4321,38.2294,36.2993,37.2998,1206200.0],["2012-02-06",37.167,38.0169,36.742,37.3618,326300.0],["2012-02-07",37.3618,37.5477,36.9899,37.1227,826200.0],["2012-02-08",37.2201,37.4237,36.5295,36.7155,801400.0],["2012-02-09",36.9722,37.4414,36.5649,36.8925,667200.0],["2012-02-10",36.3436,36.7863,35.8655,36.4853,527300.0],["2012-02-13",36.441,36.8482,35.8832,36.0957,368700.0],["2012-02-14",36.1046,36.68,34.9093,35.3166,863800.0],["2012-02-15",35.8744,36.1842,34.8208,34.9182,803200.0],["2012-02-16",34.3693,36.1311,34.1834,36.0514,1259300.0],["2012-02-17",36.7066,36.7066,36.0072,36.4587,662200.0],["2012-02-21",36.8925,37.1847,36.4056,36.7509,793100.0],["2012-02-22",36.4321,37.1581,36.4233,37.1227,700500.0],["2012-02-23",37.1581,37.5388,36.7863,37.1935,853600.0],["2012-02-24",37.1581,37.3883,36.804,37.2467,681900.0],["2012-02-27",36.7863,37.3795,36.7066,36.8305,334800.0],["2012-02-28",37.0873,37.3972,36.7774,37.2378,684600.0],["2012-02-29",37.3175,37.8044,34.9802,35.5291,1881900.0],["2012-03-01",35.6884,36.2551,35.2369,36.14,1156200.0],["2012-03-02",35.9098,36.1046,35.0598,35.6619,963400.0],["2012-03-05",35.1484,35.8832,34.7411,35.777,879900.0],["2012-03-06",35.1484,35.3609,34.4401,35.2015,1174000.0],["2012-03-07",35.3255,35.3255,34.6437,34.7854,730300.0],["2012-03-08",34.9625,35.3963,34.5552,35.2015,812200.0],["2012-03-09",35.29,35.777,34.5906,35.4317,1473500.0],["2012-03-12",34.7411,35.414,34.449,34.7765,1288900.0],["2012-03-13",34.6969,35.5202,34.6969,35.0156,996900.0],["2012-03-14",34.4932,34.8385,34.0948,34.6172,1602700.0],["2012-03-15",34.3604,34.8208,33.8823,34.325,964100.0],["2012-03-16",34.5463,34.6172,34.0683,34.5021,3423900.0],["2012-03-19",34.6703,35.0067,34.1922,34.2542,762500.0],["2012-03-20",33.8735,34.7677,33.3688,34.7057,755000.0],["2012-03-21",34.9359,35.5468,34.7411,35.2104,800000.0],["2012-03-22",34.8119,34.8385,34.024,34.4135,694100.0],["2012-03-23",34.5995,35.476,34.4401,34.6968,879500.0],["2012-03-26",35.1838,35.8478,34.8828,35.6442,1033200.0],["2012-03-27",35.8478,35.8832,35.0953,35.4317,914500.0],["2012-03-28",35.1395,35.3609,34.6968,34.9713,917900.0],["2012-03-29",34.9005,35.3166,34.5286,35.2635,627600.0],["2012-03-30",35.3254,35.7239,35.0333,35.6884,602600.0],["2012-04-02",35.4228,36.4675,35.3874,36.4144,977300.0],["2012-04-03",36.7243,36.7774,35.5734,35.8301,881100.0],["2012-04-04",35.2015,35.5202,34.7677,35.2281,1162700.0],["2012-04-05",35.3166,35.414,34.2542,34.5818,840400.0],["2012-04-09",34.5818,35.4494,34.5729,35.4051,1025300.0],["2012-04-10",35.4583,37.2201,35.2458,37.1227,2052300.0],["2012-04-11",37.0154,37.3104,36.0322,36.8188,1639700.0],["2012-04-12",36.8724,38.0613,36.8367,37.5697,1034200.0],["2012-04-13",37.4088,37.4266,36.7383,37.0959,800000.0],["2012-04-16",36.7562,37.3909,36.4255,37.0333,756700.0],["2012-04-17",37.1495,37.5428,36.7383,36.9171,714200.0],["2012-04-18",36.8456,37.4356,36.6936,37.4266,638200.0],["2012-04-19",37.8646,38.4725,37.3641,37.525,620300.0],["2012-04-20",37.4892,37.9808,37.3909,37.525,435700.0],["2012-04-23",37.0601,37.0959,36.4434,36.7294,799700.0],["2012-04-24",36.783,36.9886,36.0411,36.2735,632200.0],["2012-04-25",36.2914,36.7026,36.0054,36.6043,1040200.0],["2012-04-26",36.8277,37.3551,36.4881,37.1853,564400.0],["2012-04-27",37.3909,38.1596,37.3015,37.811,1024000.0],["2012-04-30",36.8635,37.9272,36.4612,36.8903,941300.0],["2012-05-01",37.1406,37.4713,36.7115,36.8188,637600.0],["2012-05-02",36.6936,36.935,36.1394,36.783,621600.0],["2012-05-03",36.5774,36.7652,35.04,35.3797,1573800.0],["2012-05-04",35.1026,36.4791,35.1026,36.0411,1030500.0],["2012-05-07",35.8266,36.3093,34.9327,35.5763,1068300.0],["2012-05-08",35.0042,35.2992,34.3428,35.2456,988400.0],["2012-05-09",34.7986,35.4154,34.3875,34.745,1108800.0],["2012-05-10",35.1294,35.1919,34.3249,34.5484,1039800.0],["2012-05-11",34.164,34.4768,33.8332,33.9137,935000.0],["2012-05-14",33.5204,33.6098,32.6444,32.6891,882300.0],["2012-05-15",32.7963,33.3059,31.6611,31.8667,1072400.0],["2012-05-16",32.269,32.5908,31.3125,31.8488,964100.0],["2012-05-17",32.2511,32.9304,31.7058,32.2064,2271600.0],["2012-05-18",32.4299,32.7338,31.8935,32.4835,1095400.0],["2012-05-21",32.4835,33.0377,32.2511,32.9483,516800.0],["2012-05-22",32.6086,33.6545,32.5461,33.0109,1016400.0],["2012-05-23",32.9036,33.6545,32.0455,33.583,1600000.0],["2012-05-24",33.7439,34.5305,33.5561,34.4053,1001300.0],["2012-05-25",34.5305,34.8523,34.1997,34.602,499600.0],["2012-05-29",34.8701,34.9327,33.6455,33.9941,923300.0],["2012-05-30",33.9852,34.9059,33.4221,34.2981,1169100.0],["2012-05-31",34.5752,35.9607,34.2355,34.9864,2096200.0],["2012-06-01",35.4154,36.202,34.897,35.2545,1323000.0],["2012-06-04",35.469,36.0769,34.8612,35.9785,972100.0],["2012-06-05",36.0679,36.1484,35.4154,35.8713,1150200.0],["2012-06-06",38.1954,38.1954,36.0501,36.4791,1153700.0],["2012-06-07",36.7115,36.8456,35.1383,36.0411,1004600.0],["2012-06-08",35.3796,36.8188,35.3796,36.4344,831600.0],["2012-06-11",36.0232,36.6311,35.6746,35.7908,790600.0],["2012-06-12",36.1305,36.7652,35.9339,36.6311,848300.0],["2012-06-13",36.783,36.8635,35.3886,35.5316,1335300.0],["2012-06-14",35.9249,35.9249,34.6914,35.1204,1564300.0],["2012-06-15",35.3528,35.7908,33.869,34.3517,4433000.0],["2012-06-18",34.2444,35.7908,33.9494,35.0847,1236500.0],["2012-06-19",35.2724,35.3797,34.5573,35.2903,867800.0],["2012-06-20",34.7271,36.0232,34.1908,34.8612,1530800.0],["2012-06-21",34.4232,34.7092,33.9673,34.021,1055000.0],["2012-06-22",33.5919,34.4858,33.5204,33.7885,661200.0],["2012-06-25",33.5651,34.5036,33.1628,34.1103,694300.0],["2012-06-26",34.5662,34.5662,33.4489,33.9852,755700.0],["2012-06-27",33.9673,34.1461,33.0735,33.8869,808400.0],["2012-06-28",33.1718,33.8332,32.7159,33.3416,1096000.0],["2012-06-29",34.7808,35.7462,33.5651,33.9495,674300.0],["2012-07-02",33.9226,34.4411,33.7349,34.1729,461800.0],["2012-07-03",34.4947,34.8523,34.2355,34.7003,463000.0],["2012-07-05",34.4858,34.9506,34.2087,34.5662,533400.0],["2012-07-06",34.1819,34.45,33.3416,33.7975,563900.0],["2012-07-09",33.5561,33.7796,33.0824,33.6187,700200.0],["2012-07-10",34.0746,34.0746,32.6712,32.85,714700.0],["2012-07-11",32.4567,33.717,32.4567,32.8857,668700.0],["2012-07-12",32.4835,33.1271,31.965,32.8321,738300.0],["2012-07-13",33.0109,33.4399,32.4746,33.3237,678800.0],["2012-07-16",33.3237,33.7081,32.6623,32.9304,746200.0],["2012-07-17",32.8679,32.9215,31.9203,32.5907,738900.0],["2012-07-18",32.3405,32.9304,32.0723,32.7517,571200.0],["2012-07-19",32.8589,34.5305,32.5014,32.8947,698200.0],["2012-07-20",32.698,32.9394,32.2153,32.7159,533400.0],["2012-07-23",32.4656,32.5908,31.6611,32.412,592000.0],["2012-07-24",32.403,32.7338,31.7058,31.9829,800800.0],["2012-07-25",32.5907,32.7963,31.5539,31.7058,1101500.0],["2012-07-26",31.9472,32.403,31.6075,32.3136,827600.0],["2012-07-27",31.5717,33.1271,31.5717,32.7606,681900.0],["2012-07-30",32.6086,33.6098,32.6086,33.1628,680000.0],["2012-07-31",33.2075,33.5025,32.0544,32.555,1086800.0],["2012-08-01",32.0366,32.3226,27.7549,31.1606,1922600.0],["2012-08-02",30.7225,31.6164,30.7136,31.0175,1049500.0],["2012-08-03",30.8745,31.4645,30.5259,30.8477,1265200.0],["2012-08-06",30.8566,31.9114,30.7762,31.393,744000.0],["2012-08-07",31.3304,31.8131,31.1337,31.2768,726500.0],["2012-08-08",31.241,31.5807,31.1159,31.1516,555500.0],["2012-08-09",31.1159,31.2142,30.5259,30.8656,976600.0],["2012-08-10",30.7315,30.946,30.4365,30.7672,887300.0],["2012-08-13",30.9728,30.9818,30.3024,30.4008,666000.0],["2012-08-14",29.7929,30.4365,29.7929,29.8913,695900.0],["2012-08-15",30.0521,30.0521,29.3013,29.3639,896400.0],["2012-08-16",29.3728,30.3024,29.1851,30.2309,1510100.0],["2012-08-17",30.0343,30.5527,29.1761,29.4711,785000.0],["2012-08-20",29.2387,29.5069,29.051,29.3996,943500.0],["2012-08-21",29.6231,29.9985,29.3728,29.5516,1431300.0],["2012-08-22",29.5873,29.9985,29.203,29.8466,1162500.0],["2012-08-23",30.0521,30.7583,29.9538,30.5795,1001800.0],["2012-08-24",30.5259,30.7047,29.9896,30.5795,643900.0],["2012-08-27",30.5438,31.0801,30.3829,30.4276,498600.0],["2012-08-28",30.3739,31.0712,30.2935,30.7315,508800.0],["2012-08-29",30.8835,30.9639,30.1505,30.2577,808400.0],["2012-08-30",30.4365,30.5617,30.0164,30.2309,660400.0],["2012-08-31",30.2488,31.0533,29.9896,30.9818,1556000.0],["2012-09-04",31.4377,31.4377,30.07,30.6153,934400.0],["2012-09-05",30.4186,31.3214,30.3739,31.3036,574600.0],["2012-09-06",31.2499,31.8578,31.0712,31.7237,777500.0],["2012-09-07",32.0634,32.5639,32.0634,32.3226,740700.0],["2012-09-10",32.1885,32.5103,31.831,32.0008,581200.0],["2012-09-11",32.3762,32.4299,31.965,32.3047,740200.0],["2012-09-12",32.403,33.0824,31.6969,33.0645,1107900.0],["2012-09-13",32.9215,34.1193,32.2153,34.0835,891500.0],["2012-09-14",34.5215,35.2992,32.8321,34.7986,1455600.0],["2012-09-17",33.4668,35.2724,33.4668,35.1562,1658500.0],["2012-09-18",35.1651,35.5405,34.6556,35.478,1437300.0],["2012-09-19",35.4959,35.8355,34.9238,35.8087,960500.0],["2012-09-20",35.2813,35.7193,34.9417,35.3528,1497100.0],["2012-09-21",35.764,35.7998,34.3159,34.8523,5507100.0],["2012-09-24",34.5841,35.031,34.021,34.2802,1222400.0],["2012-09-25",34.45,34.8523,33.6992,33.7439,812300.0],["2012-09-26",33.6008,34.602,33.3506,34.2623,897800.0],["2012-09-27",34.9417,34.9774,34.4947,34.8612,760000.0],["2012-09-28",34.5841,34.8612,34.5394,34.8254,835600.0],["2012-10-01",34.7629,34.9595,34.4143,34.7182,506600.0],["2012-10-02",34.8523,34.8612,34.1819,34.4321,548500.0],["2012-10-03",34.4768,34.7808,34.1729,34.1819,601800.0],["2012-10-04",34.4947,35.1115,34.4947,34.8165,736000.0],["2012-10-05",34.5752,34.7986,33.6902,33.7885,748800.0],["2012-10-08",33.6098,33.8333,32.9304,33.3684,718700.0],["2012-10-09",33.6008,33.7617,32.8589,32.9215,606900.0],["2012-10-10",32.5818,33.8154,32.5639,33.3327,1021600.0],["2012-10-11",33.3684,33.6992,33.0824,33.3684,549300.0],["2012-10-12",33.4131,33.4131,32.8321,32.8589,541000.0],["2012-10-15",32.7159,33.0735,32.3852,32.6801,622500.0],["2012-10-16",32.8768,33.136,30.8924,32.707,614100.0],["2012-10-17",32.8768,32.9126,32.3583,32.707,454600.0],["2012-10-18",32.555,32.9394,32.0455,32.1349,742400.0],["2012-10-19",31.9561,32.4299,31.8846,32.1259,930800.0],["2012-10-22",31.9025,32.7516,31.9025,32.5461,668900.0],["2012-10-23",32.1528,33.6634,31.527,31.527,614300.0],["2012-10-24",31.7952,31.7952,31.1248,31.2231,517900.0],["2012-10-25",31.6164,32.3405,31.3483,31.5986,735000.0],["2012-10-26",31.6075,31.7594,31.3125,31.3572,407100.0],["2012-10-31",32.3762,32.698,31.2946,31.965,1082800.0],["2012-11-01",32.1706,33.2433,31.4019,31.5539,631500.0],["2012-11-02",33.5383,33.5383,30.9192,31.0354,1035700.0],["2012-11-05",31.1248,31.4734,30.3292,30.4365,1284300.0],["2012-11-06",30.7136,31.4823,30.1505,31.2321,1300800.0],["2012-11-07",31.6879,32.0008,30.651,31.7684,894600.0],["2012-11-08",31.8488,32.4209,31.384,32.1796,954700.0],["2012-11-09",32.0366,32.2421,31.7773,31.8488,539300.0],["2012-11-12",32.3047,32.3047,31.4108,31.6432,436500.0],["2012-11-13",30.9818,31.679,30.8209,31.384,671200.0],["2012-11-14",32.1032,32.2111,29.4871,29.9187,2371400.0],["2012-11-15",29.9906,30.2513,29.1635,29.6849,1380500.0],["2012-11-16",29.7928,30.1434,29.3613,29.8557,1000700.0],["2012-11-19",30.2243,30.6918,29.8917,30.3322,455400.0],["2012-11-20",30.3502,30.476,29.7389,29.8108,574700.0],["2012-11-21",29.9996,30.4401,29.7209,30.2603,573200.0],["2012-11-23",30.2962,31.0064,30.1884,30.6109,372800.0],["2012-11-26",30.539,30.6109,30.0355,30.6019,577100.0],["2012-11-27",30.3502,30.485,29.4242,29.4961,1423600.0],["2012-11-28",29.0107,29.4781,28.7679,29.4422,823700.0],["2012-11-29",28.8578,29.8737,28.8578,29.6939,635000.0],["2012-11-30",29.5231,29.9097,28.7769,29.4602,1115500.0],["2012-12-03",29.4152,29.4961,28.9387,29.0196,617400.0],["2012-12-04",28.4533,29.568,27.7431,29.1096,932400.0],["2012-12-05",29.1006,29.2084,28.3814,28.9387,1460900.0],["2012-12-06",28.2465,29.7928,28.2465,29.7478,1110900.0],["2012-12-07",30.7278,30.7278,29.8377,30.0985,703100.0],["2012-12-10",30.1254,30.4581,29.7928,30.4221,824900.0],["2012-12-11",30.4131,30.7997,30.2603,30.7098,1347600.0],["2012-12-12",30.8536,32.0043,30.8446,31.6267,1321500.0],["2012-12-13",31.1413,31.375,29.8288,31.0514,1521000.0],["2012-12-14",31.5279,31.5728,30.9885,31.2672,755600.0],["2012-12-17",31.8605,32.0852,31.0874,31.5638,1458900.0],["2012-12-18",31.4649,32.2021,31.42,31.7886,1849700.0],["2012-12-19",31.5998,32.0043,31.1683,31.4559,1203700.0],["2012-12-20",31.0244,31.429,30.8986,31.2312,1635800.0],["2012-12-21",31.0334,31.7346,31.0334,31.2851,1379400.0],["2012-12-24",31.2851,31.5818,30.8716,31.4559,293500.0],["2012-12-26",31.42,31.6717,31.0874,31.4919,521700.0],["2012-12-27",31.5189,32.3909,31.1772,32.0133,1238800.0],["2012-12-28",32.2201,32.6067,31.8245,32.1572,668000.0],["2012-12-31",32.0672,32.5977,31.9234,32.319,525000.0],["2013-01-02",32.8134,32.8853,32.4358,32.5347,906300.0],["2013-01-03",32.0223,32.7415,31.366,31.4649,1109400.0],["2013-01-04",31.2672,31.6627,30.9435,31.5818,1564600.0],["2013-01-07",31.7436,31.7436,31.1413,31.366,926500.0],["2013-01-08",31.7346,31.8335,30.7727,30.9795,1082500.0],["2013-01-09",31.0334,31.1683,30.5839,30.8896,638900.0],["2013-01-10",31.1952,31.5908,31.0604,31.4829,593200.0],["2013-01-11",30.6199,31.8695,30.6199,31.3571,641200.0],["2013-01-14",31.4649,31.7526,31.3391,31.5548,785900.0],["2013-01-15",32.1392,32.1392,31.2132,31.438,1386300.0],["2013-01-16",31.1773,31.7077,30.9435,31.6267,484100.0],["2013-01-17",31.42,31.7616,31.0064,31.5548,555300.0],["2013-01-18",31.6717,31.8155,31.5189,31.6447,749200.0],["2013-01-22",32.337,32.337,31.1683,31.366,1293600.0],["2013-01-23",30.9795,31.2312,29.7389,29.8108,2240000.0],["2013-01-24",29.568,29.6939,28.4623,28.5522,2526600.0],["2013-01-25",28.4892,28.5522,27.7341,28.0847,2062400.0],["2013-01-28",27.1677,28.0847,27.1497,27.2666,1677600.0],["2013-01-29",27.6082,27.7611,27.0778,27.3295,2559600.0],["2013-01-30",27.8599,28.0397,26.871,26.9609,1940400.0],["2013-01-31",26.9609,27.2486,26.5204,26.6013,1588600.0],["2013-02-01",27.2486,27.3475,26.3946,26.5744,959000.0],["2013-02-04",26.3856,26.7632,26.053,26.1249,1801600.0],["2013-02-05",26.2058,26.2507,25.2708,25.3338,1632700.0],["2013-02-06",25.5315,26.044,25.4506,25.5855,2316000.0],["2013-02-07",25.4416,26.0889,25.2529,25.7653,806300.0],["2013-02-08",25.7473,25.7923,25.4506,25.5855,816500.0],["2013-02-11",25.3158,25.4147,24.219,24.3539,2502600.0],["2013-02-12",24.3988,24.8123,23.9583,24.4887,1278000.0],["2013-02-13",24.4438,24.5786,24.219,24.2909,809100.0],["2013-02-14",24.2909,24.7045,24.2909,24.4528,1673800.0],["2013-02-15",24.1291,24.5786,23.9763,24.3449,2330900.0],["2013-02-19",24.1111,24.4258,23.9403,24.1561,1717900.0],["2013-02-20",23.8324,23.8324,23.0413,23.2121,2075200.0],["2013-02-21",23.2661,24.1111,23.2301,23.4279,1759800.0],["2013-02-22",23.0503,23.5358,22.9334,23.2031,920600.0],["2013-02-25",23.6077,23.7425,23.1132,23.4728,1407000.0],["2013-02-26",23.8864,24.1381,23.365,23.7156,1225800.0],["2013-02-27",23.3739,23.5987,22.8525,23.2481,840500.0],["2013-02-28",23.4549,23.4549,22.8615,23.0323,839300.0],["2013-03-01",22.6458,23.1132,22.3761,22.9244,2005000.0],["2013-03-04",23.3739,23.3739,21.9266,21.9715,1802400.0],["2013-03-05",22.1513,22.403,21.7647,21.9895,983200.0],["2013-03-06",21.7468,22.9065,21.576,22.8705,1498600.0],["2013-03-07",23.0413,23.6347,22.5469,22.6817,1327900.0],["2013-03-08",22.2053,22.9784,22.0255,22.3401,1584800.0],["2013-03-11",22.457,22.6098,22.0974,22.5199,987800.0],["2013-03-12",22.7806,23.0683,22.466,22.7267,1355900.0],["2013-03-13",22.7806,22.8525,22.1423,22.3671,1290200.0],["2013-03-14",21.9086,22.5289,21.9086,22.4749,1378100.0],["2013-03-15",22.4749,22.8885,22.3401,22.5289,4746700.0],["2013-03-18",22.6727,23.0323,22.475,22.5738,1074100.0],["2013-03-19",22.2142,22.9334,22.2142,22.7357,1259300.0],["2013-03-20",22.6278,22.8795,22.5019,22.7806,654200.0],["2013-03-21",22.8975,23.7965,22.8256,23.6077,1246900.0],["2013-03-22",23.5717,23.9044,23.2211,23.2751,961000.0],["2013-03-25",22.7716,23.2031,22.4839,22.9424,775400.0],["2013-03-26",23.0773,23.0863,22.4749,22.7087,909800.0],["2013-03-27",22.8345,23.1132,22.6098,23.0683,1003800.0],["2013-03-28",22.2142,23.4009,22.2142,23.338,545900.0],["2013-04-01",23.3739,23.3739,22.5649,22.9244,747500.0],["2013-04-02",22.8885,22.8885,22.3671,22.403,1118600.0],["2013-04-03",22.3671,22.8346,21.9535,22.1783,1238600.0],["2013-04-04",22.0254,23.0773,21.7557,22.8615,1149900.0],["2013-04-05",22.9334,23.4728,22.0794,22.1513,1526200.0],["2013-04-08",21.9625,22.1783,21.4591,21.7108,1111700.0],["2013-04-09",21.8367,22.8615,21.6029,22.3131,1638500.0],["2013-04-10",22.1693,22.3851,21.7647,21.8636,1208000.0],["2013-04-11",21.7999,22.4098,21.7635,21.7999,876000.0],["2013-04-12",21.1901,22.0002,20.6803,21.4358,2410800.0],["2013-04-15",20.3436,21.2993,19.3241,19.4788,3728400.0],["2013-04-16",20.0159,20.0159,19.1603,19.3696,2078900.0],["2013-04-17",19.133,19.4242,18.3775,18.4321,2563000.0],["2013-04-18",18.7143,19.2877,18.4503,18.7962,1731700.0],["2013-04-19",19.1876,19.3878,18.7325,19.3059,1129200.0],["2013-04-22",19.7155,19.8338,19.0965,19.4151,967700.0],["2013-04-23",19.2968,19.2968,18.7962,18.869,1579400.0],["2013-04-24",19.1239,19.9066,18.8872,19.7792,1749500.0],["2013-04-25",20.3071,20.471,19.5153,19.67,1686200.0],["2013-04-26",19.3605,19.8338,18.5959,19.0055,1576600.0],["2013-04-29",19.2422,19.6609,19.133,19.315,1275300.0],["2013-04-30",18.4321,18.5049,17.6766,18.2227,3404100.0],["2013-05-01",17.3762,18.8235,17.3762,18.6232,2197000.0],["2013-05-02",18.8326,19.0783,18.2591,18.2682,1204500.0],["2013-05-03",18.1681,18.423,17.804,17.8586,1443000.0],["2013-05-06",17.4763,18.0589,17.4763,17.7585,790500.0],["2013-05-07",17.531,17.6948,17.3125,17.531,1218400.0],["2013-05-08",17.6857,18.2955,17.4763,18.1863,1355800.0],["2013-05-09",18.0225,18.6869,17.6493,17.7858,1735600.0],["2013-05-10",17.804,18.0589,17.3398,18.0498,1195900.0],["2013-05-13",17.7039,17.9224,17.5127,17.6766,690000.0],["2013-05-14",17.8313,17.9679,17.4217,17.4399,997500.0],["2013-05-15",17.6038,17.7585,16.3841,16.4933,1441000.0],["2013-05-16",16.3932,16.6025,15.9381,16.293,1307700.0],["2013-05-17",16.2566,16.293,15.9654,15.9836,1341800.0],["2013-05-20",15.929,16.8119,15.8561,16.5934,1524800.0],["2013-05-21",16.2566,16.6753,16.1019,16.466,1770800.0],["2013-05-22",16.6207,16.9302,16.2475,16.5115,2633700.0],["2013-05-23",16.6662,17.3398,16.648,16.8756,2092200.0],["2013-05-24",16.8392,17.2033,16.5843,16.6571,1215700.0],["2013-05-28",16.4842,16.7937,16.1383,16.2748,1268900.0],["2013-05-29",16.4205,16.6116,16.1656,16.4296,1883100.0],["2013-05-30",16.7026,17.0849,16.5479,16.9575,1712800.0],["2013-05-31",16.8119,16.9757,16.2475,16.3386,1884000.0],["2013-06-03",16.2475,17.1851,16.2475,16.6936,1634800.0],["2013-06-04",16.4478,16.9666,16.1292,16.6298,899500.0],["2013-06-05",16.6571,17.003,16.3932,16.5934,843900.0],["2013-06-06",16.557,16.8119,16.4114,16.7027,932100.0],["2013-06-07",16.4478,16.5024,16.1929,16.2839,856100.0],["2013-06-10",16.2293,16.4933,16.0564,16.1201,1007300.0],["2013-06-11",15.9199,16.0928,15.6559,15.6832,1506700.0],["2013-06-12",15.7287,16.1201,15.5831,15.9927,994200.0],["2013-06-13",15.9199,16.2748,15.756,16.2384,891800.0],["2013-06-14",16.3022,16.3841,15.7742,15.9563,1177800.0],["2013-06-17",15.9836,16.5843,15.9199,16.3841,1349600.0],["2013-06-18",16.1292,16.5206,15.9199,16.1565,1004000.0],["2013-06-19",16.2111,16.2475,15.665,15.7105,1560200.0],["2013-06-20",15.1189,15.5467,14.4726,14.7457,2423600.0],["2013-06-21",15.046,15.0551,13.6898,14.5454,5357900.0],["2013-06-24",14.2723,14.2723,13.6261,13.6898,2387900.0],["2013-06-25",13.8445,13.8992,12.9343,12.9616,2955300.0],["2013-06-26",12.5702,12.6612,12.1788,12.2516,3942000.0],["2013-06-27",12.3973,12.7614,12.3336,12.461,2141700.0],["2013-06-28",12.2881,13.5897,12.2881,13.4349,3392700.0],["2013-07-01",13.7808,13.8809,13.3803,13.6534,1236500.0],["2013-07-02",13.8627,13.8718,13.1983,13.3257,2200700.0],["2013-07-03",13.5533,13.9356,13.1437,13.4258,1089500.0],["2013-07-05",13.0982,13.4349,12.8979,13.3985,2125400.0],["2013-07-08",13.5624,13.6807,13.0071,13.0617,1269600.0],["2013-07-09",13.2256,13.2438,12.5611,12.643,1923700.0],["2013-07-10",12.7432,12.7614,12.2881,12.3336,2294400.0],["2013-07-11",12.8251,13.1892,12.4337,13.1528,2004700.0],["2013-07-12",13.0344,13.1801,12.5611,12.7341,958500.0],["2013-07-15",12.5793,13.0617,12.5429,12.6795,2249900.0],["2013-07-16",12.725,13.2802,12.6977,13.2529,2807900.0],["2013-07-17",13.353,13.5715,12.7705,12.7796,2436700.0],["2013-07-18",12.8888,13.0891,12.1333,12.2607,2686500.0],["2013-07-19",12.3791,12.5611,12.0696,12.3336,2739800.0],["2013-07-22",12.8342,13.2711,12.6977,12.907,2996400.0],["2013-07-23",12.9252,14.0903,12.8706,13.8354,2857800.0],["2013-07-24",13.7444,14.2359,13.1255,13.4076,2456400.0],["2013-07-25",13.3803,14.0812,13.1983,13.2802,4164400.0],["2013-07-26",13.1073,13.5169,12.9525,13.444,1757800.0],["2013-07-29",13.526,13.6807,13.1255,13.262,895900.0],["2013-07-30",13.262,13.3985,12.9434,13.0071,1172600.0],["2013-07-31",12.9161,13.1983,12.5156,13.0162,2955300.0],["2013-08-01",13.0617,13.08,12.2607,12.2698,1526100.0],["2013-08-02",12.2972,12.4792,11.7328,11.7601,1717400.0],["2013-08-05",11.8056,12.015,11.4597,11.5144,1584400.0],["2013-08-06",11.3596,11.3596,10.6952,10.6952,1734600.0],["2013-08-07",10.7771,10.95,10.5586,10.6041,1508600.0],["2013-08-08",10.7225,11.4233,10.7043,11.4051,2841500.0],["2013-08-09",11.2322,11.6691,11.1321,11.4962,2408900.0],["2013-08-12",11.8602,12.1879,11.6964,11.9786,2181300.0],["2013-08-13",11.9513,12.0605,11.4689,11.478,1553400.0],["2013-08-14",11.5235,12.1424,11.5235,12.0787,1727600.0],["2013-08-15",11.9149,12.8524,11.8876,12.8433,2538700.0],["2013-08-16",13.1437,13.2984,12.2972,12.4974,1739000.0],["2013-08-19",12.5247,12.7705,12.2516,12.3154,1664400.0],["2013-08-20",12.3245,13.1801,12.2607,13.0526,1414300.0],["2013-08-21",12.9434,13.0162,12.3336,12.3518,1859500.0],["2013-08-22",12.5065,12.8706,12.3791,12.4246,1254900.0],["2013-08-23",12.461,13.089,12.4155,12.8888,2155700.0],["2013-08-26",12.9434,13.1892,12.6795,12.8706,1249700.0],["2013-08-27",13.2984,13.353,11.9604,11.9968,2119700.0],["2013-08-28",12.1242,12.3245,11.396,11.6873,2974100.0],["2013-08-29",11.5144,11.5872,11.0592,11.3596,3126000.0],["2013-08-30",11.214,11.5599,11.1503,11.4962,2233100.0],["2013-09-03",11.6054,11.842,11.2777,11.5781,2007100.0],["2013-09-04",11.4051,11.5417,11.214,11.5326,1521600.0],["2013-09-05",11.4506,11.5326,11.2413,11.4142,1680400.0],["2013-09-06",11.4688,11.5872,11.3323,11.5144,2040400.0],["2013-09-09",11.5326,11.5963,11.2413,11.3687,1739700.0],["2013-09-10",11.1594,11.396,10.9864,11.1321,1765900.0],["2013-09-11",11.2231,11.3323,10.9682,11.1412,2013500.0],["2013-09-12",11.0957,11.0957,10.5131,10.5222,1867000.0],["2013-09-13",10.4494,10.6496,10.3402,10.5677,1880900.0],["2013-09-16",10.5768,10.8499,10.3311,10.3402,2456500.0],["2013-09-17",10.5131,10.5222,10.1945,10.4312,2012500.0],["2013-09-18",10.3584,11.924,10.2309,11.5781,4623500.0],["2013-09-19",11.6691,12.015,10.9591,11.2959,4714400.0],["2013-09-20",11.1958,11.1958,10.3948,10.5586,9912600.0],["2013-09-23",10.5313,11.0046,10.5313,10.6952,2362100.0],["2013-09-24",10.6496,10.8226,10.5131,10.5859,2408800.0],["2013-09-25",10.6496,11.2595,10.6405,11.1321,2538900.0],["2013-09-26",11.0501,11.1594,10.5586,10.6679,2008700.0],["2013-09-27",10.8044,11.0592,10.6132,10.8226,1693200.0],["2013-09-30",10.6679,10.9227,10.6041,10.6587,1536900.0],["2013-10-01",10.4312,10.5677,10.2947,10.4949,1600000.0],["2013-10-02",10.6041,10.8044,10.4403,10.504,1697900.0],["2013-10-03",10.504,10.6861,10.4403,10.5768,1688400.0],["2013-10-04",10.5859,10.6587,10.3948,10.595,1734500.0],["2013-10-07",10.5859,10.8772,10.5859,10.8317,941900.0],["2013-10-08",10.8863,10.9682,10.5677,10.6405,1409700.0],["2013-10-09",10.5222,10.9955,10.4949,10.8044,1910500.0],["2013-10-10",10.6952,10.8772,10.595,10.6223,1425000.0],["2013-10-11",10.4858,10.7407,10.3766,10.7043,1547100.0],["2013-10-14",11.0137,11.214,10.9136,11.0775,1992600.0],["2013-10-15",11.0957,11.5508,11.0137,11.5326,2848500.0],["2013-10-16",11.4506,11.6418,11.2595,11.4506,2141800.0],["2013-10-17",11.7692,12.8797,11.7601,12.6248,6106200.0],["2013-10-18",12.6612,12.8524,12.3791,12.5429,1964800.0],["2013-10-21",12.8433,12.8433,12.5338,12.6612,1330800.0],["2013-10-22",12.8251,13.3712,12.8251,13.0253,2929200.0],["2013-10-23",12.8888,13.1346,12.725,12.7887,2197300.0],["2013-10-24",12.9889,13.4258,12.9889,13.262,2216800.0],["2013-10-25",12.9161,13.2802,12.8524,13.1164,2038400.0],["2013-10-28",13.1346,13.5806,12.9707,13.3985,1647400.0],["2013-10-29",13.3439,13.5442,12.8524,12.9343,1590500.0],["2013-10-30",13.171,13.353,12.4701,13.0344,1512300.0],["2013-10-31",12.5975,13.6443,12.4974,13.1983,3218900.0],["2013-11-01",13.1892,13.3894,12.7523,12.816,1960800.0],["2013-11-04",12.9161,13.1073,12.8433,13.0617,1570500.0],["2013-11-05",12.9707,13.08,12.8524,13.0253,1773000.0],["2013-11-06",13.1892,13.3166,13.0162,13.0526,1315000.0],["2013-11-07",12.816,13.08,12.6339,12.8069,2161200.0],["2013-11-08",12.5429,12.7978,12.3154,12.6248,1883200.0],["2013-11-11",12.5156,12.8433,12.4337,12.8251,992500.0],["2013-11-12",12.7341,12.9343,12.5884,12.6248,1511600.0],["2013-11-13",12.907,12.9616,12.4792,12.5611,1385400.0],["2013-11-14",12.6886,13.0166,12.4609,12.5611,2559000.0],["2013-11-15",12.7069,12.7433,12.0328,12.0784,1610100.0],["2013-11-18",12.0692,12.0875,11.6593,11.7322,1371800.0],["2013-11-19",11.6867,11.7686,11.2221,11.3861,4406100.0],["2013-11-20",11.1675,11.4772,11.1219,11.2221,3189500.0],["2013-11-21",11.1857,11.1857,10.794,10.9124,4053400.0],["2013-11-22",11.5409,11.5409,10.7029,10.9671,1667800.0],["2013-11-25",10.8213,11.0673,10.4479,10.7302,2853900.0],["2013-11-26",10.7029,10.7029,9.9651,10.211,5899800.0],["2013-11-27",10.4023,10.5572,10.1108,10.539,2578200.0],["2013-11-29",10.8851,10.9306,10.6392,10.7485,2081800.0],["2013-12-02",10.5481,10.5845,10.0289,10.1564,3135300.0],["2013-12-03",10.211,10.3477,9.9651,9.9651,3541900.0],["2013-12-04",10.0926,10.375,9.8649,10.293,2341000.0],["2013-12-05",9.9651,10.2019,9.9378,10.0015,2462500.0],["2013-12-06",10.1382,10.1655,9.874,9.9287,1417500.0],["2013-12-09",10.0197,10.1746,9.9742,10.1017,2472600.0],["2013-12-10",10.3659,10.5845,10.2839,10.293,1964000.0],["2013-12-11",10.3932,10.4114,9.9742,9.9742,1807900.0],["2013-12-12",9.7829,9.9651,9.7283,9.9196,1701200.0],["2013-12-13",10.0197,10.2019,9.9651,9.9924,1609600.0],["2013-12-16",10.0197,10.2384,9.8922,10.1017,1814800.0],["2013-12-17",10.038,10.2293,9.9742,10.1928,2033600.0],["2013-12-18",10.3203,10.3932,10.0106,10.0471,3961300.0],["2013-12-19",9.9287,10.0197,9.8467,10.0015,2208300.0],["2013-12-20",10.0197,10.0197,9.6007,9.6918,5512700.0],["2013-12-23",9.7374,10.0197,9.71,9.8102,1315900.0],["2013-12-24",9.8102,10.0562,9.8011,10.038,853600.0],["2013-12-26",10.1564,10.3294,9.9013,10.0289,1067800.0],["2013-12-27",9.8011,10.2201,9.8011,10.1382,1572000.0],["2013-12-30",10.0653,10.211,9.9924,10.0015,1464500.0],["2013-12-31",9.9378,10.4023,9.9378,10.2201,1052400.0],["2014-01-02",10.3932,10.5845,10.3386,10.4843,3498300.0],["2014-01-03",10.4843,10.6574,10.3112,10.3659,1507000.0],["2014-01-06",10.4296,10.4934,10.3112,10.375,1844000.0],["2014-01-07",10.2384,10.5207,10.2384,10.457,1243200.0],["2014-01-08",10.4479,10.5207,10.3112,10.4296,1123900.0],["2014-01-09",10.3112,10.3841,10.0926,10.211,1635300.0],["2014-01-10",10.3568,10.3841,10.1746,10.3386,1850500.0],["2014-01-13",10.4296,10.9033,10.3659,10.9033,2284700.0],["2014-01-14",10.7758,11.1857,10.5481,10.5845,2191900.0],["2014-01-15",10.5663,10.958,10.4934,10.9215,2087000.0],["2014-01-16",10.9853,11.0855,10.9033,11.049,2176600.0],["2014-01-17",11.1675,11.3223,11.0764,11.1857,2197400.0],["2014-01-21",11.3861,11.5956,11.1219,11.5591,2329300.0],["2014-01-22",11.5591,11.969,11.4043,11.7504,2558000.0],["2014-01-23",11.9144,12.297,11.8688,11.9326,2121800.0],["2014-01-24",12.0875,12.2696,11.8415,12.1239,1953400.0],["2014-01-27",12.2879,12.2879,11.5683,11.5956,2230900.0],["2014-01-28",11.5683,11.8324,11.4043,11.7231,1241700.0],["2014-01-29",11.8962,11.9508,11.7049,11.8415,1930900.0],["2014-01-30",11.5591,11.7869,11.4225,11.4772,1442600.0],["2014-01-31",11.5409,11.6411,11.1492,11.295,2227300.0],["2014-02-03",11.3679,11.3679,10.6756,10.6938,2629400.0],["2014-02-04",10.6665,10.794,10.3294,10.4296,2883100.0],["2014-02-05",10.5481,10.712,10.3021,10.375,2943000.0],["2014-02-06",10.3932,10.5025,10.0926,10.1837,2288500.0],["2014-02-07",10.2292,10.4114,10.1108,10.2657,4066900.0],["2014-02-10",10.3841,10.6756,10.3568,10.6665,3336500.0],["2014-02-11",10.8031,11.5045,10.8031,11.3132,3620700.0],["2014-02-12",11.3679,11.4772,11.1675,11.213,2252100.0],["2014-02-13",11.2039,11.5409,11.0946,11.4407,2057400.0],["2014-02-14",11.6867,11.8415,11.632,11.7778,2319600.0],["2014-02-18",11.8233,12.0237,11.7322,11.9144,2171600.0],["2014-02-19",11.8506,11.9873,11.6685,11.6867,2749800.0],["2014-02-20",11.6685,12.0328,11.6593,11.9417,1569400.0],["2014-02-21",11.9417,12.297,11.9235,12.2423,2634000.0],["2014-02-24",12.3698,12.388,12.1239,12.2696,1842100.0],["2014-02-25",12.0784,12.2332,11.8051,11.8324,1314100.0],["2014-02-26",11.7686,11.796,11.55,11.6776,1673400.0],["2014-02-27",11.714,11.8051,11.4043,11.4134,1297000.0],["2014-02-28",11.377,12.3607,11.377,11.4772,3656200.0],["2014-03-03",11.8233,12.1057,11.7869,11.9144,2402300.0],["2014-03-04",11.8324,11.9873,11.7231,11.7413,2345300.0],["2014-03-05",11.7322,11.9599,11.6776,11.796,1362700.0],["2014-03-06",11.9053,12.0875,11.8688,11.9873,1276100.0],["2014-03-07",11.8051,12.0328,11.6958,11.7322,1879800.0],["2014-03-10",11.5956,11.9599,11.5865,11.7049,1369400.0],["2014-03-11",11.8506,11.9508,11.5318,11.7504,1824900.0],["2014-03-12",11.9144,12.133,11.7322,11.8871,2993800.0],["2014-03-13",12.1148,12.5338,11.9053,12.3607,3629000.0],["2014-03-14",12.5702,12.8435,12.5429,12.7524,2414100.0],["2014-03-17",12.6978,12.8617,12.4791,12.5611,2166900.0],["2014-03-18",12.2605,12.3881,11.878,12.1421,3303900.0],["2014-03-19",11.9964,12.2241,11.7504,11.796,1932700.0],["2014-03-20",11.7322,11.8415,11.5045,11.7049,2228800.0],["2014-03-21",11.9508,11.969,11.6138,11.7049,5256600.0],["2014-03-24",11.5318,11.8324,11.4589,11.4589,1825700.0],["2014-03-25",11.5865,11.6502,11.4863,11.5227,1351000.0],["2014-03-26",11.5683,11.7049,10.9671,10.9944,2253500.0],["2014-03-27",10.9671,11.5318,10.8942,11.5045,2220300.0],["2014-03-28",11.0764,11.7869,11.0764,11.7049,1582800.0],["2014-03-31",11.6593,11.796,11.3496,11.4498,1492900.0],["2014-04-01",11.4863,11.8051,11.459,11.6502,1220200.0],["2014-04-02",11.8233,11.9873,11.7687,11.8142,1781200.0],["2014-04-03",11.7413,11.8871,11.5865,11.714,1360600.0],["2014-04-04",12.0146,12.0328,11.7049,11.7504,1142200.0],["2014-04-07",11.5591,12.0237,11.5591,11.8415,1184400.0],["2014-04-08",12.0966,12.3243,12.051,12.2787,1885700.0],["2014-04-09",11.796,12.4791,11.796,12.2879,1430300.0],["2014-04-10",12.5065,12.6431,11.9417,11.9782,2652200.0],["2014-04-11",11.9426,12.1432,11.742,11.7785,1257500.0],["2014-04-14",12.0429,12.0429,11.7785,11.8605,1396600.0],["2014-04-15",11.5415,11.9699,11.5415,11.9517,2221300.0],["2014-04-16",11.8514,11.9244,11.6691,11.7056,1501400.0],["2014-04-17",11.6782,11.7512,11.5415,11.6053,1006700.0],["2014-04-21",11.505,11.5779,11.2224,11.4138,1528900.0],["2014-04-22",11.3956,11.4321,11.2224,11.3318,1413800.0],["2014-04-23",11.3683,11.6691,11.2589,11.6053,1449800.0],["2014-04-24",11.4594,11.8423,11.4321,11.7876,1425100.0],["2014-04-25",11.8697,11.8788,11.423,11.6144,1180300.0],["2014-04-28",11.5597,11.7876,11.423,11.7238,1042000.0],["2014-04-29",11.7147,11.8697,11.6053,11.6326,1615700.0],["2014-04-30",11.5779,11.8514,11.5506,11.8514,2215400.0],["2014-05-01",11.5324,11.5324,10.484,10.721,4501500.0],["2014-05-02",10.6936,10.7028,10.5478,10.5842,1833000.0],["2014-05-05",10.721,10.8304,10.5387,10.5934,1240400.0],["2014-05-06",10.5751,10.5842,10.3928,10.5113,3305700.0],["2014-05-07",10.4293,10.566,10.1102,10.2105,1889400.0],["2014-05-08",10.2105,10.3654,10.174,10.256,1179500.0],["2014-05-09",10.2378,10.4384,10.0281,10.1193,1326700.0],["2014-05-12",10.2469,10.3837,10.174,10.2652,1243100.0],["2014-05-13",10.2469,10.2652,10.0373,10.0464,1378300.0],["2014-05-14",10.1193,10.1284,9.8823,10.0008,1703900.0],["2014-05-15",9.9187,9.9826,9.9005,9.9643,1074300.0],["2014-05-16",9.9552,10.0464,9.8732,9.8823,900100.0],["2014-05-19",9.9643,10.0281,9.8732,10.0008,1034900.0],["2014-05-20",9.9279,10.0555,9.8732,9.9461,804700.0],["2014-05-21",9.937,9.9643,9.7182,9.8185,994600.0],["2014-05-22",9.8823,9.9643,9.782,9.8185,957600.0],["2014-05-23",9.8093,9.864,9.7638,9.8185,2723300.0],["2014-05-27",9.8367,9.8367,9.5723,9.6544,1838600.0],["2014-05-28",9.6361,9.6817,9.2624,9.39,1855100.0],["2014-05-29",9.2441,9.5905,9.1165,9.4811,1220000.0],["2014-05-30",9.3444,9.7455,9.1894,9.7455,2376300.0],["2014-06-02",9.6817,9.8002,9.5085,9.5814,1230300.0],["2014-06-03",9.5997,9.5997,9.3626,9.4903,1462800.0],["2014-06-04",9.4994,9.5176,9.2624,9.3626,1332000.0],["2014-06-05",9.4356,9.4538,9.2441,9.2806,2199500.0],["2014-06-06",9.2532,9.2988,9.1347,9.153,1190200.0],["2014-06-09",9.1712,9.3079,9.1621,9.1803,1233100.0],["2014-06-10",9.2259,9.3809,9.1347,9.2624,2674600.0],["2014-06-11",9.3079,9.472,8.8886,9.0709,4673200.0],["2014-06-12",9.1803,9.2077,9.0253,9.1165,3444900.0],["2014-06-13",9.1438,9.235,9.0344,9.1894,2756000.0],["2014-06-16",9.1985,9.3079,9.1712,9.1712,1718900.0],["2014-06-17",9.0071,9.2624,9.0071,9.1894,1318600.0],["2014-06-18",9.2806,9.3444,8.998,9.3171,3321700.0],["2014-06-19",9.472,9.9461,9.4264,9.8914,3545700.0],["2014-06-20",9.8732,9.9643,9.7455,9.9096,2367000.0],["2014-06-23",9.9096,10.1467,9.9005,10.0555,1313000.0],["2014-06-24",10.019,10.2105,9.6999,9.7273,1316300.0],["2014-06-25",9.6908,9.8276,9.5814,9.7364,765200.0],["2014-06-26",9.7364,10.4293,9.6999,10.329,2530500.0],["2014-06-27",10.4201,10.5387,10.3199,10.4475,1609700.0],["2014-06-30",10.3381,10.7848,10.3107,10.7666,1805600.0],["2014-07-01",10.7757,11.0218,10.7119,10.7301,1929100.0],["2014-07-02",10.6845,10.876,10.6845,10.8486,1095300.0],["2014-07-03",10.7483,10.876,10.6207,10.8395,975700.0],["2014-07-07",10.7757,10.8851,10.7028,10.8122,1408200.0],["2014-07-08",10.8395,10.9216,10.5387,10.6481,1836600.0],["2014-07-09",10.7392,10.9124,10.6663,10.8942,1146800.0],["2014-07-10",11.0583,11.113,10.4384,10.4748,2007800.0],["2014-07-11",10.3472,10.6116,10.3199,10.5934,1645500.0],["2014-07-14",10.3928,10.6572,10.3472,10.3928,1346300.0],["2014-07-15",10.9763,10.9763,9.9917,10.0373,1335400.0],["2014-07-16",10.0828,10.2196,9.9826,10.1558,1332800.0],["2014-07-17",10.4566,10.4748,10.0737,10.4384,1263500.0],["2014-07-18",10.3654,10.3837,10.0646,10.3016,1201800.0],["2014-07-21",10.3563,10.3746,9.9096,10.2469,1051800.0],["2014-07-22",10.2013,10.2743,10.1193,10.1922,497800.0],["2014-07-23",10.1649,10.329,10.0646,10.174,680200.0],["2014-07-24",10.1102,10.1558,9.7638,9.9552,1144200.0],["2014-07-25",9.9279,10.5113,9.8458,10.5113,1598500.0],["2014-07-28",10.4293,10.5295,10.3016,10.5113,913100.0],["2014-07-29",10.5295,10.8395,10.4748,10.6845,1143200.0],["2014-07-30",10.6481,10.7939,10.4748,10.6116,1215500.0],["2014-07-31",10.5113,10.8304,10.4293,10.6754,1409400.0],["2014-08-01",10.7392,11.0856,10.7028,10.9945,2131900.0],["2014-08-04",11.0492,11.1312,10.7301,10.803,995800.0],["2014-08-05",10.4931,11.0036,10.4931,10.9489,1484300.0],["2014-08-06",11.0492,11.2133,10.9398,11.195,1791100.0],["2014-08-07",11.113,11.2133,11.0127,11.1495,1097000.0],["2014-08-08",10.9216,11.3591,10.9216,11.2224,965200.0],["2014-08-11",11.3318,11.8788,11.2862,11.7876,2345900.0],["2014-08-12",11.8059,12.0885,11.7329,12.0429,2290100.0],["2014-08-13",12.0702,12.1614,11.8879,11.9699,1695000.0],["2014-08-14",11.9791,12.0793,11.8514,11.9152,2103100.0],["2014-08-15",11.7238,11.9882,11.6691,11.9061,1786500.0],["2014-08-18",11.5232,12.0702,11.5232,11.9882,1749500.0],["2014-08-19",12.0338,12.0429,11.9061,11.9973,1055200.0],["2014-08-20",11.9791,12.1705,11.9244,12.0611,1034900.0],["2014-08-21",11.8879,12.3073,11.8788,12.2708,1950000.0],["2014-08-22",12.4531,12.4531,12.2252,12.3255,1203200.0],["2014-08-25",12.207,12.2981,12.052,12.289,980100.0],["2014-08-26",12.3893,12.4167,12.2252,12.3984,876200.0],["2014-08-27",12.4075,12.5808,12.3437,12.5443,659800.0],["2014-08-28",12.5625,13.5106,12.4258,13.1642,3977900.0],["2014-08-29",13.1733,13.4012,13.0092,13.2736,2025300.0],["2014-09-02",12.991,13.1004,12.4896,12.5261,1794100.0],["2014-09-03",12.6081,12.7631,12.5808,12.681,1192400.0],["2014-09-04",12.8816,12.8816,11.9152,11.9517,1390400.0],["2014-09-05",11.9882,12.207,11.9426,12.1523,1218500.0],["2014-09-08",12.0064,12.0338,11.6691,11.742,1463900.0],["2014-09-09",11.742,11.9335,11.6418,11.9061,1929600.0],["2014-09-10",11.8059,12.0064,11.6873,11.7694,742100.0],["2014-09-11",11.7147,11.9699,11.6235,11.9699,1842600.0],["2014-09-12",11.8514,12.052,11.5415,11.7056,1936800.0],["2014-09-15",11.7512,12.0976,11.5871,12.0429,2264100.0],["2014-09-16",12.0155,12.362,12.0064,12.0702,1537100.0],["2014-09-17",12.1067,12.1158,11.5506,11.6144,1960400.0],["2014-09-18",11.6144,11.66,11.4503,11.5688,1159300.0],["2014-09-19",11.505,11.8059,11.4959,11.6873,2240600.0],["2014-09-22",11.6053,11.742,11.2406,11.268,1230000.0],["2014-09-23",11.4412,11.6144,11.3044,11.5688,1075300.0],["2014-09-24",11.1312,11.66,11.1312,11.4138,838400.0],["2014-09-25",11.2862,11.5415,11.2224,11.5232,1203900.0],["2014-09-26",11.4777,11.4777,11.1768,11.3136,834100.0],["2014-09-29",11.3318,11.3683,10.8851,10.8851,1197400.0],["2014-09-30",10.8304,11.0309,10.5113,10.5569,1924100.0],["2014-10-01",10.5569,10.7666,10.4475,10.5113,1407500.0],["2014-10-02",10.4931,10.5113,10.2196,10.3107,1217800.0],["2014-10-03",10.2013,10.3837,9.9552,9.9643,2172000.0],["2014-10-06",10.0008,10.1284,9.627,10.0646,2133200.0],["2014-10-07",10.0464,10.1284,9.6361,9.6544,885400.0],["2014-10-08",9.7364,10.5022,9.2259,10.4201,3127900.0],["2014-10-09",10.3199,10.4566,9.7182,10.0281,1921700.0],["2014-10-10",10.2287,11.0036,9.8458,10.566,3100800.0],["2014-10-13",10.7119,11.195,10.6663,10.7483,1626200.0],["2014-10-14",10.2378,11.0765,10.2378,10.6663,1573800.0],["2014-10-15",10.7119,11.0401,10.4748,10.5204,1855600.0],["2014-10-16",10.5022,10.5022,10.1649,10.2196,2236700.0],["2014-10-17",10.2378,10.3837,10.0373,10.1284,1394800.0],["2014-10-20",10.2652,10.2652,10.0281,10.092,995800.0],["2014-10-21",10.1284,10.2743,10.0464,10.174,1168700.0],["2014-10-22",10.0828,10.1102,9.8549,9.9461,1649400.0],["2014-10-23",9.8458,10.0646,9.6726,9.9917,1433300.0],["2014-10-24",9.9917,10.0373,9.782,9.8002,1372200.0],["2014-10-27",9.7546,9.8823,9.6452,9.6452,908700.0],["2014-10-28",9.7455,9.8549,9.5905,9.7729,1970200.0],["2014-10-29",9.6908,9.9461,9.4447,9.4629,1520200.0],["2014-10-30",9.6361,9.7364,9.1074,9.1803,1676500.0],["2014-10-31",8.8703,9.0162,8.2413,8.3872,3665300.0],["2014-11-03",8.4236,8.998,8.3872,8.9706,1636900.0],["2014-11-04",8.9068,9.0253,8.5239,8.5877,1764500.0],["2014-11-05",8.3507,8.5239,8.0134,8.059,2711200.0],["2014-11-06",8.2048,8.7154,8.0954,8.4692,1907600.0],["2014-11-07",8.6515,8.9524,8.4692,8.925,2370100.0],["2014-11-10",8.7154,8.8795,8.1593,8.2322,1821200.0],["2014-11-11",8.3598,8.7427,8.3234,8.5513,1873200.0],["2014-11-12",8.688,9.0618,8.1866,8.4054,2113400.0],["2014-11-13",8.5057,8.533,8.1137,8.2504,1943700.0],["2014-11-14",8.0521,8.4725,7.8967,8.4177,4560700.0],["2014-11-17",8.4177,8.765,8.2075,8.765,1774700.0],["2014-11-18",8.8564,9.0026,8.7101,8.9295,2177600.0],["2014-11-19",8.9021,9.0483,8.4634,8.4817,2500100.0],["2014-11-20",8.5913,8.8198,8.4451,8.5274,2435400.0],["2014-11-21",8.7284,9.3225,8.7101,9.286,2390500.0],["2014-11-24",9.2311,9.3591,9.0483,9.1671,1637800.0],["2014-11-25",9.1763,9.4139,9.1671,9.3956,1971000.0],["2014-11-26",9.3956,9.4596,9.1763,9.222,990300.0],["2014-11-28",8.9204,8.9204,8.4451,8.4542,1223100.0],["2014-12-01",8.6827,9.6881,8.6827,9.6241,3074900.0],["2014-12-02",9.2951,9.6424,9.1306,9.2585,1749900.0],["2014-12-03",9.3682,9.7978,9.3408,9.487,1400200.0],["2014-12-04",9.487,9.5967,9.158,9.1946,1091300.0],["2014-12-05",9.0026,9.2585,8.8838,9.0026,1373300.0],["2014-12-08",9.094,9.1671,8.6919,8.9661,1482000.0],["2014-12-09",9.2311,9.8892,9.2128,9.7704,1772700.0],["2014-12-10",9.6881,9.9714,9.1854,9.2128,1399300.0],["2014-12-11",9.0849,9.2768,8.9112,8.9935,1314900.0],["2014-12-12",8.9752,8.9752,8.637,8.8198,2158000.0],["2014-12-15",8.701,9.2677,8.5182,8.5182,2280900.0],["2014-12-16",8.8198,8.8564,8.2257,8.244,2626400.0],["2014-12-17",8.2349,8.5274,8.1343,8.4177,3009500.0],["2014-12-18",8.5639,8.8655,8.4177,8.8472,2025400.0],["2014-12-19",8.8198,8.9021,8.4908,8.765,10276200.0],["2014-12-22",8.6827,8.6919,8.2714,8.2989,2641300.0],["2014-12-23",8.2897,8.6279,8.1435,8.2532,1626000.0],["2014-12-24",8.1709,8.6096,8.1709,8.4908,555100.0],["2014-12-26",8.701,8.9569,8.6096,8.7467,918200.0],["2014-12-29",8.6462,8.7833,8.3446,8.4542,1157000.0],["2014-12-30",8.6279,8.9569,8.5548,8.829,1262800.0],["2014-12-31",8.7284,8.8747,8.4634,8.7376,1113100.0],["2015-01-02",8.5913,8.8655,8.4999,8.8381,1035000.0],["2015-01-05",8.8838,9.4048,8.8381,9.3682,1393300.0],["2015-01-06",9.2951,9.9257,9.2951,9.7338,2367900.0],["2015-01-07",9.4413,10.008,9.4413,9.6241,1911200.0],["2015-01-08",9.6607,9.8161,9.3042,9.3956,1193800.0],["2015-01-09",9.5236,10.1268,9.4779,10.1085,1448200.0],["2015-01-12",10.1451,10.858,9.9714,10.5747,2003600.0],["2015-01-13",10.6935,10.8306,10.2365,10.401,2090800.0],["2015-01-14",10.6112,10.73,9.6424,9.7886,2604500.0],["2015-01-15",10.1999,10.3919,9.8435,9.9714,2222600.0],["2015-01-16",10.072,10.3553,9.9897,10.1908,2456900.0],["2015-01-20",10.3462,10.6478,10.0902,10.401,2463400.0],["2015-01-21",10.4741,10.5929,9.9075,10.2091,2032300.0],["2015-01-22",10.337,10.465,10.1268,10.3736,2037900.0],["2015-01-23",10.1999,10.2548,9.8161,10.008,1845300.0],["2015-01-26",9.7612,10.2456,9.4048,10.2456,1544400.0],["2015-01-27",10.3096,10.7757,10.2182,10.73,1858900.0],["2015-01-28",10.5381,10.666,9.9897,10.1816,1841400.0],["2015-01-29",9.8983,10.2548,9.5693,10.1451,1556300.0],["2015-01-30",10.1359,10.4833,9.8983,10.4376,2341700.0],["2015-02-02",10.2091,10.5655,10.072,10.3736,1848400.0],["2015-02-03",10.2913,10.3096,9.8435,9.9257,2199600.0],["2015-02-04",10.1085,10.1268,9.615,9.88,1927100.0],["2015-02-05",9.8618,10.0902,9.6607,10.0811,1922200.0],["2015-02-06",9.7429,10.0263,9.5144,9.5601,2396800.0],["2015-02-09",9.6607,9.9897,9.6058,9.7886,1377300.0],["2015-02-10",9.6058,9.944,9.5053,9.6698,1105900.0],["2015-02-11",9.6698,9.8252,9.3865,9.423,1097700.0],["2015-02-12",9.5693,9.6607,9.423,9.5967,1294400.0],["2015-02-13",9.7338,10.008,9.6515,9.9257,1179300.0],["2015-02-17",9.6515,9.7429,9.4962,9.4962,1012800.0],["2015-02-18",9.551,10.008,9.5144,9.944,1309600.0],["2015-02-19",9.9532,10.0445,9.5601,9.6241,1279600.0],["2015-02-20",9.7795,9.9075,9.4413,9.5053,1086100.0],["2015-02-23",9.4048,9.7795,9.3682,9.7064,1091600.0],["2015-02-24",9.6058,9.7978,9.3865,9.487,1050800.0],["2015-02-25",9.551,9.7521,9.3317,9.7338,1307300.0],["2015-02-26",9.8526,9.944,9.6698,9.9349,1554000.0],["2015-02-27",9.9075,10.6021,9.8435,10.5838,2271700.0],["2015-03-02",10.6478,10.7483,10.3096,10.3827,1858500.0],["2015-03-03",10.401,10.6478,9.9714,9.9897,1729600.0],["2015-03-04",9.9897,10.4741,9.9349,10.2273,2179600.0],["2015-03-05",10.2548,10.4193,10.1725,10.2913,957500.0],["2015-03-06",10.0171,10.1177,9.3956,9.4413,2033400.0],["2015-03-09",9.6333,9.6424,9.1032,9.1306,1693000.0],["2015-03-10",9.1397,9.4779,9.0026,9.286,1798400.0],["2015-03-11",9.3134,9.9623,9.0757,9.9166,1866200.0],["2015-03-12",10.008,10.0537,9.6058,9.6881,1295100.0],["2015-03-13",9.6881,9.6881,9.3499,9.6333,1953800.0],["2015-03-16",9.6698,9.7338,9.1032,9.4139,1833300.0],["2015-03-17",9.3134,9.615,9.2037,9.4779,1597200.0],["2015-03-18",9.4322,9.9988,9.3591,9.9623,2022100.0],["2015-03-19",9.8343,10.2639,9.8343,10.0445,1965000.0],["2015-03-20",10.1359,10.3279,9.8892,9.9623,4844800.0],["2015-03-23",9.9806,10.1542,9.7795,9.9897,1502900.0],["2015-03-24",10.0537,10.0537,9.7247,9.7795,1015500.0],["2015-03-25",9.8892,10.0171,9.6515,9.6607,1537000.0],["2015-03-26",9.7612,9.8709,9.3408,9.4139,1595600.0],["2015-03-27",9.3499,9.5419,9.2677,9.286,1357400.0],["2015-03-30",9.1489,9.4687,8.9569,9.4505,1358800.0],["2015-03-31",9.5601,9.8069,9.2128,9.2585,1516200.0],["2015-04-01",9.3499,9.679,9.3225,9.6424,1877600.0],["2015-04-02",9.615,9.7978,9.3865,9.5693,1611000.0],["2015-04-06",9.9349,9.9806,9.7155,9.9166,1127200.0],["2015-04-07",9.7795,9.9897,9.5327,9.6424,1395500.0],["2015-04-08",9.6881,9.88,9.4322,9.6058,1890100.0],["2015-04-09",9.4413,9.6881,9.3682,9.5236,1299000.0],["2015-04-10",9.6972,9.9166,9.6241,9.8892,1201200.0],["2015-04-13",9.8069,9.944,9.7247,9.7429,698300.0],["2015-04-14",9.9349,9.9349,9.6424,9.7155,930300.0],["2015-04-15",9.7704,10.0445,9.6698,9.9166,1353400.0],["2015-04-16",9.9988,10.008,9.5693,9.6241,1466000.0],["2015-04-17",9.6698,9.944,9.6058,9.6333,902400.0],["2015-04-20",9.6698,9.7338,9.4413,9.7155,1018700.0],["2015-04-21",9.7155,10.0445,9.7155,10.0171,943500.0],["2015-04-22",10.008,10.0171,9.7338,9.9623,1569200.0],["2015-04-23",9.9897,10.1451,9.8983,10.0445,1068600.0],["2015-04-24",9.8069,10.3005,9.7978,10.1908,1828900.0],["2015-04-27",10.3553,10.5015,10.1816,10.2182,1908300.0],["2015-04-28",10.2548,10.3279,10.0628,10.0902,1830300.0],["2015-04-29",10.072,10.3462,9.9075,10.2822,1612400.0],["2015-04-30",10.0171,10.4558,9.944,10.2182,1536100.0],["2015-05-01",9.9166,10.3005,9.9166,10.2456,675600.0],["2015-05-04",10.465,10.5107,10.2913,10.3736,799300.0],["2015-05-05",10.5015,10.5746,10.3187,10.4558,1013500.0],["2015-05-06",10.4558,10.5198,10.0171,10.1177,1172600.0],["2015-05-07",10.0445,10.2548,9.944,10.1634,1576300.0],["2015-05-08",10.1999,10.2365,9.9897,10.0902,921000.0],["2015-05-11",10.1542,10.3553,10.072,10.2273,962600.0],["2015-05-12",10.2639,10.465,10.2365,10.4284,983300.0],["2015-05-13",10.529,10.922,10.3462,10.922,2351400.0],["2015-05-14",11.0134,11.4338,10.9494,11.3058,2076000.0],["2015-05-15",11.251,11.3332,11.1779,11.187,988900.0],["2015-05-18",11.2418,11.2784,10.8854,10.922,944000.0],["2015-05-19",10.6569,11.1779,10.5564,10.5838,1649600.0],["2015-05-20",10.6112,10.7209,10.4833,10.5015,1152500.0],["2015-05-21",10.529,10.6204,10.3553,10.3919,1149300.0],["2015-05-22",10.3827,10.5198,10.2913,10.3644,940600.0],["2015-05-26",10.0263,10.2913,10.0171,10.2548,1362400.0],["2015-05-27",10.1451,10.3096,10.008,10.1908,1298400.0],["2015-05-28",10.1451,10.4833,10.0171,10.4558,1286500.0],["2015-05-29",10.4924,10.5107,10.2091,10.2365,2011200.0],["2015-06-01",10.337,10.3736,9.9349,9.9806,1076100.0],["2015-06-02",10.0445,10.3919,10.008,10.2639,1253700.0],["2015-06-03",10.2273,10.3736,10.072,10.0994,1003000.0],["2015-06-04",9.8618,10.0171,9.8526,9.944,630800.0],["2015-06-05",9.8252,9.9623,9.6333,9.6424,1549500.0],["2015-06-08",9.6698,9.7886,9.4505,9.7704,1204100.0],["2015-06-09",9.8709,9.8983,9.6333,9.6515,1088000.0],["2015-06-10",9.8435,9.8892,9.6241,9.7612,1043000.0],["2015-06-11",9.7064,9.9166,9.6515,9.8343,1463000.0],["2015-06-12",9.7978,9.9166,9.7247,9.8252,1146200.0],["2015-06-15",9.7886,10.008,9.6515,9.7978,1751100.0],["2015-06-16",9.7155,9.9623,9.5967,9.615,1335700.0],["2015-06-17",9.5967,9.7886,9.4779,9.7247,1604300.0],["2015-06-18",9.8983,9.8983,9.6058,9.7338,1529500.0],["2015-06-19",9.7064,9.9166,9.5053,9.5693,4546900.0],["2015-06-22",9.5053,9.6607,9.4505,9.5601,1003600.0],["2015-06-23",9.4962,9.7429,9.4962,9.5693,854700.0],["2015-06-24",9.5601,9.7247,9.5144,9.5784,830500.0],["2015-06-25",9.4687,9.7338,9.4505,9.6241,1299700.0],["2015-06-26",9.6058,9.6881,9.5053,9.5601,839200.0],["2015-06-29",9.5784,9.7704,9.5419,9.615,806800.0],["2015-06-30",9.551,9.6698,9.3956,9.487,1129100.0],["2015-07-01",9.423,9.4687,9.0666,9.1123,1775900.0],["2015-07-02",9.1946,9.3225,9.1123,9.2311,1617700.0],["2015-07-06",9.2494,9.3499,9.1123,9.2768,1127200.0],["2015-07-07",9.0118,9.094,8.637,8.8015,2377100.0],["2015-07-08",8.8838,9.1306,8.6645,8.6736,1151200.0],["2015-07-09",8.765,8.7924,8.4634,8.5548,1224900.0],["2015-07-10",8.4999,8.637,8.3171,8.372,1300400.0],["2015-07-13",8.308,8.4725,8.1435,8.436,744500.0],["2015-07-14",8.4268,8.4817,8.2623,8.3354,805300.0],["2015-07-15",8.2806,8.3171,8.1343,8.1435,1017900.0],["2015-07-16",8.1252,8.1709,8.0064,8.0795,916200.0],["2015-07-17",7.9973,8.0247,7.7505,7.8236,1663500.0],["2015-07-20",7.5128,7.586,6.5806,6.672,3008400.0],["2015-07-21",6.8365,7.2844,6.8365,7.1198,2716800.0],["2015-07-22",6.9645,7.193,6.8548,7.129,2818200.0],["2015-07-23",7.2204,7.2295,6.5075,6.608,2338500.0],["2015-07-24",6.5166,7.0467,6.4069,7.0193,2852100.0],["2015-07-27",6.9645,7.3209,6.6446,6.7451,2148700.0],["2015-07-28",6.8548,7.0924,6.7268,6.9279,1544400.0],["2015-07-29",6.9279,7.1198,6.7817,6.9919,1258800.0],["2015-07-30",6.8822,6.9096,6.6811,6.736,1208200.0],["2015-07-31",6.343,6.6811,6.2698,6.5075,2019100.0],["2015-08-03",6.4618,6.5258,6.0322,6.1327,1727400.0],["2015-08-04",6.0962,6.2698,5.9317,6.0779,1237400.0],["2015-08-05",6.1236,6.2333,5.9682,6.0231,1342400.0],["2015-08-06",6.0962,6.2973,5.95,6.0779,1725500.0],["2015-08-07",6.0596,6.1784,5.7854,5.8403,1378700.0],["2015-08-10",5.9043,6.1784,5.7763,6.1602,1680700.0],["2015-08-11",6.2241,6.343,5.9591,6.1967,1716900.0],["2015-08-12",6.3795,6.8456,6.2241,6.8091,3502800.0],["2015-08-13",6.672,6.8822,6.5258,6.5806,2208600.0],["2015-08-14",6.6172,6.6629,6.1693,6.215,1622400.0],["2015-08-17",6.3521,6.4983,6.2059,6.4435,1318500.0],["2015-08-18",6.3338,6.4161,6.151,6.2059,1228700.0],["2015-08-19",6.279,6.6172,6.1784,6.4344,1394000.0],["2015-08-20",6.5715,6.7999,6.4892,6.5532,1596600.0],["2015-08-21",6.6994,6.736,6.3064,6.4161,2874800.0],["2015-08-24",6.2607,6.3521,5.7123,5.7854,2336500.0],["2015-08-25",5.9774,6.0688,5.5752,5.6209,1220100.0],["2015-08-26",5.5661,5.6301,5.2462,5.301,1918700.0],["2015-08-27",5.3467,5.886,5.2371,5.6758,2314600.0],["2015-08-28",5.6849,6.0779,5.6758,5.9774,1468500.0],["2015-08-31",5.8311,5.8951,5.6758,5.7763,1898900.0],["2015-09-01",5.822,5.8768,5.4747,5.493,1232500.0],["2015-09-02",5.4838,5.5844,5.3376,5.4838,1094600.0],["2015-09-03",5.3742,5.758,5.3559,5.5112,1139200.0],["2015-09-04",5.4564,5.6118,5.3742,5.5752,1219500.0],["2015-09-08",5.6392,5.8403,5.5935,5.7763,1213800.0],["2015-09-09",5.694,5.7306,5.4655,5.5387,1864600.0],["2015-09-10",5.6118,5.7032,5.5295,5.6026,2202300.0],["2015-09-11",5.5387,5.6301,5.3559,5.6301,1843400.0],["2015-09-14",5.5661,5.758,5.4564,5.6666,1229500.0],["2015-09-15",5.6392,5.758,5.4838,5.5112,977600.0],["2015-09-16",5.6209,5.9225,5.6026,5.9225,1520000.0],["2015-09-17",5.9134,6.2607,5.7672,6.1602,2055600.0],["2015-09-18",6.2881,6.3795,6.0779,6.3155,4021800.0],["2015-09-21",6.0414,6.2333,5.8768,5.9591,1943100.0],["2015-09-22",5.8129,5.8311,5.4747,5.5295,1434900.0],["2015-09-23",5.6483,5.6666,5.3924,5.4107,875500.0],["2015-09-24",5.5295,5.7032,5.4747,5.6849,1424800.0],["2015-09-25",5.5661,5.6575,5.4564,5.5204,1214500.0],["2015-09-28",5.4107,5.429,5.2553,5.3285,1123900.0],["2015-09-29",5.3742,5.4473,5.301,5.3833,950000.0],["2015-09-30",5.3285,5.5112,5.2736,5.4473,1684600.0],["2015-10-01",5.5844,5.7489,5.4564,5.5661,1525100.0],["2015-10-02",5.7489,5.8311,5.6209,5.8037,2452600.0],["2015-10-05",5.8494,6.6354,5.822,6.6354,3099800.0],["2015-10-06",6.7451,6.9736,6.4892,6.8365,2282700.0],["2015-10-07",6.8365,6.9827,6.6172,6.736,2357600.0],["2015-10-08",6.6172,7.0193,6.544,6.5623,2431000.0],["2015-10-09",6.7999,7.2478,6.7999,7.2478,2658600.0],["2015-10-12",7.3849,7.3849,6.7999,6.9005,1479200.0],["2015-10-13",6.8731,7.0924,6.736,6.8365,1293800.0],["2015-10-14",7.0193,7.5768,6.9919,7.5128,2022400.0],["2015-10-15",7.394,7.4763,7.1564,7.4763,1544700.0],["2015-10-16",7.4489,7.5128,7.0924,7.1473,1769300.0],["2015-10-19",7.0833,7.2112,6.8274,6.8639,1449300.0],["2015-10-20",6.9279,7.3026,6.8731,7.0741,1862000.0],["2015-10-21",6.9919,7.065,6.672,6.8456,1537400.0],["2015-10-22",6.8365,7.2387,6.8365,7.0924,1160000.0],["2015-10-23",7.193,7.3575,7.0467,7.2661,1398800.0],["2015-10-26",7.2387,7.2569,7.001,7.0284,866100.0],["2015-10-27",6.9919,7.1107,6.9279,6.9736,1069000.0],["2015-10-28",7.1381,7.3118,6.6263,6.7908,2225100.0],["2015-10-29",6.6811,6.6903,6.3704,6.4069,2149600.0],["2015-10-30",6.1876,6.3338,5.8494,5.8586,2833600.0],["2015-11-02",5.7946,5.8311,5.5478,5.7397,1928300.0],["2015-11-03",5.694,5.9591,5.6575,5.8586,1790500.0],["2015-11-04",5.9134,5.9408,5.6575,5.6849,1736000.0],["2015-11-05",5.6483,5.6758,5.3559,5.4199,3108600.0],["2015-11-06",5.2371,5.3467,5.0817,5.0908,2052500.0],["2015-11-09",5.0908,5.1731,4.8715,5.1457,2280400.0],["2015-11-10",5.0177,5.0177,4.7161,4.7252,2276100.0],["2015-11-11",4.7709,4.8166,4.6521,4.7709,1913700.0],["2015-11-12",4.6521,4.8166,4.4785,4.4876,2981200.0],["2015-11-13",4.515,4.5607,4.3779,4.4602,1925300.0],["2015-11-16",4.4602,4.5424,4.3871,4.515,1168400.0],["2015-11-17",4.4785,4.4785,4.1677,4.2043,1663900.0],["2015-11-18",4.2408,4.3871,4.1129,4.3596,1964000.0],["2015-11-19",4.4236,4.4602,4.2043,4.2682,2700100.0],["2015-11-20",4.2957,4.3322,4.1037,4.1129,2183200.0],["2015-11-23",4.1129,4.1951,3.9758,4.1586,1369800.0],["2015-11-24",4.2408,4.4328,4.2043,4.3414,1588100.0],["2015-11-25",4.2865,4.4145,4.2591,4.3139,785500.0],["2015-11-27",4.3414,4.3414,4.1129,4.2957,1035600.0],["2015-11-30",4.3048,4.3871,4.2317,4.3322,2560200.0],["2015-12-01",4.3505,4.4876,4.3139,4.4602,1419400.0],["2015-12-02",4.3688,4.4053,4.25,4.3414,1419700.0],["2015-12-03",4.4236,4.4602,4.3048,4.3688,1194800.0],["2015-12-04",4.4053,4.579,4.3688,4.579,1778900.0],["2015-12-07",4.5516,4.5973,4.1403,4.1494,1485100.0],["2015-12-08",4.1403,4.2774,4.0306,4.2408,1254100.0],["2015-12-09",4.3231,4.4693,4.3139,4.3962,1393400.0],["2015-12-10",4.3414,4.4145,4.2225,4.2317,1515900.0],["2015-12-11",4.1586,4.3048,4.0855,4.122,1551400.0],["2015-12-14",4.0763,4.122,3.7107,3.7656,2205400.0],["2015-12-15",3.8204,3.9666,3.7747,3.7747,2119900.0],["2015-12-16",3.9027,4.0215,3.8113,3.9301,1272100.0],["2015-12-17",3.8204,3.9392,3.7199,3.8113,1601600.0],["2015-12-18",3.8661,4.0215,3.6742,3.7016,4400000.0],["2015-12-21",3.7838,3.8387,3.4731,3.5462,2104300.0],["2015-12-22",3.5645,3.6193,3.5188,3.5828,1527100.0],["2015-12-23",3.6559,3.8844,3.6285,3.857,1308400.0],["2015-12-24",3.857,4.058,3.857,3.9758,870800.0],["2015-12-28",3.9209,3.9941,3.857,3.8935,753800.0],["2015-12-29",3.9301,3.9484,3.8021,3.8478,546600.0],["2015-12-30",3.8021,3.8661,3.7747,3.8478,458300.0],["2015-12-31",3.8478,3.9118,3.8113,3.9118,496000.0],["2016-01-04",3.9666,4.186,3.9484,4.0398,1797600.0],["2016-01-05",4.058,4.1677,4.0489,4.058,1026800.0],["2016-01-06",4.122,4.1586,3.9118,3.9666,1025500.0],["2016-01-07",3.9666,4.0306,3.8204,3.9392,2033200.0],["2016-01-08",3.8387,3.9027,3.7747,3.8661,1531100.0],["2016-01-11",3.857,3.9209,3.6376,3.7564,1090300.0],["2016-01-12",3.7473,3.8204,3.6285,3.7838,1217000.0],["2016-01-13",3.8295,3.9941,3.7473,3.8935,1707500.0],["2016-01-14",3.8844,3.9666,3.7199,3.729,1868400.0],["2016-01-15",3.8478,3.9209,3.4365,3.4365,2576400.0],["2016-01-19",3.4183,3.4274,3.0618,3.0892,2338500.0],["2016-01-20",3.1349,3.272,3.0161,3.208,924900.0],["2016-01-21",3.0801,3.2812,3.0252,3.272,1286600.0],["2016-01-22",3.2446,3.4274,3.1715,3.336,1060800.0],["2016-01-25",3.4,3.5279,3.3817,3.4183,1019700.0],["2016-01-26",3.4731,3.8387,3.4731,3.8113,1639000.0],["2016-01-27",3.8387,3.8661,3.7016,3.7838,1516400.0],["2016-01-28",3.7747,3.8387,3.5462,3.5645,1065700.0],["2016-01-29",3.5371,3.6833,3.5005,3.6559,1252900.0],["2016-02-01",3.6559,3.857,3.601,3.8387,1101600.0],["2016-02-02",3.7838,3.9301,3.7564,3.7838,1317700.0],["2016-02-03",3.8295,4.1403,3.7838,4.122,2901700.0],["2016-02-04",4.2591,4.4236,4.1494,4.2957,2808900.0],["2016-02-05",4.1677,4.451,4.0489,4.4419,1833600.0],["2016-02-08",4.5333,4.5699,4.3414,4.3596,2744100.0],["2016-02-09",4.3596,4.3871,3.9484,4.0672,2570900.0],["2016-02-10",4.058,4.3871,3.9209,4.3688,2546600.0],["2016-02-11",4.7709,4.9172,4.5516,4.8532,3045300.0],["2016-02-12",4.7709,5.0817,4.6338,5.0177,1513200.0],["2016-02-16",4.8349,4.8897,4.2591,4.3231,2824400.0],["2016-02-17",4.451,4.643,4.2865,4.4328,1827400.0],["2016-02-18",4.4785,4.9354,4.451,4.844,2529100.0],["2016-02-19",4.7618,4.8989,4.6795,4.7344,1765900.0],["2016-02-22",4.5881,4.9629,4.5607,4.9446,2858500.0],["2016-02-23",5.0817,5.1,4.7435,4.8166,2327000.0],["2016-02-24",4.9263,5.1182,4.8715,4.8897,2377700.0],["2016-02-25",4.8532,4.972,4.707,4.9446,1497600.0],["2016-02-26",4.8715,5.0177,4.7252,4.7344,2461000.0],["2016-02-29",4.7892,4.908,4.7527,4.7709,2502900.0],["2016-03-01",4.8166,4.8623,4.5699,4.6247,2568900.0],["2016-03-02",4.6521,5.0908,4.5881,5.0086,2791400.0],["2016-03-03",4.9811,5.301,4.972,5.1822,2193000.0],["2016-03-04",5.2188,5.429,4.972,5.036,3478100.0],["2016-03-07",5.1365,5.6392,5.1365,5.4838,3545000.0],["2016-03-08",5.6849,5.7397,5.1639,5.1731,2562600.0],["2016-03-09",5.0634,5.3285,4.8532,5.1822,2130700.0],["2016-03-10",5.2736,5.4016,5.1731,5.2462,2456800.0],["2016-03-11",5.2462,5.4107,5.0725,5.1822,2286300.0],["2016-03-14",5.1365,5.1914,4.8897,4.8989,3696800.0],["2016-03-15",4.7618,4.8989,4.5881,4.707,3127700.0],["2016-03-16",4.6521,5.2462,4.6247,5.2279,2670800.0],["2016-03-17",5.301,5.4747,5.0908,5.3924,3437900.0],["2016-03-18",5.3285,5.5569,5.2645,5.5569,6176100.0],["2016-03-21",5.5569,5.6209,5.3833,5.5021,1537100.0],["2016-03-22",5.5752,5.8403,5.5387,5.8403,3417700.0],["2016-03-23",5.6301,5.8951,5.6118,5.7032,3687700.0],["2016-03-24",5.7123,5.9134,5.6666,5.9134,1675800.0],["2016-03-28",5.9408,5.95,5.6392,5.7123,1311600.0],["2016-03-29",5.7306,6.608,5.6392,6.4526,3127800.0],["2016-03-30",6.343,6.7543,6.2516,6.7451,3236300.0],["2016-03-31",6.8456,6.8548,6.6446,6.7268,1858100.0],["2016-04-01",6.5075,6.9279,6.4161,6.9279,2158900.0],["2016-04-04",6.8731,6.8822,6.544,6.6354,1972500.0],["2016-04-05",6.7542,7.4032,6.672,7.2387,3494600.0],["2016-04-06",7.1655,7.1655,6.7999,7.0559,3370300.0],["2016-04-07",7.2752,7.2752,6.8822,6.9553,2129400.0],["2016-04-08",6.9279,7.1838,6.8365,7.1838,4382500.0],["2016-04-11",7.4763,7.9973,7.3118,7.6134,3077600.0],["2016-04-12",7.6591,7.8784,7.4214,7.8602,2316300.0],["2016-04-13",7.6591,7.8967,7.5585,7.5585,1691400.0],["2016-04-14",7.2478,7.6134,7.1747,7.1838,2725600.0],["2016-04-15",7.0193,7.4489,7.001,7.3849,1936200.0],["2016-04-18",7.458,7.5403,7.2935,7.3209,1285300.0],["2016-04-19",7.6408,7.8236,7.3301,7.5037,3077600.0],["2016-04-20",7.5585,7.9059,7.3849,7.4763,3072600.0],["2016-04-21",7.7231,7.9424,7.458,7.851,2520300.0],["2016-04-22",7.8236,8.0155,7.586,7.6774,1965200.0],["2016-04-25",7.7505,8.0338,7.6499,7.7139,2022000.0],["2016-04-26",7.7962,8.1435,7.7139,8.1343,2004200.0],["2016-04-27",8.043,8.4177,7.8876,8.2075,2193200.0],["2016-04-28",8.2532,8.6279,8.2257,8.6005,2576800.0],["2016-04-29",8.8472,9.3225,8.7376,9.2768,3066700.0],["2016-05-02",9.3682,9.5144,9.0118,9.2037,2208500.0],["2016-05-03",9.1671,9.3042,8.8198,8.9204,1696700.0],["2016-05-04",8.8838,8.9843,8.5091,8.6644,1873000.0],["2016-05-05",8.9569,9.1854,8.5822,8.8198,1483800.0],["2016-05-06",9.0666,9.4322,8.9661,9.1763,2253400.0],["2016-05-09",8.8929,8.9752,8.372,8.4177,2652400.0],["2016-05-10",8.436,8.8107,8.1343,8.7376,2586900.0],["2016-05-11",9.0118,9.222,8.7193,9.2037,2383400.0],["2016-05-12",9.1946,9.2403,8.8838,8.9935,2624800.0],["2016-05-13",8.9661,9.1946,8.9204,9.1671,1897700.0],["2016-05-16",9.286,9.6058,9.2494,9.3499,1558200.0],["2016-05-17",9.286,9.7429,9.2311,9.5693,1696700.0],["2016-05-18",9.3317,9.5601,8.8929,8.8929,2241400.0],["2016-05-19",8.4817,9.2037,8.3903,9.1123,2501600.0],["2016-05-20",9.2494,9.2768,8.765,9.1123,1626900.0],["2016-05-23",8.9843,9.1946,8.7833,8.8838,1403800.0],["2016-05-24",8.5182,8.9843,8.4725,8.7741,1883900.0],["2016-05-25",8.701,9.0483,8.5365,8.9752,2568900.0],["2016-05-26",9.1489,9.3316,8.9569,9.1123,1434000.0],["2016-05-27",8.9569,9.1306,8.6827,8.701,2145000.0],["2016-05-31",8.6553,9.0483,8.244,8.7376,7255100.0],["2016-06-01",8.7376,8.8472,8.5639,8.6553,2654300.0],["2016-06-02",8.6279,9.094,8.5365,8.8655,2304400.0],["2016-06-03",9.4505,10.1908,9.3773,10.1542,3982500.0],["2016-06-06",10.1999,10.3462,9.6241,9.9532,2375000.0],["2016-06-07",9.7886,9.8983,9.551,9.679,1896000.0],["2016-06-08",10.1816,10.4467,10.0263,10.072,1783100.0],["2016-06-09",10.072,10.4376,9.8343,10.3096,1851800.0],["2016-06-10",10.3462,10.6935,10.1085,10.1359,1858000.0],["2016-06-13",10.337,10.465,9.6698,9.8435,2263700.0],["2016-06-14",9.7247,9.9623,9.2585,9.4413,2659400.0],["2016-06-15",9.4962,10.3736,9.4779,10.2091,3314200.0],["2016-06-16",10.529,10.529,9.6607,9.7521,3277400.0],["2016-06-17",9.8252,10.3096,9.5236,9.5327,11514200.0],["2016-06-20",9.3408,9.9257,9.2494,9.8618,3444100.0],["2016-06-21",9.7521,9.8161,9.5876,9.6698,1668600.0],["2016-06-22",9.679,9.8892,9.5144,9.8526,1701000.0],["2016-06-23",9.8161,10.1451,9.7064,9.8161,1519600.0],["2016-06-24",10.529,10.6295,10.0537,10.3462,2185100.0],["2016-06-27",10.2091,10.5655,9.7978,10.337,2764700.0],["2016-06-28",10.3644,10.8854,10.1725,10.5381,2265400.0],["2016-06-29",10.6569,10.9311,10.5746,10.6386,1829900.0],["2016-06-30",10.7392,10.9677,10.5472,10.922,2006900.0],["2016-07-01",11.0773,11.4703,10.9859,11.315,2018400.0],["2016-07-05",11.3881,11.4246,10.7117,11.1779,2337200.0],["2016-07-06",11.0956,11.7994,11.0042,11.772,2480900.0],["2016-07-07",11.516,11.6257,11.1048,11.3332,1222300.0],["2016-07-08",11.3972,11.8816,11.3972,11.8451,1469800.0],["2016-07-11",11.7628,11.973,11.708,11.8999,1196000.0],["2016-07-12",11.8359,11.8816,11.3241,11.5343,2162500.0],["2016-07-13",11.6897,11.8268,11.4429,11.6988,1648000.0],["2016-07-14",11.4064,11.7811,11.3332,11.5983,1295000.0],["2016-07-15",11.5252,11.7628,11.4978,11.6349,1044300.0],["2016-07-18",11.6714,11.7263,11.4612,11.6897,772500.0],["2016-07-19",11.5892,11.7445,11.4521,11.5343,941100.0],["2016-07-20",11.2419,11.5709,10.9859,11.123,1279200.0],["2016-07-21",11.1596,11.8085,11.0225,11.6714,1233500.0],["2016-07-22",11.5617,11.8451,11.4612,11.6166,835200.0],["2016-07-25",11.4703,11.5069,10.9859,11.1779,1165000.0],["2016-07-26",11.3424,11.7445,11.251,11.644,1177200.0],["2016-07-27",11.772,12.7956,11.7354,12.6859,1948600.0],["2016-07-28",12.6951,13.015,12.3478,12.9327,1244100.0],["2016-07-29",13.152,13.4537,12.951,13.3897,1125700.0],["2016-08-01",13.408,13.7004,13.3988,13.6182,1337800.0],["2016-08-02",13.8741,13.9838,13.5633,13.8192,1274000.0],["2016-08-03",13.9381,14.0843,13.6182,14.0477,1570600.0],["2016-08-04",14.1117,14.3494,13.9929,14.2123,1185200.0],["2016-08-05",13.4902,14.0203,13.4902,13.8284,1629000.0],["2016-08-08",13.801,14.0934,13.6182,13.6547,983800.0],["2016-08-09",13.7096,13.9655,13.7096,13.8284,771100.0],["2016-08-10",14.0386,14.1026,13.6913,13.9198,653200.0],["2016-08-11",13.9381,14.2031,13.8192,13.9198,883700.0],["2016-08-12",14.2123,14.5961,14.1209,14.2762,1102400.0],["2016-08-15",14.3037,14.7606,14.2305,14.4042,1110100.0],["2016-08-16",14.4864,14.5047,14.194,14.2123,1000700.0],["2016-08-17",14.0752,14.3585,13.6456,14.2671,1469600.0],["2016-08-18",14.3951,15.0348,14.3859,14.8977,1601600.0],["2016-08-19",14.6053,14.8429,14.3768,14.5413,1752000.0],["2016-08-22",14.3402,14.3402,13.8467,13.8558,1533100.0],["2016-08-23",13.9929,14.1209,13.1064,13.1429,2008600.0],["2016-08-24",12.951,13.0424,12.0187,12.0187,2416300.0],["2016-08-25",11.9456,12.7042,11.58,12.2289,1642800.0],["2016-08-26",12.8139,13.1521,12.0736,12.2838,1604600.0],["2016-08-29",12.2015,12.759,12.1467,12.5123,902300.0],["2016-08-30",12.3386,12.4483,11.6531,11.8085,1264800.0],["2016-08-31",11.7354,11.973,11.1139,11.2967,3085400.0],["2016-09-01",11.2053,12.0644,11.1139,12.037,2278700.0],["2016-09-02",12.6219,12.7956,12.3203,12.7042,1538600.0],["2016-09-06",13.0881,13.5725,12.9144,13.5542,2190000.0],["2016-09-07",13.5085,13.7736,13.2252,13.7461,1531500.0],["2016-09-08",14.258,14.258,13.6182,13.9381,1715400.0],["2016-09-09",13.6913,13.7918,13.0332,13.0698,1496000.0],["2016-09-12",12.7773,13.7004,12.6494,13.5725,1332000.0],["2016-09-13",13.4537,13.5725,12.7042,12.9053,1832900.0],["2016-09-14",13.0972,13.28,12.8687,13.1429,1074700.0],["2016-09-15",13.0972,13.3074,12.6676,13.0424,871400.0],["2016-09-16",12.9236,13.0789,12.6128,12.7773,2901300.0],["2016-09-19",12.9601,13.1155,12.7956,12.9327,956100.0],["2016-09-20",12.9236,12.9967,12.7133,12.8961,1053700.0],["2016-09-21",13.1521,13.5816,13.0972,13.4354,2854200.0],["2016-09-22",13.5725,13.801,13.1155,13.4537,1877700.0],["2016-09-23",13.344,13.4994,12.8322,12.951,1677800.0],["2016-09-26",12.9693,13.1886,12.5488,12.6311,802900.0],["2016-09-27",12.4666,12.5214,11.8542,12.0553,1743400.0],["2016-09-28",12.0918,12.5945,11.7902,12.5854,1627000.0],["2016-09-29",12.4666,12.7682,12.2838,12.6676,1068900.0],["2016-09-30",12.8961,13.2069,12.6037,12.6494,1234300.0],["2016-10-03",12.5945,12.6676,12.2838,12.5306,882000.0],["2016-10-04",12.0004,12.0918,11.4795,11.4795,2287200.0],["2016-10-05",12.101,12.101,11.1962,11.4795,2197500.0],["2016-10-06",11.0134,11.3058,10.8854,11.0773,1395300.0],["2016-10-07",11.7902,11.9639,11.1139,11.3332,2268800.0],["2016-10-10",11.4521,11.708,11.3332,11.3972,2259800.0],["2016-10-11",11.2693,11.6806,11.2236,11.251,1284200.0],["2016-10-12",11.3058,11.516,11.0773,11.3332,884100.0],["2016-10-13",11.3698,11.9822,11.2418,11.5435,1405700.0],["2016-10-14",11.3515,11.6897,11.2601,11.3607,693100.0],["2016-10-17",11.3972,11.8816,11.3972,11.8177,856600.0],["2016-10-18",12.101,12.5214,11.9273,12.4757,1255000.0],["2016-10-19",12.6951,12.9693,12.5854,12.759,1371800.0],["2016-10-20",12.6951,12.9875,12.4026,12.6219,1528600.0],["2016-10-21",12.5945,12.6402,12.3021,12.4483,751900.0],["2016-10-24",12.558,12.6859,11.9456,12.1284,1299900.0],["2016-10-25",12.2381,12.6402,12.1832,12.3843,1120700.0],["2016-10-26",12.3112,12.494,11.9182,12.2655,872800.0],["2016-10-27",12.366,12.5031,12.0644,12.1284,827300.0],["2016-10-28",12.0004,12.0004,11.4246,11.7994,1843500.0],["2016-10-31",11.8268,12.2655,11.7171,12.1467,1019900.0],["2016-11-01",12.43,12.7042,12.1832,12.5214,1300000.0],["2016-11-02",12.7042,12.7865,11.7811,11.8999,1557800.0],["2016-11-03",11.8268,12.0279,11.7263,11.8725,2182400.0],["2016-11-04",11.8451,11.8725,11.315,11.5343,1302300.0],["2016-11-07",11.187,11.5892,11.0591,11.4064,1102000.0],["2016-11-08",11.443,11.5804,10.8109,11.0857,2032800.0],["2016-11-09",12.1668,12.1668,11.2873,11.837,1864400.0],["2016-11-10",11.6812,12.2126,11.1224,11.4705,2671700.0],["2016-11-11",11.3056,11.8736,10.765,11.0124,3147800.0],["2016-11-14",10.765,11.1407,10.3436,10.4994,5085600.0],["2016-11-15",10.4902,10.5177,9.9038,10.1695,4334000.0],["2016-11-16",10.1054,10.2062,9.7298,10.1146,2476600.0],["2016-11-17",10.1054,10.4719,9.4366,9.6931,2000300.0],["2016-11-18",9.5557,10.1604,9.5557,10.0046,1761000.0],["2016-11-21",10.307,10.3711,10.0504,10.1879,1641000.0],["2016-11-22",10.1879,10.4994,9.8489,10.481,2118600.0],["2016-11-23",10.1879,10.2428,9.6565,10.1604,2216600.0],["2016-11-25",10.1054,10.3436,10.0046,10.0413,907100.0],["2016-11-28",10.1054,10.4627,10.0321,10.4169,1325200.0],["2016-11-29",10.1695,10.3986,10.0871,10.1512,1784800.0],["2016-11-30",10.1329,10.3528,10.0871,10.2337,2555200.0],["2016-12-01",10.2062,10.4719,10.0596,10.1146,2273000.0],["2016-12-02",10.4169,10.5726,10.2153,10.4994,1364600.0],["2016-12-05",10.3803,10.7101,10.2703,10.7101,1754100.0],["2016-12-06",10.5818,10.9391,10.5543,10.875,1453100.0],["2016-12-07",11.1773,11.2689,10.7834,10.875,1375000.0],["2016-12-08",10.8841,11.0216,10.7284,10.93,898400.0],["2016-12-09",10.8383,10.8383,10.0321,10.252,2133900.0],["2016-12-12",10.4169,10.7742,10.2611,10.3528,1576500.0],["2016-12-13",10.4627,10.4994,10.0779,10.3711,2323100.0],["2016-12-14",10.4719,10.6643,9.8031,9.8397,2255700.0],["2016-12-15",9.4366,9.684,9.1984,9.2992,2435900.0],["2016-12-16",9.4091,9.6748,9.0976,9.2625,4675000.0],["2016-12-19",9.2534,9.4366,9.1709,9.2992,1374100.0],["2016-12-20",9.1343,9.5099,9.0426,9.4549,1635600.0],["2016-12-21",9.5007,9.5099,9.2259,9.345,1178700.0],["2016-12-22",9.3083,9.8031,9.2442,9.5374,1494600.0],["2016-12-23",9.5923,9.6565,9.4183,9.5282,1011400.0],["2016-12-27",9.6382,10.0962,9.6107,10.0138,1021900.0],["2016-12-28",10.0596,10.2978,9.8764,10.2795,1119500.0],["2016-12-29",10.3619,10.8841,10.2428,10.8475,1492700.0],["2016-12-30",10.9025,11.0674,10.3344,10.3344,1190000.0],["2017-01-03",10.5635,11.0307,10.4902,11.0033,1065700.0],["2017-01-04",11.1315,11.6262,11.0124,11.6262,2128500.0],["2017-01-05",11.9103,11.9927,11.6995,11.9377,1803400.0],["2017-01-06",11.7453,11.9561,11.2415,11.5255,1578200.0],["2017-01-09",11.7637,11.9103,11.3972,11.7179,1005700.0],["2017-01-10",11.8553,12.0752,11.6904,12.0019,1167700.0],["2017-01-11",11.8828,12.1485,11.6995,11.9469,1142700.0],["2017-01-12",12.0843,12.4142,11.7545,11.9103,1221700.0],["2017-01-13",11.782,12.0843,11.6721,11.9836,942900.0],["2017-01-17",12.2767,12.4142,12.0477,12.2951,982300.0],["2017-01-18",12.3042,12.405,11.8186,11.9561,1070500.0],["2017-01-19",11.8278,12.0019,11.498,11.8278,863000.0],["2017-01-20",11.8553,12.2951,11.7179,12.0477,551900.0],["2017-01-23",12.2034,12.4691,11.9561,12.3958,787900.0],["2017-01-24",12.4325,12.634,12.1851,12.3592,1039700.0],["2017-01-25",12.1393,12.2676,11.8919,12.0477,849800.0],["2017-01-26",11.8553,11.9469,11.782,11.8828,916200.0],["2017-01-27",11.9194,12.2401,11.8278,12.1943,728900.0],["2017-01-30",12.3225,12.35,12.066,12.066,594700.0],["2017-01-31",12.3867,12.634,12.2767,12.634,1242200.0],["2017-02-01",12.46,12.5882,12.1576,12.4142,1173800.0],["2017-02-02",12.5791,12.689,12.3958,12.5699,814900.0],["2017-02-03",12.5516,12.6615,12.4325,12.5516,890400.0],["2017-02-06",12.7165,13.257,12.5882,13.257,1175700.0],["2017-02-07",13.1013,13.2754,12.9639,13.2204,1128100.0],["2017-02-08",13.2662,13.367,12.6249,12.9913,2963400.0],["2017-02-09",13.0372,13.0921,12.5791,12.5974,1213900.0],["2017-02-10",12.4966,13.0005,12.4966,12.973,948100.0],["2017-02-13",12.8631,13.0921,12.4783,12.7165,2183500.0],["2017-02-14",12.9181,13.028,12.4325,12.5607,1361900.0],["2017-02-15",12.4142,12.689,12.3958,12.5607,935100.0],["2017-02-16",12.5699,12.7165,12.2126,12.2859,1780200.0],["2017-02-17",12.3134,12.3225,12.011,12.0294,2081700.0],["2017-02-21",11.9377,11.9836,11.5896,11.9469,1737300.0],["2017-02-22",11.8186,11.9744,11.6629,11.8553,1571100.0],["2017-02-23",12.0935,12.1393,11.7179,11.7545,1381900.0],["2017-02-24",11.9194,11.9836,11.5621,11.5713,1247000.0],["2017-02-27",11.5804,11.9927,11.0765,11.1682,1675000.0],["2017-02-28",11.2873,11.4705,11.0949,11.2689,2106300.0],["2017-03-01",11.0032,11.6721,10.8658,11.4888,1915200.0],["2017-03-02",11.2048,11.3239,10.8383,10.8383,1728800.0],["2017-03-03",10.6368,11.214,10.6276,11.0765,1389700.0],["2017-03-06",10.9666,10.9666,10.5818,10.7284,1387200.0],["2017-03-07",10.6276,10.9391,10.5818,10.6917,1436600.0],["2017-03-08",10.536,10.7101,10.3894,10.4352,1366800.0],["2017-03-09",10.3619,10.5452,10.3436,10.4994,1236400.0],["2017-03-10",10.6826,10.9574,10.5177,10.82,1420100.0],["2017-03-13",10.93,11.2231,10.8109,10.9758,1299000.0],["2017-03-14",10.8109,11.0857,10.6093,10.765,1288200.0],["2017-03-15",10.875,11.782,10.7834,11.6721,1469100.0],["2017-03-16",11.9103,12.0385,11.6171,11.782,1005800.0],["2017-03-17",11.8186,11.8736,11.4247,11.7087,2732700.0],["2017-03-20",11.7362,11.837,11.5346,11.5804,1364000.0],["2017-03-21",11.6354,11.7545,11.388,11.5804,1852200.0],["2017-03-22",11.6812,11.8645,11.3972,11.5071,1267400.0],["2017-03-23",11.5255,11.5346,11.1224,11.388,1206400.0],["2017-03-24",11.3331,11.5163,11.1132,11.443,1088100.0],["2017-03-27",11.5988,11.6812,11.2231,11.553,835800.0],["2017-03-28",11.5163,11.727,11.3331,11.4797,1547000.0],["2017-03-29",11.4247,11.6812,11.3056,11.3514,926700.0],["2017-03-30",11.2689,11.3239,10.9391,10.9483,1137700.0],["2017-03-31",10.9574,11.1865,10.875,11.0307,1217200.0],["2017-04-03",10.9574,11.3697,10.9391,11.0765,1147300.0],["2017-04-04",11.159,11.7453,11.0765,11.4613,1158700.0],["2017-04-05",11.3697,11.5988,11.3331,11.4522,1593000.0],["2017-04-06",11.443,11.498,11.1498,11.3056,716500.0],["2017-04-07",11.498,11.6262,10.9758,11.0674,1112300.0],["2017-04-10",11.0582,11.1498,10.8109,11.1223,891000.0],["2017-04-11",11.2506,11.3606,10.93,10.9483,2126700.0],["2017-04-12",10.93,11.1498,10.7467,11.104,1304200.0],["2017-04-13",11.6444,12.0494,11.3682,11.3774,2475700.0],["2017-04-17",11.3866,11.5431,11.2854,11.3682,829000.0],["2017-04-18",11.313,11.7272,11.2578,11.626,1630100.0],["2017-04-19",11.5247,11.672,11.2025,11.2854,1876100.0],["2017-04-20",11.267,11.3958,11.0921,11.3314,1128800.0],["2017-04-21",11.3958,11.405,11.1841,11.2301,994100.0],["2017-04-24",11.0,11.2762,10.908,11.0092,1691400.0],["2017-04-25",10.8619,11.0552,10.7147,10.8435,2660700.0],["2017-04-26",10.7883,11.0921,10.6134,11.0276,2028700.0],["2017-04-27",10.9816,11.0092,10.5674,10.6778,2355900.0],["2017-04-28",10.7883,11.1013,10.6594,11.0552,1959200.0],["2017-05-01",10.9816,11.0368,10.595,10.687,1507300.0],["2017-05-02",10.687,10.9172,10.5398,10.8343,1942100.0],["2017-05-03",10.7423,11.2117,10.6594,11.0,2517400.0],["2017-05-04",10.8435,10.954,10.5582,10.8159,2268200.0],["2017-05-05",10.8803,11.5155,10.8711,11.4326,1685600.0],["2017-05-08",11.3958,11.5431,11.2946,11.4971,801900.0],["2017-05-09",11.3774,11.4511,11.1749,11.3314,957300.0],["2017-05-10",11.5063,11.5247,11.2762,11.2854,1501500.0],["2017-05-11",11.359,11.5983,11.2854,11.5339,1517400.0],["2017-05-12",11.6628,11.7088,11.4787,11.6075,1336100.0],["2017-05-15",11.8008,11.8008,11.405,11.5523,1252600.0],["2017-05-16",11.5891,11.6628,11.4511,11.4787,1035400.0],["2017-05-17",11.7364,11.7824,11.5523,11.672,1558400.0],["2017-05-18",11.4879,11.5707,11.0921,11.1289,1443000.0],["2017-05-19",11.267,11.5063,11.267,11.3682,3094900.0],["2017-05-22",11.4603,11.5707,11.4142,11.5063,1348700.0],["2017-05-23",11.5339,11.5615,10.9632,11.046,1887500.0],["2017-05-24",11.0184,11.1841,10.8988,11.1013,1405400.0],["2017-05-25",11.0,11.267,10.9724,11.2209,1231200.0],["2017-05-26",11.3038,11.5707,11.3038,11.4511,938500.0],["2017-05-30",11.359,11.4695,11.3406,11.3866,633200.0],["2017-05-31",11.3866,11.5431,11.2209,11.4511,2053200.0],["2017-06-01",11.4511,11.4787,11.3038,11.313,1080800.0],["2017-06-02",11.5339,11.5339,11.2301,11.359,1320000.0],["2017-06-05",11.3774,11.5615,11.3222,11.5155,1170800.0],["2017-06-06",11.6536,11.8469,11.5247,11.8377,2364000.0],["2017-06-07",11.7824,11.8469,11.4971,11.626,1283900.0],["2017-06-08",11.5155,11.6628,11.2578,11.626,1217800.0],["2017-06-09",11.405,11.7548,11.3314,11.718,1027700.0],["2017-06-12",11.2946,11.3958,10.5582,10.5674,5678600.0],["2017-06-13",10.5858,10.7883,10.4661,10.6962,3557000.0],["2017-06-14",10.9448,10.954,10.3741,10.3741,3238700.0],["2017-06-15",10.2728,10.4477,10.236,10.328,1776100.0],["2017-06-16",10.3557,10.4385,10.3004,10.328,3039300.0],["2017-06-19",10.3557,10.4569,10.3372,10.3925,1477400.0],["2017-06-20",10.3833,10.4293,10.2176,10.3465,1235500.0],["2017-06-21",10.3557,10.6042,10.3372,10.5582,1024300.0],["2017-06-22",10.7147,10.7975,10.6134,10.6502,4682900.0],["2017-06-23",10.6502,10.7607,10.6042,10.6502,1364300.0],["2017-06-26",10.5213,10.6962,10.4753,10.5674,1496500.0],["2017-06-27",10.6134,10.6686,10.0243,10.1347,2398700.0],["2017-06-28",10.19,10.3649,10.1071,10.1439,1587000.0],["2017-06-29",10.0059,10.1992,10.0059,10.1163,847800.0],["2017-06-30",10.0611,10.7054,10.0519,10.5858,1841800.0],["2017-07-03",10.3557,10.5398,10.282,10.3925,981900.0],["2017-07-05",10.3741,10.7699,10.2912,10.7147,1715600.0],["2017-07-06",10.7423,10.7607,10.5121,10.7331,936000.0],["2017-07-07",10.6226,10.6502,10.4661,10.5306,1082000.0],["2017-07-10",10.4845,10.7239,10.3188,10.641,1017000.0],["2017-07-11",10.6502,10.7699,10.4661,10.6686,1266500.0],["2017-07-12",10.7699,10.9448,10.6962,10.8803,1317000.0],["2017-07-13",10.8803,10.954,10.6686,10.8343,981900.0],["2017-07-14",10.9448,11.2025,10.9356,11.0184,1405400.0],["2017-07-17",11.1105,11.1841,11.0276,11.1197,1056400.0],["2017-07-18",11.1749,11.1841,11.0552,11.1197,758400.0],["2017-07-19",11.1197,11.2854,11.0737,11.1657,878400.0],["2017-07-20",11.0921,11.359,11.0921,11.3314,762100.0],["2017-07-21",11.3958,11.5063,11.3314,11.3682,642500.0],["2017-07-24",11.3866,11.3866,11.2485,11.2762,718600.0],["2017-07-25",11.359,11.5707,11.2762,11.3406,1490400.0],["2017-07-26",11.313,11.4787,11.1565,11.3682,1644600.0],["2017-07-27",11.4419,11.5891,11.359,11.4603,2017000.0],["2017-07-28",11.046,11.6352,10.7423,11.5063,1527200.0],["2017-07-31",11.4603,11.4787,11.2393,11.267,1036100.0],["2017-08-01",11.2854,11.5063,11.2485,11.2854,906500.0],["2017-08-02",11.2393,11.4234,11.1933,11.2025,925700.0],["2017-08-03",11.1841,11.4419,11.1657,11.2485,726600.0],["2017-08-04",11.1749,11.2578,11.1197,11.1565,1153600.0],["2017-08-07",11.1749,11.2209,11.0,11.0184,929800.0],["2017-08-08",11.0184,11.1565,11.0184,11.1289,877000.0],["2017-08-09",11.313,11.4511,11.2578,11.4142,959500.0],["2017-08-10",11.4787,11.6352,11.3222,11.3406,1439700.0],["2017-08-11",11.2117,11.4879,11.2117,11.3314,737700.0],["2017-08-14",11.2117,11.3498,11.1657,11.2762,596400.0],["2017-08-15",11.0829,11.2209,10.8895,11.0184,926900.0],["2017-08-16",10.9816,11.4695,10.9632,11.3498,1179700.0],["2017-08-17",11.4234,11.4234,11.1473,11.2578,1524300.0],["2017-08-18",11.3866,11.5983,11.3682,11.4971,1482600.0],["2017-08-21",11.5523,11.8285,11.5339,11.7456,1379100.0],["2017-08-22",11.7548,11.9205,11.7456,11.8285,1303400.0],["2017-08-23",11.8561,11.9297,11.7456,11.8653,1058300.0],["2017-08-24",11.8285,12.0862,11.7824,12.031,1430100.0],["2017-08-25",12.031,12.1875,11.9481,12.0678,1050800.0],["2017-08-28",12.1506,12.6937,12.1322,12.6293,1628700.0],["2017-08-29",12.8226,12.841,12.4084,12.5925,1869400.0],["2017-08-30",12.5741,12.6937,12.5373,12.6109,771500.0],["2017-08-31",12.6845,12.6937,12.3163,12.3624,1897400.0],["2017-09-01",12.4636,12.5557,12.3347,12.39,1535800.0],["2017-09-05",12.5465,12.9331,12.5373,12.9147,2197500.0],["2017-09-06",12.841,13.0159,12.749,12.7766,1228600.0],["2017-09-07",12.9515,12.9515,12.7398,12.8594,1171200.0],["2017-09-08",12.841,13.0067,12.7306,12.8226,2217700.0],["2017-09-11",12.6845,12.6845,12.2059,12.2703,1627600.0],["2017-09-12",12.2427,12.3439,12.1046,12.2795,1491600.0],["2017-09-13",12.1875,12.1875,11.9757,12.0402,1486700.0],["2017-09-14",11.985,12.2243,11.9757,12.1322,709500.0],["2017-09-15",12.1322,12.2335,12.031,12.1138,2595100.0],["2017-09-18",12.031,12.2243,11.8837,12.0586,1707800.0],["2017-09-19",12.0402,12.0954,11.9481,11.9942,513100.0],["2017-09-20",12.0126,12.3071,11.6536,11.6996,1551000.0],["2017-09-21",11.5707,11.8469,11.5707,11.7364,1057900.0],["2017-09-22",11.8008,11.9205,11.7548,11.8193,617400.0],["2017-09-25",11.9113,12.3992,11.8469,12.2979,1155900.0],["2017-09-26",12.1506,12.3347,12.0218,12.1138,825400.0],["2017-09-27",11.9481,12.031,11.6075,11.9113,1277700.0],["2017-09-28",11.8745,12.2059,11.8377,12.0494,844800.0],["2017-09-29",12.0494,12.1138,11.764,11.7732,901500.0],["2017-10-02",11.7824,11.9113,11.6444,11.7824,820600.0],["2017-10-03",11.8745,12.1691,11.8193,12.1506,926700.0],["2017-10-04",12.1598,12.5557,12.1598,12.5004,1594600.0],["2017-10-05",12.5188,12.7029,12.5188,12.6661,1231800.0],["2017-10-06",12.6293,12.8134,12.4176,12.7858,1093000.0],["2017-10-09",12.8042,12.8502,12.5833,12.7306,509600.0],["2017-10-10",12.7858,12.841,12.4452,12.5649,1877800.0],["2017-10-11",12.6017,12.6661,12.2887,12.6201,637600.0],["2017-10-12",12.5741,12.9331,12.528,12.8962,1017100.0],["2017-10-13",13.0527,13.3657,12.9055,13.3473,1696400.0],["2017-10-16",13.4025,13.6419,13.3657,13.605,2664800.0],["2017-10-17",13.4578,13.7707,13.3749,13.6787,1707800.0],["2017-10-18",13.6234,13.6419,13.2737,13.5774,1096800.0],["2017-10-19",13.6326,13.6419,13.1632,13.2737,1074800.0],["2017-10-20",13.1908,13.246,13.0803,13.1632,1246400.0],["2017-10-23",13.0896,13.3013,13.0159,13.0711,1794200.0],["2017-10-24",13.0251,13.1632,12.8686,13.0896,1433500.0],["2017-10-25",13.0896,13.0988,12.8318,13.0251,929800.0],["2017-10-26",13.0619,13.0803,12.7306,12.749,1808600.0],["2017-10-27",12.7029,12.9055,12.6109,12.887,1503400.0],["2017-10-30",12.6201,12.841,12.2519,12.6109,2055000.0],["2017-10-31",12.5741,12.7214,12.3992,12.6937,1044300.0],["2017-11-01",12.749,13.246,12.7029,13.1172,2083800.0],["2017-11-02",13.1172,13.4393,12.9883,13.3841,1629900.0],["2017-11-03",13.3841,13.4117,13.2092,13.246,880400.0],["2017-11-06",13.2737,13.4301,13.0803,13.4025,1440800.0],["2017-11-07",13.3933,13.4209,13.0711,13.2184,745500.0],["2017-11-08",13.3381,13.3381,13.0896,13.0896,890600.0],["2017-11-09",13.0896,13.1724,12.9331,12.9975,1245800.0],["2017-11-10",13.0343,13.0435,12.6845,12.7398,792100.0],["2017-11-13",12.749,12.7858,12.5649,12.7121,721700.0],["2017-11-14",12.6476,13.0719,12.6476,12.7859,879400.0],["2017-11-15",12.7767,12.8044,12.5276,12.5461,1311800.0],["2017-11-16",12.5461,12.6291,12.3062,12.38,956900.0],["2017-11-17",12.4631,12.7214,12.3062,12.7029,1448200.0],["2017-11-20",12.6752,13.0258,12.6383,12.7859,1148300.0],["2017-11-21",12.9059,13.2933,12.9059,13.1919,1043400.0],["2017-11-22",13.2564,13.2564,13.1457,13.1919,1108000.0],["2017-11-24",13.1826,13.2657,13.0904,13.2103,484800.0],["2017-11-27",13.1919,13.238,13.0719,13.155,521000.0],["2017-11-28",13.1088,13.1365,12.8505,12.9797,560200.0],["2017-11-29",12.8228,13.1181,12.8044,12.9797,1006700.0],["2017-11-30",12.8874,12.9981,12.5922,12.9059,1949300.0],["2017-12-01",12.8874,13.2103,12.7306,12.8782,780100.0],["2017-12-04",12.7767,12.8597,12.5553,12.6107,902900.0],["2017-12-05",12.4354,12.5,12.2786,12.3431,1108100.0],["2017-12-06",12.2324,12.2786,12.0295,12.1586,1510600.0],["2017-12-07",11.9003,12.2048,11.8358,12.0941,1179000.0],["2017-12-08",12.1125,12.3062,12.0848,12.1402,867900.0],["2017-12-11",12.0941,12.1402,11.7066,11.8173,2632600.0],["2017-12-12",11.8542,12.2601,11.8542,11.9926,2448000.0],["2017-12-13",11.9926,12.3431,11.928,12.1586,1989800.0],["2017-12-14",12.1679,12.1863,11.8542,11.9003,1608600.0],["2017-12-15",12.0018,12.1125,11.762,11.7896,3981000.0],["2017-12-18",11.8911,12.214,11.7251,12.1863,1277600.0],["2017-12-19",12.1771,12.2509,11.9741,12.2048,1152900.0],["2017-12-20",12.2509,12.6014,12.214,12.5461,1146400.0],["2017-12-21",12.4815,12.6845,12.4631,12.6568,610500.0],["2017-12-22",12.7398,12.8966,12.6014,12.6383,653500.0],["2017-12-26",12.7306,13.0074,12.6199,12.9059,879500.0],["2017-12-27",12.8874,12.9612,12.6476,12.9059,1763700.0],["2017-12-28",12.9704,13.0904,12.9059,12.9612,773600.0],["2017-12-29",13.0535,13.0719,12.9151,12.9889,857800.0],["2018-01-02",13.0627,13.4133,12.9059,13.3948,1643300.0],["2018-01-03",13.404,13.7361,13.238,13.4871,1606700.0],["2018-01-04",13.524,13.9483,13.4317,13.8561,1845400.0],["2018-01-05",13.7915,13.976,13.6623,13.69,1037400.0],["2018-01-08",13.6808,13.69,13.1734,13.238,1286100.0],["2018-01-09",13.1734,13.2103,13.0074,13.0904,948100.0],["2018-01-10",13.2564,13.2657,13.035,13.0904,683700.0],["2018-01-11",13.0627,13.1642,13.0073,13.1181,630000.0],["2018-01-12",13.2564,13.5516,13.1457,13.5332,1098800.0],["2018-01-16",13.5147,13.7638,13.3302,13.7085,1426200.0],["2018-01-17",13.6716,13.8745,13.524,13.5885,1074400.0],["2018-01-18",13.607,14.0221,13.5609,13.6254,1844300.0],["2018-01-19",13.8284,13.9391,13.7269,13.8561,1448900.0],["2018-01-22",13.9022,14.1236,13.7269,14.0313,1121700.0],["2018-01-23",13.8837,14.0959,13.7177,14.0037,1314100.0],["2018-01-24",14.1328,14.631,14.1051,14.5941,2159800.0],["2018-01-25",14.6586,14.7786,14.3634,14.631,1953600.0],["2018-01-26",14.5756,14.9815,14.4926,14.9631,2233500.0],["2018-01-29",14.7601,15.0,14.4834,14.4926,1722500.0],["2018-01-30",14.5756,14.6217,14.059,14.1051,2316500.0],["2018-01-31",14.2804,14.3819,13.8837,14.2343,1495600.0],["2018-02-01",14.1144,14.5848,14.0959,14.5295,1175700.0],["2018-02-02",14.2989,14.4188,13.9944,14.0221,1371300.0],["2018-02-05",14.0313,14.2343,13.9206,14.0221,1928000.0],["2018-02-06",13.9391,14.0129,13.6623,13.7546,1530800.0],["2018-02-07",13.7177,13.9483,13.5332,13.5885,1197300.0],["2018-02-08",13.5793,13.7361,13.4317,13.4871,1197300.0],["2018-02-09",13.4501,13.5424,13.035,13.3118,2509900.0],["2018-02-12",13.3487,14.0129,13.3487,13.9022,1946300.0],["2018-02-13",14.0129,14.0406,13.8192,13.9022,744100.0],["2018-02-14",13.8561,14.9262,13.8468,14.8431,1754100.0],["2018-02-15",14.8708,14.8985,14.5387,14.8247,841700.0],["2018-02-16",14.7878,14.9077,14.3542,14.4926,1411700.0],["2018-02-20",14.1144,14.4834,13.9852,14.2343,731200.0],["2018-02-21",14.3542,14.6863,14.1697,14.2527,1128700.0],["2018-02-22",14.2896,14.6217,14.262,14.5018,788200.0],["2018-02-23",14.4741,14.5572,14.3173,14.4926,662900.0],["2018-02-26",14.6863,14.8893,14.5479,14.8431,1220500.0],["2018-02-27",14.7048,14.7786,14.2343,14.4557,872800.0],["2018-02-28",14.428,14.5387,14.2989,14.345,1196400.0],["2018-03-01",14.262,14.6955,14.059,14.6402,1520200.0],["2018-03-02",14.7601,14.8062,14.4926,14.7324,1122100.0],["2018-03-05",14.7509,14.7786,14.4741,14.5941,739500.0],["2018-03-06",14.7786,15.249,14.4188,14.5018,2628900.0],["2018-03-07",14.4741,14.5756,13.9391,13.9852,901600.0],["2018-03-08",14.0037,14.142,13.7361,14.059,671800.0],["2018-03-09",14.0406,14.3727,13.9575,14.142,485200.0],["2018-03-12",14.0959,14.4096,13.9299,14.3173,1037000.0],["2018-03-13",14.3634,14.3634,13.8007,13.9114,941800.0],["2018-03-14",13.9483,14.0221,13.7454,13.9114,1365300.0],["2018-03-15",13.8284,13.8561,13.404,13.4871,1577800.0],["2018-03-16",13.5147,13.6623,13.2195,13.2564,4493100.0],["2018-03-19",13.2933,13.4502,13.1826,13.2841,1019400.0],["2018-03-20",13.1734,13.5609,13.155,13.3487,1402900.0],["2018-03-21",13.5147,13.9299,13.4502,13.7823,1557200.0],["2018-03-22",13.6992,13.8837,13.5424,13.5609,562300.0],["2018-03-23",13.8653,13.9391,13.5978,13.69,873400.0],["2018-03-26",13.8192,13.8192,13.5516,13.7177,608600.0],["2018-03-27",13.5055,13.6623,13.2011,13.5147,1651600.0],["2018-03-28",13.4225,13.6992,13.3487,13.6623,733000.0],["2018-03-29",13.7269,14.0867,13.7177,14.0498,816800.0],["2018-04-02",14.1789,14.5018,14.1051,14.345,833800.0],["2018-04-03",14.2804,14.4926,14.1882,14.3911,1264800.0],["2018-04-04",14.5756,14.7693,14.3911,14.7324,1224600.0],["2018-04-05",14.6125,14.8062,14.5848,14.6494,1414600.0],["2018-04-06",14.714,14.8524,14.6402,14.7048,695700.0],["2018-04-09",14.6771,14.7601,14.5387,14.6955,526100.0],["2018-04-10",14.7878,14.9538,14.7232,14.797,1463100.0],["2018-04-11",14.9538,15.3136,14.8524,15.1937,2556700.0],["2018-04-12",15.1845,15.4981,15.1014,15.2398,2333300.0],["2018-04-13",15.3597,15.3966,15.0461,15.1014,766100.0],["2018-04-16",15.1937,15.3228,15.1199,15.1291,623300.0],["2018-04-17",15.1199,15.314,14.9905,15.1568,1296600.0],["2018-04-18",15.2955,15.4988,15.0552,15.2308,1850000.0],["2018-04-19",15.2955,15.4803,14.9165,15.4433,1123900.0],["2018-04-20",15.3417,15.4341,15.1384,15.3047,860300.0],["2018-04-23",15.2677,15.2677,14.9812,15.1568,419800.0],["2018-04-24",15.2031,15.277,15.0552,15.0644,662800.0],["2018-04-25",14.8611,15.0275,14.8426,14.9443,692100.0],["2018-04-26",14.935,14.972,14.8056,14.8703,741000.0],["2018-04-27",14.6855,14.8519,14.5099,14.7872,828800.0],["2018-04-30",14.6485,14.8056,14.6485,14.741,655800.0],["2018-05-01",14.6485,14.8703,14.5746,14.8611,683000.0],["2018-05-02",14.9258,14.972,13.9554,14.2511,1854300.0],["2018-05-03",14.4267,14.5191,14.2789,14.362,747500.0],["2018-05-04",14.2881,14.3251,13.9831,14.0755,596600.0],["2018-05-07",14.1402,14.1679,13.9369,14.0293,649800.0],["2018-05-08",14.0016,14.0293,13.7798,13.9646,1387800.0],["2018-05-09",13.9739,14.436,13.9739,14.4267,864500.0],["2018-05-10",14.4914,14.667,14.2511,14.5007,1199500.0],["2018-05-11",14.5746,14.6485,14.362,14.4452,639300.0],["2018-05-14",14.4637,14.4822,14.3343,14.399,892600.0],["2018-05-15",14.2142,14.3158,14.0848,14.2696,1413100.0],["2018-05-16",14.3251,14.3251,14.1957,14.2604,733800.0],["2018-05-17",14.2419,14.2419,14.0293,14.094,903500.0],["2018-05-18",14.0108,14.3898,14.0108,14.3435,647100.0],["2018-05-21",14.3251,14.3805,14.2326,14.3435,363800.0],["2018-05-22",14.399,14.7964,14.3898,14.6023,1099900.0],["2018-05-23",14.4729,14.6023,14.2234,14.5561,698900.0],["2018-05-24",14.5931,14.8426,14.5561,14.7317,1334000.0],["2018-05-25",14.6393,14.7964,14.5469,14.5931,692200.0],["2018-05-29",14.4175,14.6023,14.2696,14.3251,869600.0],["2018-05-30",14.3713,14.4267,14.0201,14.3066,652900.0],["2018-05-31",14.3528,14.3805,14.1033,14.2973,2256500.0],["2018-06-01",14.2696,14.5191,14.0848,14.4637,675700.0],["2018-06-04",14.5376,14.7779,14.4914,14.7687,588000.0],["2018-06-05",14.741,14.8796,14.6208,14.6578,1010800.0],["2018-06-06",14.6763,14.972,14.6485,14.7132,949100.0],["2018-06-07",14.7132,14.9073,14.5191,14.8611,825000.0],["2018-06-08",14.8703,14.8888,14.4637,14.6116,803100.0],["2018-06-11",14.5838,14.741,14.5284,14.6578,548600.0],["2018-06-12",14.5931,14.7872,14.5099,14.704,444400.0],["2018-06-13",14.7594,14.7594,14.0755,14.1679,1788100.0],["2018-06-14",14.2789,14.5099,14.0663,14.2789,1034700.0],["2018-06-15",14.131,14.131,13.216,13.5949,5218000.0],["2018-06-18",13.521,13.6596,13.3547,13.5395,847300.0],["2018-06-19",13.3639,13.6042,13.3084,13.4656,789800.0],["2018-06-20",13.4656,13.4933,13.3177,13.3547,742400.0],["2018-06-21",13.3084,13.6781,13.1051,13.6042,1157600.0],["2018-06-22",13.6319,13.8814,13.5765,13.8352,988400.0],["2018-06-25",13.7336,13.789,13.558,13.7059,830500.0],["2018-06-26",13.5765,13.5765,12.7447,12.7909,2924900.0],["2018-06-27",12.7539,12.9388,12.5136,12.8741,2296000.0],["2018-06-28",12.8371,12.8371,12.5691,12.5968,1365900.0],["2018-06-29",12.6892,12.8463,12.5783,12.5968,1039300.0],["2018-07-02",12.4305,12.5876,12.2826,12.5506,912600.0],["2018-07-03",12.68,12.9295,12.3473,12.375,913300.0],["2018-07-05",12.4767,12.5229,12.2826,12.3196,1156000.0],["2018-07-06",12.3288,12.5968,12.1994,12.5229,1161600.0],["2018-07-09",12.6153,12.7539,12.4767,12.5968,976500.0],["2018-07-10",12.6061,12.6985,12.144,12.2549,993500.0],["2018-07-11",12.1255,12.375,11.6634,11.6726,1939500.0],["2018-07-12",11.7096,11.802,11.497,11.6172,1993400.0],["2018-07-13",11.5987,11.8205,11.5525,11.6356,872000.0],["2018-07-16",11.6357,11.7096,11.5063,11.5894,780900.0],["2018-07-17",11.497,12.2456,11.3861,12.1902,1498800.0],["2018-07-18",12.0608,12.3565,11.8667,12.1717,1037100.0],["2018-07-19",12.0146,12.2641,11.839,11.8852,721000.0],["2018-07-20",12.0793,12.1809,11.7928,11.8482,954400.0],["2018-07-23",11.765,11.9314,11.6541,11.7928,844500.0],["2018-07-24",12.107,12.2826,11.9591,12.2087,1393900.0],["2018-07-25",12.2456,12.3658,12.1994,12.3565,872500.0],["2018-07-26",12.2826,12.6245,12.2456,12.2641,1233800.0],["2018-07-27",12.3011,12.6245,12.2826,12.5783,1190900.0],["2018-07-30",12.5321,12.7724,12.5229,12.643,737400.0],["2018-07-31",12.717,12.7539,12.5229,12.6985,980500.0],["2018-08-01",12.6523,12.8463,12.4767,12.6892,707400.0],["2018-08-02",12.5414,12.68,12.4767,12.5136,608700.0],["2018-08-03",12.5876,12.8648,12.5876,12.68,642400.0],["2018-08-06",12.6153,12.8094,12.5506,12.5691,490500.0],["2018-08-07",12.6615,12.7817,12.5506,12.5506,451900.0],["2018-08-08",12.6061,12.7632,12.4859,12.6245,569900.0],["2018-08-09",12.6338,12.7354,12.5044,12.5506,309000.0],["2018-08-10",12.4305,12.6707,12.3011,12.5598,644100.0],["2018-08-13",12.4397,12.4767,12.0146,12.1717,1073100.0],["2018-08-14",12.1809,12.3473,12.07,12.1255,864000.0],["2018-08-15",11.9129,11.9499,10.9795,11.1735,2600200.0],["2018-08-16",11.2013,11.46,10.7854,10.8501,2111700.0],["2018-08-17",10.9055,11.4416,10.887,11.2752,1935300.0],["2018-08-20",11.3399,11.4785,11.1089,11.2382,1099800.0],["2018-08-21",11.2475,11.7558,11.1828,11.6634,1073300.0],["2018-08-22",11.765,11.8667,11.5802,11.8112,1008800.0],["2018-08-23",11.6726,11.7928,11.4785,11.5432,828800.0],["2018-08-24",11.7373,12.1255,11.7188,11.802,938400.0],["2018-08-27",11.8575,12.0146,11.8205,11.9684,522300.0],["2018-08-28",12.0793,12.144,11.5894,11.7373,528500.0],["2018-08-29",11.7373,11.9314,11.6449,11.8112,469000.0],["2018-08-30",11.7373,11.8482,11.497,11.6264,491400.0],["2018-08-31",11.6541,11.7281,11.4693,11.6356,1060100.0],["2018-09-04",11.46,11.5802,11.2105,11.4323,918700.0],["2018-09-05",11.4416,11.534,11.192,11.3214,831500.0],["2018-09-06",11.4231,11.5987,11.229,11.3399,935600.0],["2018-09-07",11.2937,11.5432,11.1551,11.4785,858900.0],["2018-09-10",11.5155,11.5525,11.2752,11.3399,772600.0],["2018-09-11",11.2382,11.46,11.1828,11.4416,580500.0],["2018-09-12",11.4138,12.2826,11.4138,12.0331,1642500.0],["2018-09-13",12.1902,12.3565,11.9037,12.0608,953200.0],["2018-09-14",12.0146,12.0977,11.802,11.9314,1068400.0],["2018-09-17",11.8667,11.9129,11.2937,11.3861,1457900.0],["2018-09-18",11.4416,11.7003,11.4138,11.6541,1086400.0],["2018-09-19",11.8112,12.4027,11.7466,12.1624,1605100.0],["2018-09-20",12.2549,12.5136,12.0608,12.3935,1627600.0],["2018-09-21",12.338,12.7817,12.0515,12.375,4105400.0],["2018-09-24",12.4952,12.5968,12.3011,12.3565,839900.0],["2018-09-25",12.4489,12.7447,12.375,12.3935,545900.0],["2018-09-26",12.3011,12.6338,12.1994,12.2826,1078800.0],["2018-09-27",12.1994,12.4489,12.107,12.3103,895800.0],["2018-09-28",12.3658,12.5321,12.338,12.3935,1016000.0],["2018-10-01",12.3288,12.4952,12.2641,12.4212,692100.0],["2018-10-02",12.5783,12.7724,12.4305,12.4952,680300.0],["2018-10-03",12.4674,12.7354,12.4674,12.5876,950400.0],["2018-10-04",12.5968,12.7817,12.1809,12.2271,842200.0],["2018-10-05",12.2179,12.2826,11.9406,12.0053,531200.0],["2018-10-08",11.8297,12.0238,11.497,12.0146,617500.0],["2018-10-09",12.0423,12.1902,11.8205,11.9776,566400.0],["2018-10-10",11.9222,12.1809,11.765,12.0793,1067000.0],["2018-10-11",12.3288,13.0497,12.2087,12.9388,1939200.0],["2018-10-12",12.8371,12.9388,12.5876,12.8371,944000.0],["2018-10-15",13.0312,13.4471,12.9665,13.1791,1665700.0],["2018-10-16",13.3084,13.3916,12.9942,13.1513,1310600.0],["2018-10-17",13.0312,13.3454,12.9203,13.1236,1505000.0],["2018-10-18",13.0959,13.2807,12.9295,13.216,1828200.0],["2018-10-19",13.2807,13.3177,13.0127,13.0774,1339200.0],["2018-10-22",13.1051,13.1328,12.9295,13.1236,734700.0],["2018-10-23",13.3731,13.4471,13.0589,13.253,1134100.0],["2018-10-24",13.216,13.29,13.1236,13.1791,1002500.0],["2018-10-25",13.2253,13.2253,12.9665,13.0774,1895500.0],["2018-10-26",12.5044,13.1236,12.5044,12.8186,1829700.0],["2018-10-29",12.8279,13.0959,12.5876,12.9203,849700.0],["2018-10-30",12.8279,13.0959,12.7539,12.9573,520500.0],["2018-10-31",12.8741,12.9665,12.68,12.7909,1740800.0],["2018-11-01",12.9203,13.253,12.911,13.1144,1539800.0],["2018-11-02",13.0497,13.2253,13.0127,13.0959,860200.0],["2018-11-05",13.1051,13.2807,12.8833,13.1236,970300.0],["2018-11-06",13.1051,13.1051,12.5783,12.7077,999800.0],["2018-11-07",12.7817,13.0312,12.6523,12.9942,1723100.0],["2018-11-08",12.9018,13.1236,12.8094,12.948,1256700.0],["2018-11-09",12.68,12.9018,12.5876,12.8094,1839300.0],["2018-11-12",12.68,12.8001,12.5783,12.6153,915900.0],["2018-11-13",12.6523,12.9203,12.4397,12.6338,1102400.0],["2018-11-14",12.6338,13.1328,12.5321,12.9203,1464500.0],["2018-11-15",13.0131,13.3658,12.911,13.3008,2397200.0],["2018-11-16",13.4401,13.8763,13.208,13.7649,2041300.0],["2018-11-19",13.7278,13.7649,13.5329,13.5886,1190400.0],["2018-11-20",13.5607,13.7464,13.143,13.4308,649700.0],["2018-11-21",13.5514,13.6628,13.143,13.273,1077700.0],["2018-11-23",13.1338,13.3101,13.1059,13.2451,428500.0],["2018-11-26",13.2916,13.3751,12.8089,12.846,938700.0],["2018-11-27",12.8275,12.9296,12.5769,12.6325,686900.0],["2018-11-28",12.6047,13.1895,12.6047,13.0224,549200.0],["2018-11-29",13.1338,13.2359,12.9388,13.0874,705600.0],["2018-11-30",13.0502,13.2266,12.7161,13.1245,1461500.0],["2018-12-03",13.3844,13.4958,13.2173,13.3751,1025600.0],["2018-12-04",13.505,13.7278,13.3472,13.6535,1768600.0],["2018-12-06",13.5886,13.8856,13.4772,13.6628,1472500.0],["2018-12-07",13.8113,14.0991,13.7835,13.9784,1555500.0],["2018-12-10",13.8949,14.0991,13.6628,13.8392,1276500.0],["2018-12-11",13.9227,13.997,13.7185,13.932,783900.0],["2018-12-12",14.0155,14.2383,13.9042,14.164,1210600.0],["2018-12-13",14.229,14.3311,13.932,14.0991,1655800.0],["2018-12-14",13.8763,14.0063,13.6628,13.6814,1290200.0],["2018-12-17",13.6814,14.7859,13.6814,14.6838,3810100.0],["2018-12-18",14.5539,14.9808,14.5539,14.7952,4068300.0],["2018-12-19",14.8323,15.3428,14.1548,14.3033,4361200.0],["2018-12-20",14.7581,15.2315,14.7117,15.1665,4132700.0],["2018-12-21",15.0551,15.1572,14.5539,14.9344,21800600.0],["2018-12-24",15.0829,15.4264,14.9344,15.3243,1838900.0],["2018-12-26",15.4635,15.4635,14.4796,14.888,1284200.0],["2018-12-27",14.8416,15.1294,14.7952,15.0922,1784000.0],["2018-12-28",15.0458,15.0458,14.6374,14.7581,1012400.0],["2018-12-31",14.7674,15.0922,14.6374,15.0551,731600.0],["2019-01-02",14.9623,15.3243,14.8787,15.1108,883900.0],["2019-01-03",15.2315,15.6213,15.0922,15.547,1328100.0],["2019-01-04",15.4357,15.5934,15.1943,15.4357,2038000.0],["2019-01-07",15.4913,15.5006,15.1479,15.1758,1661200.0],["2019-01-08",15.0365,15.1479,14.8323,14.8509,1271700.0],["2019-01-09",14.8695,15.25,14.7859,15.0458,1002400.0],["2019-01-10",15.0365,15.0365,14.6189,14.7488,1259900.0],["2019-01-11",14.7766,14.9716,14.6374,14.8138,889000.0],["2019-01-14",14.8138,14.8973,14.6374,14.6745,1070200.0],["2019-01-15",14.6838,14.6838,13.8763,13.932,1581100.0],["2019-01-16",13.9413,14.164,13.7928,14.1362,1474700.0],["2019-01-17",14.1084,14.4703,14.0898,14.3126,757000.0],["2019-01-18",13.8485,14.1084,13.7371,14.0805,1966800.0],["2019-01-22",14.0805,14.3218,14.0248,14.294,1641400.0],["2019-01-23",14.2569,14.2661,13.9413,14.1826,1820500.0],["2019-01-24",14.1455,14.3775,14.0063,14.0341,1145100.0],["2019-01-25",14.2847,14.4889,14.2754,14.3775,1204800.0],["2019-01-28",14.4518,14.5539,14.2383,14.4703,1113700.0],["2019-01-29",14.5632,14.721,14.3775,14.6374,1522700.0],["2019-01-30",14.6003,14.6467,14.2105,14.2661,1807000.0],["2019-01-31",14.3868,14.5817,14.1919,14.526,1628300.0],["2019-02-01",14.5353,14.6653,14.3497,14.5724,1509600.0],["2019-02-04",14.3497,14.656,14.3126,14.6003,1034400.0],["2019-02-05",14.591,14.7859,14.5724,14.7674,1027100.0],["2019-02-06",14.6838,15.3428,14.6838,14.8416,2561500.0],["2019-02-07",14.8787,15.0365,14.7674,14.8787,1107200.0],["2019-02-08",14.9159,15.1665,14.8231,15.0829,1341900.0],["2019-02-11",14.9066,15.1572,14.8973,14.9344,872200.0],["2019-02-12",15.0087,15.0273,14.8695,15.0273,554000.0],["2019-02-13",14.9808,15.0737,14.8602,14.8973,891300.0],["2019-02-14",14.9252,15.3614,14.8231,15.3243,900900.0],["2019-02-15",15.3707,15.5192,15.185,15.3985,1304000.0],["2019-02-19",15.4171,15.5563,15.2407,15.38,2026000.0],["2019-02-20",15.5099,15.974,15.3614,15.6955,2163600.0],["2019-02-21",15.5934,16.0668,15.2686,15.3428,1829900.0],["2019-02-22",15.3521,15.8719,14.9437,15.6863,1172600.0],["2019-02-25",15.2686,15.6584,15.1479,15.3985,1162400.0],["2019-02-26",15.3614,15.5006,15.0737,15.3707,950800.0],["2019-02-27",15.3057,15.4913,15.0458,15.4078,1455300.0],["2019-02-28",15.5192,15.7512,15.25,15.4449,1546100.0],["2019-03-01",15.3428,15.4078,14.9901,15.0551,975800.0],["2019-03-04",14.9716,15.38,14.8323,15.3614,1039600.0],["2019-03-05",15.3243,15.5006,15.3057,15.4542,599600.0],["2019-03-06",15.4357,15.4728,15.1572,15.1943,859700.0],["2019-03-07",15.1665,15.4728,15.1015,15.315,1106900.0],["2019-03-08",15.6955,15.6955,15.1479,15.3336,1221500.0],["2019-03-11",15.2129,15.4171,15.0644,15.3243,1340200.0],["2019-03-12",15.4078,15.6863,15.4078,15.5563,1151600.0],["2019-03-13",15.6677,15.9647,15.612,15.8719,1377200.0],["2019-03-14",15.8719,15.8905,15.547,15.6491,936600.0],["2019-03-15",15.7791,16.0483,15.7048,15.909,3561800.0],["2019-03-18",16.0018,16.0297,15.4728,15.5378,1076400.0],["2019-03-19",15.8626,15.8626,15.5099,15.5563,1094400.0],["2019-03-20",15.5842,16.1689,15.3985,16.1039,804100.0],["2019-03-21",16.1596,16.3267,15.9462,16.0668,818700.0],["2019-03-22",16.0204,16.4938,15.9183,16.1504,949400.0],["2019-03-25",16.2525,16.5031,16.2339,16.3546,853200.0],["2019-03-26",16.2617,16.4288,16.1504,16.3267,711600.0],["2019-03-27",16.336,16.4381,16.0111,16.1411,806400.0],["2019-03-28",15.9554,16.039,15.8348,15.9647,645600.0],["2019-03-29",16.0483,16.0761,15.8441,16.039,1024900.0],["2019-04-01",16.1225,16.1596,15.3892,15.4821,981100.0],["2019-04-02",15.4821,15.6213,15.3985,15.5192,829300.0],["2019-04-03",15.5285,15.677,15.3985,15.5006,655900.0],["2019-04-04",15.3521,16.039,15.2407,15.9833,1035400.0],["2019-04-05",15.9183,16.0761,15.8719,15.9462,492300.0],["2019-04-08",16.1039,16.2432,16.0018,16.1689,584700.0],["2019-04-09",16.3267,16.4288,16.0761,16.2246,701600.0],["2019-04-10",16.1596,16.2803,15.9647,15.9926,385800.0],["2019-04-11",15.7791,15.8812,15.2222,15.3428,797100.0],["2019-04-12",15.3522,15.3987,15.1099,15.3428,714100.0],["2019-04-15",15.2217,15.5478,15.1845,15.3615,747600.0],["2019-04-16",15.1379,15.585,15.1006,15.5385,1157700.0],["2019-04-17",15.4267,15.5385,14.6442,14.8212,1765700.0],["2019-04-18",14.7187,14.8677,14.374,14.8584,1238300.0],["2019-04-22",14.7746,14.8212,14.4113,14.5044,647800.0],["2019-04-23",14.3461,14.5417,14.1691,14.3367,1174200.0],["2019-04-24",14.3461,14.6442,14.0945,14.3926,1473400.0],["2019-04-25",14.4858,14.7373,14.2529,14.3833,823800.0],["2019-04-26",14.5696,14.9702,14.5696,14.9329,780400.0],["2019-04-29",14.9143,14.9143,14.6069,14.756,935400.0],["2019-04-30",14.8305,15.2776,14.8212,15.1006,1910300.0],["2019-05-01",15.0634,15.436,14.6628,14.7094,1208700.0],["2019-05-02",14.6069,14.6535,14.2063,14.4206,1603300.0],["2019-05-03",14.5231,14.8025,14.3926,14.4206,819900.0],["2019-05-06",14.4392,14.6535,14.2809,14.4765,960000.0],["2019-05-07",14.5603,14.9329,14.225,14.8398,790700.0],["2019-05-08",14.8398,14.9236,14.3088,14.4206,1084900.0],["2019-05-09",14.4206,14.5137,14.0107,14.048,998200.0],["2019-05-10",14.0945,14.1877,13.871,14.0107,699000.0],["2019-05-13",14.1784,14.4485,13.8244,14.402,1166900.0],["2019-05-14",14.3088,14.7094,14.3088,14.4579,1168400.0],["2019-05-15",14.551,14.6628,14.402,14.5137,849100.0],["2019-05-16",14.4672,14.551,14.0386,14.0759,1132100.0],["2019-05-17",14.0759,14.1877,13.9548,14.0293,1194600.0],["2019-05-20",14.0852,14.3647,14.0107,14.1784,539500.0],["2019-05-21",14.1784,14.2995,14.0573,14.2809,682000.0],["2019-05-22",14.2622,14.3088,13.666,13.8523,1259700.0],["2019-05-23",13.8244,13.9362,13.2655,13.312,1527700.0],["2019-05-24",13.4331,13.6101,13.3027,13.5356,809100.0],["2019-05-28",13.3307,13.5915,13.312,13.3493,3963300.0],["2019-05-29",13.3493,13.4424,13.1816,13.3959,643500.0],["2019-05-30",13.3213,13.666,13.312,13.6474,943100.0],["2019-05-31",13.8337,14.225,13.7685,14.1318,1359900.0],["2019-06-03",14.374,14.7746,14.1318,14.5976,2178800.0],["2019-06-04",14.4672,14.6442,14.2622,14.5696,1544100.0],["2019-06-05",14.7653,14.8771,14.4672,14.7466,1767000.0],["2019-06-06",14.7839,14.9702,14.6348,14.756,1516900.0],["2019-06-07",14.9236,15.1193,14.6255,14.7094,720400.0],["2019-06-10",14.4579,14.5696,14.048,14.2902,964900.0],["2019-06-11",14.2156,14.7466,14.2156,14.6907,1518400.0],["2019-06-12",14.7746,14.8491,14.5231,14.6907,590100.0],["2019-06-13",14.7466,14.8398,14.6628,14.7187,485800.0],["2019-06-14",14.402,14.9609,14.3274,14.6069,850200.0],["2019-06-17",14.6162,14.6255,14.197,14.2902,904300.0],["2019-06-18",14.5137,14.7187,14.2715,14.5417,984900.0],["2019-06-19",14.402,14.7932,14.3274,14.728,565800.0],["2019-06-20",15.1938,15.6316,15.1379,15.585,1809200.0],["2019-06-21",15.5478,15.6596,15.1658,15.3987,2840300.0],["2019-06-24",15.4639,15.9297,15.4453,15.9111,1204500.0],["2019-06-25",16.0601,16.498,15.4639,15.6316,1220800.0],["2019-06-26",15.3987,15.6875,15.054,15.4826,742800.0],["2019-06-27",15.4453,15.6037,15.1752,15.408,976800.0],["2019-06-28",15.3708,15.5478,15.0354,15.5291,867200.0],["2019-07-01",15.2404,15.6596,15.2124,15.3428,848700.0],["2019-07-02",15.436,15.613,15.2031,15.5757,531300.0],["2019-07-03",15.6503,15.7155,15.259,15.3987,315600.0],["2019-07-05",14.8677,15.4919,14.6442,15.4453,883800.0],["2019-07-08",15.3708,15.4546,15.0634,15.1099,1065900.0],["2019-07-09",15.0634,15.231,14.8025,15.1845,1245000.0],["2019-07-10",15.3708,15.6037,15.2217,15.4546,726300.0],["2019-07-11",15.3708,15.3894,15.0354,15.2404,939400.0],["2019-07-12",15.1193,15.3987,15.0727,15.2776,384700.0],["2019-07-15",15.1938,15.3428,15.1006,15.2217,2048600.0],["2019-07-16",15.231,15.3801,14.9795,15.2031,1250600.0],["2019-07-17",15.231,15.5571,15.1286,15.5478,1119400.0],["2019-07-18",15.4546,16.5539,15.3335,16.2465,1982600.0],["2019-07-19",16.116,16.4514,15.7248,15.9577,1758300.0],["2019-07-22",16.0042,16.2837,15.8366,16.0042,1453600.0],["2019-07-23",15.9577,16.4887,15.8366,16.3303,1231600.0],["2019-07-24",16.3117,16.5632,16.0788,16.5259,991800.0],["2019-07-25",16.3489,16.6284,16.0415,16.293,1527500.0],["2019-07-26",16.2558,16.4141,14.9423,14.9516,1161500.0],["2019-07-29",15.0354,15.1472,14.8305,15.1379,1521400.0],["2019-07-30",15.2497,15.3149,14.8212,15.1658,958500.0],["2019-07-31",15.1658,15.1752,14.0386,14.197,1441200.0],["2019-08-01",13.9734,15.0075,13.8803,14.7466,1650100.0],["2019-08-02",14.5976,14.9423,14.3647,14.4206,1253900.0],["2019-08-05",14.6814,14.8584,14.0945,14.1784,1689700.0],["2019-08-06",14.2343,14.551,14.1225,14.4113,1013000.0],["2019-08-07",14.7839,14.9423,14.4206,14.4951,1648600.0],["2019-08-08",14.3181,14.4951,13.9921,14.2529,1980700.0],["2019-08-09",14.2063,14.7932,14.2063,14.5603,1001400.0],["2019-08-12",14.5976,14.8212,14.048,14.1504,729000.0],["2019-08-13",14.3833,14.3833,13.2561,13.6288,1673700.0],["2019-08-14",13.8803,13.9362,13.3027,13.3307,1198000.0],["2019-08-15",13.3027,13.5636,13.0046,13.3493,1153900.0],["2019-08-16",13.2282,13.4611,12.958,13.3213,2317200.0],["2019-08-19",13.2934,13.666,13.2748,13.4518,1461900.0],["2019-08-20",13.6101,14.0386,13.4704,13.8151,1097600.0],["2019-08-21",13.5915,13.7871,13.4611,13.7219,1001900.0],["2019-08-22",13.6008,13.7592,13.4611,13.666,794200.0],["2019-08-23",13.7405,14.1691,13.6008,13.8244,1035000.0],["2019-08-26",13.8337,13.9641,13.4704,13.5542,900600.0],["2019-08-27",13.5822,14.1784,13.5729,13.9362,1200200.0],["2019-08-28",13.843,14.225,13.843,14.1225,834800.0],["2019-08-29",14.048,14.1784,13.7219,13.9548,956200.0],["2019-08-30",14.0293,14.2063,13.8337,14.197,703900.0],["2019-09-03",14.3647,14.551,14.1877,14.2622,1378000.0],["2019-09-04",14.3274,14.402,13.9548,14.3088,1360100.0],["2019-09-05",14.02,14.2063,13.9082,14.0573,1234200.0],["2019-09-06",14.197,14.3274,13.5449,13.5542,2017900.0],["2019-09-09",13.5542,13.6567,13.1443,13.1909,2169300.0],["2019-09-10",13.1164,13.312,12.9767,13.0419,1205600.0],["2019-09-11",13.0978,13.6008,13.0978,13.4145,1348600.0],["2019-09-12",13.6474,14.0014,13.2841,13.3493,1854400.0],["2019-09-13",13.3772,13.6008,13.0419,13.1443,1480800.0],["2019-09-16",13.3307,13.7592,13.2655,13.5077,1026700.0],["2019-09-17",13.4704,13.8151,13.4052,13.7499,651700.0],["2019-09-18",13.7033,13.8337,13.2934,13.4797,1628100.0],["2019-09-19",13.6567,13.871,13.5729,13.7033,1388500.0],["2019-09-20",13.7033,13.9269,13.5449,13.8151,2602000.0],["2019-09-23",13.9082,14.1691,13.7685,14.1597,1487100.0],["2019-09-24",14.0014,14.4858,13.7778,14.4392,829900.0],["2019-09-25",14.2995,14.6535,13.9175,14.1691,1392200.0],["2019-09-26",14.225,14.5417,14.225,14.3647,1734700.0],["2019-09-27",14.2156,14.8491,14.048,14.6348,1309400.0],["2019-09-30",14.4579,14.6535,13.9828,14.1411,1662600.0],["2019-10-01",14.0014,14.4578,13.8337,13.871,1547300.0],["2019-10-02",13.9921,14.1225,13.517,13.517,1162100.0],["2019-10-03",13.3586,13.9641,13.3586,13.4797,1071700.0],["2019-10-04",13.4518,13.9455,13.312,13.8896,622600.0],["2019-10-07",13.7405,13.8896,13.3959,13.4797,761100.0],["2019-10-08",13.6008,13.6847,13.4518,13.6381,385100.0],["2019-10-09",13.6753,13.7685,13.3679,13.3959,573200.0],["2019-10-10",13.312,13.5915,13.1816,13.5729,676700.0],["2019-10-11",13.6474,13.7312,13.2096,13.3679,891700.0],["2019-10-14",13.4052,13.6474,13.3213,13.34,449600.0],["2019-10-15",13.1909,13.3027,13.1816,13.1909,800400.0],["2019-10-16",13.2189,13.4424,13.1816,13.4145,565900.0],["2019-10-17",13.3586,13.7126,13.3213,13.5077,763000.0],["2019-10-18",13.489,13.7312,13.489,13.6101,552200.0],["2019-10-21",13.7778,13.7778,13.1537,13.1723,796300.0],["2019-10-22",13.2096,13.3213,13.0326,13.1257,1467600.0],["2019-10-23",13.2655,13.4238,12.8462,12.8556,1567600.0],["2019-10-24",12.9115,13.1537,12.8276,13.0232,1363700.0],["2019-10-25",13.2375,13.3866,12.8742,13.1443,781300.0],["2019-10-28",13.0232,13.34,12.9674,13.1537,762400.0],["2019-10-29",13.0791,13.6288,12.986,13.4331,1088600.0],["2019-10-30",13.163,13.7871,12.9301,13.666,1477500.0],["2019-10-31",13.7964,14.5976,13.7405,14.2902,2444000.0],["2019-11-01",14.2156,14.6255,14.0666,14.6255,1162200.0],["2019-11-04",14.6255,14.728,14.4858,14.6442,651700.0],["2019-11-05",14.6535,14.7466,14.225,14.3833,1576400.0],["2019-11-06",14.3274,14.5417,14.0573,14.5324,908900.0],["2019-11-07",14.4113,14.6814,14.2902,14.3274,1505100.0],["2019-11-08",14.2715,14.5976,14.1598,14.225,1379000.0],["2019-11-11",14.2529,14.5137,14.1784,14.4206,972100.0],["2019-11-12",14.4392,14.5324,14.1225,14.1411,1586700.0],["2019-11-13",14.2156,14.4579,13.9175,13.9455,925000.0],["2019-11-14",14.048,14.0573,13.694,13.9082,879700.0],["2019-11-15",13.871,14.0759,13.6288,13.7219,851500.0],["2019-11-18",13.8151,14.1318,13.6847,14.048,820400.0],["2019-11-19",14.0945,14.1411,13.7499,13.843,839000.0],["2019-11-20",13.8244,14.02,13.6847,13.871,677800.0],["2019-11-21",13.8058,13.9269,13.7033,13.8523,889800.0],["2019-11-22",13.9989,14.0362,13.8215,14.0269,457300.0],["2019-11-25",13.9615,14.2415,13.9429,14.1108,552100.0],["2019-11-26",14.1295,14.2788,13.9149,14.2322,1136100.0],["2019-11-27",14.1388,14.2508,13.8029,13.9615,483200.0],["2019-11-29",13.9429,14.3722,13.8775,14.3442,337000.0],["2019-12-02",14.3255,14.4095,14.0549,14.1482,633200.0],["2019-12-03",14.2882,14.3908,13.9989,14.1108,943600.0],["2019-12-04",14.0642,14.2415,14.0175,14.1575,660500.0],["2019-12-05",14.0828,14.3535,14.0828,14.2508,1140000.0],["2019-12-06",14.0735,14.1388,13.7189,13.7469,1209600.0],["2019-12-09",13.8122,14.0269,13.7095,13.7842,593800.0],["2019-12-10",13.8122,13.9895,13.8029,13.8215,502100.0],["2019-12-11",13.8029,13.9895,13.5136,13.9055,1978100.0],["2019-12-12",13.8775,14.0642,13.6349,13.9615,980000.0],["2019-12-13",13.9242,14.2695,13.8869,14.2322,1219100.0],["2019-12-16",14.1575,14.1575,13.5136,13.6536,1601000.0],["2019-12-17",13.6349,13.9335,13.5602,13.7002,1229300.0],["2019-12-18",13.7002,14.0175,13.5509,13.8589,893300.0],["2019-12-19",13.8682,13.9895,13.7655,13.8402,1035500.0],["2019-12-20",13.8215,13.8775,13.4669,13.5136,5214200.0],["2019-12-23",13.6815,13.9055,13.5322,13.7562,1170300.0],["2019-12-24",13.7842,14.0269,13.7842,13.9242,568900.0],["2019-12-26",14.0549,14.3255,14.0362,14.2415,945200.0],["2019-12-27",14.2415,14.4188,14.0175,14.0922,755600.0],["2019-12-30",14.1202,14.4002,14.0829,14.2882,1142700.0],["2019-12-31",14.2882,14.4002,14.0175,14.0922,905800.0],["2020-01-02",14.2415,14.3348,13.9055,14.0549,668400.0],["2020-01-03",14.1202,14.1202,13.5509,13.7095,1050500.0],["2020-01-06",13.8869,13.9522,13.4389,13.6162,889600.0],["2020-01-07",13.5042,13.8122,13.4576,13.6909,573600.0],["2020-01-08",13.6722,13.6722,13.1776,13.2056,1178900.0],["2020-01-09",13.1776,13.4109,13.1309,13.1589,1201900.0],["2020-01-10",13.1589,13.1683,12.9443,13.0376,1640800.0],["2020-01-13",12.9629,13.0189,12.487,12.5336,1580100.0],["2020-01-14",12.3843,12.9069,12.3843,12.8976,1474800.0],["2020-01-15",12.9723,13.0096,12.683,13.0003,753300.0],["2020-01-16",12.8323,12.9723,12.6923,12.7763,623100.0],["2020-01-17",12.6456,12.8043,12.515,12.6363,853300.0],["2020-01-21",12.5056,12.6456,12.347,12.4217,757900.0],["2020-01-22",12.4123,12.739,12.403,12.6083,919100.0],["2020-01-23",12.5523,12.6736,12.2163,12.3097,1670500.0],["2020-01-24",12.1883,12.3657,12.0577,12.347,1245200.0],["2020-01-27",12.3563,12.3657,11.843,11.899,1017700.0],["2020-01-28",11.8617,11.871,11.4884,11.5257,713800.0],["2020-01-29",11.4697,12.0297,11.3204,12.011,1354900.0],["2020-01-30",11.9364,12.1417,11.6937,12.1137,1512100.0],["2020-01-31",12.0297,12.1697,11.8524,12.067,1247200.0],["2020-02-03",12.0763,12.1137,11.8057,12.0857,1048100.0],["2020-02-04",12.0857,12.2443,11.955,12.095,1330900.0],["2020-02-05",12.123,12.2257,11.8804,12.0297,1164300.0],["2020-02-06",12.1137,12.123,11.927,11.9644,1314900.0],["2020-02-07",11.9177,12.0857,11.6284,11.7217,1198800.0],["2020-02-10",11.7684,11.7964,11.5537,11.6657,818300.0],["2020-02-11",11.5817,11.8897,11.5817,11.675,1437300.0],["2020-02-12",11.7124,11.9177,11.5164,11.7777,1657400.0],["2020-02-13",11.787,11.9364,11.4884,11.787,1325000.0],["2020-02-14",11.7404,11.8524,11.4044,11.4884,895400.0],["2020-02-18",11.5257,11.6004,11.0218,11.2924,1658200.0],["2020-02-19",11.3577,11.6284,10.9751,11.5724,1626000.0],["2020-02-20",11.5631,11.8057,11.4884,11.6284,2007200.0],["2020-02-21",11.6844,11.7217,11.1991,11.6377,2349700.0],["2020-02-24",11.8804,11.983,11.2178,11.4884,2592200.0],["2020-02-25",11.3577,11.5351,10.9844,10.9938,2165800.0],["2020-02-26",11.0404,11.6284,10.8724,11.5631,2695500.0],["2020-02-27",11.5911,11.7404,11.2551,11.5071,3584400.0],["2020-02-28",11.1151,11.4511,10.4058,10.4058,6529900.0],["2020-03-02",10.6018,10.6111,9.9579,10.1632,2082900.0],["2020-03-03",10.1912,10.9004,10.1725,10.4618,2770800.0],["2020-03-04",10.5925,10.6298,10.1912,10.4991,1025200.0],["2020-03-05",10.5458,10.5458,10.2938,10.3965,767400.0],["2020-03-06",10.3685,10.3872,9.3512,9.7245,1254600.0],["2020-03-09",9.2486,9.4726,8.586,8.614,1266300.0],["2020-03-10",8.6886,9.0993,8.6326,9.0713,1582200.0],["2020-03-11",9.0339,9.0339,7.942,7.942,2017600.0],["2020-03-12",7.3541,7.3541,5.8329,6.0848,2973200.0],["2020-03-13",6.4115,6.4115,5.5809,5.5995,2407500.0],["2020-03-16",4.7783,6.1595,4.7783,5.9822,2916300.0],["2020-03-17",6.0102,7.6434,5.5902,7.634,2792000.0],["2020-03-18",7.1114,7.3447,6.0662,6.1035,3567300.0],["2020-03-19",6.0102,8.25,5.3756,6.8594,2173100.0],["2020-03-20",7.0928,7.1954,6.3648,6.7848,4650700.0],["2020-03-23",7.0088,7.1208,6.1595,6.4488,2409200.0],["2020-03-24",7.0928,7.3074,6.3368,6.9994,1953200.0],["2020-03-25",7.1767,7.9047,6.7288,7.606,1980700.0],["2020-03-26",7.9514,8.53,7.4661,7.5967,1076100.0],["2020-03-27",7.4007,7.662,6.5328,6.7661,1265300.0],["2020-03-30",6.7568,7.0088,6.0008,6.4208,1744000.0],["2020-03-31",6.4581,7.0648,6.3182,6.8034,1107900.0],["2020-04-01",6.6635,6.7568,6.2342,6.6355,1288900.0],["2020-04-02",6.7661,7.1487,6.4115,6.5328,2094100.0],["2020-04-03",6.5328,6.9994,6.4488,6.4861,1054900.0],["2020-04-06",6.7381,6.9808,6.5328,6.8408,1906200.0],["2020-04-07",7.0648,7.3354,6.8501,6.9154,1030000.0],["2020-04-08",6.9901,7.0274,6.5328,6.5795,977200.0],["2020-04-09",6.7848,7.2701,6.6915,6.9528,1729800.0],["2020-04-13",6.9528,7.4007,6.5048,7.3167,3195000.0],["2020-04-14",7.4661,7.886,7.0181,7.2141,2275000.0],["2020-04-15",7.1021,7.3634,6.5328,6.7288,1515400.0],["2020-04-16",6.7288,7.1487,6.4861,6.8128,2155700.0],["2020-04-17",6.7941,6.7941,6.4861,6.6261,3904700.0],["2020-04-20",7.1021,7.1301,6.6448,6.8968,1908300.0],["2020-04-21",6.6728,6.8874,6.5048,6.6261,998500.0],["2020-04-22",6.9341,7.1208,6.7381,7.0554,2137700.0],["2020-04-23",7.2234,7.5687,6.9714,7.1301,2553400.0],["2020-04-24",7.3354,7.5594,6.7661,6.8128,2619400.0],["2020-04-27",6.8128,6.9434,6.5048,6.5981,2263600.0],["2020-04-28",6.6915,6.7008,6.4301,6.5701,1559000.0],["2020-04-29",6.6728,7.3354,6.6728,7.2981,2792400.0],["2020-04-30",7.2421,7.5127,6.9528,6.9901,2570500.0],["2020-05-01",6.8128,7.3821,6.7754,7.3634,1434300.0],["2020-05-04",7.4101,8.1473,7.4101,7.8394,3374100.0],["2020-05-05",7.9234,8.0447,7.6807,7.8954,1834200.0],["2020-05-06",7.886,7.914,7.2701,7.3261,1506100.0],["2020-05-07",7.4287,7.942,7.4007,7.69,1062500.0],["2020-05-08",7.774,7.998,7.6807,7.8674,726400.0],["2020-05-11",7.7834,7.8394,7.3634,7.4941,885800.0],["2020-05-12",7.6247,7.7274,7.3354,7.3727,1199200.0],["2020-05-13",7.4847,7.746,7.4287,7.4754,1658700.0],["2020-05-14",7.3727,7.5874,7.3167,7.4567,1508100.0],["2020-05-15",7.6527,7.998,7.578,7.7927,2891600.0],["2020-05-18",7.998,8.502,7.8114,8.054,3699100.0],["2020-05-19",8.082,8.082,7.0181,7.606,3160200.0],["2020-05-20",7.606,7.998,7.606,7.802,1928500.0],["2020-05-21",7.7087,7.9234,7.4194,7.6527,1228000.0],["2020-05-22",7.6247,7.9234,7.4661,7.5034,1427700.0],["2020-05-26",7.5407,7.662,7.3541,7.4474,1044200.0],["2020-05-27",7.4194,7.6527,7.2607,7.634,997900.0],["2020-05-28",7.746,7.802,7.4474,7.5127,853000.0],["2020-05-29",7.6714,7.6714,7.2794,7.3261,2821200.0],["2020-06-01",7.3914,7.8114,7.3167,7.718,1418200.0],["2020-06-02",7.746,7.9234,7.4754,7.6714,1278700.0],["2020-06-03",7.606,7.8767,7.5127,7.8394,1528700.0],["2020-06-04",7.83,8.0167,7.7274,7.9514,1135600.0],["2020-06-05",7.9327,8.11,7.7647,8.0913,1227000.0],["2020-06-08",8.502,8.5113,8.1753,8.3433,1356300.0],["2020-06-09",8.3433,8.3433,7.5874,7.9327,2247200.0],["2020-06-10",8.0353,8.6606,7.69,8.6233,2296000.0],["2020-06-11",8.3527,8.6046,7.5687,7.7087,2435900.0],["2020-06-12",7.886,8.11,7.6527,7.8394,992600.0],["2020-06-15",7.5967,8.3247,7.5407,8.2033,1357000.0],["2020-06-16",8.3153,8.5113,7.8767,7.9607,1081200.0],["2020-06-17",7.97,8.1193,7.8394,7.9234,858300.0],["2020-06-18",7.8114,8.0913,7.6994,7.8394,1258100.0],["2020-06-19",8.0447,8.502,8.0447,8.0727,4579900.0],["2020-06-22",8.446,8.754,8.3527,8.5766,2489300.0],["2020-06-23",8.8193,8.8659,8.586,8.8193,2624400.0],["2020-06-24",8.7353,8.8006,8.2593,8.6046,1509800.0],["2020-06-25",8.586,8.642,8.3713,8.5393,889000.0],["2020-06-26",8.4553,8.5113,8.2313,8.2407,970000.0],["2020-06-29",8.3247,8.4366,8.138,8.3713,1093300.0],["2020-06-30",8.334,8.6886,8.1473,8.53,1424500.0],["2020-07-01",8.5206,8.586,8.362,8.5766,848400.0],["2020-07-02",8.6233,8.8473,8.4833,8.5206,1429900.0],["2020-07-06",8.67,8.8099,8.53,8.6886,737400.0],["2020-07-07",8.586,8.8006,8.5113,8.7166,1161600.0],["2020-07-08",8.8006,9.1459,8.726,8.8473,1687100.0],["2020-07-09",9.0339,9.3139,8.8379,8.8566,1702600.0],["2020-07-10",8.9126,8.9219,8.6793,8.7353,1259100.0],["2020-07-13",8.8846,8.9686,8.5113,8.558,1757800.0],["2020-07-14",8.53,8.698,8.3527,8.6513,1322500.0],["2020-07-15",8.726,8.8099,8.53,8.6793,1419200.0],["2020-07-16",8.6046,8.698,8.2967,8.474,1182500.0],["2020-07-17",8.5673,8.726,8.3993,8.67,1101700.0],["2020-07-20",8.8846,9.3512,8.7913,9.3232,2118900.0],["2020-07-21",9.8925,10.2752,9.6405,10.0232,3330100.0],["2020-07-22",10.0978,10.2938,9.9485,10.2285,1432800.0],["2020-07-23",10.1165,10.2752,9.7619,10.0325,1885400.0],["2020-07-24",10.0605,10.4338,9.9765,10.3218,1404100.0],["2020-07-27",10.8444,11.4417,10.6298,11.4044,3685500.0],["2020-07-28",11.1711,11.8057,11.0684,11.6284,2897100.0],["2020-07-29",11.6377,11.9177,11.2644,11.731,1796800.0],["2020-07-30",11.3577,11.675,11.2084,11.4137,1482000.0],["2020-07-31",11.6564,11.675,11.0124,11.0684,1580900.0],["2020-08-03",10.8911,10.9564,10.6205,10.9004,1115200.0],["2020-08-04",10.8164,11.5071,10.7698,11.4697,1876700.0],["2020-08-05",11.8617,12.4217,11.6097,12.0857,2686300.0],["2020-08-06",12.1323,12.7763,12.095,12.4403,3223300.0],["2020-08-07",12.207,12.2817,11.675,12.1883,1745300.0],["2020-08-10",12.459,12.5896,12.0857,12.123,1243100.0],["2020-08-11",11.5444,11.8524,11.3764,11.5817,1752900.0],["2020-08-12",11.7124,11.899,11.5817,11.647,1495200.0],["2020-08-13",11.843,12.4123,11.731,12.2723,849800.0],["2020-08-14",12.3377,12.3563,11.9924,12.3377,828600.0],["2020-08-17",12.627,12.9723,12.3937,12.9349,1546600.0],["2020-08-18",13.0656,13.1029,12.3657,12.767,1753300.0],["2020-08-19",12.5803,12.8043,12.2537,12.403,1247500.0],["2020-08-20",12.3097,12.8323,12.2443,12.795,802900.0],["2020-08-21",12.599,12.683,12.3377,12.683,934600.0],["2020-08-24",12.7576,12.767,12.347,12.375,1769400.0],["2020-08-25",12.291,12.403,12.0204,12.3563,1263000.0],["2020-08-26",12.179,12.683,11.815,12.599,1033400.0],["2020-08-27",12.8136,12.8883,12.1603,12.403,1131500.0],["2020-08-28",12.711,13.0656,12.5896,12.9069,1192200.0],["2020-08-31",12.8043,13.3362,12.739,13.1403,1748900.0],["2020-09-01",13.2896,13.3642,13.1589,13.2989,1197100.0],["2020-09-02",13.1776,13.2056,12.767,12.9256,1010800.0],["2020-09-03",12.8416,13.1216,12.403,13.0469,1522200.0],["2020-09-04",12.9349,12.9443,12.403,12.8043,2047400.0],["2020-09-08",12.3377,12.3563,11.7497,12.0204,3195100.0],["2020-09-09",12.1697,12.5336,12.039,12.263,1231400.0],["2020-09-10",12.3657,12.4683,12.0483,12.1697,1621300.0],["2020-09-11",12.207,12.2257,11.6377,11.7404,2127800.0],["2020-09-14",11.7684,11.8897,11.647,11.7404,1714000.0],["2020-09-15",11.6937,11.787,10.9004,10.9658,2643400.0],["2020-09-16",11.0124,11.6191,10.8444,11.5257,2539500.0],["2020-09-17",11.2178,11.4044,10.9938,11.3204,2515600.0],["2020-09-18",11.3391,11.4604,11.0404,11.4604,18808100.0],["2020-09-21",11.1711,11.5257,11.0404,11.0591,1832400.0],["2020-09-22",11.0591,11.4324,11.0218,11.3111,1105900.0],["2020-09-23",11.1524,11.1991,10.4898,10.5831,1212700.0],["2020-09-24",10.5925,11.3111,10.5645,11.0964,1900600.0],["2020-09-25",11.0124,11.3204,10.7418,11.3017,1850100.0],["2020-09-28",11.4231,11.5724,11.2178,11.3017,984900.0],["2020-09-29",11.3484,11.5817,11.2737,11.3297,1272100.0],["2020-09-30",11.2737,11.4884,11.0778,11.4044,1143000.0],["2020-10-01",11.5444,11.5631,11.2644,11.3297,1035100.0],["2020-10-02",11.1991,11.4137,11.0871,11.1991,578600.0],["2020-10-05",11.2737,11.5817,11.1991,11.4884,602400.0],["2020-10-06",11.6191,11.6191,11.1244,11.2271,768100.0],["2020-10-07",11.2831,11.5817,11.2271,11.4324,742800.0],["2020-10-08",11.6097,11.6937,11.4324,11.5444,649800.0],["2020-10-09",11.6657,11.815,11.6097,11.759,1369300.0],["2020-10-12",11.759,11.815,11.5817,11.7404,643200.0],["2020-10-13",11.6657,11.6657,11.3017,11.6284,468200.0],["2020-10-14",11.7124,11.8244,11.4417,11.5071,618400.0],["2020-10-15",11.3111,11.5724,11.2178,11.3857,600600.0],["2020-10-16",11.3951,11.5724,11.3017,11.4977,409500.0],["2020-10-19",11.703,11.7404,11.3484,11.3484,840900.0],["2020-10-20",11.3484,11.815,11.3391,11.815,1073100.0],["2020-10-21",11.9364,12.3563,11.9364,12.1323,1051300.0],["2020-10-22",12.011,12.3843,11.9084,12.1603,761200.0],["2020-10-23",12.1417,12.291,11.9177,12.1043,490900.0],["2020-10-26",12.0577,12.319,11.9364,12.0297,628300.0],["2020-10-27",11.9457,12.543,11.843,12.4123,1043500.0],["2020-10-28",12.0204,12.0204,11.6191,11.7777,1240700.0],["2020-10-29",11.6657,12.039,11.4511,11.843,532600.0],["2020-10-30",11.9457,11.9457,11.1151,11.4511,1385700.0],["2020-11-02",11.6004,11.7217,11.4231,11.6284,580900.0],["2020-11-03",11.7684,11.927,11.5911,11.6657,935400.0],["2020-11-04",11.6564,11.8337,11.3391,11.4884,967900.0],["2020-11-05",11.8244,12.1883,11.7497,11.8804,1434900.0],["2020-11-06",11.9084,12.1697,11.815,11.983,1154500.0],["2020-11-09",11.5351,12.1137,11.1804,12.0483,1259800.0],["2020-11-10",11.9457,12.0297,11.1244,11.2364,2327700.0],["2020-11-11",11.2551,11.4977,10.9564,11.1431,1390200.0],["2020-11-12",11.1618,11.3391,10.6671,10.7045,2095000.0],["2020-11-13",10.8911,11.1991,10.5645,10.6018,1461900.0],["2020-11-16",10.2658,10.5738,10.1912,10.5271,1055600.0],["2020-11-17",10.4338,11.0031,10.4245,10.7698,1555800.0],["2020-11-18",10.7698,10.8444,10.5365,10.7418,1733300.0],["2020-11-19",10.6018,10.7885,10.5178,10.6671,667400.0],["2020-11-20",10.8258,10.9658,10.7138,10.8818,1183400.0],["2020-11-23",10.8351,10.8351,10.4245,10.4618,896600.0],["2020-11-24",10.3405,10.3778,10.0325,10.1258,1164400.0],["2020-11-25",10.2285,10.4525,10.0885,10.1258,937300.0],["2020-11-27",9.8459,10.1912,9.5379,10.1445,1959300.0],["2020-11-30",10.1165,10.4338,9.8925,10.3592,1869200.0],["2020-12-01",10.6951,10.9378,10.6205,10.8538,1869000.0],["2020-12-02",10.8818,11.0591,10.8071,10.9844,1002500.0],["2020-12-03",11.0591,11.4417,10.8631,11.1991,1525400.0],["2020-12-04",11.2737,11.3671,11.1618,11.1711,885700.0],["2020-12-07",11.1524,11.8057,11.0778,11.5351,1266400.0],["2020-12-08",11.6657,11.6844,11.4791,11.6844,594800.0],["2020-12-09",11.5537,11.731,11.3391,11.4791,1058800.0],["2020-12-10",11.5257,11.927,11.4324,11.927,1142500.0],["2020-12-11",11.6844,11.9177,11.4977,11.5444,883600.0],["2020-12-14",11.5537,11.5817,11.1524,11.1804,827700.0],["2020-12-15",11.0498,11.6191,11.0498,11.6097,1060200.0],["2020-12-16",11.7777,11.983,11.5724,11.9084,739900.0],["2020-12-17",12.2443,12.3937,12.0297,12.039,1061100.0],["2020-12-18",12.1417,12.319,11.927,11.927,2537000.0],["2020-12-21",11.871,12.1977,11.6097,11.647,947100.0],["2020-12-22",11.7124,11.8337,11.1151,11.1618,726500.0],["2020-12-23",11.2737,11.5444,11.2084,11.4044,599400.0],["2020-12-24",11.4044,11.5911,11.2737,11.4417,113100.0],["2020-12-28",11.647,11.8804,11.3391,11.4231,498400.0],["2020-12-29",11.4604,11.5724,11.2271,11.3577,653400.0],["2020-12-30",11.4044,11.5164,11.3111,11.4511,671400.0],["2020-12-31",11.4511,11.5351,11.1338,11.3764,485300.0],["2021-01-04",11.7777,11.9737,11.4511,11.5257,2093500.0],["2021-01-05",11.6937,11.6937,11.0964,11.1991,1651300.0],["2021-01-06",11.1151,11.2831,10.8165,11.2178,1353000.0],["2021-01-07",11.1058,11.3017,10.9004,11.0684,824100.0],["2021-01-08",10.8724,10.8724,10.2285,10.4991,2920700.0],["2021-01-11",10.4151,10.4898,10.2378,10.3218,1726400.0],["2021-01-12",10.3498,10.3498,9.9952,10.2472,1755100.0],["2021-01-13",10.3685,10.4898,10.2845,10.3965,1397500.0],["2021-01-14",10.5551,10.7231,10.2845,10.3685,665000.0],["2021-01-15",10.3218,10.3778,10.1072,10.1352,916400.0],["2021-01-19",10.2752,10.3965,10.0512,10.1538,784100.0],["2021-01-20",10.3312,10.4525,10.1072,10.2565,866200.0],["2021-01-21",10.2658,10.2658,9.8365,9.9765,764600.0],["2021-01-22",9.7899,9.9859,9.6685,9.7899,501200.0],["2021-01-25",9.7992,9.8272,9.4352,9.5939,1975600.0],["2021-01-26",9.5939,9.7152,9.5192,9.5846,983300.0],["2021-01-27",9.4632,9.5939,9.1553,9.2672,1762000.0],["2021-01-28",9.5472,9.7619,9.3792,9.5846,1131000.0],["2021-01-29",10.1445,10.4431,9.4259,9.5006,2301000.0],["2021-02-01",10.5925,11.0871,10.2098,10.7325,2900400.0],["2021-02-02",10.5271,10.6298,9.6872,10.0325,2326100.0],["2021-02-03",10.1072,10.2192,9.9299,9.9392,637600.0],["2021-02-04",9.7992,9.8365,9.5379,9.7992,815600.0],["2021-02-05",9.8552,9.9112,9.6032,9.7339,812100.0],["2021-02-08",9.8085,9.9579,9.5006,9.6125,1436400.0],["2021-02-09",9.5379,9.6872,9.3606,9.6592,797400.0],["2021-02-10",9.7992,9.9299,9.5752,9.6032,689800.0],["2021-02-11",9.5752,9.7525,9.2766,9.3512,764000.0],["2021-02-12",9.3139,9.7805,9.1926,9.5846,914900.0],["2021-02-16",9.5472,9.6872,9.3699,9.5006,912800.0],["2021-02-17",9.5566,9.6965,9.2859,9.6125,1070700.0],["2021-02-18",9.5566,9.6965,9.4259,9.5752,735400.0],["2021-02-19",9.6499,10.0605,9.6312,10.0605,918900.0],["2021-02-22",10.1632,10.8444,10.1352,10.7325,1553400.0],["2021-02-23",10.6205,10.9284,10.4711,10.7138,1311200.0],["2021-02-24",10.5085,10.9844,10.3032,10.9004,1365000.0],["2021-02-25",10.8538,10.8911,10.4711,10.4805,1417300.0],["2021-02-26",10.2658,10.3778,9.9112,10.3218,2115500.0],["2021-03-01",10.3498,10.5085,10.2005,10.3125,1608000.0],["2021-03-02",10.3218,10.5738,10.2285,10.4805,767000.0],["2021-03-03",10.3498,10.5925,10.1632,10.4991,1481200.0],["2021-03-04",10.4711,11.0124,10.3032,10.4711,1436500.0],["2021-03-05",10.6298,10.8911,10.4525,10.7511,638700.0],["2021-03-08",10.7045,10.7511,10.4618,10.5365,565000.0],["2021-03-09",10.7325,10.9378,10.4805,10.6205,790900.0],["2021-03-10",10.6671,10.7045,10.3685,10.4805,732800.0],["2021-03-11",10.6205,10.6205,10.4152,10.5178,955400.0],["2021-03-12",10.2845,10.8724,10.2845,10.6858,565500.0],["2021-03-15",10.7231,10.7605,10.3032,10.3592,592100.0],["2021-03-16",10.2752,10.3218,10.0978,10.1445,752700.0],["2021-03-17",10.1165,10.4805,9.9485,10.3592,821300.0],["2021-03-18",10.1165,10.6018,10.0885,10.3032,801600.0],["2021-03-19",10.2845,10.4898,10.1632,10.2658,2506000.0],["2021-03-22",10.3218,10.4338,10.1165,10.1538,369700.0],["2021-03-23",10.0512,10.1725,9.7525,9.7525,882300.0],["2021-03-24",9.6965,9.7992,9.4819,9.5192,631700.0],["2021-03-25",9.4539,9.5659,9.2579,9.5379,710200.0],["2021-03-26",9.5846,9.6685,9.4819,9.5752,981500.0],["2021-03-29",9.4819,9.5752,9.3512,9.5472,380200.0],["2021-03-30",9.3326,9.5192,9.2672,9.4072,787700.0],["2021-03-31",9.4259,9.5752,9.3512,9.3606,618400.0],["2021-04-01",9.5006,9.6685,9.3606,9.5286,666600.0],["2021-04-05",9.5286,9.7432,9.3512,9.3699,886200.0],["2021-04-06",9.4726,9.7339,9.4726,9.5659,613100.0],["2021-04-07",9.4539,9.5752,9.3699,9.5099,502800.0],["2021-04-08",9.5939,9.8552,9.5099,9.7992,1277500.0],["2021-04-09",9.6592,10.0325,9.5659,9.9392,1093700.0],["2021-04-12",9.8272,9.9392,9.4352,9.8925,1488900.0],["2021-04-13",9.9672,10.1072,9.8272,9.9392,533000.0],["2021-04-14",9.9485,10.0698,9.7525,9.7992,720000.0],["2021-04-15",9.9112,10.1258,9.8365,9.9392,764200.0],["2021-04-16",10.0885,10.2472,9.7432,9.9765,1141600.0],["2021-04-19",9.8925,10.0325,9.6965,9.7992,1083900.0],["2021-04-20",9.7525,9.8272,9.5379,9.6965,1546800.0],["2021-04-21",9.7899,9.8459,9.5566,9.8365,1196300.0],["2021-04-22",9.7805,9.8832,9.2672,9.2766,1791800.0],["2021-04-23",9.2859,9.4819,9.0619,9.4819,1792600.0],["2021-04-26",9.4539,9.4912,9.1553,9.4259,1277100.0],["2021-04-27",9.4166,9.4166,9.1273,9.2859,1983000.0],["2021-04-28",9.1832,9.4446,9.1086,9.2206,1734300.0],["2021-04-29",9.1833,9.1833,8.7819,9.1273,2587400.0],["2021-04-30",9.0339,9.0993,8.9033,9.0713,1486600.0],["2021-05-03",9.2392,9.3326,9.0899,9.1273,953400.0],["2021-05-04",9.1179,9.2486,8.8379,9.1179,1133500.0],["2021-05-05",9.1459,9.2112,9.0246,9.1832,628600.0],["2021-05-06",9.2672,9.4819,9.1739,9.2206,1893100.0],["2021-05-07",9.3326,9.7339,9.2486,9.6685,2290900.0],["2021-05-10",9.7339,10.4805,9.7339,10.1258,2439300.0],["2021-05-11",10.0605,10.2098,9.8179,10.1912,2599000.0],["2021-05-12",10.1818,10.6578,10.0325,10.6485,2797500.0],["2021-05-13",10.6111,10.6111,10.2565,10.3685,1791400.0],["2021-05-14",10.4711,11.0124,10.4711,10.9378,1232800.0],["2021-05-17",10.9844,11.2831,10.8911,10.9844,1776400.0],["2021-05-18",10.9098,11.1711,10.8258,10.9844,1269200.0],["2021-05-19",10.9844,10.9844,10.5831,10.6578,1362600.0],["2021-05-20",10.6018,10.8631,10.6018,10.6951,943500.0],["2021-05-21",10.8164,10.8444,10.3405,10.3498,1374100.0],["2021-05-24",10.3778,10.6578,10.3592,10.6205,971100.0],["2021-05-25",10.5738,10.7325,10.4431,10.5645,1021800.0],["2021-05-26",10.6391,10.6858,10.3872,10.4431,553000.0],["2021-05-27",10.3498,10.4525,10.2005,10.4338,2008000.0],["2021-05-28",10.3778,10.8538,10.3778,10.7511,1373600.0],["2021-06-01",10.8818,11.0778,10.6018,10.6485,1015300.0],["2021-06-02",10.6858,10.8631,10.6205,10.7791,1173900.0],["2021-06-03",10.5831,11.0404,10.4711,10.9844,1424300.0],["2021-06-04",11.0591,11.6097,10.9751,11.4511,2368300.0],["2021-06-07",10.5085,11.3577,10.4991,10.6111,1951700.0],["2021-06-08",10.4151,10.4711,10.1538,10.2192,1111300.0],["2021-06-09",10.2938,10.2938,9.8925,9.9205,2142200.0],["2021-06-10",9.8832,10.2285,9.8552,10.1165,1447000.0],["2021-06-11",10.1352,10.2192,9.9952,10.0698,829000.0],["2021-06-14",9.9485,10.2192,9.9299,9.9579,980800.0],["2021-06-15",9.9672,10.1352,9.5286,9.5752,1086600.0],["2021-06-16",9.6032,9.7339,9.1833,9.2392,1537700.0],["2021-06-17",9.0059,9.2392,8.7633,8.8846,2453800.0],["2021-06-18",8.9406,8.9966,8.5486,8.5486,4322400.0],["2021-06-21",8.6513,8.7819,8.418,8.726,1256500.0],["2021-06-22",8.6886,8.8566,8.5766,8.754,996900.0],["2021-06-23",8.8659,8.9873,8.7353,8.754,950700.0],["2021-06-24",8.8099,8.8099,8.6046,8.6886,545100.0],["2021-06-25",8.726,8.754,8.614,8.6513,347900.0],["2021-06-28",8.726,8.726,8.3806,8.4833,799100.0],["2021-06-29",8.3993,8.5673,8.2033,8.2127,1134600.0],["2021-06-30",8.194,8.502,8.1007,8.446,1226500.0],["2021-07-01",8.53,8.614,8.334,8.3713,576700.0],["2021-07-02",8.4553,8.4553,8.2407,8.3153,293800.0],["2021-07-06",8.4926,8.5673,8.082,8.166,576600.0],["2021-07-07",8.166,8.3247,8.0633,8.1567,654100.0],["2021-07-08",8.138,8.166,7.7927,7.9234,815600.0],["2021-07-09",7.97,8.1287,7.97,8.0167,444000.0],["2021-07-12",7.9327,8.1007,7.6434,7.69,1697300.0],["2021-07-13",7.718,7.9607,7.718,7.7554,575000.0],["2021-07-14",7.83,7.9514,7.6714,7.9327,826100.0],["2021-07-15",7.9514,8.1753,7.886,8.138,995700.0],["2021-07-16",8.0353,8.082,7.83,8.054,775600.0],["2021-07-19",7.9514,7.9607,7.5314,7.6247,798200.0],["2021-07-20",7.6527,7.8394,7.5314,7.83,987900.0],["2021-07-21",7.802,8.1567,7.802,8.0727,840900.0],["2021-07-22",8.1473,8.1473,7.8487,7.9327,1049900.0],["2021-07-23",7.8487,8.1193,7.802,8.026,1084000.0],["2021-07-26",8.0353,8.362,8.026,8.2127,1107500.0],["2021-07-27",8.1473,8.2687,7.9793,8.1847,715800.0],["2021-07-28",8.1007,8.2127,7.8767,8.1753,541400.0],["2021-07-29",8.278,8.5766,8.1567,8.166,1113100.0],["2021-07-30",8.0353,8.194,7.606,7.7087,1191500.0],["2021-08-02",7.746,7.9793,7.5314,7.6994,925900.0],["2021-08-03",7.9327,8.0167,7.634,7.7927,788100.0],["2021-08-04",7.8674,7.9887,7.4101,7.4381,823200.0],["2021-08-05",7.3541,7.4474,7.1861,7.3541,575800.0],["2021-08-06",7.1861,7.1954,7.0368,7.1301,580500.0],["2021-08-09",7.0181,7.0741,6.7568,6.8408,802100.0],["2021-08-10",6.8781,6.9341,6.6915,6.7008,725700.0],["2021-08-11",6.7754,6.9341,6.7288,6.9061,972400.0],["2021-08-12",6.8501,6.8501,6.5981,6.6728,593900.0],["2021-08-13",6.8128,6.8594,6.6915,6.8501,931500.0],["2021-08-16",6.9061,7.0181,6.7848,6.9248,1317000.0],["2021-08-17",6.9341,6.9808,6.6821,6.7661,1327100.0],["2021-08-18",6.7381,6.7381,6.2995,6.3182,1437500.0],["2021-08-19",6.3368,6.3368,5.9169,6.0102,2100100.0],["2021-08-20",6.0102,6.3368,5.7022,5.7395,1100200.0],["2021-08-23",5.8889,6.2902,5.7955,6.2622,1434300.0],["2021-08-24",6.3835,6.7008,6.3182,6.6821,1266300.0],["2021-08-25",6.5981,6.6635,6.4115,6.5608,982800.0],["2021-08-26",6.4955,6.8874,6.4955,6.8688,1176600.0],["2021-08-27",6.8408,7.2701,6.8128,7.2234,749700.0],["2021-08-30",7.2234,7.2794,6.9528,7.0928,740700.0],["2021-08-31",7.0834,7.1581,6.8408,6.9994,1792900.0],["2021-09-01",6.9621,7.1114,6.8688,6.9714,1050500.0],["2021-09-02",7.0741,7.0741,6.7101,6.7288,781400.0],["2021-09-03",6.8221,7.3167,6.8221,6.9994,1070100.0],["2021-09-07",6.8594,6.9808,6.6915,6.7568,796500.0],["2021-09-08",6.7941,6.8874,6.6821,6.7754,917000.0],["2021-09-09",6.8128,6.8874,6.6261,6.7661,999600.0],["2021-09-10",6.8221,6.8221,6.5888,6.6261,1003500.0],["2021-09-13",6.6728,6.9528,6.4581,6.7941,969900.0],["2021-09-14",6.8314,6.8501,6.6355,6.7568,653400.0],["2021-09-15",6.6635,6.8594,6.4581,6.4581,781900.0],["2021-09-16",6.2622,6.5515,6.1595,6.4581,2193200.0],["2021-09-17",6.4581,6.7474,6.3555,6.7288,3331300.0],["2021-09-20",6.5981,6.7381,6.4955,6.7381,770100.0],["2021-09-21",6.7661,6.9901,6.7008,6.8688,1929500.0],["2021-09-22",6.8408,7.2234,6.8408,7.0274,1264600.0],["2021-09-23",6.9341,6.9994,6.5888,6.8501,1557900.0],["2021-09-24",6.8221,6.9528,6.7661,6.7661,478900.0],["2021-09-27",6.7288,6.9714,6.7288,6.8314,863700.0],["2021-09-28",6.7101,6.7848,6.5235,6.6261,964400.0],["2021-09-29",6.5328,6.6355,6.2715,6.3275,1098100.0],["2021-09-30",6.4021,6.5888,6.2808,6.3088,1805800.0],["2021-10-01",6.3088,6.4955,6.1782,6.4581,3547400.0],["2021-10-04",6.4488,6.5235,6.3275,6.3741,872500.0],["2021-10-05",6.3275,6.3741,6.1035,6.3182,642800.0],["2021-10-06",6.2808,6.4488,6.2528,6.4488,798000.0],["2021-10-07",6.5328,6.8688,6.5328,6.8128,1538100.0],["2021-10-08",6.9714,7.2981,6.9714,7.1861,1159700.0],["2021-10-11",7.1767,7.4474,7.0554,7.1021,879700.0],["2021-10-12",7.1581,7.5407,7.0741,7.4847,794400.0],["2021-10-13",7.578,7.802,7.5501,7.6154,716000.0],["2021-10-14",7.7087,7.7367,7.5127,7.7274,586100.0],["2021-10-15",7.634,7.8767,7.5221,7.8767,1278600.0],["2021-10-18",7.7367,7.8394,7.578,7.5967,473800.0],["2021-10-19",8.222,8.2687,7.606,7.6807,1458500.0],["2021-10-20",8.446,8.446,7.8954,7.9234,2112300.0],["2021-10-21",8.1753,8.6233,7.9793,8.194,3132700.0],["2021-10-22",8.3993,8.586,7.9793,8.0913,1777800.0],["2021-10-25",8.2593,8.5673,8.2127,8.3713,1615200.0],["2021-10-26",8.3993,8.3993,7.998,8.0633,2314100.0],["2021-10-27",8.11,8.1287,7.802,7.8394,2648700.0],["2021-10-28",7.7647,7.858,7.4381,7.7274,2814200.0],["2021-10-29",7.5221,7.6527,7.2514,7.3541,1950800.0],["2021-11-01",7.3541,7.3727,7.1861,7.3167,1063000.0],["2021-11-02",7.2514,7.2514,6.7941,6.9621,1633100.0],["2021-11-03",6.8408,6.8874,6.6728,6.8034,2004700.0],["2021-11-04",6.8781,7.0928,6.5515,6.5515,1092900.0],["2021-11-05",6.5608,6.8688,6.4955,6.8688,1224600.0],["2021-11-08",6.9341,7.0274,6.8221,6.8688,682100.0],["2021-11-09",6.8594,6.9994,6.6821,6.9714,1656100.0],["2021-11-10",7.0181,7.2794,6.9714,6.9714,2309800.0],["2021-11-11",7.1394,7.1767,7.0088,7.0368,1134100.0],["2021-11-12",6.9901,7.4007,6.8314,7.3634,2355200.0],["2021-11-15",7.3447,7.3914,7.1114,7.2514,659400.0],["2021-11-16",7.2047,7.2794,6.8501,6.8688,1122600.0],["2021-11-17",6.9248,6.9434,6.6635,6.7008,835700.0],["2021-11-18",6.6261,6.6261,6.4488,6.5141,1393100.0],["2021-11-19",6.4955,6.6075,6.3275,6.3461,919600.0],["2021-11-22",6.0942,6.2155,5.8422,6.1128,1675400.0],["2021-11-23",5.9169,6.2715,5.8982,6.2528,1254000.0],["2021-11-24",6.1968,6.4675,6.1782,6.4208,1666100.0],["2021-11-26",6.4581,6.5235,6.0848,6.4768,1456900.0],["2021-11-29",6.4021,6.5608,6.2902,6.5328,1384500.0],["2021-11-30",6.5795,6.9154,6.4955,6.8221,4717400.0],["2021-12-01",6.9061,6.9808,6.4021,6.4955,2510500.0],["2021-12-02",6.4301,6.7101,6.2062,6.7101,2415200.0],["2021-12-03",6.7008,6.9061,6.5701,6.7941,1847700.0],["2021-12-06",6.7008,7.1114,6.5328,7.0274,1640600.0],["2021-12-07",7.0181,7.2234,6.9808,7.0088,1181900.0],["2021-12-08",6.9248,6.9994,6.8128,6.8594,1019600.0],["2021-12-09",6.8408,6.8688,6.6541,6.8501,1037300.0],["2021-12-10",6.8501,6.8968,6.6168,6.6168,1161100.0],["2021-12-13",6.6448,6.6541,6.3741,6.5888,2008300.0],["2021-12-14",6.4301,6.5608,6.2902,6.4488,1481000.0],["2021-12-15",6.3835,6.4021,6.0288,6.2808,1856000.0],["2021-12-16",6.2995,6.7474,6.2528,6.7101,1728500.0],["2021-12-17",6.8221,6.8781,6.5888,6.6635,4024100.0],["2021-12-20",6.6355,6.6635,6.4488,6.4955,705400.0],["2021-12-21",6.5421,6.7941,6.4675,6.6261,559200.0],["2021-12-22",6.6448,6.7848,6.5235,6.7474,813200.0],["2021-12-23",6.7101,6.9248,6.6915,6.9061,665400.0],["2021-12-27",6.8221,6.9528,6.7474,6.9341,570800.0],["2021-12-28",6.9621,7.0741,6.8221,6.8314,457400.0],["2021-12-29",6.7101,6.8128,6.6075,6.6915,566500.0],["2021-12-30",6.7008,6.8968,6.7008,6.8594,600500.0],["2021-12-31",6.9154,6.9434,6.7754,6.8314,283200.0],["2022-01-03",6.6821,6.9061,6.6168,6.8314,350200.0],["2022-01-04",6.8501,7.0368,6.7661,6.7941,494200.0],["2022-01-05",6.8408,7.1208,6.7474,6.7848,1041600.0],["2022-01-06",6.6355,6.7381,6.5608,6.6448,830000.0],["2022-01-07",6.7941,7.0461,6.7101,6.9901,1601100.0],["2022-01-10",6.9248,7.1021,6.8128,7.0461,1061400.0],["2022-01-11",7.0461,7.578,6.9808,7.4754,1452000.0],["2022-01-12",7.5407,7.8487,7.4474,7.8394,1629400.0],["2022-01-13",7.802,7.9607,7.69,7.942,1556500.0],["2022-01-14",7.914,7.9234,7.802,7.886,1568900.0],["2022-01-18",7.7834,8.026,7.5594,7.7367,684400.0],["2022-01-19",7.8674,8.2873,7.7647,8.278,1464700.0],["2022-01-20",8.3247,8.4646,8.1287,8.2593,1569700.0],["2022-01-21",8.2313,8.3993,8.026,8.166,1205700.0],["2022-01-24",7.9607,8.026,7.634,7.7647,1152500.0],["2022-01-25",7.6527,7.9887,7.5034,7.8487,951300.0],["2022-01-26",7.83,8.0073,7.4661,7.6527,1092100.0],["2022-01-27",7.5221,7.8207,7.4287,7.6154,1241600.0],["2022-01-28",7.5314,7.6154,7.3354,7.4847,1462200.0],["2022-01-31",7.4941,7.606,7.2887,7.5594,1223200.0],["2022-02-01",7.6154,7.6247,7.1021,7.1767,1151600.0],["2022-02-02",7.1674,7.4007,7.1487,7.1861,1065400.0],["2022-02-03",7.1208,7.1208,6.8128,6.9434,827500.0],["2022-02-04",6.9528,7.3541,6.9248,7.1487,904700.0],["2022-02-07",7.1581,7.7554,7.1208,7.718,1249500.0],["2022-02-08",7.8767,8.3527,7.83,8.306,2894800.0],["2022-02-09",8.222,8.474,8.0727,8.4646,1303100.0],["2022-02-10",8.362,8.5206,8.0353,8.1193,2239100.0],["2022-02-11",8.1567,8.5673,7.9607,8.4926,1174300.0],["2022-02-14",8.53,8.614,8.334,8.5206,1014400.0],["2022-02-15",8.278,8.7166,8.0447,8.6513,1335300.0],["2022-02-16",8.7073,9.2299,8.7073,9.1273,2456500.0],["2022-02-17",9.2859,9.4352,9.0713,9.2486,1894600.0],["2022-02-18",9.2112,9.2486,8.9873,9.1459,751800.0],["2022-02-22",8.9779,9.2019,8.8193,8.8473,1048200.0],["2022-02-23",8.8473,9.2486,8.7446,9.2112,1394100.0],["2022-02-24",9.3326,9.4726,8.6233,8.8193,3592600.0],["2022-02-25",8.6513,9.1833,8.5766,9.0899,972600.0],["2022-02-28",8.9873,9.2579,8.7353,9.2392,1643700.0],["2022-03-01",9.2859,9.9112,9.1739,9.5752,1657600.0],["2022-03-02",9.5752,9.8925,9.5472,9.8459,1450400.0],["2022-03-03",9.6965,10.0045,9.6872,9.9299,956600.0],["2022-03-04",10.0045,10.5738,9.9765,10.5271,1784800.0],["2022-03-07",10.5458,10.8258,10.3965,10.6485,1079000.0],["2022-03-08",10.6951,11.5257,10.3592,10.5085,3089200.0],["2022-03-09",10.1165,10.1632,9.7059,9.7992,2736200.0],["2022-03-10",9.8739,10.5925,9.8739,10.2098,2342700.0],["2022-03-11",9.8645,10.3872,9.8272,10.1725,1467700.0],["2022-03-14",10.1725,10.1912,9.3139,9.5472,1884400.0],["2022-03-15",9.2392,9.6499,9.2392,9.4352,1624600.0],["2022-03-16",9.3606,9.6125,9.2486,9.3419,1789800.0],["2022-03-17",9.5192,10.0605,9.5099,9.6032,2791800.0],["2022-03-18",9.4912,9.6032,9.2859,9.5472,5333200.0],["2022-03-21",9.6032,10.0045,9.6032,9.7432,863400.0],["2022-03-22",9.6032,9.6592,9.3326,9.5006,886000.0],["2022-03-23",9.6125,9.7339,9.4912,9.7152,776300.0],["2022-03-24",9.9392,10.3312,9.8365,9.9485,1328600.0],["2022-03-25",9.7992,10.0512,9.7525,9.9579,863800.0],["2022-03-28",9.7059,9.8365,9.4072,9.4726,915400.0],["2022-03-29",9.2579,9.4726,9.1739,9.4259,664800.0],["2022-03-30",9.4819,9.5846,9.1553,9.2486,1102000.0],["2022-03-31",9.2299,9.4259,9.2299,9.3979,899600.0],["2022-04-01",9.4632,9.6872,9.3606,9.6312,1180700.0],["2022-04-04",9.6312,9.7619,9.2952,9.3886,809100.0],["2022-04-05",9.3606,9.5659,8.9779,9.1179,1398600.0],["2022-04-06",9.1459,9.3232,9.0153,9.2392,1190400.0],["2022-04-07",9.2672,9.6405,9.0993,9.5566,1307800.0],["2022-04-08",9.5752,10.1912,9.5286,10.0512,1568800.0],["2022-04-11",10.2285,10.3125,9.6779,9.7525,1220600.0],["2022-04-12",9.9672,10.1258,9.6312,9.7152,893600.0],["2022-04-13",9.8645,9.9765,9.7245,9.8739,865800.0],["2022-04-14",9.9112,10.3872,9.7152,10.2192,1205700.0],["2022-04-18",10.3965,10.5365,10.1352,10.3125,1206200.0],["2022-04-19",10.1725,10.1725,9.6405,9.6405,1041800.0],["2022-04-20",9.6965,10.0792,9.5192,10.0698,2563000.0],["2022-04-21",9.8378,9.8659,9.1988,9.3961,2882200.0],["2022-04-22",9.133,9.4431,9.0109,9.0485,1339300.0],["2022-04-25",8.5693,8.7102,8.2028,8.3532,1635300.0],["2022-04-26",8.5505,8.5505,8.1371,8.3626,1322300.0],["2022-04-27",8.4095,8.5223,8.2686,8.3532,1263600.0],["2022-04-28",8.3156,8.5129,8.2216,8.4377,1324300.0],["2022-04-29",8.6726,8.9357,8.4095,8.87,2380800.0],["2022-05-02",8.5693,8.7008,8.2498,8.6632,1074400.0],["2022-05-03",8.776,9.2552,8.7196,8.9639,1753400.0],["2022-05-04",9.0203,9.0485,8.6163,8.9827,1343600.0],["2022-05-05",9.0391,9.0673,8.2122,8.278,1167200.0],["2022-05-06",8.1746,8.2686,7.8552,7.9585,2437200.0],["2022-05-09",7.733,7.9397,7.1599,7.1974,1722900.0],["2022-05-10",7.329,7.4793,7.0565,7.0941,1123400.0],["2022-05-11",7.2914,7.4605,6.8216,6.8404,1876700.0],["2022-05-12",6.6337,6.8028,6.427,6.6149,1636100.0],["2022-05-13",6.5585,7.0471,6.5491,6.8404,1769100.0],["2022-05-16",6.8686,7.3384,6.8686,7.1599,1092200.0],["2022-05-17",7.3196,7.3948,7.1035,7.282,1667400.0],["2022-05-18",7.2538,7.3666,7.1129,7.188,1252600.0],["2022-05-19",7.4136,7.7706,7.376,7.7424,1041300.0],["2022-05-20",7.7518,7.9022,7.5733,7.827,1262400.0],["2022-05-23",8.0807,8.1559,7.9491,7.9679,970300.0],["2022-05-24",7.9397,8.231,7.8458,8.1183,1349500.0],["2022-05-25",7.9585,8.2498,7.8834,8.0055,1288100.0],["2022-05-26",7.9585,8.325,7.9585,8.3156,1451800.0],["2022-05-27",8.3626,8.5787,8.2686,8.4941,1324300.0],["2022-05-31",8.5317,8.6163,7.9773,8.0243,3464900.0],["2022-06-01",8.0525,8.2874,8.0149,8.231,1009800.0],["2022-06-02",8.4002,8.8794,8.3344,8.3438,2251200.0],["2022-06-03",8.2686,8.4095,8.1558,8.1746,1084600.0],["2022-06-06",8.1934,8.278,7.827,7.9116,723200.0],["2022-06-07",7.8364,8.0149,7.6766,7.7894,1197400.0],["2022-06-08",7.7612,7.8082,7.5827,7.6579,1002300.0],["2022-06-09",7.6391,7.6391,7.3666,7.3948,1252800.0],["2022-06-10",7.2632,7.7894,7.1317,7.6954,2571800.0],["2022-06-13",7.3666,7.6109,6.925,6.9437,1077200.0],["2022-06-14",7.0377,7.0377,6.8122,6.9719,795700.0],["2022-06-15",7.188,7.3854,6.9344,7.1411,1630400.0],["2022-06-16",7.0565,7.3384,6.878,7.1317,1277600.0],["2022-06-17",7.0659,7.0753,6.8592,6.9344,3398700.0],["2022-06-21",6.8686,7.1599,6.8498,7.0753,1266800.0],["2022-06-22",7.0001,7.1787,6.9062,6.9719,987800.0],["2022-06-23",6.878,6.878,6.2672,6.3894,1508800.0],["2022-06-24",6.3894,6.6901,6.1921,6.6713,1972400.0],["2022-06-27",6.7088,6.7746,6.5773,6.6807,739000.0],["2022-06-28",6.6994,6.7558,6.427,6.4551,560100.0],["2022-06-29",6.6055,6.6055,6.2202,6.3612,650300.0],["2022-06-30",6.3518,6.3706,6.1545,6.2015,941600.0],["2022-07-01",6.0793,6.4739,6.0511,6.3706,870800.0],["2022-07-05",6.2202,6.3048,5.9478,6.1545,1753200.0],["2022-07-06",6.1169,6.1639,5.7974,5.9572,1617800.0],["2022-07-07",6.0323,6.239,5.9478,6.0887,1776800.0],["2022-07-08",6.1545,6.1545,5.8538,5.882,1728200.0],["2022-07-11",5.8068,5.9572,5.7129,5.7129,839800.0],["2022-07-12",5.7129,5.882,5.6377,5.7316,984600.0],["2022-07-13",5.6659,5.9572,5.6189,5.8162,1062500.0],["2022-07-14",5.5249,5.5813,5.337,5.5343,1266600.0],["2022-07-15",5.5813,5.5907,5.3182,5.5813,942600.0],["2022-07-18",5.7129,5.835,5.6377,5.6847,994900.0],["2022-07-19",5.6941,5.7786,5.6001,5.7598,915000.0],["2022-07-20",5.7223,5.7692,5.5625,5.5813,1361600.0],["2022-07-21",5.6095,5.7504,5.5437,5.6941,1331300.0],["2022-07-22",5.7786,5.9478,5.6941,5.8068,3158700.0],["2022-07-25",5.7692,5.7786,5.5343,5.6095,1115900.0],["2022-07-26",5.6659,5.8068,5.6377,5.7223,909800.0],["2022-07-27",5.7316,5.7598,5.3276,5.5061,2333100.0],["2022-07-28",5.6471,5.7504,5.2055,5.2524,1950100.0],["2022-07-29",5.243,5.243,4.8672,5.1115,2226500.0],["2022-08-01",5.1209,5.1585,4.9236,5.0175,1526200.0],["2022-08-02",5.0645,5.431,5.0645,5.3276,2640200.0],["2022-08-03",5.3652,5.3652,5.0927,5.2243,1615200.0],["2022-08-04",5.3182,5.431,5.2243,5.337,1478300.0],["2022-08-05",5.1961,5.3182,5.1397,5.243,1414500.0],["2022-08-08",5.3934,5.6659,5.3934,5.5437,1648500.0],["2022-08-09",5.6471,5.6659,5.4122,5.5155,930400.0],["2022-08-10",5.6095,5.6471,5.478,5.5343,878100.0],["2022-08-11",5.5625,5.6283,5.4686,5.5155,795600.0],["2022-08-12",5.6001,5.7598,5.5531,5.6377,1093300.0],["2022-08-15",5.4686,5.5813,5.3746,5.5155,633600.0],["2022-08-16",5.4686,5.6565,5.4216,5.6001,744000.0],["2022-08-17",5.5907,5.6001,5.2337,5.243,1183100.0],["2022-08-18",5.2806,5.4592,5.243,5.3934,1113300.0],["2022-08-19",5.3276,5.3558,5.0175,5.0175,2647400.0],["2022-08-22",4.9612,5.1303,4.9142,4.9987,1906000.0],["2022-08-23",5.0551,5.3182,5.0551,5.1021,2916400.0],["2022-08-24",5.0833,5.3088,5.0363,5.29,1048000.0],["2022-08-25",5.3182,5.3464,5.1867,5.3088,990700.0],["2022-08-26",5.3182,5.3464,5.0081,5.1209,2685500.0],["2022-08-29",5.0927,5.3088,5.0363,5.0363,787300.0],["2022-08-30",4.9987,5.29,4.8672,5.1491,1745100.0],["2022-08-31",5.1021,5.1021,4.9706,4.9987,5471200.0],["2022-09-01",4.886,5.0833,4.7826,4.933,3934600.0],["2022-09-02",5.1115,5.4686,5.0927,5.337,6715000.0],["2022-09-06",5.431,5.4967,5.2994,5.337,3581500.0],["2022-09-07",5.4216,5.6283,5.3276,5.5813,4065300.0],["2022-09-08",5.5155,5.7223,5.5155,5.6377,2670400.0],["2022-09-09",5.8068,5.9665,5.7692,5.9478,2880100.0],["2022-09-12",6.1075,6.1075,5.9008,5.9478,1891300.0],["2022-09-13",5.7223,5.9759,5.7129,5.8256,2428600.0],["2022-09-14",5.8914,6.1357,5.8538,5.9759,1923900.0],["2022-09-15",5.9384,6.0135,5.741,5.7692,2293400.0],["2022-09-16",5.6941,5.9384,5.6189,5.8256,3342600.0],["2022-09-19",5.7504,6.0417,5.6941,6.0323,1683800.0],["2022-09-20",5.9665,5.9665,5.8068,5.835,1015300.0],["2022-09-21",5.882,5.9196,5.6377,5.7974,1615400.0],["2022-09-22",5.835,5.882,5.6189,5.788,1593500.0],["2022-09-23",5.5625,5.6001,5.4498,5.5155,2122800.0],["2022-09-26",5.4967,5.5531,5.4122,5.5155,2334900.0],["2022-09-27",5.6095,5.7316,5.4028,5.5061,2675200.0],["2022-09-28",5.6095,6.0887,5.6001,6.0699,3468600.0],["2022-09-29",5.9759,6.3894,5.9478,6.333,3581100.0],["2022-09-30",6.286,6.7652,6.2672,6.3236,2601900.0],["2022-10-03",6.4458,6.6431,6.3894,6.5021,1599000.0],["2022-10-04",6.6525,6.831,6.5773,6.6713,855300.0],["2022-10-05",6.5585,6.7088,6.4458,6.6994,988600.0],["2022-10-06",6.6525,6.8122,6.5679,6.784,750100.0],["2022-10-07",6.6994,6.7934,6.4551,6.4739,836600.0],["2022-10-10",6.3518,6.4364,6.2484,6.2672,564100.0],["2022-10-11",6.3142,6.3612,6.0981,6.1075,1006100.0],["2022-10-12",6.0699,6.3142,5.9759,6.2015,692700.0],["2022-10-13",5.9759,6.3048,5.788,6.2672,2018000.0],["2022-10-14",6.2672,6.3142,5.8538,6.0229,1579000.0],["2022-10-17",6.1921,6.427,6.1075,6.1545,1315600.0],["2022-10-18",6.1921,6.2766,6.0417,6.1639,1244400.0],["2022-10-19",6.0135,6.0229,5.8632,5.9947,1562000.0],["2022-10-20",5.929,6.2484,5.8444,6.1451,1694300.0],["2022-10-21",6.1075,6.3612,6.0323,6.3612,2215600.0],["2022-10-24",6.239,6.286,5.9572,6.2296,2784000.0],["2022-10-25",6.2202,6.4739,6.2202,6.4364,906000.0],["2022-10-26",6.5209,6.6807,6.4739,6.5491,3312500.0],["2022-10-27",6.5491,6.5773,6.38,6.4176,1029400.0],["2022-10-28",6.2766,6.5021,6.1733,6.3424,704000.0],["2022-10-31",6.2484,6.5585,6.2108,6.5209,1457100.0],["2022-11-01",6.737,6.784,6.5303,6.5585,1297300.0],["2022-11-02",6.6337,6.6619,6.1545,6.1827,1314900.0],["2022-11-03",6.0511,6.2954,5.9759,6.1639,985000.0],["2022-11-04",6.4739,6.925,6.3988,6.925,1761600.0],["2022-11-07",6.9437,7.0377,6.8404,7.0001,761600.0],["2022-11-08",6.9813,7.4511,6.9437,7.2444,1582500.0],["2022-11-09",7.2538,7.4136,7.1035,7.1223,1281700.0],["2022-11-10",7.5921,7.6391,7.3008,7.329,1551300.0],["2022-11-11",7.3854,7.3948,7.1129,7.1693,3045600.0],["2022-11-14",7.0753,7.6297,7.0659,7.6109,1791500.0],["2022-11-15",7.6485,7.6766,7.3572,7.6203,1071600.0],["2022-11-16",7.6391,7.7424,7.5357,7.5545,1018300.0],["2022-11-17",7.3478,7.4699,7.2444,7.4699,547900.0],["2022-11-18",7.4323,7.4887,7.2632,7.4042,550700.0],["2022-11-21",7.3948,7.4323,7.2632,7.2726,589300.0],["2022-11-22",7.282,7.7048,7.2726,7.6485,1108600.0],["2022-11-23",7.7048,7.8176,7.5921,7.686,1171500.0],["2022-11-25",7.6109,7.6297,7.3948,7.6203,601100.0],["2022-11-28",7.5639,7.5639,7.1411,7.1505,880700.0],["2022-11-29",7.235,7.6015,7.235,7.5263,809600.0],["2022-11-30",7.6391,7.733,7.4699,7.6673,1800900.0],["2022-12-01",7.8082,7.9022,7.5639,7.8176,1398900.0],["2022-12-02",7.6673,7.8458,7.5921,7.827,1120300.0],["2022-12-05",7.6766,7.686,7.4887,7.5451,1616400.0],["2022-12-06",7.5827,7.7612,7.5827,7.6485,862600.0],["2022-12-07",7.6954,7.8646,7.0847,7.376,3843800.0],["2022-12-08",7.4887,7.6015,7.4323,7.5357,1724800.0],["2022-12-09",7.7236,7.9116,7.5921,7.6109,971700.0],["2022-12-12",7.5545,7.5733,7.3384,7.4887,1105700.0],["2022-12-13",7.5169,7.7706,7.4323,7.5357,815600.0],["2022-12-14",7.4887,7.5357,7.235,7.3572,801700.0],["2022-12-15",7.1317,7.2538,7.0001,7.0095,1652000.0],["2022-12-16",7.0659,7.0659,6.8028,6.8592,6747000.0],["2022-12-19",6.9156,7.0659,6.7558,6.8404,1437800.0],["2022-12-20",6.9813,7.235,6.9625,7.1787,1216800.0],["2022-12-21",7.2444,7.329,7.1411,7.1787,613800.0],["2022-12-22",7.0659,7.1035,6.8122,7.0565,892300.0],["2022-12-23",7.0941,7.1317,6.9156,6.9907,447000.0],["2022-12-27",7.0565,7.376,6.9907,7.1974,624400.0],["2022-12-28",7.1505,7.1787,6.8968,7.0565,911700.0],["2022-12-29",7.1317,7.1974,6.9907,7.0847,631700.0],["2022-12-30",7.0847,7.1317,6.9156,7.0001,356200.0],["2023-01-03",7.1787,7.3854,7.0847,7.1505,1090300.0],["2023-01-04",7.2162,7.4136,7.1411,7.3102,673000.0],["2023-01-05",7.188,7.4699,7.1129,7.3854,753000.0],["2023-01-06",7.5451,7.7048,7.423,7.6297,960400.0],["2023-01-09",7.7236,7.7706,7.6109,7.6297,566900.0],["2023-01-10",7.6766,7.8834,7.5827,7.6485,1161300.0],["2023-01-11",7.6391,7.7236,7.4981,7.5639,3450900.0],["2023-01-12",7.7048,7.827,7.5827,7.8082,1385100.0],["2023-01-13",7.8176,8.0713,7.7518,7.8552,1400600.0],["2023-01-17",7.6203,7.7424,7.3384,7.3854,1041400.0],["2023-01-18",7.4699,7.8176,7.4323,7.5545,1106700.0],["2023-01-19",7.5733,7.827,7.5169,7.686,1074400.0],["2023-01-20",7.6579,7.8176,7.5451,7.8176,708200.0],["2023-01-23",7.78,7.7988,7.6297,7.7706,584700.0],["2023-01-24",7.7894,8.0055,7.6579,8.0055,749500.0],["2023-01-25",7.9679,8.2122,7.9491,7.9867,1175300.0],["2023-01-26",7.9209,8.0055,7.7048,7.9022,1225700.0],["2023-01-27",7.7518,7.78,7.4981,7.5075,549800.0],["2023-01-30",7.4323,7.6579,7.4042,7.5827,772200.0],["2023-01-31",7.5451,7.6297,7.4417,7.6015,1389600.0],["2023-02-01",7.6391,7.8646,7.5263,7.78,729200.0],["2023-02-02",7.8646,7.8834,7.3478,7.3948,1182200.0],["2023-02-03",7.235,7.4136,7.1599,7.235,2031100.0],["2023-02-06",7.1787,7.2162,7.0283,7.1599,1420800.0],["2023-02-07",7.1411,7.3854,7.0565,7.282,1225300.0],["2023-02-08",7.282,7.282,7.1505,7.2444,621700.0],["2023-02-09",7.2444,7.329,6.9625,6.9719,1562800.0],["2023-02-10",7.0189,7.0283,6.8592,6.9437,605100.0],["2023-02-13",6.9625,6.9719,6.8404,6.9531,771600.0],["2023-02-14",6.8968,7.0377,6.7746,6.9719,839400.0],["2023-02-15",6.7746,6.8686,6.6525,6.8592,1730200.0],["2023-02-16",6.8028,6.9344,6.7276,6.9156,711200.0],["2023-02-17",6.8028,7.0189,6.6619,6.9907,643400.0],["2023-02-21",7.0001,7.282,6.9625,7.235,1123800.0],["2023-02-22",7.235,7.2444,6.9907,7.0377,1259000.0],["2023-02-23",7.0095,7.1035,6.7652,6.9813,1728700.0],["2023-02-24",6.8592,6.9437,6.8122,6.925,643600.0],["2023-02-27",6.9719,7.0847,6.9344,6.9719,661700.0],["2023-02-28",6.9531,7.2256,6.8874,7.1223,1590000.0],["2023-03-01",7.282,7.9585,7.2162,7.7894,2477500.0],["2023-03-02",7.7894,7.9961,7.7894,7.9961,1371800.0],["2023-03-03",8.1089,8.1277,7.9585,8.0525,695400.0],["2023-03-06",7.9961,8.0807,7.78,7.874,617000.0],["2023-03-07",7.7894,7.7894,7.4042,7.5357,1508300.0],["2023-03-08",7.5545,7.6203,7.4417,7.5545,1938300.0],["2023-03-09",7.5639,7.8176,7.3948,7.3948,920400.0],["2023-03-10",7.5263,7.6391,7.3854,7.3854,735400.0],["2023-03-13",7.6579,7.9209,7.5733,7.5921,2547600.0],["2023-03-14",7.5639,7.8176,7.5357,7.6954,963600.0],["2023-03-15",7.8646,7.9867,7.5263,7.6579,1361300.0],["2023-03-16",7.6673,7.7048,7.3008,7.4417,1260400.0],["2023-03-17",7.6391,8.0807,7.4605,7.8458,5302900.0],["2023-03-20",7.9022,7.9491,7.5827,7.874,753800.0],["2023-03-21",7.7988,7.827,7.4981,7.5921,952400.0],["2023-03-22",7.6203,7.9022,7.6109,7.7048,1314400.0],["2023-03-23",7.7706,7.9116,7.5639,7.6109,1675000.0],["2023-03-24",7.6579,7.733,7.4981,7.7048,1109500.0],["2023-03-27",7.5545,7.7706,7.5263,7.5921,653200.0],["2023-03-28",7.6766,7.7894,7.6297,7.7612,1184400.0],["2023-03-29",7.7048,7.8458,7.5921,7.6015,729400.0],["2023-03-30",7.7048,7.7518,7.5451,7.686,1117600.0],["2023-03-31",7.6485,7.78,7.6391,7.686,1488400.0],["2023-04-03",7.7142,8.0431,7.6579,7.7612,1949000.0],["2023-04-04",7.7894,8.0055,7.6015,7.78,1329500.0],["2023-04-05",7.9491,7.9491,7.5921,7.8458,1821300.0],["2023-04-06",7.8646,7.9209,7.5733,7.7048,811700.0],["2023-04-10",7.5921,7.6579,7.5357,7.5827,956000.0],["2023-04-11",7.6954,7.8552,7.6579,7.6954,1973400.0],["2023-04-12",7.8646,7.9773,7.6391,7.6485,1837600.0],["2023-04-13",7.7894,7.9679,7.7894,7.8176,1381900.0],["2023-04-14",7.7236,7.8176,7.4136,7.8082,3139200.0],["2023-04-17",7.7424,7.7894,7.423,7.4511,1870800.0],["2023-04-18",7.4511,7.5827,7.3948,7.4136,1226300.0],["2023-04-19",7.282,7.4981,7.2256,7.3572,1438700.0],["2023-04-20",7.3948,7.4981,7.376,7.4323,1454800.0],["2023-04-21",7.3688,7.4447,7.0938,7.1602,2318700.0],["2023-04-24",7.1222,7.2171,7.0464,7.1507,1259200.0],["2023-04-25",7.1222,7.1222,6.9515,7.0653,1545600.0],["2023-04-26",7.1696,7.2076,7.0084,7.0179,835000.0],["2023-04-27",6.961,7.1602,6.8757,7.1412,1826400.0],["2023-04-28",6.9136,7.0084,6.6196,6.705,2021300.0],["2023-05-01",6.8377,6.942,6.6101,6.648,572700.0],["2023-05-02",6.5911,6.8946,6.5153,6.8757,1775200.0],["2023-05-03",6.8567,6.98,6.7619,6.8282,949100.0],["2023-05-04",6.9041,7.0369,6.8567,6.9136,1347800.0],["2023-05-05",6.7808,6.8757,6.6386,6.8567,705900.0],["2023-05-08",6.8662,6.9136,6.686,6.7429,1062600.0],["2023-05-09",6.7334,6.8851,6.7144,6.8188,1302300.0],["2023-05-10",6.8188,6.8567,6.6386,6.7808,1447100.0],["2023-05-11",6.6575,6.7144,6.5911,6.6575,1325700.0],["2023-05-12",6.6386,6.7239,6.5437,6.6386,1213300.0],["2023-05-15",6.7144,6.7619,6.6291,6.648,665700.0],["2023-05-16",6.6386,6.7619,6.5153,6.6386,1487700.0],["2023-05-17",6.648,6.705,6.5437,6.667,1188200.0],["2023-05-18",6.6386,6.648,6.4773,6.6006,977000.0],["2023-05-19",6.6291,6.7239,6.5437,6.667,632200.0],["2023-05-22",6.648,6.7524,6.6291,6.7239,930700.0],["2023-05-23",6.686,6.8377,6.648,6.7808,545500.0],["2023-05-24",6.7808,6.7808,6.6101,6.6386,1694100.0],["2023-05-25",6.5722,6.6101,6.2782,6.2877,1117700.0],["2023-05-26",6.373,6.373,6.1454,6.2687,953700.0],["2023-05-30",6.2687,6.3161,6.117,6.3066,1127600.0],["2023-05-31",6.2497,6.5437,6.1833,6.4584,2607600.0],["2023-06-01",6.5248,6.648,6.4015,6.5342,827700.0],["2023-06-02",6.6765,6.686,6.4584,6.4963,1020100.0],["2023-06-05",6.4773,6.6955,6.4679,6.5342,414800.0],["2023-06-06",6.5153,6.5627,6.4868,6.5532,472800.0],["2023-06-07",6.6006,6.9136,6.5627,6.9041,8992100.0],["2023-06-08",6.9989,7.3878,6.8757,7.1791,4288600.0],["2023-06-09",7.1602,7.1602,6.667,6.6955,1775100.0],["2023-06-12",6.6386,6.8282,6.6006,6.7144,1498900.0],["2023-06-13",6.7619,6.9231,6.7334,6.8282,1506900.0],["2023-06-14",6.9041,7.1033,6.8377,6.98,1636100.0],["2023-06-15",6.9041,7.0843,6.8851,7.0274,1232800.0],["2023-06-16",7.0179,7.2076,6.9515,7.1222,4404300.0],["2023-06-20",7.0558,7.1507,6.942,7.1033,1569300.0],["2023-06-21",7.1127,7.1791,6.9231,7.1222,1733900.0],["2023-06-22",6.9705,7.1317,6.9705,7.0938,1288800.0],["2023-06-23",7.1697,7.2929,7.0464,7.0558,1720000.0],["2023-06-26",7.1317,7.1981,7.0843,7.1222,1587800.0],["2023-06-27",7.1317,7.236,6.7808,6.8472,1439400.0],["2023-06-28",6.7713,6.8946,6.7619,6.8093,1408800.0],["2023-06-29",6.7619,6.8093,6.6955,6.8093,864500.0],["2023-06-30",6.7808,6.9705,6.7524,6.9705,873700.0],["2023-07-03",7.0274,7.2076,6.961,7.0843,549000.0],["2023-07-05",7.0843,7.0843,6.98,6.9895,951600.0],["2023-07-06",6.9705,7.0179,6.7429,6.9041,1752800.0],["2023-07-07",6.942,7.255,6.942,7.0938,1438100.0],["2023-07-10",7.0748,7.3309,7.0369,7.2266,1633900.0],["2023-07-11",7.255,7.3404,7.1033,7.1697,1980500.0],["2023-07-12",7.3024,7.4447,7.274,7.4352,1743700.0],["2023-07-13",7.5111,7.6154,7.5111,7.6059,1717000.0],["2023-07-14",7.6059,7.6343,7.3593,7.3593,850700.0],["2023-07-17",7.3024,7.6343,7.1981,7.5585,2289500.0],["2023-07-18",7.5395,7.8714,7.4447,7.4447,6304300.0],["2023-07-19",7.4352,7.5111,7.2929,7.2929,1188700.0],["2023-07-20",7.3309,7.4067,6.942,6.961,1258700.0],["2023-07-21",6.9231,7.0464,6.8472,6.9989,2016300.0],["2023-07-24",7.0369,7.1886,6.9989,7.1033,1207900.0],["2023-07-25",7.1602,7.4636,7.1033,7.3498,2024000.0],["2023-07-26",7.4162,7.5016,7.2835,7.3973,1604500.0],["2023-07-27",7.2835,7.2835,6.8472,7.1033,2379900.0],["2023-07-28",7.2076,7.2076,6.9326,7.1507,2765200.0],["2023-07-31",7.1981,7.53,7.1981,7.3214,1665300.0],["2023-08-01",7.2455,7.4542,7.1507,7.3309,1277400.0],["2023-08-02",7.3119,7.4067,7.1791,7.2171,1085200.0],["2023-08-03",7.255,7.3783,7.2076,7.3404,1012600.0],["2023-08-04",7.4067,7.5585,7.3688,7.4067,1140100.0],["2023-08-07",7.4067,7.4162,7.2645,7.4067,686600.0],["2023-08-08",7.3688,7.4447,7.255,7.3404,1014300.0],["2023-08-09",7.4067,7.4447,7.2835,7.4257,737400.0],["2023-08-10",7.5111,7.6154,7.4352,7.4826,950000.0],["2023-08-11",7.4921,7.6154,7.4636,7.5964,670300.0],["2023-08-14",7.6059,7.6059,7.4352,7.4921,797400.0],["2023-08-15",7.4921,7.4921,7.3214,7.3593,856600.0],["2023-08-16",7.3404,7.4636,7.3024,7.3688,985400.0],["2023-08-17",7.4257,7.4731,7.2171,7.2929,1011500.0],["2023-08-18",7.2455,7.3593,7.2171,7.3404,870700.0],["2023-08-21",7.274,7.4921,7.274,7.4257,1148600.0],["2023-08-22",7.4447,7.5869,7.3404,7.568,1113700.0],["2023-08-23",7.6059,7.7671,7.5774,7.6818,1206500.0],["2023-08-24",7.6343,7.7766,7.4731,7.7292,1376000.0],["2023-08-25",7.7197,7.7956,7.6533,7.7482,2046000.0],["2023-08-28",7.7671,7.9947,7.6913,7.9663,1050600.0],["2023-08-29",7.9663,8.2698,7.8904,8.2129,3519900.0],["2023-08-30",8.2603,8.4405,8.099,8.1844,2322400.0],["2023-08-31",8.2034,8.2413,8.0611,8.099,4703700.0],["2023-09-01",8.1939,8.2508,7.9758,7.9758,909000.0],["2023-09-05",7.9758,8.0896,7.8335,7.9283,808200.0],["2023-09-06",7.9094,8.0232,7.8525,7.9378,763400.0],["2023-09-07",7.9378,7.9473,7.8145,7.8525,706900.0],["2023-09-08",7.862,8.0137,7.8525,7.9094,687400.0],["2023-09-11",8.0042,8.0706,7.8809,7.9758,3898300.0],["2023-09-12",7.9283,8.0801,7.8525,8.0137,845300.0],["2023-09-13",8.0327,8.0706,7.9758,8.0611,603100.0],["2023-09-14",8.0706,8.2698,8.0042,8.1844,894600.0],["2023-09-15",8.2603,8.4594,8.137,8.1465,3333900.0],["2023-09-18",8.1844,8.3077,8.1085,8.2318,910100.0],["2023-09-19",8.2887,8.2887,7.7861,7.8809,1305900.0],["2023-09-20",7.862,8.0801,7.8145,7.8335,964100.0],["2023-09-21",7.824,8.3456,7.7956,7.9947,2323500.0],["2023-09-22",8.0706,8.2223,8.0327,8.099,943700.0],["2023-09-25",8.0611,8.137,8.0327,8.099,3695200.0],["2023-09-26",8.0706,8.1749,7.9852,8.0232,1352500.0],["2023-09-27",8.0042,8.0706,7.843,7.9947,2451700.0],["2023-09-28",8.0137,8.2223,7.9663,8.0516,1429500.0],["2023-09-29",8.1465,8.1844,7.9568,8.0801,893900.0],["2023-10-02",8.0516,8.0516,7.7766,7.8525,1492700.0],["2023-10-03",7.8051,7.9473,7.7292,7.7482,1142700.0],["2023-10-04",7.7102,7.7387,7.5111,7.5964,1187100.0],["2023-10-05",7.5395,7.6533,7.4447,7.5774,1050700.0],["2023-10-06",7.5869,7.7861,7.5869,7.7007,796900.0],["2023-10-09",7.8051,7.9568,7.8051,7.824,683100.0],["2023-10-10",7.8714,7.8714,7.7007,7.7766,735400.0],["2023-10-11",7.8525,7.9189,7.7861,7.8904,948100.0],["2023-10-12",7.9094,7.9094,7.7007,7.7292,735500.0],["2023-10-13",7.9758,8.0896,7.8809,7.9568,573800.0],["2023-10-16",7.9568,8.156,7.9094,8.0516,1085900.0],["2023-10-17",8.0421,8.1939,7.8714,7.9663,1257000.0],["2023-10-18",8.0327,8.1939,7.8904,7.9568,828600.0],["2023-10-19",7.9378,8.0232,7.824,7.9947,819100.0],["2023-10-20",7.9947,8.3836,7.9947,8.099,1661300.0],["2023-10-23",8.0611,8.1654,7.8714,8.0327,1172400.0],["2023-10-24",8.0706,8.2508,8.0137,8.1844,1175500.0],["2023-10-25",8.2318,8.3361,8.1085,8.137,958900.0],["2023-10-26",8.1654,8.1749,7.9094,7.9568,1915300.0],["2023-10-27",8.0042,8.0232,7.7956,8.0042,999500.0],["2023-10-30",8.0421,8.0516,7.7671,7.8145,1001300.0],["2023-10-31",7.7102,7.7766,7.3309,7.6818,3985100.0],["2023-11-01",7.7671,7.8809,7.6438,7.7387,1005300.0],["2023-11-02",7.7576,7.8809,7.7482,7.7671,859300.0],["2023-11-03",7.8809,8.2413,7.8809,8.0042,2681300.0],["2023-11-06",8.0042,8.137,7.9947,8.0516,1583900.0],["2023-11-07",8.0327,8.1275,7.843,8.099,5100600.0],["2023-11-08",8.0421,8.2318,7.9473,8.0421,668800.0],["2023-11-09",8.0896,8.2413,8.0042,8.1844,1041900.0],["2023-11-10",8.1749,8.5353,8.156,8.4594,1432500.0],["2023-11-13",8.412,8.4974,7.9758,8.0042,1322200.0],["2023-11-14",8.1465,8.3456,8.099,8.2413,1024600.0],["2023-11-15",8.2508,8.3267,8.0232,8.2129,900000.0],["2023-11-16",8.2223,8.4879,8.1844,8.3077,2004500.0],["2023-11-17",8.4215,8.4499,8.2698,8.3267,1265400.0],["2023-11-20",8.2603,8.431,8.2223,8.3551,485700.0],["2023-11-21",8.4499,8.7345,8.4499,8.6017,2822400.0],["2023-11-22",8.6207,8.6965,8.5448,8.687,1152400.0],["2023-11-24",8.725,8.9052,8.6681,8.6776,640700.0],["2023-11-27",8.8103,8.8198,8.706,8.7914,1165200.0],["2023-11-28",8.8957,9.0284,8.7819,8.9715,1116400.0],["2023-11-29",9.0095,9.1517,9.0,9.0948,1153800.0],["2023-11-30",9.1043,9.1612,9.0474,9.0474,4954000.0],["2023-12-01",9.019,9.1328,8.9526,9.0854,2217500.0],["2023-12-04",8.9241,8.981,8.7629,8.8862,1444000.0],["2023-12-05",8.8103,8.8767,8.4025,8.8198,8013800.0],["2023-12-06",8.8767,8.9715,8.7724,8.8388,2152400.0],["2023-12-07",8.8767,8.8957,8.7155,8.8293,698200.0],["2023-12-08",8.706,9.019,8.706,8.9526,1736700.0],["2023-12-11",8.8672,8.9431,8.7914,8.8388,1138500.0],["2023-12-12",8.8388,8.9052,8.7534,8.7914,1329700.0],["2023-12-13",8.6586,9.1233,8.6586,9.1043,1412500.0],["2023-12-14",9.2086,9.6164,9.2086,9.4742,3180300.0],["2023-12-15",9.607,12.0727,9.607,11.8546,20400400.0],["2023-12-18",11.6649,12.5943,11.5985,12.4236,6808300.0],["2023-12-19",12.4236,13.2392,12.3003,13.2202,7904900.0],["2023-12-20",13.1444,14.3583,13.1159,14.0169,5479500.0],["2023-12-21",13.9884,14.4057,13.8462,14.1117,1578700.0],["2023-12-22",14.2729,14.5859,14.1212,14.3298,1412100.0],["2023-12-26",14.3678,14.3772,14.1117,14.3488,816500.0],["2023-12-27",14.4057,14.6523,14.2255,14.4341,961500.0],["2023-12-28",14.4341,14.9273,14.2065,14.3962,1096500.0],["2023-12-29",14.2634,14.4816,14.0453,14.4531,1304700.0],["2024-01-02",14.2919,14.3108,13.8461,13.941,1029100.0],["2024-01-03",13.7608,13.8651,13.5332,13.6944,1028800.0],["2024-01-04",13.6375,14.216,13.5522,14.0358,911400.0],["2024-01-05",14.0927,14.3962,13.9505,14.216,2048900.0],["2024-01-08",13.9884,14.3014,13.9505,14.235,1690500.0],["2024-01-09",14.2255,14.2824,13.8746,13.8936,1750100.0],["2024-01-10",13.9125,14.0738,13.6944,13.96,761300.0],["2024-01-11",13.9125,14.1401,13.6849,13.8367,955000.0],["2024-01-12",14.1307,14.491,13.9694,13.9789,776300.0],["2024-01-16",13.7513,13.922,13.4194,13.8651,817600.0],["2024-01-17",13.6565,13.7229,13.4194,13.5616,612500.0],["2024-01-18",13.7134,13.7134,13.5711,13.6849,626200.0],["2024-01-19",13.7323,14.1401,13.5427,14.1022,1099100.0],["2024-01-22",13.941,14.0358,13.7987,13.8746,546700.0],["2024-01-23",13.9694,14.1876,13.8461,13.922,979100.0],["2024-01-24",14.1781,14.3393,13.5427,13.6375,1092300.0],["2024-01-25",13.922,14.0927,13.7608,14.0927,791200.0],["2024-01-26",14.0453,14.529,13.941,14.3867,764800.0],["2024-01-29",14.51,15.0411,14.2539,14.8704,4550700.0],["2024-01-30",14.8514,14.8514,14.1117,14.3962,1105000.0],["2024-01-31",14.4152,14.6238,14.2539,14.3867,1130000.0],["2024-02-01",14.5954,15.098,14.5954,14.9937,2343100.0],["2024-02-02",14.7471,14.8325,14.2919,14.5385,658000.0],["2024-02-05",14.2824,14.5954,14.0548,14.5385,927400.0],["2024-02-06",14.5669,14.6238,14.3867,14.6143,475800.0],["2024-02-07",14.5669,14.6712,14.3393,14.4152,1294200.0],["2024-02-08",14.2824,14.529,14.2255,14.491,296100.0],["2024-02-09",14.4626,14.5005,14.3014,14.4531,425800.0],["2024-02-12",14.491,14.8799,14.4626,14.7566,606200.0],["2024-02-13",14.4626,14.4816,13.7513,14.2255,1764500.0],["2024-02-14",14.3772,14.5859,14.2824,14.529,583800.0],["2024-02-15",14.6617,14.9463,14.4721,14.6048,788300.0],["2024-02-16",14.5574,14.6712,14.3962,14.4626,562100.0],["2024-02-20",14.4341,14.7661,14.3488,14.7661,621900.0],["2024-02-21",14.4816,14.6807,14.1022,14.5669,756400.0],["2024-02-22",14.6143,14.8894,14.5385,14.7281,675100.0],["2024-02-23",14.7755,14.9652,14.5385,14.804,1198700.0],["2024-02-26",14.5954,14.8419,14.4531,14.7566,612100.0],["2024-02-27",14.8514,15.0316,14.6617,14.6997,964300.0],["2024-02-28",14.5574,14.5764,14.1117,14.2445,1097100.0],["2024-02-29",14.4247,14.4626,13.9884,14.3203,3085900.0],["2024-03-01",14.3867,14.7471,14.0358,14.3393,1420600.0],["2024-03-04",14.51,15.0316,14.4721,14.8988,2167600.0],["2024-03-05",14.9842,15.7049,14.8419,15.1644,3005200.0],["2024-03-06",15.3825,15.5058,15.1454,15.1833,1188400.0],["2024-03-07",15.3161,15.9041,15.1454,15.5817,2377300.0],["2024-03-08",15.6386,15.7619,15.0885,15.4015,1667400.0],["2024-03-11",15.5817,16.2835,15.5342,15.9231,2951200.0],["2024-03-12",15.3066,16.1412,15.2592,15.9895,2668800.0],["2024-03-13",16.0179,16.8051,15.9895,16.0653,2262500.0],["2024-03-14",15.9895,16.549,15.7619,16.4162,3492300.0],["2024-03-15",16.4067,16.8809,16.3498,16.6154,9018500.0],["2024-03-18",16.7197,16.7576,16.2929,16.53,2427200.0],["2024-03-19",16.4067,16.4731,16.1412,16.2645,2799200.0],["2024-03-20",16.2835,16.6438,15.98,16.4257,3066800.0],["2024-03-21",16.568,16.5869,16.1412,16.2265,2552900.0],["2024-03-22",16.0369,16.1981,16.0274,16.1791,787400.0],["2024-03-25",16.3119,16.3973,15.8188,16.1412,1882200.0],["2024-03-26",16.3688,16.3688,15.392,15.392,974700.0],["2024-03-27",15.3541,15.6006,15.0885,15.1833,1224500.0],["2024-03-28",15.3635,15.5532,15.0506,15.0601,2373000.0],["2024-04-01",15.2592,15.2592,14.491,14.5954,950900.0],["2024-04-02",14.6902,14.8325,14.6523,14.6902,2460400.0],["2024-04-03",14.6902,15.5058,14.6902,15.3635,1510900.0],["2024-04-04",15.2687,15.5437,14.9463,15.3256,1496400.0],["2024-04-05",15.4868,15.5817,15.0506,15.0601,1273200.0],["2024-04-08",15.1549,15.3541,14.8419,14.8988,812600.0],["2024-04-09",15.1644,15.5248,14.8609,15.2877,1561800.0],["2024-04-10",14.9273,15.4584,14.6617,15.2877,1099300.0],["2024-04-11",15.3825,15.7524,14.9842,15.6765,1160500.0],["2024-04-12",15.9326,16.4352,15.079,15.2213,2032100.0],["2024-04-15",15.4015,15.4015,14.8325,14.9178,1361100.0],["2024-04-16",14.6807,15.0126,14.4436,15.0126,1572900.0],["2024-04-17",14.9869,15.1679,14.663,14.8535,2170400.0],["2024-04-18",14.8535,15.4157,14.6725,15.2537,1368700.0],["2024-04-19",15.2727,15.349,15.1108,15.1679,877900.0],["2024-04-22",14.8154,15.0822,14.5677,15.025,1748000.0],["2024-04-23",14.9298,15.1012,14.7678,15.006,998500.0],["2024-04-24",14.9869,15.1489,14.6439,15.1012,1296600.0],["2024-04-25",15.0822,16.3208,14.7773,16.1016,2355800.0],["2024-04-26",16.2541,16.578,16.1302,16.559,900800.0],["2024-04-29",16.6733,17.0163,16.0731,16.9782,917400.0],["2024-04-30",16.6542,16.8067,15.3966,16.4827,2666700.0],["2024-05-01",16.6161,16.7209,15.3966,15.8253,938900.0],["2024-05-02",15.7491,16.2446,15.53,15.9206,535400.0],["2024-05-03",15.9968,16.1302,15.6729,16.0826,602400.0],["2024-05-06",16.3208,16.74,16.3017,16.3779,518000.0],["2024-05-07",16.3303,16.5876,16.1779,16.4065,317800.0],["2024-05-08",16.235,16.397,16.1493,16.3494,397100.0],["2024-05-09",16.4351,17.0544,16.3494,16.8162,871300.0],["2024-05-10",17.0258,17.0544,16.559,16.5685,623800.0],["2024-05-13",16.5304,16.5876,16.2255,16.3017,611300.0],["2024-05-14",16.3113,16.5876,16.0064,16.559,613500.0],["2024-05-15",16.6733,16.759,15.9587,16.4732,1981300.0],["2024-05-16",16.4446,16.4446,16.1016,16.3017,1129500.0],["2024-05-17",16.5209,16.8162,16.2446,16.6161,6169700.0],["2024-05-20",16.7686,17.2545,16.4732,17.1497,1518500.0],["2024-05-21",17.1306,17.95,17.0544,17.788,3136900.0],["2024-05-22",17.5022,17.5022,16.7495,16.9972,2539100.0],["2024-05-23",17.0163,17.083,16.3113,16.6924,1636500.0],["2024-05-24",16.559,17.0639,16.5399,17.0258,744600.0],["2024-05-28",17.5403,17.6261,17.0639,17.3212,753300.0],["2024-05-29",17.2164,17.2926,16.6066,16.9496,1063000.0],["2024-05-30",16.902,17.3879,16.8162,17.2068,718500.0],["2024-05-31",17.2164,17.3783,16.6352,17.0544,7516600.0],["2024-06-03",17.1211,17.1306,16.6924,16.8734,796300.0],["2024-06-04",16.6447,16.6638,15.9111,16.235,1974900.0],["2024-06-05",16.2541,16.6828,15.9492,16.578,804600.0],["2024-06-06",16.6447,17.083,16.6066,16.7972,519500.0],["2024-06-07",16.1874,16.3303,15.7872,16.0064,1177800.0],["2024-06-10",16.0826,16.3684,15.9968,16.3017,527600.0],["2024-06-11",16.2064,16.2064,15.8825,16.0921,711800.0],["2024-06-12",16.4161,16.4161,16.0921,16.2827,912300.0],["2024-06-13",16.1969,16.3875,15.7777,15.9397,680400.0],["2024-06-14",16.035,16.2255,15.711,16.0159,479000.0],["2024-06-17",16.0159,16.216,15.7205,16.2064,465600.0],["2024-06-18",16.2446,16.6828,16.1493,16.3589,997400.0],["2024-06-20",16.3875,16.6542,16.1874,16.2541,962900.0],["2024-06-21",16.8543,16.8543,16.0635,16.2541,4528400.0],["2024-06-24",16.3398,16.8924,16.3303,16.6638,2005000.0],["2024-06-25",16.6638,16.6828,16.0159,16.2731,1518000.0],["2024-06-26",16.1493,16.2636,15.8158,15.9778,752900.0],["2024-06-27",16.054,16.1683,15.6824,15.8539,1098400.0],["2024-06-28",15.9397,16.1779,15.7682,16.1493,1156100.0],["2024-07-01",16.2255,16.2731,15.8635,15.9492,956600.0],["2024-07-02",15.9206,16.0064,15.549,15.7205,890300.0],["2024-07-03",16.0064,16.3779,15.8158,15.8253,750300.0],["2024-07-05",16.054,16.3017,15.9111,16.1779,873200.0],["2024-07-08",15.9968,16.035,15.7491,16.0159,894400.0],["2024-07-09",15.9683,16.1016,15.7205,15.9492,670600.0],["2024-07-10",16.054,16.4637,15.9492,16.054,825500.0],["2024-07-11",16.5685,16.8734,16.1874,16.5018,1867800.0],["2024-07-12",16.4351,16.6542,16.3303,16.4827,575900.0],["2024-07-15",16.5113,16.7114,16.2064,16.4923,510200.0],["2024-07-16",16.5685,16.5685,16.1874,16.397,790600.0],["2024-07-17",16.4542,16.759,16.0731,16.216,969900.0],["2024-07-18",16.3398,16.4351,15.5205,15.5967,2793300.0],["2024-07-19",15.2632,15.5681,15.2061,15.4252,1876600.0],["2024-07-22",15.3775,15.5109,15.1203,15.3204,746900.0],["2024-07-23",15.2823,15.2918,14.9679,15.2156,828300.0],["2024-07-24",15.3299,15.6348,15.0727,15.1394,738200.0],["2024-07-25",14.7678,15.349,14.501,15.0346,1410300.0],["2024-07-26",14.9393,15.4824,14.7678,15.1679,2148400.0],["2024-07-29",15.1775,15.2156,14.6058,14.7201,329600.0],["2024-07-30",14.7583,14.8249,14.5963,14.7106,748300.0],["2024-07-31",15.0441,15.1298,14.682,14.7678,683600.0],["2024-08-01",14.8154,14.8821,14.3009,14.4343,1896400.0],["2024-08-02",14.5391,14.7106,13.996,13.996,1503100.0],["2024-08-05",13.2719,14.0437,12.767,14.0056,2134400.0],["2024-08-06",13.9103,13.9865,13.6626,13.6721,640600.0],["2024-08-07",13.8627,13.8912,13.4149,13.4911,1158300.0],["2024-08-08",13.6245,13.7483,13.4625,13.5673,613000.0],["2024-08-09",13.634,13.7197,13.4053,13.7197,623300.0],["2024-08-12",13.8627,13.9675,13.4816,13.8055,697000.0],["2024-08-13",13.7579,14.0246,13.6435,13.8722,588400.0],["2024-08-14",13.8817,13.8817,13.6531,13.8341,680600.0],["2024-08-15",13.9865,14.1104,13.796,13.8245,1398300.0],["2024-08-16",13.9008,14.0627,13.6912,13.8055,3076400.0],["2024-08-19",13.8055,13.8912,13.3672,13.4149,995500.0],["2024-08-20",13.3386,13.4339,13.0338,13.1481,1176100.0],["2024-08-21",13.2624,13.2624,12.8527,12.9099,1035200.0],["2024-08-22",12.9671,13.0242,12.605,12.6812,897100.0],["2024-08-23",12.7193,12.9766,12.6241,12.6431,769600.0],["2024-08-26",12.7479,12.8337,12.3859,12.424,778700.0],["2024-08-27",12.3287,12.4716,12.1953,12.3382,623800.0],["2024-08-28",12.1858,12.1953,11.8047,11.9095,1163600.0],["2024-08-29",11.9476,12.1286,11.8619,12.1191,1366300.0],["2024-08-30",12.1286,12.1286,11.6427,11.8142,1222700.0],["2024-09-03",11.557,11.6523,11.0997,11.2045,951900.0],["2024-09-04",11.1854,11.4236,11.0901,11.1663,703200.0],["2024-09-05",11.2902,11.6904,11.2045,11.6808,896000.0],["2024-09-06",11.6523,11.7475,11.3283,11.4236,928200.0],["2024-09-09",11.4522,11.5665,11.2902,11.4141,539100.0],["2024-09-10",11.3569,11.4426,11.0901,11.2902,581200.0],["2024-09-11",11.2426,11.4903,11.1854,11.4236,532400.0],["2024-09-12",11.6332,12.0429,11.5951,11.919,1773500.0],["2024-09-13",12.1763,13.0528,12.1382,12.8908,3456100.0],["2024-09-16",12.6717,12.9766,12.4907,12.7384,2762400.0],["2024-09-17",12.6431,12.7479,12.3859,12.5764,2511500.0],["2024-09-18",12.5383,13.4244,12.3668,12.8337,2510400.0],["2024-09-19",13.0623,13.1005,12.8432,12.9766,1869000.0],["2024-09-20",13.0528,13.2434,12.7575,13.0242,13903000.0],["2024-09-23",12.9671,13.0909,12.8623,12.8623,875200.0],["2024-09-24",13.1862,13.472,13.0242,13.2338,1366800.0],["2024-09-25",13.2243,13.3672,13.1671,13.1957,945000.0],["2024-09-26",13.3672,13.6245,13.3101,13.6149,1827800.0],["2024-09-27",13.6149,13.6531,13.3577,13.4149,737900.0],["2024-09-30",13.291,13.3005,13.0052,13.1862,880700.0],["2024-10-01",13.291,13.5387,13.1386,13.3482,744100.0],["2024-10-02",13.3672,13.5864,13.3386,13.3577,500500.0],["2024-10-03",13.1671,13.3863,13.0719,13.3482,694100.0],["2024-10-04",13.291,13.5292,13.1671,13.4053,946600.0],["2024-10-07",13.3482,13.4053,13.1862,13.3386,575300.0],["2024-10-08",13.1481,13.2529,12.6527,12.786,609900.0],["2024-10-09",12.7003,12.7765,12.3859,12.4145,1020600.0],["2024-10-10",12.4145,13.1481,12.4049,13.129,787800.0],["2024-10-11",13.2624,13.3196,12.8718,13.0433,912900.0],["2024-10-14",12.8813,13.1005,12.8146,12.9194,583400.0],["2024-10-15",12.9099,12.9099,12.5288,12.5383,589900.0],["2024-10-16",12.7098,13.0147,12.5669,12.6145,542300.0],["2024-10-17",12.767,12.9766,12.5383,12.7098,477300.0],["2024-10-18",12.8623,13.291,12.7956,13.0528,683800.0],["2024-10-21",13.3101,13.4434,13.0147,13.0909,614300.0],["2024-10-22",13.3101,13.6149,13.2434,13.291,967000.0],["2024-10-23",13.0719,13.129,12.8623,12.8718,613100.0],["2024-10-24",12.929,12.9671,12.6145,12.8718,829300.0],["2024-10-25",12.6908,12.9004,12.5669,12.6908,1135800.0],["2024-10-28",12.5669,12.7003,12.5002,12.5288,345600.0],["2024-10-29",12.6527,12.7003,12.3382,12.4716,759300.0],["2024-10-30",12.4049,12.5288,12.1001,12.4812,1314900.0],["2024-10-31",12.8623,13.1576,12.243,12.443,1250400.0],["2024-11-01",12.4335,12.586,12.0143,12.0429,1827700.0],["2024-11-04",12.0429,12.262,11.8904,12.262,752500.0],["2024-11-05",12.3478,12.5478,11.9762,12.0715,1063200.0],["2024-11-06",11.5665,11.9476,11.4998,11.6427,1504600.0],["2024-11-07",11.8333,12.0238,11.7285,11.9286,593100.0],["2024-11-08",11.738,11.8142,11.4712,11.6046,1214300.0],["2024-11-11",11.233,11.2997,11.0615,11.233,1299300.0],["2024-11-12",11.0997,11.7761,11.0997,11.7475,1593000.0],["2024-11-13",11.7666,11.8238,11.5189,11.7189,1053500.0],["2024-11-14",11.6523,11.8904,11.5951,11.7666,1843600.0],["2024-11-15",11.8523,12.0238,11.6427,11.738,2836000.0],["2024-11-18",11.9571,12.1858,11.8238,11.8904,597900.0],["2024-11-19",11.9667,12.0429,11.6332,11.8809,674600.0],["2024-11-20",11.7475,11.8428,11.5189,11.5665,391400.0],["2024-11-21",11.8904,11.8904,11.5284,11.6999,717900.0],["2024-11-22",11.7094,11.7189,11.4331,11.4903,633700.0],["2024-11-25",11.2902,11.5665,11.1473,11.4331,1645400.0],["2024-11-26",11.376,11.6141,11.2997,11.4331,603100.0],["2024-11-27",11.4808,11.6523,11.4522,11.5379,356100.0],["2024-11-29",11.6046,11.7285,11.4808,11.5284,347500.0],["2024-12-02",11.395,11.5189,11.3474,11.4808,889400.0],["2024-12-03",11.6046,11.8238,11.4808,11.6046,832000.0],["2024-12-04",11.5475,11.8523,11.5475,11.7094,529600.0],["2024-12-05",11.7094,11.9857,11.5856,11.7475,526600.0],["2024-12-06",11.6427,11.7285,11.4998,11.5093,456600.0],["2024-12-09",11.7285,12.5478,11.7285,12.3573,932100.0],["2024-12-10",12.3382,12.5764,12.1191,12.1763,1434000.0],["2024-12-11",12.2049,12.767,12.1953,12.7575,1289100.0],["2024-12-12",12.767,12.8623,12.605,12.7193,1017600.0],["2024-12-13",12.5097,12.6908,12.0619,12.2239,1080100.0],["2024-12-16",12.2239,12.605,12.2239,12.5574,1255500.0],["2024-12-17",12.424,12.4812,12.0715,12.2144,1014400.0],["2024-12-18",12.0905,12.2525,11.8619,11.9571,1314600.0],["2024-12-19",11.8904,11.9286,11.6713,11.8714,1111000.0],["2024-12-20",11.9095,12.3764,11.7761,12.0905,2463800.0],["2024-12-23",12.0048,12.0715,11.6999,11.7952,608900.0],["2024-12-24",11.8904,11.8904,11.6999,11.8333,434000.0],["2024-12-26",11.8047,11.9381,11.6523,11.7189,505700.0],["2024-12-27",11.6141,11.738,11.5189,11.6808,669200.0],["2024-12-30",11.7761,11.7761,11.3093,11.3664,1448400.0],["2024-12-31",11.3569,11.4808,10.9567,10.9758,819000.0],["2025-01-02",11.033,11.6332,10.9567,11.5284,532700.0],["2025-01-03",11.576,11.6808,11.3569,11.4045,1097800.0],["2025-01-06",11.4331,11.8904,11.4331,11.6237,580000.0],["2025-01-07",11.8047,12.1763,11.4998,11.5475,1017100.0],["2025-01-08",11.7094,12.1286,11.4808,12.0238,1267100.0],["2025-01-10",12.2811,12.4335,11.8619,12.1001,675400.0],["2025-01-13",11.8809,12.0429,11.6237,11.8714,578300.0],["2025-01-14",11.9571,12.243,11.8904,12.1763,798600.0],["2025-01-15",12.3001,12.3954,12.1001,12.3097,657000.0],["2025-01-16",12.3668,12.443,12.2525,12.2906,296300.0],["2025-01-17",12.2049,12.4621,12.1667,12.2811,893900.0],["2025-01-21",12.3859,12.5764,12.3478,12.3668,1068600.0],["2025-01-22",12.4812,12.5574,12.1667,12.3954,1162700.0],["2025-01-23",12.3001,12.3001,11.9571,12.243,479800.0],["2025-01-24",12.4526,12.5478,12.243,12.3859,781200.0],["2025-01-27",12.3097,12.3097,11.8809,11.9476,466800.0],["2025-01-28",11.9571,12.0334,11.7952,11.8142,398700.0],["2025-01-29",11.7761,12.0048,11.6808,11.919,390800.0],["2025-01-30",12.243,12.5193,12.0524,12.1858,1670000.0],["2025-01-31",12.3192,12.4812,12.0143,12.1572,754800.0],["2025-02-03",12.1096,12.4812,12.0238,12.3573,1659000.0],["2025-02-04",12.3954,12.5478,12.2811,12.3859,1106800.0],["2025-02-05",12.5002,12.929,12.424,12.5764,1307300.0],["2025-02-06",12.6527,12.6527,12.4716,12.5479,810300.0],["2025-02-07",12.6527,12.9004,12.3954,12.4335,380700.0],["2025-02-10",12.5764,12.8718,12.5097,12.7098,655800.0],["2025-02-11",12.5288,12.6431,12.3382,12.3478,903700.0],["2025-02-12",12.3287,12.8337,12.3287,12.5288,1436700.0],["2025-02-13",12.5574,12.767,12.3859,12.6527,556700.0],["2025-02-14",12.9671,13.0814,12.6717,12.7384,953500.0],["2025-02-18",12.8051,12.9671,12.5955,12.7956,579800.0],["2025-02-19",12.6145,12.7765,12.4621,12.6241,719500.0],["2025-02-20",12.6717,12.8623,12.443,12.4812,920900.0],["2025-02-21",12.2906,12.7098,11.8333,12.0048,4006600.0],["2025-02-24",11.9,12.2049,11.6904,12.1477,1158600.0],["2025-02-25",12.0429,12.262,11.7189,12.0143,1709300.0],["2025-02-26",11.9952,12.5097,11.9952,12.2334,603700.0],["2025-02-27",12.0715,12.2334,11.9857,12.2049,678800.0],["2025-02-28",12.0143,12.1858,11.8619,12.1477,983600.0],["2025-03-03",12.3478,12.5383,12.1382,12.1953,458000.0],["2025-03-04",12.2811,12.586,12.0905,12.443,535300.0],["2025-03-05",12.4812,13.2434,12.443,12.9575,1270000.0],["2025-03-06",12.9385,13.1481,12.8527,12.8813,987600.0],["2025-03-07",12.948,12.9575,12.4335,12.786,462400.0],["2025-03-10",12.7098,12.8623,12.3668,12.424,742200.0],["2025-03-11",12.5193,13.0338,12.5193,12.9861,700600.0],["2025-03-12",13.0433,13.2053,12.8908,12.9956,1244000.0],["2025-03-13",13.0719,13.6626,12.9099,13.5387,729400.0],["2025-03-14",13.7864,14.2438,13.4149,14.139,1510500.0],["2025-03-17",14.32,14.9869,14.32,14.663,2739100.0],["2025-03-18",15.0441,15.1584,14.7868,14.8535,1997100.0],["2025-03-19",14.8535,15.0346,14.5677,14.663,726800.0],["2025-03-20",14.3962,14.8249,14.3295,14.7964,619200.0],["2025-03-21",14.6916,14.7773,14.4534,14.7297,2823200.0],["2025-03-24",14.6916,14.9012,14.5582,14.6534,723700.0],["2025-03-25",14.844,15.1108,14.6058,14.7678,854500.0],["2025-03-26",14.7868,14.7964,14.3867,14.5391,1132500.0],["2025-03-27",14.6058,15.1298,14.5201,15.0441,1816300.0],["2025-03-28",15.1108,15.3966,14.7201,14.7583,1237900.0],["2025-03-31",14.6534,14.9488,14.3105,14.8916,759400.0],["2025-04-01",14.8726,15.0441,14.7201,14.8154,1199900.0],["2025-04-02",14.7773,14.8154,14.3867,14.501,2048000.0],["2025-04-03",13.7769,14.6153,13.6816,13.9198,1043300.0],["2025-04-04",13.5673,13.6912,12.3668,12.6908,1842100.0],["2025-04-07",12.4049,12.9861,11.9667,12.3287,2250900.0],["2025-04-08",12.7479,12.8432,12.1953,12.3287,1382100.0],["2025-04-09",12.6527,13.6531,12.6527,13.2624,1811900.0],["2025-04-10",13.3386,13.7674,13.1671,13.3386,830600.0],["2025-04-11",13.7769,14.3676,13.7674,14.1008,1195300.0],["2025-04-14",13.9579,14.3867,13.796,14.1485,678300.0],["2025-04-15",14.158,14.2819,13.8245,14.2152,591500.0],["2025-04-16",14.567,14.9848,14.4115,14.567,1228700.0],["2025-04-17",14.5378,14.5378,13.7507,13.8964,609400.0],["2025-04-21",14.3435,14.5572,14.0422,14.3532,941100.0],["2025-04-22",14.567,14.567,14.1199,14.2366,1763300.0],["2025-04-23",13.7701,14.4406,13.7507,14.0519,856100.0],["2025-04-24",14.1977,14.7613,14.1199,14.567,723200.0],["2025-04-25",14.3726,14.4115,13.9645,14.1588,1025400.0],["2025-04-28",14.0714,14.2754,13.7604,13.9742,1756700.0],["2025-04-29",13.7993,13.9353,13.5563,13.7798,597100.0],["2025-04-30",13.6049,13.7798,13.4105,13.7604,3735100.0],["2025-05-01",14.0422,14.0422,13.0801,13.5272,1147300.0],["2025-05-02",13.6341,13.9936,13.3037,13.9645,995100.0],["2025-05-05",14.2851,14.5087,14.2074,14.4406,677800.0],["2025-05-06",14.6836,15.0237,14.5864,14.9848,1953800.0],["2025-05-07",14.6836,14.771,14.4309,14.6156,851000.0],["2025-05-08",14.5961,14.6253,14.256,14.2851,707600.0],["2025-05-09",14.5087,14.6739,14.3337,14.5961,618800.0],["2025-05-12",14.2074,14.3532,13.809,13.8673,1354600.0],["2025-05-13",13.9353,14.1394,13.8478,14.1005,656600.0],["2025-05-14",13.8187,13.9062,13.6049,13.8187,691000.0],["2025-05-15",13.9645,14.1199,13.741,14.0908,1000500.0],["2025-05-16",13.741,14.1491,13.6535,14.1102,819000.0],["2025-05-19",14.2657,14.2949,14.0325,14.1977,355800.0],["2025-05-20",14.2268,14.4698,14.2268,14.392,501700.0],["2025-05-21",14.4989,14.7613,14.4504,14.5087,1423900.0],["2025-05-22",14.4309,14.5087,14.1491,14.1588,350500.0],["2025-05-23",14.4601,14.5767,14.188,14.5767,468300.0],["2025-05-27",14.3337,14.5184,14.188,14.3143,563900.0],["2025-05-28",14.3726,14.635,14.3143,14.4698,829900.0],["2025-05-29",14.5767,14.703,14.3823,14.6058,723700.0],["2025-05-30",14.5281,14.6447,14.4504,14.5572,1195900.0],["2025-06-02",14.9362,15.6942,14.9071,15.5485,3473500.0],["2025-06-03",15.3541,15.6262,15.1986,15.5873,1432600.0],["2025-06-04",15.84,15.84,15.5679,15.7137,1379500.0],["2025-06-05",16.0732,16.6563,16.0732,16.4814,2883900.0],["2025-06-06",16.5688,16.9381,16.3745,16.4717,1423800.0],["2025-06-09",16.5494,16.7923,16.4328,16.4619,1224400.0],["2025-06-10",16.5494,16.6174,15.8886,16.1121,819300.0],["2025-06-11",16.0927,16.151,15.7914,16.1315,1063600.0],["2025-06-12",16.2384,16.4133,16.0927,16.3356,570100.0],["2025-06-13",16.4522,16.8215,16.3162,16.4133,1147600.0],["2025-06-16",16.2967,16.4425,16.0246,16.0927,1006500.0],["2025-06-17",16.1315,16.2093,15.8983,16.1607,559000.0],["2025-06-18",16.0829,16.2676,16.0052,16.0927,384600.0],["2025-06-20",16.0343,16.1218,15.6262,15.7234,1844200.0],["2025-06-23",15.7331,15.9275,15.6748,15.7914,707400.0],["2025-06-24",15.4416,15.6554,15.1792,15.5485,767600.0],["2025-06-25",15.4318,15.6262,15.3444,15.6262,368600.0],["2025-06-26",15.6165,16.2481,15.5485,16.1996,966400.0],["2025-06-27",15.7623,15.8497,15.3347,15.6942,1160700.0],["2025-06-30",15.7623,16.0732,15.7234,15.9566,808000.0],["2025-07-01",16.0732,16.2579,15.8886,15.9372,351900.0],["2025-07-02",16.0732,16.1801,15.8789,16.151,640700.0],["2025-07-03",16.0635,16.287,15.976,16.2287,280400.0],["2025-07-07",16.0635,16.2773,15.8303,16.1412,548700.0],["2025-07-08",16.0927,16.2093,15.6456,15.772,1281300.0],["2025-07-09",15.7234,15.9469,15.6651,15.9372,592800.0],["2025-07-10",15.9663,16.1218,15.7234,16.0343,535500.0],["2025-07-11",16.1801,16.598,16.0927,16.4036,714700.0],["2025-07-14",16.6952,16.6952,16.0927,16.2287,483400.0],["2025-07-15",16.0732,16.1218,15.7331,15.9372,1418400.0],["2025-07-16",15.9858,16.0732,15.7331,15.9177,615200.0],["2025-07-17",15.6554,16.5008,15.6068,16.4522,1456700.0],["2025-07-18",16.5688,16.5688,15.9663,16.1121,447800.0],["2025-07-21",16.3842,17.1227,16.3356,16.9381,1147900.0],["2025-07-22",17.1519,17.4726,17.0547,17.2977,1136400.0],["2025-07-23",17.1908,17.424,16.9575,17.1519,758700.0],["2025-07-24",16.9478,17.3171,16.7146,17.2782,610400.0],["2025-07-25",17.2005,17.3463,16.6466,16.8798,595100.0],["2025-07-28",16.7729,16.909,16.5202,16.8409,782000.0],["2025-07-29",16.8118,17.1713,16.7146,17.113,594500.0],["2025-07-30",16.9867,17.0742,16.4814,16.6174,1218700.0],["2025-07-31",16.6854,16.734,16.4231,16.53,994300.0],["2025-08-01",16.9284,16.9284,16.4619,16.5591,549200.0],["2025-08-04",16.7437,17.0742,16.6563,17.0061,339900.0],["2025-08-05",16.8506,17.4434,16.8506,17.3948,926400.0],["2025-08-06",17.424,18.0751,17.4046,17.8224,1525200.0],["2025-08-07",17.9488,18.1917,17.5989,17.9779,2367300.0],["2025-08-08",18.2111,18.2597,17.7058,17.8127,882800.0],["2025-08-11",17.3948,17.8516,17.1519,17.6475,347500.0],["2025-08-12",17.7058,17.8321,17.5406,17.7641,325200.0],["2025-08-13",17.803,18.0265,17.7447,17.8904,828700.0],["2025-08-14",17.8224,18.0362,17.5892,17.735,1053700.0],["2025-08-15",17.6183,17.8419,17.5017,17.8321,1628200.0],["2025-08-18",17.9196,18.0265,17.56,17.9973,442100.0],["2025-08-19",17.9099,17.939,17.5212,17.6767,854300.0],["2025-08-20",17.7252,17.8419,17.5503,17.7836,832900.0],["2025-08-21",17.7252,18.1431,17.7252,17.871,624500.0],["2025-08-22",17.7933,18.5027,17.735,18.3375,1097600.0],["2025-08-25",18.3375,18.3375,17.9585,17.9779,745400.0],["2025-08-26",18.0556,18.4541,18.0459,18.4152,1700600.0],["2025-08-27",18.2694,18.3277,17.8516,18.0945,891200.0],["2025-08-28",18.1723,18.3763,18.0071,18.3277,520200.0],["2025-08-29",18.3277,18.697,18.2792,18.5998,1239200.0],["2025-09-02",18.9886,19.2704,18.7845,19.0857,1421300.0],["2025-09-03",19.2801,19.6202,19.1343,19.3773,1624400.0],["2025-09-04",19.2218,19.3967,19.076,19.2607,985800.0],["2025-09-05",19.5036,19.7174,19.0955,19.4259,898000.0],["2025-09-08",19.7174,19.8146,19.2023,19.455,851800.0],["2025-09-09",19.6008,19.6008,19.0274,19.0469,903700.0],["2025-09-10",19.1635,19.5522,19.1149,19.4744,1157900.0],["2025-09-11",19.3287,19.6785,19.2995,19.6105,1242000.0],["2025-09-12",19.6785,19.9117,19.3384,19.5036,683900.0],["2025-09-15",19.523,20.281,19.4064,20.0672,1775800.0],["2025-09-16",20.213,20.2422,19.4647,19.5425,1114500.0],["2025-09-17",19.3384,19.766,19.2024,19.2607,1160000.0],["2025-09-18",19.2704,19.523,18.9983,19.455,1052500.0],["2025-09-19",19.5328,20.3685,19.5328,20.3199,5248500.0],["2025-09-22",21.2042,21.4666,20.6211,20.9224,1784900.0],["2025-09-23",21.0487,21.6221,21.0099,21.4277,2208700.0],["2025-09-24",21.6707,22.3023,21.6512,22.2149,1720900.0],["2025-09-25",22.3898,22.6522,21.8262,22.2732,1083600.0],["2025-09-26",22.2246,22.5841,21.8845,22.5841,1263200.0],["2025-09-29",23.2644,23.7406,23.1769,23.6434,1307400.0],["2025-09-30",23.3713,23.9543,23.2255,23.6434,1509900.0],["2025-10-01",24.0029,24.4111,23.5754,23.9543,958600.0],["2025-10-02",24.1098,24.7415,23.1575,24.2264,1347000.0],["2025-10-03",24.275,24.5763,23.7406,23.7989,930900.0],["2025-10-06",24.1001,24.6832,23.8669,24.0904,896300.0],["2025-10-07",24.139,24.1779,23.5656,23.7503,1056300.0],["2025-10-08",24.5666,25.7035,24.4014,25.5189,1424600.0],["2025-10-09",25.9076,26.1894,23.9543,24.2264,1388900.0],["2025-10-10",24.3916,24.3916,23.5656,23.896,1466100.0],["2025-10-13",24.7026,25.1108,24.3819,24.9164,756000.0],["2025-10-14",24.4597,24.6929,24.2459,24.5666,909900.0],["2025-10-15",25.0136,25.8007,24.7415,24.8192,2256800.0],["2025-10-16",25.1691,26.2089,25.0233,26.0048,2699100.0],["2025-10-17",25.1691,25.5092,24.586,24.8484,2636000.0],["2025-10-20",25.5578,25.6355,24.5666,24.9261,1571500.0],["2025-10-21",23.1964,23.3907,21.6415,22.312,2254200.0],["2025-10-22",21.4957,22.3218,21.4763,22.2537,1985700.0],["2025-10-23",22.5161,22.6133,21.9525,22.2635,1431800.0],["2025-10-24",21.8456,22.3703,21.5929,21.8359,1406700.0],["2025-10-27",21.4569,21.6415,20.4171,20.8932,1632900.0],["2025-10-28",20.6114,21.5541,20.4074,21.486,1152300.0],["2025-10-29",22.2635,22.2635,21.486,21.6318,856300.0],["2025-10-30",21.5152,22.3509,21.4277,22.0885,977600.0],["2025-10-31",22.2537,23.0603,21.5249,22.1274,2877700.0],["2025-11-03",22.2149,22.4287,21.2431,21.3014,908600.0],["2025-11-04",20.7475,21.039,20.4462,20.5628,861400.0],["2025-11-05",21.0682,21.3597,20.66,21.0682,805600.0],["2025-11-06",21.3986,22.2149,21.0779,21.0876,723900.0],["2025-11-07",21.2042,21.8553,21.0682,21.7387,592000.0],["2025-11-10",22.5744,22.934,22.0594,22.6813,1393100.0],["2025-11-11",22.8562,23.0506,22.4384,22.7202,1978800.0],["2025-11-12",23.002,23.313,22.7493,22.8465,1961600.0],["2025-11-13",23.1575,23.1575,22.4675,22.934,2573100.0],["2025-11-14",22.108,23.2644,21.9622,22.8951,1737400.0],["2025-11-17",22.9826,23.0603,22.1663,22.3898,751500.0],["2025-11-18",22.3801,22.866,21.797,22.4287,922900.0],["2025-11-19",22.8465,23.5559,22.7688,23.2741,1430900.0],["2025-11-20",23.4782,23.8572,21.8262,22.1371,1881000.0],["2025-11-21",22.0691,22.7591,21.797,22.3703,822000.0],["2025-11-24",22.487,23.0895,22.4481,22.9534,2648800.0],["2025-11-25",23.0603,23.2061,22.6133,22.7202,1234700.0],["2025-11-26",23.1283,23.6142,22.7591,23.5948,1189600.0],["2025-11-28",23.9349,24.2653,23.7503,24.0807,1390200.0],["2025-12-01",24.6346,24.8775,24.1195,24.5083,1741200.0],["2025-12-02",24.4014,24.5957,23.4879,24.3236,903800.0],["2025-12-03",24.6832,24.9747,24.3916,24.4888,1427400.0],["2025-12-04",24.2362,24.7221,24.1195,24.5957,509400.0],["2025-12-05",24.8678,25.2177,24.1876,24.5374,846200.0],["2025-12-08",24.4402,24.5666,23.9349,24.1779,975900.0],["2025-12-09",24.1681,25.9173,24.1681,25.7036,1344800.0],["2025-12-10",25.5675,26.2769,25.344,26.0728,1344000.0],["2025-12-11",26.5976,27.3556,26.1214,26.996,3172600.0],["2025-12-12",27.8998,27.9872,26.8308,27.3653,1760700.0],["2025-12-15",27.8512,28.0747,26.5198,26.928,1514700.0],["2025-12-16",27.2195,28.065,26.8697,27.3167,1450000.0],["2025-12-17",27.686,27.9386,27.1807,27.3167,1332600.0],["2025-12-18",27.2098,27.8706,26.928,27.4528,1577500.0],["2025-12-19",27.1223,27.9289,27.1223,27.5499,7088700.0],["2025-12-22",28.4245,29.0368,27.9386,28.2982,1450000.0],["2025-12-23",28.6189,28.8813,28.2982,28.8521,2878100.0],["2025-12-24",29.027,29.027,28.3662,28.6772,334600.0],["2025-12-26",29.1534,29.2214,28.6092,28.7161,1392100.0],["2025-12-29",27.618,27.7443,27.0155,27.307,1417000.0],["2025-12-30",27.7832,28.133,27.3361,27.6957,844800.0],["2025-12-31",27.4139,27.9581,26.8017,27.0446,3866700.0],["2026-01-02",27.5791,27.9969,26.9183,27.7832,1225100.0],["2026-01-05",28.5411,29.3186,28.4342,28.6966,2757900.0],["2026-01-06",29.0173,29.5712,28.7647,29.2894,2593600.0],["2026-01-07",28.5703,29.8725,28.3565,29.8725,1743000.0],["2026-01-08",29.1534,30.3875,29.0368,30.3292,1068800.0],["2026-01-09",30.611,31.3107,30.2903,31.2913,787300.0],["2026-01-12",32.5449,33.5361,32.3116,33.4389,1307900.0],["2026-01-13",33.779,34.4301,33.1765,33.3709,1699800.0],["2026-01-14",34.1969,34.3135,32.4671,33.0405,1134700.0],["2026-01-15",32.6518,34.022,32.6518,33.9151,781300.0],["2026-01-16",33.4486,34.022,32.6615,33.7013,912400.0],["2026-01-20",34.9549,36.5389,34.6148,36.5292,2559700.0],["2026-01-21",37.2871,37.6856,35.5963,35.985,2660600.0],["2026-01-22",35.9267,36.4028,35.4699,35.4796,1566600.0],["2026-01-23",36.0821,36.4417,35.7517,36.053,1464500.0],["2026-01-26",38.2784,40.1247,37.705,38.0354,2221600.0],["2026-01-27",37.9674,38.3172,36.3154,37.0928,2428600.0],["2026-01-28",38.1715,38.7351,36.8693,37.9091,1868900.0],["2026-01-29",39.9207,39.9595,36.3348,37.4426,2273900.0],["2026-01-30",34.8383,35.7129,32.4866,33.2931,3628000.0],["2026-02-02",32.8364,33.8762,31.8646,33.0988,1808800.0],["2026-02-03",35.4408,35.9947,34.2066,35.5574,2257300.0],["2026-02-04",36.2279,36.2279,34.158,35.5185,1451100.0],["2026-02-05",33.575,34.4301,33.264,34.0123,1629900.0],["2026-02-06",34.7605,36.6555,34.6342,35.9072,1381200.0],["2026-02-09",36.5875,38.2881,36.5875,38.016,1386000.0],["2026-02-10",37.6564,38.2103,37.2774,37.9091,906200.0],["2026-02-11",39.3862,39.5611,37.8119,39.3376,1357600.0],["2026-02-12",38.91,39.1432,36.4223,36.4806,1028600.0],["2026-02-13",36.8401,37.5301,36.0336,36.8887,879100.0],["2026-02-17",35.4213,36.8596,34.469,36.2862,1473100.0],["2026-02-18",37.1608,38.1909,36.5778,36.7235,1438700.0],["2026-02-19",36.2473,37.6273,35.9558,37.1803,654700.0],["2026-02-20",36.6944,37.8411,36.568,37.326,2442200.0],["2026-02-23",38.016,38.016,36.7332,37.5495,1051600.0],["2026-02-24",36.5389,38.3367,36.5389,37.7925,1215400.0],["2026-02-25",38.463,40.0373,37.9965,38.8809,1957600.0],["2026-02-26",38.2201,40.0762,38.016,39.9693,1987200.0],["2026-02-27",41.0091,43.4094,40.9313,42.4376,3063700.0],["2026-03-02",42.7194,42.7777,40.0276,41.6116,2449800.0],["2026-03-03",38.7643,38.774,36.1016,37.6856,2615600.0],["2026-03-04",38.4533,38.4727,36.9276,38.2298,1610800.0],["2026-03-05",37.3843,37.4815,35.1395,36.2085,1305200.0],["2026-03-06",35.4116,36.6652,34.4301,35.985,1290800.0],["2026-03-09",35.3144,36.5292,34.5759,36.4514,1681800.0],["2026-03-10",37.1511,38.5893,36.6458,37.8022,1046700.0],["2026-03-11",37.0345,37.4232,35.7906,37.3163,1023800.0],["2026-03-12",36.9567,37.258,35.3436,35.7323,1023600.0],["2026-03-13",35.5963,35.6157,33.954,34.2649,2917000.0],["2026-03-16",34.401,35.5671,33.9928,35.0715,1031300.0],["2026-03-17",35.3047,35.6254,34.7702,35.2173,738800.0],["2026-03-18",33.9054,34.5273,32.817,33.0988,2436300.0],["2026-03-19",30.5139,31.301,29.717,30.99,2854700.0],["2026-03-20",30.99,30.9997,29.1534,29.4352,5391700.0],["2026-03-23",29.7462,31.8743,29.4546,30.8248,1278700.0],["2026-03-24",30.4361,31.3787,29.8045,31.2427,684500.0],["2026-03-25",32.6518,32.9044,31.8549,32.0687,1359700.0],["2026-03-26",30.8054,31.8743,30.6693,31.5439,2852400.0],["2026-03-27",31.4273,33.5069,31.1552,32.5837,2095100.0],["2026-03-30",33.2348,33.4389,32.0493,33.0016,1628400.0],["2026-03-31",33.8471,35.1201,33.5555,35.0229,1273800.0],["2026-04-01",35.8684,37.0151,35.2075,36.1307,997400.0],["2026-04-02",34.401,36.2571,33.8956,35.3825,879900.0],["2026-04-06",35.3922,35.9169,34.6342,35.2464,526300.0],["2026-04-07",35.2561,35.2561,33.7304,35.1687,810100.0],["2026-04-08",37.1511,37.1511,36.053,36.9956,1639200.0],["2026-04-09",37.3843,37.8897,36.0821,37.3455,955500.0],["2026-04-10",37.7439,38.1715,36.0919,36.7041,1185600.0],["2026-04-13",36.0433,36.8401,35.6643,36.7818,1127600.0],["2026-04-14",37.0442,37.9577,36.2959,36.4611,1237800.0],["2026-04-15",36.1113,36.3251,34.0123,34.3621,1893600.0],["2026-04-16",34.6439,35.4991,34.6148,35.159,968200.0],["2026-04-17",35.9072,36.6166,34.6342,34.7314,1682400.0],["2026-04-20",34.2552,34.3329,33.5167,34.09,1257800.0],["2026-04-21",33.77,33.96,31.64,31.76,1963300.0],["2026-04-22",32.36,32.6,31.7,31.82,1482800.0],["2026-04-23",31.11,31.96,30.91,31.96,1889500.0],["2026-04-24",32.25,32.76,31.31,32.76,1470300.0],["2026-04-27",33.0,33.56,32.15,32.54,1755600.0],["2026-04-28",32.1,32.73,30.46,31.1,2444800.0],["2026-04-29",30.66,30.72,29.88,30.02,1783200.0],["2026-04-30",31.19,32.73,30.38,32.59,3234400.0],["2026-05-01",32.21,32.74,31.58,32.44,730800.0],["2026-05-04",32.19,32.29,31.29,31.53,529400.0],["2026-05-05",32.16,32.77,31.67,31.98,1144300.0],["2026-05-06",33.29,34.43,33.11,34.05,1125900.0],["2026-05-07",34.8,35.77,33.87,33.93,2079500.0],["2026-05-08",34.61,35.74,34.26,35.36,774400.0],["2026-05-11",35.86,37.86,35.85,37.75,1174000.0],["2026-05-12",36.86,38.19,36.39,38.09,1583800.0],["2026-05-13",37.78,38.65,37.46,38.47,786400.0],["2026-05-14",38.09,38.5,36.86,37.15,1418300.0],["2026-05-15",35.6,35.63,34.0,34.29,2135100.0],["2026-05-18",34.5,34.88,33.9,34.01,661500.0],["2026-05-19",33.29,33.43,32.12,32.87,1007800.0],["2026-05-20",33.33,34.09,32.71,33.89,991100.0],["2026-05-21",33.5,34.59,33.12,33.71,674700.0],["2026-05-22",33.74,34.3,32.95,33.46,822800.0],["2026-05-26",34.39,35.33,33.91,35.09,768900.0],["2026-05-27",34.24,34.97,34.01,34.63,532900.0],["2026-05-28",34.21,35.6,33.79,35.01,596800.0],["2026-05-29",35.03,37.19,34.9,36.89,2288500.0],["2026-06-01",35.85,36.17,34.56,35.15,1285000.0],["2026-06-02",35.3,35.85,34.44,34.79,1213600.0],["2026-06-03",34.15,34.5,33.48,33.86,813400.0],["2026-06-04",34.1,35.09,33.91,34.27,1506400.0],["2026-06-05",33.1,33.42,30.16,30.26,1013800.0],["2026-06-08",30.5,30.59,29.24,30.23,1711300.0],["2026-06-09",31.54,33.35,30.27,30.99,1561200.0],["2026-06-10",30.68,30.87,29.8,30.68,1933000.0],["2026-06-11",30.76,32.91,30.61,32.76,1103700.0],["2026-06-12",33.3,33.98,32.75,33.42,727300.0],["2026-06-15",35.31,35.7,34.12,34.86,1454000.0],["2026-06-16",35.09,36.09,34.63,35.96,1395400.0],["2026-06-17",35.79,36.82,34.14,34.24,2213500.0],["2026-06-18",34.5,35.05,32.13,32.58,5272900.0],["2026-06-22",32.0,32.79,31.76,32.41,455200.0],["2026-06-23",30.88,31.6,30.63,31.0,1174500.0],["2026-06-24",29.92,30.53,29.41,29.75,1172800.0],["2026-06-25",30.45,31.24,29.79,30.68,1640100.0],["2026-06-26",30.71,31.84,30.15,30.42,758600.0],["2026-06-29",29.96,29.96,28.52,28.58,646500.0],["2026-06-30",28.89,29.56,28.45,29.29,961500.0],["2026-07-01",29.02,29.6,28.72,29.2,1945200.0],["2026-07-02",30.03,30.75,29.33,29.72,1248900.0],["2026-07-06",30.17,30.4475,29.64,29.96,584060.642472],["2026-07-07",29.95,29.975,28.5501,28.91,649753.4553],["2026-07-08",28.12,28.585,27.31,28.36,709073.906726],["2026-07-09",28.81,29.8,28.54,29.55,698677.528621],["2026-07-10",29.33,30.34,29.26,30,451865.026107],["2026-07-13",29.52,30.09,29.32,29.82,1039971.628747],["2026-07-14",31.11,31.53,30.58,31.03,937940.772754],["2026-07-15",30.86,31.365,30.1,30.71,957090.940083],["2026-07-16",30.565,30.565,29.43,30.17,922592.73964],["2026-07-17",29.51,30.485,29.25,30.24,1916509.046242],["2026-07-20",30.44,30.56,29.4,30.06,1080971.061304],["2026-07-21",30.74,31.49,29.71,31.25,773230.94496],["2026-07-22",31.84,32.8,31.66,32.09,1028167.500488],["2026-07-23",31.27,31.87,30.955,31.32,473194.71074],["2026-07-24",31.37,31.8399,30.89,30.91,630540.136895],["2026-07-27",31.22,31.98,30.65,31.72,330982.957647],["2026-07-28",30.88,31.445,30.04,30.38,502778.592361],["2026-07-29",30.19,31.12,29.165,30.22,583894.754038],["2026-07-30",30.94,32,30.42,31.86,1079176.823845],["2026-07-31",30.5,31.1589,30.17,30.28,635068.817867],["2026-08-03",30.3,30.64,29.66,30.47,682724.808739],["2026-08-04",31.52,32.375,31.3015,32.26,933739.591311],["2026-08-05",33.69,34.07,32.5,33,1155816.277903],["2026-08-06",32.56,33.4599,32.05,32.56,857845.713645],["2026-08-07",34.22,35.15,33.58,34.15,1429058.559194],["2026-08-10",33.91,34.59,33.6739,34.51,132822.412592],["2026-08-11",34.52,35.235,34.16,34.8,506965.205227],["2026-08-12",35.62,35.7,34.325,34.6,608662.18227],["2026-08-13",34.94,35.01,33.65,33.67,565335.77022],["2026-08-14",33.99,34.635,33.51,33.74,543992.556613]]}