{"t":"CXW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-07-15",13.2101,13.2101,12.3294,12.7147,3038850.0],["1997-07-16",12.7147,12.9624,12.5221,12.7698,722490.0],["1997-07-17",12.7422,13.3202,12.6597,13.2651,340530.0],["1997-07-18",13.2927,13.3752,12.9624,13.3752,278280.0],["1997-07-21",13.3752,13.4303,13.2651,13.3202,167100.0],["1997-07-22",13.4303,14.0633,13.4028,13.6229,183120.0],["1997-07-23",13.7055,13.788,13.6504,13.6504,202050.0],["1997-07-24",13.678,13.678,13.5404,13.6229,118590.0],["1997-07-25",13.5954,13.678,13.5679,13.6229,72420.0],["1997-07-28",13.678,13.7055,13.1551,13.4027,115950.0],["1997-07-29",13.2101,13.2101,12.8799,13.0725,155790.0],["1997-07-30",13.045,13.2927,12.6046,13.2376,91740.0],["1997-07-31",13.2651,13.6504,13.2101,13.6504,66870.0],["1997-08-01",13.5679,13.9257,13.5128,13.8706,59610.0],["1997-08-04",13.8431,13.8706,13.6229,13.7605,27810.0],["1997-08-05",13.7055,13.8706,13.7055,13.7605,14850.0],["1997-08-06",13.7055,13.8431,13.678,13.8156,29280.0],["1997-08-07",13.7605,13.7605,13.678,13.7055,17610.0],["1997-08-08",13.7055,13.733,13.5404,13.5679,19500.0],["1997-08-11",13.6504,13.6504,13.3202,13.3202,15600.0],["1997-08-12",13.4303,13.5128,13.3202,13.3202,21810.0],["1997-08-13",13.4303,13.4578,13.3477,13.4578,52980.0],["1997-08-14",13.4578,13.6229,13.4303,13.4853,31530.0],["1997-08-15",13.5954,13.6229,13.4853,13.5128,15690.0],["1997-08-18",13.5404,13.5679,13.4578,13.4853,33300.0],["1997-08-19",13.4853,13.6504,13.4853,13.5679,23100.0],["1997-08-20",13.5404,13.733,13.5128,13.678,44910.0],["1997-08-21",13.7055,13.8706,13.6504,13.8431,24630.0],["1997-08-22",13.7605,13.9257,13.6229,13.9257,24720.0],["1997-08-25",13.9257,14.0357,13.8981,14.0357,6030.0],["1997-08-26",13.9532,14.2559,13.9257,14.2009,25500.0],["1997-08-27",14.2559,14.2559,13.9807,13.9807,15960.0],["1997-08-28",13.9807,14.1733,13.9257,14.0633,8160.0],["1997-08-29",14.1733,14.5862,14.1733,14.5862,27720.0],["1997-09-02",14.6412,15.3017,14.6412,15.2191,23160.0],["1997-09-03",15.2191,15.2191,15.0815,15.1366,9840.0],["1997-09-04",15.1916,15.6044,15.1916,15.5769,23850.0],["1997-09-05",15.632,16.0723,15.5769,15.632,32160.0],["1997-09-08",15.687,15.687,15.1366,15.2742,54990.0],["1997-09-09",15.1916,15.4668,15.1091,15.4668,13530.0],["1997-09-10",15.4393,15.4393,15.2191,15.2742,30420.0],["1997-09-11",15.2191,15.3568,15.2191,15.3292,6210.0],["1997-09-12",15.3017,15.4944,15.3017,15.4393,36900.0],["1997-09-15",15.4944,15.5219,15.3017,15.3567,70380.0],["1997-09-16",15.4118,15.4118,15.1366,15.1916,75360.0],["1997-09-17",15.0265,15.1641,14.9715,14.9715,10320.0],["1997-09-18",14.9715,15.054,14.8614,14.8614,8400.0],["1997-09-19",14.6412,14.8889,14.5862,14.7513,32880.0],["1997-09-22",14.7513,15.0815,14.7513,15.0815,25590.0],["1997-09-23",14.9714,15.0265,14.8063,14.999,19950.0],["1997-09-24",14.9715,15.1641,14.9439,15.1366,13440.0],["1997-09-25",15.1091,15.2467,15.0265,15.2467,4050.0],["1997-09-26",15.054,15.2742,15.054,15.2742,18810.0],["1997-09-29",15.2467,16.0723,15.2467,15.9897,29310.0],["1997-09-30",15.8797,16.7328,15.7696,16.6227,43020.0],["1997-10-01",16.5677,16.5677,16.0173,16.0723,37740.0],["1997-10-02",16.0448,16.0998,15.9072,15.9897,19200.0],["1997-10-03",15.9072,16.1273,15.8521,16.0723,22500.0],["1997-10-06",16.1273,16.2099,16.0723,16.1273,12720.0],["1997-10-07",16.2374,16.4301,16.2374,16.4301,9900.0],["1997-10-08",16.4576,16.4576,16.2649,16.2925,4770.0],["1997-10-09",16.2649,16.2649,16.0998,16.1273,10590.0],["1997-10-10",16.0723,16.0723,15.8521,15.9897,16740.0],["1997-10-13",15.9897,15.9897,15.4118,15.5769,53220.0],["1997-10-14",15.5494,15.6044,15.4393,15.4668,19290.0],["1997-10-15",15.4118,15.4668,15.3567,15.3843,22470.0],["1997-10-16",15.3843,15.9072,15.3843,15.9072,24120.0],["1997-10-17",15.9072,15.9622,15.742,15.8521,64290.0],["1997-10-20",15.8796,15.8796,15.742,15.8246,11100.0],["1997-10-21",15.742,15.742,15.6044,15.632,34620.0],["1997-10-22",15.6044,15.6595,15.2467,15.4668,42900.0],["1997-10-23",15.2467,15.2467,14.2009,14.5311,126420.0],["1997-10-24",14.7238,14.9715,14.6412,14.9715,61680.0],["1997-10-27",14.9715,15.4118,14.8614,14.8614,102150.0],["1997-10-28",14.7238,15.0265,14.6962,14.9715,50100.0],["1997-10-29",14.9715,14.9715,14.8063,14.8614,26820.0],["1997-10-30",14.8063,14.999,14.6962,14.7513,33480.0],["1997-10-31",14.8339,15.1916,14.8339,15.1916,19050.0],["1997-11-03",15.2467,15.3567,15.1916,15.2467,24030.0],["1997-11-04",15.1916,15.2742,15.054,15.2467,19560.0],["1997-11-05",15.1916,15.3843,15.1641,15.3843,24870.0],["1997-11-06",15.3567,15.4943,15.3017,15.4668,18990.0],["1997-11-07",15.3843,15.3843,15.2742,15.2742,5790.0],["1997-11-10",15.3567,15.5219,15.3567,15.4944,20970.0],["1997-11-11",15.4944,15.4944,15.4118,15.4118,45060.0],["1997-11-12",15.4118,15.4118,15.2191,15.2191,23160.0],["1997-11-13",15.2191,15.2191,15.0265,15.1366,33690.0],["1997-11-14",15.1091,15.2467,15.1091,15.2467,4080.0],["1997-11-17",15.3567,15.8521,15.3567,15.8246,18210.0],["1997-11-18",15.8521,15.9622,15.7696,15.7696,5970.0],["1997-11-19",15.7971,15.8521,15.7971,15.8246,9990.0],["1997-11-20",15.742,15.7696,15.5219,15.5769,107970.0],["1997-11-21",15.6044,15.6595,15.5494,15.5494,15570.0],["1997-11-24",15.4393,15.5769,15.4118,15.5769,14910.0],["1997-11-25",15.5769,15.5769,15.4668,15.5769,16020.0],["1997-11-26",15.632,15.632,15.4668,15.5219,7710.0],["1997-11-28",15.5494,15.687,15.5494,15.687,3960.0],["1997-12-01",15.7145,16.6502,15.687,16.5126,26670.0],["1997-12-02",16.5126,16.6502,16.5126,16.6502,11580.0],["1997-12-03",16.6778,17.3933,16.6227,17.3383,25860.0],["1997-12-04",17.2557,17.3933,17.2282,17.3383,46740.0],["1997-12-05",17.2832,17.3933,17.2557,17.3933,33300.0],["1997-12-08",17.3933,17.4483,17.2832,17.3933,14160.0],["1997-12-09",17.3658,17.3658,17.1456,17.2557,9450.0],["1997-12-10",17.1731,17.2832,17.1731,17.2282,13680.0],["1997-12-11",17.1731,17.2282,16.8979,17.2282,28950.0],["1997-12-12",17.2282,17.4483,17.2282,17.3383,15180.0],["1997-12-15",17.5034,17.7786,17.4484,17.7236,41700.0],["1997-12-16",17.8336,17.9437,17.641,17.8612,40500.0],["1997-12-17",17.8612,17.9437,17.8061,17.9437,27870.0],["1997-12-18",18.0538,18.0538,17.8887,18.0538,5040.0],["1997-12-19",17.9988,17.9988,17.8336,17.8336,18030.0],["1997-12-22",17.8336,17.8336,17.641,17.7236,7320.0],["1997-12-23",17.6685,17.6685,17.5034,17.641,11220.0],["1997-12-24",17.5309,17.6135,17.5034,17.6135,10980.0],["1997-12-26",17.586,17.6685,17.586,17.6685,8640.0],["1997-12-29",17.7464,18.414,17.7464,18.414,8310.0],["1997-12-30",18.414,19.0816,18.2749,19.0816,10920.0],["1997-12-31",19.165,19.8604,19.0816,19.8604,17880.0],["1998-01-02",19.7491,19.7491,19.2206,19.2484,17670.0],["1998-01-05",19.165,19.165,18.1358,18.3584,59070.0],["1998-01-06",18.4696,18.6643,18.3305,18.3584,32400.0],["1998-01-07",18.3583,18.414,18.3027,18.3027,4290.0],["1998-01-08",18.3583,18.414,18.2193,18.414,20880.0],["1998-01-09",18.5252,18.6643,18.3862,18.414,27600.0],["1998-01-12",18.3583,18.4696,18.3027,18.4696,17880.0],["1998-01-13",18.5252,18.6643,18.4696,18.6087,10740.0],["1998-01-14",18.6365,18.6921,18.4696,18.6087,8880.0],["1998-01-15",18.4696,18.6365,18.4696,18.6087,14670.0],["1998-01-16",18.6643,18.6643,18.5252,18.5809,17010.0],["1998-01-20",18.6921,18.7756,18.4696,18.4974,23040.0],["1998-01-21",18.4696,18.5531,18.1914,18.2749,9720.0],["1998-01-22",18.2471,18.3862,17.802,17.802,6450.0],["1998-01-23",17.802,17.802,17.6073,17.6073,7650.0],["1998-01-26",17.6073,17.6073,17.1345,17.4126,12840.0],["1998-01-27",17.357,17.4126,17.1345,17.357,37920.0],["1998-01-28",17.357,17.6073,17.357,17.5239,20790.0],["1998-01-29",17.5239,18.108,17.5239,17.8298,16470.0],["1998-01-30",17.802,17.8577,17.7742,17.802,6900.0],["1998-02-02",17.802,17.9133,17.4126,17.4126,6120.0],["1998-02-03",17.4682,17.8577,17.357,17.8577,30690.0],["1998-02-04",17.802,17.8855,17.7742,17.8855,5790.0],["1998-02-05",17.8577,17.9133,17.8577,17.9133,52920.0],["1998-02-06",17.9133,18.1358,17.7742,18.0246,37560.0],["1998-02-09",18.0802,18.4696,18.0524,18.3305,13080.0],["1998-02-10",18.414,18.8034,18.414,18.7756,14370.0],["1998-02-11",18.6921,19.2206,18.6921,19.1372,15450.0],["1998-02-12",19.2206,19.8048,19.2206,19.7491,24900.0],["1998-02-13",19.6935,19.7769,19.6101,19.6657,8520.0],["1998-02-17",19.5822,19.6935,19.5266,19.5544,13800.0],["1998-02-18",19.5266,19.7213,19.5266,19.6935,15030.0],["1998-02-19",19.6935,19.6935,19.3319,19.3597,18060.0],["1998-02-20",19.3597,19.5822,19.3597,19.5822,4140.0],["1998-02-23",19.5822,19.6379,19.5544,19.6379,12960.0],["1998-02-24",19.6379,19.6935,19.5266,19.5266,16350.0],["1998-02-25",19.5544,19.5544,19.471,19.5544,2160.0],["1998-02-26",19.5544,19.5544,19.4153,19.471,2010.0],["1998-02-27",19.471,19.5822,19.4153,19.5822,11520.0],["1998-03-02",19.4988,19.4988,19.2484,19.3041,12300.0],["1998-03-03",19.3041,19.3041,19.165,19.165,5610.0],["1998-03-04",19.165,19.165,19.0537,19.1094,5850.0],["1998-03-05",19.1372,19.165,19.0816,19.0816,2160.0],["1998-03-06",19.1372,19.1372,19.0537,19.1094,3540.0],["1998-03-09",19.0259,19.1372,19.0259,19.0816,17190.0],["1998-03-10",19.0259,19.0259,18.9703,19.0259,2250.0],["1998-03-11",18.9981,19.1372,18.9425,19.1372,6870.0],["1998-03-12",19.0537,19.1372,18.859,18.9425,18210.0],["1998-03-13",18.9703,18.9703,18.5809,18.5809,32010.0],["1998-03-16",18.6365,18.6643,18.0802,18.108,26820.0],["1998-03-17",18.0802,18.1358,18.0246,18.108,30420.0],["1998-03-18",18.108,18.108,17.9689,17.9689,32760.0],["1998-03-19",17.9689,18.1915,17.9689,18.0246,25890.0],["1998-03-20",18.108,18.5531,18.108,18.5252,13650.0],["1998-03-23",18.5809,18.6921,18.5531,18.5531,10710.0],["1998-03-24",18.5252,18.5252,17.9133,18.1358,69060.0],["1998-03-25",18.0802,18.5252,18.0802,18.4696,11730.0],["1998-03-26",18.4974,18.6087,18.4974,18.6087,10620.0],["1998-03-27",18.6031,18.6874,18.575,18.6031,3300.0],["1998-03-30",18.6031,18.6593,18.3502,18.6031,21300.0],["1998-03-31",18.5188,18.6312,18.3783,18.6312,40170.0],["1998-04-01",18.6874,18.6874,18.3502,18.3502,7950.0],["1998-04-02",18.4345,18.6593,18.4064,18.4907,34020.0],["1998-04-03",18.5469,18.5469,18.4907,18.5188,10560.0],["1998-04-06",18.575,18.6031,18.4626,18.6031,6480.0],["1998-04-07",18.5469,18.5469,18.041,18.2377,12630.0],["1998-04-08",18.2096,18.5188,18.2096,18.5188,5430.0],["1998-04-09",18.5469,18.575,18.1534,18.2659,12810.0],["1998-04-13",18.3221,18.4064,18.3221,18.4064,22440.0],["1998-04-14",18.294,18.4064,18.294,18.3221,35820.0],["1998-04-15",18.3221,18.4907,18.3221,18.4064,6840.0],["1998-04-16",18.4064,18.4345,18.2378,18.3783,7710.0],["1998-04-17",18.4345,18.4345,18.041,18.041,54990.0],["1998-04-20",17.76,18.856,16.6922,16.8608,404520.0],["1998-04-21",16.636,17.0294,14.8937,15.7929,562560.0],["1998-04-22",15.9053,16.917,15.9053,16.5236,310620.0],["1998-04-23",16.636,16.636,15.4557,15.8491,330150.0],["1998-04-24",15.8491,15.8491,15.1747,15.5681,393690.0],["1998-04-27",15.6243,15.6243,14.7532,15.0904,65610.0],["1998-04-28",15.1747,15.8772,15.1747,15.7367,87330.0],["1998-04-29",15.7367,16.2707,15.54,15.7367,97710.0],["1998-04-30",15.821,16.0458,15.6805,15.9334,77730.0],["1998-05-01",15.8491,16.0458,15.7929,15.9896,10890.0],["1998-05-04",15.9334,15.9615,15.6805,15.6805,18540.0],["1998-05-05",15.6805,15.7367,15.5119,15.6243,35880.0],["1998-05-06",15.5119,15.5119,15.2871,15.3152,93090.0],["1998-05-07",15.2871,15.2871,14.8937,15.0623,55620.0],["1998-05-08",15.0623,15.5119,15.0623,15.3995,67500.0],["1998-05-11",15.4557,15.54,15.4276,15.4557,20310.0],["1998-05-12",15.3995,15.4276,15.1747,15.4276,41370.0],["1998-05-13",15.3433,15.3433,15.259,15.3433,100680.0],["1998-05-14",15.2871,15.5119,15.2871,15.2871,30000.0],["1998-05-15",15.3995,15.5119,15.3995,15.4838,62130.0],["1998-05-18",15.4557,15.5681,15.4557,15.4838,18930.0],["1998-05-19",15.4838,15.5681,15.3995,15.4276,159420.0],["1998-05-20",15.4276,15.4557,15.1747,15.259,14070.0],["1998-05-21",15.259,15.2871,14.9499,14.9499,20880.0],["1998-05-22",14.9499,15.0061,14.8375,14.9499,20010.0],["1998-05-26",14.8656,14.9499,14.6689,14.8375,25860.0],["1998-05-27",14.8375,14.8375,14.5565,14.5565,27090.0],["1998-05-28",14.5565,14.5565,13.9383,14.1912,44640.0],["1998-05-29",14.1912,14.1912,13.8821,14.0788,94230.0],["1998-06-01",14.1631,14.2193,14.0507,14.1631,21990.0],["1998-06-02",14.2474,14.2755,14.1069,14.2193,73200.0],["1998-06-03",14.2193,14.2193,14.0507,14.0507,24600.0],["1998-06-04",14.0507,14.1069,13.7696,13.8258,8280.0],["1998-06-05",13.8539,13.8539,13.5448,13.7134,48480.0],["1998-06-08",13.7696,14.0507,13.7696,13.9664,41400.0],["1998-06-09",13.9663,13.9663,13.7977,13.882,8730.0],["1998-06-10",13.8258,13.8258,13.2638,13.2638,97290.0],["1998-06-11",13.2076,13.2076,12.1398,12.477,158040.0],["1998-06-12",12.3646,12.3927,12.2522,12.2522,70890.0],["1998-06-15",12.1398,12.2241,11.8587,11.9712,59190.0],["1998-06-16",12.0274,12.2522,12.0274,12.1117,47700.0],["1998-06-17",12.0555,12.2241,12.0274,12.0274,26250.0],["1998-06-18",12.0555,12.1117,11.9712,12.1117,62910.0],["1998-06-19",11.9993,13.039,11.9993,13.039,48540.0],["1998-06-22",12.9828,13.4886,12.9828,13.3762,33600.0],["1998-06-23",13.2919,13.3481,13.0671,13.2076,17550.0],["1998-06-24",13.2076,13.7696,13.2076,13.601,12090.0],["1998-06-25",13.5448,13.5448,13.2638,13.3762,37830.0],["1998-06-26",13.4043,13.4886,13.3481,13.4886,19590.0],["1998-06-29",13.4829,13.5969,13.3974,13.3974,18360.0],["1998-06-30",13.1124,14.1385,13.1124,13.9675,59460.0],["1998-07-01",13.939,13.996,13.6825,13.7965,26340.0],["1998-07-02",13.825,13.825,13.7395,13.7395,8790.0],["1998-07-06",13.7395,13.768,13.654,13.654,7200.0],["1998-07-07",13.654,13.768,13.4544,13.7395,35070.0],["1998-07-08",13.7395,13.7395,13.5114,13.6254,5370.0],["1998-07-09",13.6255,13.7395,13.6255,13.6825,12750.0],["1998-07-10",13.6825,13.6825,13.5684,13.5969,10380.0],["1998-07-13",13.654,13.6825,13.5399,13.5969,8730.0],["1998-07-14",13.654,13.654,13.5114,13.5399,2340.0],["1998-07-15",13.5399,13.5399,13.2264,13.2264,5760.0],["1998-07-16",12.8843,12.9983,12.7703,12.8273,30870.0],["1998-07-17",12.7703,12.8558,12.5993,12.5993,14730.0],["1998-07-20",12.5993,12.6278,12.3142,12.5708,5580.0],["1998-07-21",12.5423,12.5993,12.3712,12.5993,12720.0],["1998-07-22",12.6563,12.8273,12.4853,12.5993,9210.0],["1998-07-23",12.5423,12.7703,12.3142,12.5993,16890.0],["1998-07-24",12.5708,12.5708,12.3142,12.3142,7020.0],["1998-07-27",12.3142,12.3142,11.8866,11.9722,22230.0],["1998-07-28",11.8581,11.9151,10.4329,10.4899,202740.0],["1998-07-29",10.4899,11.06,10.4899,10.8319,193260.0],["1998-07-30",10.8319,10.889,10.2048,10.3189,66030.0],["1998-07-31",10.2048,10.2048,9.6347,9.8343,108360.0],["1998-08-03",9.8343,10.5184,9.8343,10.4329,47370.0],["1998-08-04",10.4329,10.5754,9.9768,9.9768,54180.0],["1998-08-05",10.0338,10.0338,9.5207,9.7488,23250.0],["1998-08-06",9.6632,10.2048,9.5492,9.9768,23250.0],["1998-08-07",9.9198,10.2618,9.8058,9.9768,30840.0],["1998-08-10",10.0623,10.0623,9.6347,9.6347,100710.0],["1998-08-11",9.5207,9.5207,9.2357,9.4637,13020.0],["1998-08-12",9.4922,9.7773,9.4922,9.6917,32130.0],["1998-08-13",9.5777,9.6917,9.5492,9.6632,10770.0],["1998-08-14",9.5777,9.6917,9.5492,9.6347,32550.0],["1998-08-17",9.5777,9.7488,9.5207,9.6917,9720.0],["1998-08-18",9.6632,9.7488,9.5777,9.6917,94200.0],["1998-08-19",9.6632,10.3759,9.6632,10.1478,160680.0],["1998-08-20",10.1478,10.3759,10.0338,10.3474,48930.0],["1998-08-21",10.2904,10.3759,10.0338,10.2618,197370.0],["1998-08-24",10.2618,10.4614,10.2618,10.4044,5670.0],["1998-08-25",10.4614,10.6039,10.3759,10.3759,35610.0],["1998-08-26",10.4329,10.4329,10.1478,10.1478,37500.0],["1998-08-27",10.1478,10.1478,9.6062,9.6347,19950.0],["1998-08-28",9.6917,9.8058,9.5777,9.5777,14460.0],["1998-08-31",9.6062,9.8058,9.2927,9.3212,16110.0],["1998-09-01",9.4067,9.7488,9.3497,9.4922,48270.0],["1998-09-02",9.5777,9.6347,8.9221,8.9791,33540.0],["1998-09-03",8.8651,9.1216,8.8651,8.9221,26220.0],["1998-09-04",9.0076,9.0076,8.8081,8.8651,12240.0],["1998-09-08",8.8081,9.1216,8.8081,8.8366,19740.0],["1998-09-09",8.9506,8.9506,8.7796,8.8936,39180.0],["1998-09-10",8.8936,8.9506,8.6371,8.8651,12000.0],["1998-09-11",8.8936,9.2927,8.8936,9.2072,36600.0],["1998-09-14",9.2357,9.3782,9.1787,9.3497,46140.0],["1998-09-15",9.2927,9.4067,9.1216,9.3497,16110.0],["1998-09-16",9.4637,9.8058,9.4637,9.8058,57720.0],["1998-09-17",9.6917,9.7203,9.5207,9.5777,25680.0],["1998-09-18",9.6632,9.6917,9.4067,9.4352,106290.0],["1998-09-21",9.4352,9.4352,9.0076,9.0931,82740.0],["1998-09-22",9.1501,9.2927,9.1501,9.2642,85620.0],["1998-09-23",9.4637,9.4922,9.4067,9.4922,49860.0],["1998-09-24",9.5207,9.8628,9.5207,9.8628,54330.0],["1998-09-25",9.7488,9.7488,9.5777,9.7203,40260.0],["1998-09-28",9.5943,9.6234,9.4485,9.4485,14040.0],["1998-09-29",9.4776,9.6818,9.3318,9.3901,108270.0],["1998-09-30",9.361,9.361,8.1653,8.3986,70680.0],["1998-10-01",8.282,8.6903,8.2237,8.5736,77310.0],["1998-10-02",8.7486,8.8652,8.5444,8.8361,40890.0],["1998-10-05",8.7194,8.7194,8.1945,8.3986,31950.0],["1998-10-06",8.3986,8.7486,8.3403,8.3695,22200.0],["1998-10-07",8.3403,8.3986,8.0778,8.1653,30720.0],["1998-10-08",7.932,7.932,7.2322,7.4655,51600.0],["1998-10-09",7.4654,7.5821,7.4071,7.5821,48810.0],["1998-10-12",7.932,8.282,7.8154,8.2528,74070.0],["1998-10-13",8.2528,8.2528,7.932,7.9612,50700.0],["1998-10-14",8.0487,9.2152,8.0487,8.9235,77550.0],["1998-10-15",8.9527,9.6234,8.9527,9.3901,60630.0],["1998-10-16",9.3318,10.1483,9.3318,9.9734,125910.0],["1998-10-19",10.0025,10.0025,9.7692,9.8276,38400.0],["1998-10-20",9.9734,10.0025,9.8567,9.8859,26670.0],["1998-10-21",9.7401,10.3233,9.7401,10.2358,54240.0],["1998-10-22",10.3525,11.4606,10.3525,11.344,50670.0],["1998-10-23",11.3731,11.3731,11.0815,11.1982,46980.0],["1998-10-26",10.9649,11.7231,10.9649,11.6064,33900.0],["1998-10-27",12.1897,12.1897,11.8981,11.9855,105750.0],["1998-10-28",11.9272,11.9272,11.3148,11.3148,39900.0],["1998-10-29",11.344,11.344,10.9066,10.9357,39480.0],["1998-10-30",10.9649,11.1398,10.9357,10.9649,45360.0],["1998-11-02",11.0815,11.0815,10.7899,10.7899,11880.0],["1998-11-03",10.9066,10.9066,10.7024,10.7316,33870.0],["1998-11-04",10.7316,11.3148,10.7316,11.2273,91710.0],["1998-11-05",11.2565,11.6064,11.2565,11.5481,14580.0],["1998-11-06",11.6064,11.8397,11.4315,11.8397,32430.0],["1998-11-09",11.8981,12.248,11.8981,12.073,25470.0],["1998-11-10",12.0147,12.1605,11.8689,11.9855,51240.0],["1998-11-11",12.0147,12.248,11.9272,12.1022,40770.0],["1998-11-12",12.1022,12.248,11.6648,11.7231,61140.0],["1998-11-13",11.6939,11.8397,11.4606,11.519,9660.0],["1998-11-16",11.6064,11.9564,11.5481,11.8106,42150.0],["1998-11-17",11.8106,11.8106,11.4898,11.4898,44730.0],["1998-11-18",11.4606,11.6064,11.4606,11.5773,21900.0],["1998-11-19",11.5481,11.6356,11.4315,11.4315,24000.0],["1998-11-20",11.4023,11.519,11.3731,11.3731,27960.0],["1998-11-23",11.2565,11.2857,11.0232,11.0815,28530.0],["1998-11-24",11.1107,11.1107,10.7607,10.7899,26910.0],["1998-11-25",10.8774,11.4023,10.8482,11.4023,44190.0],["1998-11-27",11.4898,11.4898,11.4023,11.4898,12120.0],["1998-11-30",11.4898,11.519,11.2565,11.3148,33990.0],["1998-12-01",11.2273,12.248,11.2273,12.0439,74880.0],["1998-12-02",12.1314,12.1314,11.8106,11.8397,66090.0],["1998-12-03",11.7814,12.4813,11.7814,12.073,105840.0],["1998-12-04",12.073,12.1022,11.7814,11.7814,83310.0],["1998-12-07",11.8981,12.0147,11.8689,12.0147,43290.0],["1998-12-08",12.1022,12.1022,11.8106,11.8981,15180.0],["1998-12-09",12.0439,12.0439,11.4023,11.4023,56040.0],["1998-12-10",11.5481,11.5481,11.169,11.1982,38040.0],["1998-12-11",11.1982,11.1982,10.9649,11.0524,36720.0],["1998-12-14",10.8482,10.9357,10.7899,10.8482,46950.0],["1998-12-15",10.9649,10.9649,10.7316,10.7607,48630.0],["1998-12-16",10.9649,10.9649,10.5566,10.7024,27780.0],["1998-12-17",10.812,11.0205,10.7822,10.8716,334380.0],["1998-12-18",10.8418,10.8716,10.4248,10.6035,98490.0],["1998-12-21",11.0205,11.0205,10.6035,10.6631,59730.0],["1998-12-22",10.8418,10.8418,10.544,10.5738,69480.0],["1998-12-23",10.6929,10.6929,10.3355,10.4844,39960.0],["1998-12-24",10.544,10.544,10.4248,10.4546,21390.0],["1998-12-28",10.5142,10.5142,9.9483,10.1865,49500.0],["1998-12-29",10.0972,10.2163,9.978,10.0376,73500.0],["1998-12-30",10.1568,10.1568,9.8291,9.9185,58890.0],["1998-12-31",9.9483,10.4248,9.7696,9.7696,176850.0],["1999-01-04",10.127,11.0205,9.7695,10.961,363300.0],["1999-01-05",11.1992,11.378,10.6035,11.0503,153660.0],["1999-01-06",11.1695,11.6162,11.0503,11.1099,244020.0],["1999-01-07",11.1099,11.1099,10.544,10.9014,204150.0],["1999-01-08",10.8418,11.0801,10.544,10.6333,149130.0],["1999-01-11",10.7227,10.7227,9.9185,10.2461,167280.0],["1999-01-12",10.2461,10.2461,9.4121,9.4419,263400.0],["1999-01-13",9.2334,9.7696,8.8164,9.7696,157950.0],["1999-01-14",9.9483,10.2163,9.5908,9.7696,88560.0],["1999-01-15",9.7695,10.0972,9.5313,9.978,139470.0],["1999-01-19",9.978,10.0674,9.4121,9.5313,104220.0],["1999-01-20",9.71,9.978,9.4121,9.5313,126060.0],["1999-01-21",9.5611,9.5908,9.3526,9.4717,60390.0],["1999-01-22",9.3526,9.8291,9.2036,9.7398,115470.0],["1999-01-25",9.8291,9.8589,9.4717,9.5313,81510.0],["1999-01-26",9.6504,9.8589,9.5908,9.7993,132150.0],["1999-01-27",9.7993,10.127,9.7398,10.0972,101790.0],["1999-01-28",10.1865,10.3057,9.5908,9.8589,106440.0],["1999-01-29",9.978,10.0674,9.6802,9.7696,122070.0],["1999-02-01",9.5908,10.0376,9.5611,10.0078,177960.0],["1999-02-02",9.9483,10.4844,9.6504,10.4844,231900.0],["1999-02-03",10.3653,10.4546,10.0376,10.127,114960.0],["1999-02-04",10.0376,10.3355,9.9483,10.2759,142590.0],["1999-02-05",10.1568,10.4546,10.0972,10.2461,140760.0],["1999-02-08",10.1865,10.2461,9.978,10.0972,58530.0],["1999-02-09",10.0376,10.1568,10.0078,10.127,91980.0],["1999-02-10",10.0078,10.0078,9.5313,9.6206,109290.0],["1999-02-11",9.6206,9.71,9.4717,9.4717,90300.0],["1999-02-12",9.4419,9.4717,9.2334,9.293,75420.0],["1999-02-16",9.4121,9.5015,9.3526,9.4717,90390.0],["1999-02-17",9.4717,9.5611,9.3526,9.4419,136830.0],["1999-02-18",9.5015,9.5313,9.4121,9.5015,81360.0],["1999-02-19",9.5908,9.7695,9.5313,9.6504,135450.0],["1999-02-22",9.9483,9.9483,9.7696,9.8291,82830.0],["1999-02-23",9.8887,9.9483,9.6504,9.6504,120540.0],["1999-02-24",9.6802,9.7398,9.4717,9.4717,336540.0],["1999-02-25",9.4717,9.5611,9.3228,9.3228,164190.0],["1999-02-26",9.3823,9.5611,9.3526,9.5015,70890.0],["1999-03-01",9.7993,9.9483,9.5313,9.5908,109530.0],["1999-03-02",9.8291,9.8291,9.5313,9.5611,213000.0],["1999-03-03",9.5313,9.5313,9.2334,9.5015,188850.0],["1999-03-04",9.4717,9.5015,9.293,9.5015,206250.0],["1999-03-05",9.5611,9.71,9.5313,9.71,241920.0],["1999-03-08",9.8291,9.8291,9.5908,9.7696,131250.0],["1999-03-09",9.8589,9.978,9.71,9.978,148530.0],["1999-03-10",9.978,10.0972,9.8887,10.0376,104850.0],["1999-03-11",10.0078,10.0376,9.7695,9.9185,66330.0],["1999-03-12",9.8291,9.8887,9.5908,9.6206,138660.0],["1999-03-15",9.7398,9.8887,9.6206,9.71,61980.0],["1999-03-16",9.8291,9.8291,9.6504,9.71,89070.0],["1999-03-17",9.7651,9.9487,9.612,9.6426,121530.0],["1999-03-18",9.7345,9.8263,9.5814,9.612,132810.0],["1999-03-19",9.6732,9.7345,9.4896,9.5508,110100.0],["1999-03-22",9.612,9.612,9.2447,9.2753,128700.0],["1999-03-23",9.1529,9.1835,8.7549,8.8161,206610.0],["1999-03-24",8.7855,8.9386,8.1427,8.5406,270120.0],["1999-03-25",8.9386,8.9386,8.4488,8.5712,227220.0],["1999-03-26",8.51,8.6325,8.4488,8.4794,275220.0],["1999-03-29",8.5712,8.8161,8.5712,8.7855,161730.0],["1999-03-30",8.8467,8.9998,8.7243,8.8773,136260.0],["1999-03-31",8.9692,9.1835,8.51,8.5406,168900.0],["1999-04-01",8.6631,8.9386,8.6018,8.8773,68790.0],["1999-04-05",8.9998,9.0304,8.5712,8.6631,130320.0],["1999-04-06",8.6937,8.6937,8.357,8.3876,150090.0],["1999-04-07",8.4488,8.4488,8.0202,8.0202,302370.0],["1999-04-08",8.0814,8.3876,7.9896,8.2345,144180.0],["1999-04-09",8.2651,8.2651,7.9896,8.0202,150150.0],["1999-04-12",8.0814,8.2039,7.9284,8.1733,168630.0],["1999-04-13",8.2651,8.2651,8.0202,8.0814,102900.0],["1999-04-14",8.0814,8.1427,7.9896,8.0508,254040.0],["1999-04-15",8.0814,8.3263,8.0508,8.2345,206940.0],["1999-04-16",8.4182,9.1528,8.3876,8.5712,201180.0],["1999-04-19",9.061,9.3059,9.061,9.2141,229890.0],["1999-04-20",9.3671,9.3977,9.3059,9.3671,156360.0],["1999-04-21",9.4896,9.7651,9.4896,9.6732,307650.0],["1999-04-22",9.7957,10.0406,9.7957,10.0406,114480.0],["1999-04-23",10.01,10.1324,9.9181,10.01,69930.0],["1999-04-26",10.0712,10.1324,10.01,10.0712,60150.0],["1999-04-27",10.1018,10.163,9.8569,9.8569,82410.0],["1999-04-28",9.7957,9.8569,9.4284,9.5814,156810.0],["1999-04-29",9.5202,9.7345,9.4896,9.4896,69990.0],["1999-04-30",9.5202,9.7651,9.5202,9.5508,57180.0],["1999-05-03",9.4896,9.8569,9.4284,9.7039,87390.0],["1999-05-04",9.8263,9.9488,9.7039,9.8263,114000.0],["1999-05-05",9.8263,10.1936,9.7957,10.1324,173760.0],["1999-05-06",10.0406,10.2855,9.9181,10.2243,90810.0],["1999-05-07",10.2549,10.4079,10.1324,10.4079,97020.0],["1999-05-10",10.5304,10.8977,10.5304,10.8365,96060.0],["1999-05-11",10.8365,10.9589,10.6222,10.714,93630.0],["1999-05-12",10.6528,10.6528,10.3467,10.3467,87120.0],["1999-05-13",10.3773,10.3773,9.6426,9.6732,316440.0],["1999-05-14",9.4284,9.4896,8.2345,8.3263,877170.0],["1999-05-17",7.408,7.7141,7.1937,7.3162,1955310.0],["1999-05-18",7.2243,7.2243,6.1529,6.5509,1700010.0],["1999-05-19",6.6733,7.1631,6.6121,6.9182,626100.0],["1999-05-20",6.4896,6.857,6.4284,6.7345,735960.0],["1999-05-21",6.7652,6.9488,6.7039,6.857,608280.0],["1999-05-24",6.8264,6.857,6.4284,6.4896,368520.0],["1999-05-25",6.459,6.6427,6.4284,6.459,390600.0],["1999-05-26",6.5203,6.5815,6.3978,6.4896,204840.0],["1999-05-27",6.4284,6.4284,5.908,6.2448,728070.0],["1999-05-28",6.2448,6.2754,6.0917,6.1835,341040.0],["1999-06-01",6.2141,6.2448,5.755,5.8774,279210.0],["1999-06-02",5.8162,5.9692,5.7856,5.8774,263970.0],["1999-06-03",5.908,6.459,5.908,6.2754,317790.0],["1999-06-04",6.1223,6.2448,4.5305,5.3876,1348800.0],["1999-06-07",5.1427,5.2652,4.9285,5.2346,507780.0],["1999-06-08",5.204,5.3264,5.1121,5.1733,388470.0],["1999-06-09",5.204,5.2346,5.1121,5.204,271890.0],["1999-06-10",5.2346,5.2652,5.1733,5.204,170520.0],["1999-06-11",5.2652,5.2652,5.1121,5.1427,243210.0],["1999-06-14",5.0509,5.1121,4.5611,4.7448,397170.0],["1999-06-15",4.7448,5.0203,4.7142,4.9285,253410.0],["1999-06-16",5.1433,5.2084,5.0456,5.1759,188520.0],["1999-06-17",5.1433,5.3712,5.1433,5.3712,201210.0],["1999-06-18",5.5339,5.6641,5.4363,5.5014,178590.0],["1999-06-21",5.5014,5.5014,5.3386,5.4363,190290.0],["1999-06-22",5.4363,5.5339,5.4363,5.4688,215340.0],["1999-06-23",5.4363,5.5014,5.3712,5.4037,158940.0],["1999-06-24",5.4037,5.4037,5.2735,5.2735,157920.0],["1999-06-25",5.3386,5.3386,5.0456,5.1433,130800.0],["1999-06-28",5.0782,5.0782,4.8829,4.9154,219780.0],["1999-06-29",4.948,5.1759,4.8829,5.0131,203250.0],["1999-06-30",5.1433,5.241,5.0131,5.1108,295350.0],["1999-07-01",5.1433,5.3061,5.1108,5.2735,218700.0],["1999-07-02",5.2084,5.2735,5.1759,5.2084,175650.0],["1999-07-06",5.1759,5.1759,4.8503,4.948,360990.0],["1999-07-07",4.8503,4.9154,4.7527,4.7852,195600.0],["1999-07-08",4.8503,4.9154,4.7527,4.7527,169980.0],["1999-07-09",4.7201,5.0456,4.6876,5.0131,194730.0],["1999-07-12",5.0131,5.1433,5.0131,5.0782,134550.0],["1999-07-13",4.8829,5.1433,4.8829,5.1108,164820.0],["1999-07-14",5.1759,5.2735,5.0782,5.241,215220.0],["1999-07-15",5.3386,5.7618,5.3386,5.6316,270510.0],["1999-07-16",5.6967,6.1199,5.6967,5.6967,212070.0],["1999-07-19",5.7618,6.0873,5.7618,6.0548,130080.0],["1999-07-20",6.1199,6.2175,5.7618,5.892,152670.0],["1999-07-21",5.7944,6.0548,5.6641,5.9571,85320.0],["1999-07-22",6.0548,6.1524,5.8269,5.9246,61950.0],["1999-07-23",5.9246,6.0873,5.892,6.0873,92700.0],["1999-07-26",6.1199,6.4129,5.9897,6.0222,162720.0],["1999-07-27",6.1199,6.2501,6.0873,6.2175,91770.0],["1999-07-28",6.2826,6.9011,6.2826,6.7058,263640.0],["1999-07-29",6.7384,7.3569,6.7058,6.7384,272520.0],["1999-07-30",6.836,7.2592,6.836,7.2267,168450.0],["1999-08-02",7.2592,7.3894,6.9988,6.9988,99060.0],["1999-08-03",7.0639,7.0639,6.5105,6.8686,97500.0],["1999-08-04",6.836,6.9662,6.6733,6.7709,54270.0],["1999-08-05",6.836,6.9337,6.2501,6.7058,154620.0],["1999-08-06",6.7384,6.7384,6.5431,6.7058,45420.0],["1999-08-09",6.8035,6.836,6.6082,6.8035,37830.0],["1999-08-10",6.8686,7.0314,6.5105,6.7384,64590.0],["1999-08-11",6.6082,6.6733,6.5105,6.5105,137340.0],["1999-08-12",6.5431,6.7058,6.4129,6.478,88950.0],["1999-08-13",6.5105,6.7058,6.4129,6.5756,53880.0],["1999-08-16",6.5431,6.6082,6.3803,6.4454,93990.0],["1999-08-17",6.3803,6.4454,6.3152,6.3477,113970.0],["1999-08-18",6.3477,6.3803,6.3152,6.3477,64740.0],["1999-08-19",6.3478,6.3803,6.2826,6.2826,62610.0],["1999-08-20",6.2826,6.5431,6.2501,6.3477,91860.0],["1999-08-23",6.3803,6.5431,6.3477,6.5431,80730.0],["1999-08-24",6.5756,6.5756,6.3803,6.4129,76620.0],["1999-08-25",6.4454,6.6733,6.4454,6.6082,100170.0],["1999-08-26",6.6082,6.7709,6.6082,6.6733,53010.0],["1999-08-27",6.6733,6.836,6.6733,6.836,65760.0],["1999-08-30",6.9337,6.9662,6.7709,6.7709,74460.0],["1999-08-31",6.8035,6.836,6.7058,6.8035,75900.0],["1999-09-01",6.7709,7.2267,6.7709,6.9988,146250.0],["1999-09-02",7.0314,7.0314,6.9337,6.9337,123180.0],["1999-09-03",6.9988,7.0965,6.9011,6.9011,80040.0],["1999-09-07",7.0639,7.2267,6.9337,7.0965,118620.0],["1999-09-08",7.0965,7.0965,6.9662,7.0314,87810.0],["1999-09-09",7.0639,7.0639,6.8686,6.9337,94920.0],["1999-09-10",6.9662,6.9662,6.8035,6.836,91830.0],["1999-09-13",6.8686,6.9011,6.7709,6.8035,88350.0],["1999-09-14",6.7709,6.836,6.7058,6.836,142380.0],["1999-09-15",6.7542,6.8906,6.6859,6.7542,96960.0],["1999-09-16",6.6859,6.6859,6.3448,6.5154,121500.0],["1999-09-17",6.5154,6.6177,6.2425,6.3789,67830.0],["1999-09-20",6.5154,6.5154,6.1402,6.1402,110310.0],["1999-09-21",6.2084,6.2425,5.799,5.9696,114840.0],["1999-09-22",6.0037,6.1402,5.9355,6.0378,161940.0],["1999-09-23",6.2084,6.5495,6.1402,6.2766,77640.0],["1999-09-24",6.3107,6.3448,6.1743,6.2425,48030.0],["1999-09-27",6.3789,6.3789,5.9696,5.9696,101430.0],["1999-09-28",5.9355,6.0378,5.7649,5.9696,195150.0],["1999-09-29",6.0037,6.0037,5.7649,5.8673,164910.0],["1999-09-30",5.8673,5.9355,5.7649,5.8673,149730.0],["1999-10-01",5.9355,5.9355,5.799,5.8673,93480.0],["1999-10-04",5.8673,5.9014,5.7308,5.8331,186720.0],["1999-10-05",5.799,5.9014,5.7308,5.8673,72480.0],["1999-10-06",5.8673,5.9696,5.6967,5.9696,142470.0],["1999-10-07",6.0037,6.3107,5.9355,6.0378,108390.0],["1999-10-08",6.106,6.4131,6.0037,6.3107,58410.0],["1999-10-11",6.2766,6.3789,6.1402,6.3107,50610.0],["1999-10-12",6.2425,6.3448,6.1402,6.2084,90270.0],["1999-10-13",6.0719,6.2084,6.0378,6.106,33660.0],["1999-10-14",6.106,6.106,5.9014,6.0037,49380.0],["1999-10-15",5.9014,5.9014,5.6626,5.7308,150150.0],["1999-10-18",5.799,5.799,5.4238,5.5261,127950.0],["1999-10-19",5.5944,5.7649,5.4579,5.5261,69960.0],["1999-10-20",5.492,5.5944,5.4579,5.4579,74310.0],["1999-10-21",5.492,5.492,5.185,5.185,142110.0],["1999-10-22",5.2532,5.4579,5.2191,5.4579,235440.0],["1999-10-25",5.4579,5.4579,5.1168,5.3556,92460.0],["1999-10-26",5.3897,5.4238,5.2191,5.2532,61350.0],["1999-10-27",5.2874,5.4238,5.2874,5.3897,75960.0],["1999-10-28",5.3897,5.4238,5.2874,5.3556,107580.0],["1999-10-29",5.3556,5.5603,5.3556,5.5603,85890.0],["1999-11-01",5.5602,5.799,5.4238,5.799,90540.0],["1999-11-02",5.5944,5.8331,5.4579,5.5603,166680.0],["1999-11-03",5.6626,5.6626,5.4238,5.5261,77400.0],["1999-11-04",5.5261,5.5602,5.3897,5.5261,107820.0],["1999-11-05",5.492,5.5261,5.2874,5.3215,120090.0],["1999-11-08",5.3897,5.3897,5.2191,5.3556,105840.0],["1999-11-09",5.3897,5.3897,5.2532,5.2874,72240.0],["1999-11-10",5.2874,5.3215,4.878,5.2874,304740.0],["1999-11-11",5.0145,5.1168,4.9121,4.9803,348090.0],["1999-11-12",4.9803,5.1168,4.9462,5.0827,120900.0],["1999-11-15",5.0486,5.1168,5.0145,5.0486,111330.0],["1999-11-16",5.0827,5.1509,4.9803,4.9803,147240.0],["1999-11-17",5.0145,5.0486,4.9121,4.9462,148170.0],["1999-11-18",4.9121,4.9121,4.0934,4.7757,564360.0],["1999-11-19",4.7757,5.3556,4.6392,5.3556,275280.0],["1999-11-22",5.492,5.6967,5.3556,5.4238,192510.0],["1999-11-23",5.3897,5.3897,4.7757,4.878,195390.0],["1999-11-24",4.878,4.9462,4.7757,4.8439,1279980.0],["1999-11-26",4.9121,4.9121,4.7757,4.8439,45630.0],["1999-11-29",4.8439,4.8439,4.0934,4.4346,424590.0],["1999-11-30",4.4346,4.4687,4.2981,4.4346,129450.0],["1999-12-01",4.4004,4.5028,4.3322,4.4346,71370.0],["1999-12-02",4.4346,4.4346,4.2299,4.264,161280.0],["1999-12-03",4.264,4.2981,4.1958,4.1958,116940.0],["1999-12-06",4.0934,4.1958,3.8888,3.9911,285000.0],["1999-12-07",3.957,4.264,3.8888,4.1617,294420.0],["1999-12-08",4.1275,4.264,3.9229,3.9911,149940.0],["1999-12-09",4.0252,4.0252,3.5135,3.7182,290700.0],["1999-12-10",3.7864,4.1617,3.6841,4.0934,374070.0],["1999-12-13",4.1275,4.264,3.957,4.0934,173460.0],["1999-12-14",4.0934,4.1958,3.957,3.9911,144060.0],["1999-12-15",4.0593,4.264,4.0252,4.1275,165900.0],["1999-12-16",4.1275,4.1275,3.7182,3.7864,169320.0],["1999-12-17",3.7182,3.8205,3.3771,3.7523,254670.0],["1999-12-20",3.7182,3.9911,3.5476,3.65,264900.0],["1999-12-21",3.6159,3.65,3.4112,3.4794,230760.0],["1999-12-22",3.4112,3.5135,3.0019,3.343,661920.0],["1999-12-23",3.4112,3.4794,3.1042,3.1383,260100.0],["1999-12-27",3.2747,3.2747,2.4561,2.8654,2210310.0],["1999-12-28",2.7972,2.8995,2.7631,2.7972,1013460.0],["1999-12-29",3.1335,3.2863,3.1335,3.1717,702900.0],["1999-12-30",3.2099,3.2099,2.9424,3.0952,639720.0],["1999-12-31",3.0952,3.0952,3.0188,3.0952,368280.0],["2000-01-03",3.2099,3.2099,2.9806,3.057,249990.0],["2000-01-04",3.057,3.1717,2.9424,3.1335,203520.0],["2000-01-05",3.1335,3.2481,3.057,3.0952,306750.0],["2000-01-06",3.057,3.1335,3.057,3.1335,251790.0],["2000-01-07",3.1335,3.3627,3.1335,3.3627,287040.0],["2000-01-10",3.4774,3.7066,3.3627,3.6684,215460.0],["2000-01-11",3.6684,3.8213,3.5156,3.5156,190530.0],["2000-01-12",3.4009,3.5156,3.2863,3.2863,100500.0],["2000-01-13",3.2481,3.4392,3.2481,3.2863,164820.0],["2000-01-14",3.2481,3.4009,3.2099,3.2863,116400.0],["2000-01-18",3.1335,3.2099,3.057,3.1335,275790.0],["2000-01-19",3.057,3.1335,2.9424,3.057,182610.0],["2000-01-20",3.057,3.057,2.866,2.9042,140160.0],["2000-01-21",2.9042,2.9806,2.7513,2.9042,206220.0],["2000-01-24",3.0188,3.0188,2.7895,2.866,115260.0],["2000-01-25",2.7895,2.866,2.7513,2.8278,84510.0],["2000-01-26",2.8278,2.9042,2.7895,2.866,245520.0],["2000-01-27",2.866,2.866,2.6749,2.7131,77940.0],["2000-01-28",2.7131,2.7131,2.4456,2.6367,189510.0],["2000-01-31",2.5985,2.7513,2.5603,2.7131,169530.0],["2000-02-01",2.6749,2.7513,2.5985,2.6367,120000.0],["2000-02-02",2.6749,2.6749,2.522,2.6367,105810.0],["2000-02-03",2.6367,2.6367,2.4838,2.522,107790.0],["2000-02-04",2.4838,2.6749,2.4838,2.522,137520.0],["2000-02-07",2.522,2.522,2.3692,2.4456,160560.0],["2000-02-08",2.4456,2.866,2.4074,2.7895,370680.0],["2000-02-09",2.7131,2.9042,2.6749,2.9042,108870.0],["2000-02-10",2.866,3.3627,2.7895,3.0952,264840.0],["2000-02-11",3.2481,3.4009,3.057,3.057,90240.0],["2000-02-14",3.0952,3.0952,2.8278,2.9042,72420.0],["2000-02-15",2.9042,2.9424,2.6749,2.866,59130.0],["2000-02-16",2.9042,3.0188,2.7131,3.0188,83610.0],["2000-02-17",3.0188,3.0952,2.7513,2.8278,112140.0],["2000-02-18",2.7513,2.8278,2.2928,2.4456,653490.0],["2000-02-22",2.4456,2.4456,2.2546,2.2546,270270.0],["2000-02-23",2.2928,2.3692,2.2163,2.2928,161970.0],["2000-02-24",2.2928,2.331,2.2163,2.2546,119760.0],["2000-02-25",2.4074,3.057,2.4074,2.7513,457230.0],["2000-02-28",3.0188,3.057,2.7895,2.866,134910.0],["2000-02-29",2.866,3.1335,2.7895,3.1335,154200.0],["2000-03-01",3.1335,3.1717,2.9424,2.9424,105090.0],["2000-03-02",2.9042,2.9424,2.7513,2.8278,71070.0],["2000-03-03",2.7513,2.9806,2.4456,2.9042,113370.0],["2000-03-06",2.7895,2.9042,2.5985,2.6367,189210.0],["2000-03-07",2.5603,2.7131,2.522,2.7131,80430.0],["2000-03-08",2.6367,2.6367,2.4838,2.5603,119190.0],["2000-03-09",2.5603,2.6749,2.522,2.6749,74970.0],["2000-03-10",2.6367,2.6749,2.522,2.6367,26160.0],["2000-03-13",2.5985,2.6749,2.522,2.5603,23910.0],["2000-03-14",2.4838,2.5603,2.4456,2.5603,61740.0],["2000-03-15",2.4838,2.5603,2.4456,2.4838,89310.0],["2000-03-16",2.522,2.5603,2.4074,2.522,71790.0],["2000-03-17",2.5603,2.5603,2.4074,2.4456,120240.0],["2000-03-20",2.4456,2.522,2.3692,2.4074,59550.0],["2000-03-21",2.3692,2.4456,2.3692,2.4074,59550.0],["2000-03-22",2.331,2.4074,2.331,2.4074,78990.0],["2000-03-23",2.4074,2.4074,2.331,2.4074,72090.0],["2000-03-24",2.4074,2.4074,2.331,2.331,80880.0],["2000-03-27",2.331,2.3692,2.2928,2.2928,89640.0],["2000-03-28",2.331,2.331,2.1399,2.2163,162150.0],["2000-03-29",2.2928,2.3692,2.0253,2.1017,178140.0],["2000-03-30",2.0253,2.1399,1.9871,2.1017,125310.0],["2000-03-31",2.0635,2.1399,1.6814,1.8724,807960.0],["2000-04-03",1.7196,1.796,1.2992,1.7196,442650.0],["2000-04-04",1.6432,1.7196,1.4521,1.5667,343770.0],["2000-04-05",1.4903,1.6432,1.4139,1.6049,262860.0],["2000-04-06",1.5285,1.6049,1.4521,1.4903,164010.0],["2000-04-07",1.7578,2.4456,1.7578,2.0635,586230.0],["2000-04-10",2.1017,2.2928,2.1017,2.2163,237000.0],["2000-04-11",2.2546,2.2546,2.1017,2.1781,99000.0],["2000-04-12",2.1781,2.1781,2.0635,2.0635,67470.0],["2000-04-13",2.1017,2.1781,2.0253,2.0635,76020.0],["2000-04-14",2.0635,2.0635,1.9106,2.0253,108120.0],["2000-04-17",1.9871,2.1781,1.9106,2.1399,162450.0],["2000-04-18",2.1399,2.1399,1.9871,2.0635,121800.0],["2000-04-19",2.0253,2.1017,1.9871,2.0253,89970.0],["2000-04-20",2.0253,2.0635,1.7578,1.9106,235770.0],["2000-04-24",1.8724,1.9106,1.796,1.8342,102450.0],["2000-04-25",1.8342,1.9106,1.8342,1.9106,67140.0],["2000-04-26",1.9871,1.9871,1.7578,1.7578,139770.0],["2000-04-27",1.7578,1.8342,1.7578,1.7578,44040.0],["2000-04-28",1.7578,1.8724,1.7196,1.8724,187170.0],["2000-05-01",1.796,1.8342,1.5285,1.7196,134220.0],["2000-05-02",1.6814,1.7196,1.6049,1.6432,73890.0],["2000-05-03",1.6432,1.6432,1.3757,1.4903,254700.0],["2000-05-04",1.6432,1.7196,1.4903,1.6049,82170.0],["2000-05-05",1.6432,1.6432,1.4903,1.5285,42840.0],["2000-05-08",1.5667,1.5667,1.4521,1.4903,29310.0],["2000-05-09",1.4903,1.4903,1.2992,1.3757,157350.0],["2000-05-10",1.4139,1.4139,1.2992,1.3375,53010.0],["2000-05-11",1.3375,1.3757,1.2992,1.3375,34770.0],["2000-05-12",1.3374,1.3757,1.261,1.3757,73860.0],["2000-05-15",1.4139,1.4139,1.2228,1.261,101700.0],["2000-05-16",1.3757,1.3757,1.261,1.2992,41970.0],["2000-05-17",1.2992,1.3375,1.261,1.3375,61950.0],["2000-05-18",1.3757,1.4903,1.3757,1.4139,37740.0],["2000-05-19",1.4903,1.4903,1.3757,1.4139,39900.0],["2000-05-22",1.3757,1.4139,1.3375,1.3375,46410.0],["2000-05-23",1.3757,1.4139,1.3375,1.3375,30360.0],["2000-05-24",1.3374,1.3757,1.2228,1.2992,59730.0],["2000-05-25",1.3375,1.3375,1.2228,1.3375,42930.0],["2000-05-26",1.261,1.3757,1.261,1.3375,80490.0],["2000-05-30",1.261,1.4139,1.261,1.3757,49950.0],["2000-05-31",1.3757,1.5285,1.3757,1.5285,104310.0],["2000-06-01",1.5667,1.5667,1.3757,1.4139,110250.0],["2000-06-02",1.4521,1.4521,1.2992,1.3375,72690.0],["2000-06-05",1.2992,1.3757,1.2228,1.2992,162480.0],["2000-06-06",1.261,1.2992,1.2228,1.2992,118890.0],["2000-06-07",1.2992,1.2992,1.2228,1.261,33900.0],["2000-06-08",1.261,1.2992,1.2228,1.2992,75930.0],["2000-06-09",1.261,1.2992,1.261,1.2992,86190.0],["2000-06-12",1.2992,2.1399,1.261,2.0253,446190.0],["2000-06-13",2.1399,2.2928,1.7578,1.796,237510.0],["2000-06-14",1.6432,1.9106,1.6432,1.9106,78090.0],["2000-06-15",1.9106,2.1017,1.8342,1.9871,117030.0],["2000-06-16",2.0635,2.0635,1.9871,1.9871,37080.0],["2000-06-19",2.0635,2.0635,1.8342,1.9489,36570.0],["2000-06-20",1.9489,1.9871,1.9106,1.9489,26940.0],["2000-06-21",1.9489,1.9489,1.8342,1.9489,35790.0],["2000-06-22",1.8724,1.9871,1.796,1.9871,28020.0],["2000-06-23",1.9106,2.1017,1.8724,2.1017,53880.0],["2000-06-26",1.9871,2.1017,1.9489,1.9871,81810.0],["2000-06-27",1.9871,1.9871,1.9106,1.9489,34650.0],["2000-06-28",1.8724,1.9489,1.8342,1.9489,69270.0],["2000-06-29",1.8724,2.1017,1.8724,1.9106,175200.0],["2000-06-30",1.9489,2.1017,1.8629,2.0635,396930.0],["2000-07-03",1.9489,1.9871,1.6814,1.8724,104700.0],["2000-07-05",1.8342,1.8724,1.7196,1.7196,127230.0],["2000-07-06",1.6432,1.7196,1.6049,1.6814,74550.0],["2000-07-07",1.6049,1.6432,1.4521,1.5667,157110.0],["2000-07-10",1.5285,1.6814,1.4903,1.5667,142920.0],["2000-07-11",1.5285,1.6432,1.4903,1.5667,32370.0],["2000-07-12",1.5285,1.6814,1.5285,1.6814,55080.0],["2000-07-13",1.6814,1.7196,1.6049,1.6814,69540.0],["2000-07-14",1.6049,1.6814,1.6049,1.6432,39870.0],["2000-07-17",1.6049,1.6049,1.4903,1.5667,106440.0],["2000-07-18",1.4903,1.5285,1.4139,1.4903,116880.0],["2000-07-19",1.4903,1.4903,1.4139,1.4521,100200.0],["2000-07-20",1.4139,1.4903,1.4139,1.4521,125910.0],["2000-07-21",1.4521,1.4903,1.4139,1.4521,15180.0],["2000-07-24",1.4139,1.4903,1.3757,1.4521,54480.0],["2000-07-25",1.4521,1.5667,1.4139,1.5667,75660.0],["2000-07-26",1.5667,1.6049,1.4139,1.4521,86430.0],["2000-07-27",1.4521,1.4903,1.3757,1.4521,27810.0],["2000-07-28",1.4139,1.4139,1.2992,1.4139,68970.0],["2000-07-31",1.4139,1.6814,1.3757,1.6814,138540.0],["2000-08-01",1.6814,1.7578,1.5667,1.6814,71490.0],["2000-08-02",1.6432,1.7196,1.5285,1.6814,41970.0],["2000-08-03",1.6814,1.6814,1.5285,1.6432,22350.0],["2000-08-04",1.6049,1.6432,1.5285,1.6432,20250.0],["2000-08-07",1.6049,1.6432,1.4903,1.5667,79260.0],["2000-08-08",1.5667,1.6049,1.4139,1.5285,150570.0],["2000-08-09",1.4903,1.4903,1.3757,1.4521,77010.0],["2000-08-10",1.4521,1.4521,1.3757,1.3757,44910.0],["2000-08-11",1.3757,1.5667,1.3757,1.4139,37530.0],["2000-08-14",1.4521,1.5667,1.4521,1.5667,114060.0],["2000-08-15",1.5285,1.5667,1.4903,1.4903,69090.0],["2000-08-16",1.5285,1.5285,1.4903,1.5285,70710.0],["2000-08-17",1.5285,1.5285,1.4521,1.4521,43410.0],["2000-08-18",1.4139,1.4139,1.261,1.261,260340.0],["2000-08-21",1.261,1.4139,1.2228,1.3757,284220.0],["2000-08-22",1.3757,1.3757,1.261,1.261,194610.0],["2000-08-23",1.2992,1.2992,1.2228,1.2228,104370.0],["2000-08-24",1.2228,1.261,1.2228,1.2228,38970.0],["2000-08-25",1.261,1.4139,1.261,1.3757,100830.0],["2000-08-28",1.3757,1.4139,1.2992,1.2992,58830.0],["2000-08-29",1.2992,1.2992,1.2228,1.2992,56010.0],["2000-08-30",1.2992,1.2992,1.2228,1.2992,107130.0],["2000-08-31",1.261,1.4521,1.261,1.4521,165810.0],["2000-09-01",1.4521,1.4521,1.261,1.3375,41550.0],["2000-09-05",1.3375,1.3375,1.261,1.261,81390.0],["2000-09-06",1.3374,1.3374,1.261,1.2992,134520.0],["2000-09-07",1.2992,1.2992,1.2228,1.261,79410.0],["2000-09-08",1.261,1.261,1.1846,1.261,217380.0],["2000-09-11",1.261,1.2992,1.1846,1.2228,191580.0],["2000-09-12",1.2228,1.2228,1.1082,1.2228,235020.0],["2000-09-13",1.261,1.261,1.2228,1.2228,111450.0],["2000-09-14",1.2228,1.2228,1.1846,1.2228,84030.0],["2000-09-15",1.1846,1.2228,1.1846,1.1846,59130.0],["2000-09-18",1.1846,1.2228,1.07,1.1464,110790.0],["2000-09-19",1.1464,1.1846,1.1464,1.1846,67740.0],["2000-09-20",1.1846,1.1846,1.07,1.1082,66480.0],["2000-09-21",1.1464,1.1846,1.1082,1.1082,61290.0],["2000-09-22",1.07,1.1082,0.9935,1.07,55740.0],["2000-09-25",0.7867,1.7308,0.7867,1.4948,235800.0],["2000-09-26",1.4948,1.5735,1.3374,1.4948,253980.0],["2000-09-27",1.4161,1.4948,1.3374,1.4161,102900.0],["2000-09-28",1.4948,1.4948,1.2588,1.2588,104160.0],["2000-09-29",1.3375,1.6521,1.1014,1.6521,246150.0],["2000-10-02",1.3374,1.4948,1.3374,1.4161,35430.0],["2000-10-03",1.4948,1.4948,1.3375,1.3375,54750.0],["2000-10-04",1.3375,1.4161,1.3375,1.3375,55200.0],["2000-10-05",1.4161,1.4161,1.3374,1.4161,88590.0],["2000-10-06",1.3374,1.4161,1.2588,1.2588,86370.0],["2000-10-09",1.3375,1.4161,1.3375,1.3375,158310.0],["2000-10-10",1.4161,1.4161,1.3375,1.3375,127860.0],["2000-10-11",1.3375,1.4161,1.2588,1.3375,209790.0],["2000-10-12",1.3375,1.3375,1.1801,1.1801,89670.0],["2000-10-13",1.2588,1.2588,1.1014,1.2588,45570.0],["2000-10-16",1.1801,1.2588,1.0228,1.1014,97830.0],["2000-10-17",1.0228,1.1014,0.9441,1.0228,44700.0],["2000-10-18",1.0228,1.1014,0.9441,1.1014,77490.0],["2000-10-19",1.1014,1.1801,0.9441,1.1801,41790.0],["2000-10-20",1.1801,1.1801,0.9441,1.0228,108270.0],["2000-10-23",1.1014,1.1801,1.0228,1.0228,44670.0],["2000-10-24",1.0228,1.1014,1.0228,1.0228,27510.0],["2000-10-25",1.0228,1.1014,0.9441,1.0228,60810.0],["2000-10-26",1.0228,1.1014,0.8654,1.0228,54720.0],["2000-10-27",1.0228,1.1014,0.9441,1.1014,220890.0],["2000-10-30",1.1014,1.1014,0.9441,0.9441,79530.0],["2000-10-31",1.0228,1.0228,0.9441,1.0228,68520.0],["2000-11-01",1.0228,1.0228,0.7081,0.9441,157650.0],["2000-11-02",1.0872,1.186,1.0872,1.186,50850.0],["2000-11-03",1.186,1.186,0.9884,1.0872,106110.0],["2000-11-06",1.0872,1.186,0.8895,1.0872,138540.0],["2000-11-07",1.0872,1.0872,0.7907,0.8895,347880.0],["2000-11-08",0.7907,0.8895,0.7907,0.8895,208380.0],["2000-11-09",0.8895,0.9884,0.7907,0.8895,275010.0],["2000-11-10",0.8895,0.8895,0.7907,0.8895,93360.0],["2000-11-13",0.8895,0.8895,0.7907,0.7907,89010.0],["2000-11-14",0.7907,0.8895,0.6919,0.8895,320760.0],["2000-11-15",0.7907,0.7907,0.4942,0.593,300240.0],["2000-11-16",0.5436,0.6919,0.4448,0.6919,347100.0],["2000-11-17",0.6919,0.9884,0.5436,0.7413,1351650.0],["2000-11-20",0.7413,0.7907,0.6424,0.7413,63000.0],["2000-11-21",0.7907,0.7907,0.6919,0.7907,146010.0],["2000-11-22",0.7413,0.7907,0.6424,0.7907,80940.0],["2000-11-24",0.7413,0.7907,0.6919,0.7907,158490.0],["2000-11-27",0.7907,0.7907,0.593,0.593,151710.0],["2000-11-28",0.6424,0.6919,0.593,0.593,141930.0],["2000-11-29",0.593,0.6424,0.5436,0.593,133800.0],["2000-11-30",0.5436,0.593,0.4942,0.593,134880.0],["2000-12-01",0.593,0.593,0.5436,0.593,127350.0],["2000-12-04",0.593,0.593,0.4942,0.5436,117450.0],["2000-12-05",0.4942,0.5436,0.4448,0.5436,318480.0],["2000-12-06",0.4942,0.593,0.4942,0.5436,194580.0],["2000-12-07",0.5436,0.593,0.4942,0.5436,89040.0],["2000-12-08",0.593,0.593,0.4942,0.593,182370.0],["2000-12-11",0.5436,0.593,0.5436,0.5436,216510.0],["2000-12-12",0.5436,0.593,0.5436,0.5436,296280.0],["2000-12-13",0.593,0.593,0.4942,0.5436,468930.0],["2000-12-14",0.593,0.593,0.4448,0.4942,325980.0],["2000-12-15",0.4448,0.4448,0.2965,0.4448,520200.0],["2000-12-18",0.3953,0.5436,0.3953,0.5436,352260.0],["2000-12-19",0.4942,0.5436,0.4448,0.4942,399870.0],["2000-12-20",0.4942,0.593,0.4942,0.593,414630.0],["2000-12-21",0.5436,0.6424,0.4942,0.5436,357270.0],["2000-12-22",0.5436,0.6424,0.5436,0.593,360420.0],["2000-12-26",0.5436,0.593,0.4942,0.593,667620.0],["2000-12-27",0.5436,0.593,0.4448,0.593,516990.0],["2000-12-28",0.4942,0.593,0.4448,0.5436,870000.0],["2000-12-29",0.4942,0.593,0.4448,0.5436,1093680.0],["2001-01-02",0.593,0.6424,0.5436,0.593,209910.0],["2001-01-03",0.593,0.7907,0.5436,0.7907,176340.0],["2001-01-04",0.7907,0.8895,0.7413,0.8895,123420.0],["2001-01-05",0.8895,1.3343,0.7413,1.186,314070.0],["2001-01-08",1.3837,1.5814,1.186,1.3837,487680.0],["2001-01-09",1.4825,1.779,1.4825,1.779,308700.0],["2001-01-10",1.7791,2.3721,1.7791,2.1744,375930.0],["2001-01-11",2.1744,2.3721,1.5814,1.779,319050.0],["2001-01-12",1.779,2.0756,1.6802,2.0756,129600.0],["2001-01-16",2.1744,2.1744,1.9767,2.1744,201420.0],["2001-01-17",2.1744,2.1744,1.9767,2.0756,106680.0],["2001-01-18",2.0756,2.0756,1.6802,1.779,91590.0],["2001-01-19",1.6802,1.779,1.5814,1.6802,98880.0],["2001-01-22",1.6802,1.779,1.5814,1.6802,42750.0],["2001-01-23",1.5814,1.8779,1.5814,1.8779,112110.0],["2001-01-24",1.8779,1.9767,1.779,1.779,122490.0],["2001-01-25",1.8779,1.8779,1.779,1.779,46200.0],["2001-01-26",1.779,1.8779,1.6802,1.8779,57150.0],["2001-01-29",1.7395,1.9767,1.7395,1.9451,124290.0],["2001-01-30",1.8818,1.9609,1.8186,1.9451,48540.0],["2001-01-31",1.8818,1.9451,1.8028,1.8028,106050.0],["2001-02-01",1.787,1.8502,1.5814,1.8186,89970.0],["2001-02-02",1.8186,1.8186,1.6763,1.8028,43470.0],["2001-02-05",1.8818,1.9451,1.5972,1.9451,119460.0],["2001-02-06",1.866,1.8977,1.7711,1.866,52260.0],["2001-02-07",1.7711,1.866,1.6921,1.8028,33060.0],["2001-02-08",1.8028,1.8028,1.7079,1.7395,56130.0],["2001-02-09",1.7079,1.7395,1.6604,1.6763,43590.0],["2001-02-12",1.7237,1.7395,1.6288,1.7079,60090.0],["2001-02-13",1.7079,1.7711,1.6288,1.7711,82830.0],["2001-02-14",1.7237,1.8028,1.6446,1.7553,77160.0],["2001-02-15",1.7395,1.7395,1.6763,1.7237,23730.0],["2001-02-16",1.613,1.7079,1.613,1.613,46980.0],["2001-02-20",1.5972,1.7395,1.5497,1.5497,79620.0],["2001-02-21",1.5814,1.5814,1.3442,1.5023,81060.0],["2001-02-22",1.4865,1.5181,1.186,1.3916,97350.0],["2001-02-23",1.4232,1.5656,1.4074,1.5339,71400.0],["2001-02-26",1.5656,1.5656,1.4232,1.5497,33030.0],["2001-02-27",1.5656,1.5814,1.4391,1.4549,30900.0],["2001-02-28",1.4232,1.5656,1.4232,1.5497,36000.0],["2001-03-01",1.5181,1.5814,1.4232,1.5023,49080.0],["2001-03-02",1.4232,1.5497,1.4232,1.5181,51540.0],["2001-03-05",1.5497,1.5497,1.4391,1.4865,62280.0],["2001-03-06",1.4865,1.5181,1.4707,1.5023,79170.0],["2001-03-07",1.5023,1.7711,1.4391,1.7395,140370.0],["2001-03-08",1.5814,1.7395,1.5814,1.6921,141000.0],["2001-03-09",1.613,1.7395,1.613,1.6604,390870.0],["2001-03-12",1.7079,1.7237,1.5656,1.5656,57450.0],["2001-03-13",1.5498,1.6446,1.5498,1.6446,42600.0],["2001-03-14",1.5814,1.6604,1.5181,1.6446,89820.0],["2001-03-15",1.5181,1.5972,1.5181,1.5814,47940.0],["2001-03-16",1.5814,1.5814,1.4707,1.5497,66480.0],["2001-03-19",1.4707,1.5497,1.3916,1.5181,131730.0],["2001-03-20",1.5497,1.6921,1.4707,1.4707,219990.0],["2001-03-21",1.4865,1.5339,1.3442,1.4232,39180.0],["2001-03-22",1.4232,1.4232,1.2018,1.4074,99900.0],["2001-03-23",1.3442,1.4232,1.2967,1.4074,59280.0],["2001-03-26",1.4232,1.5181,1.2967,1.4074,62100.0],["2001-03-27",1.4232,1.4232,1.2967,1.2967,72150.0],["2001-03-28",1.2967,1.3284,1.2018,1.2651,98550.0],["2001-03-29",1.2018,1.2809,1.2018,1.2493,64470.0],["2001-03-30",1.2018,1.2651,1.186,1.2651,42870.0],["2001-04-02",1.2018,1.2651,1.1228,1.2177,64530.0],["2001-04-03",1.2018,1.2493,1.0595,1.2177,45600.0],["2001-04-04",1.1386,1.2493,1.0279,1.2177,76920.0],["2001-04-05",1.186,1.2177,1.1228,1.2018,34500.0],["2001-04-06",1.1386,1.1386,1.0437,1.0595,34470.0],["2001-04-09",1.0595,1.1228,1.0121,1.0595,153180.0],["2001-04-10",1.0595,1.0912,1.0279,1.0753,153630.0],["2001-04-11",1.3442,1.3442,1.2018,1.2335,234060.0],["2001-04-12",1.3125,1.3125,1.186,1.2177,77130.0],["2001-04-16",1.2177,1.2809,1.186,1.2018,42780.0],["2001-04-17",1.2018,1.2493,1.186,1.2335,37410.0],["2001-04-18",1.3125,1.3125,1.2018,1.2018,87420.0],["2001-04-19",1.2018,1.2018,1.1228,1.186,434160.0],["2001-04-20",1.1386,1.2651,1.0279,1.0595,748440.0],["2001-04-23",1.0595,1.107,0.9805,1.0121,106110.0],["2001-04-24",0.9963,1.0753,0.9805,1.0595,301950.0],["2001-04-25",1.1228,1.186,1.0595,1.0912,180690.0],["2001-04-26",1.0437,1.107,0.9963,1.0753,120210.0],["2001-04-27",1.0753,1.0912,1.0121,1.0753,15120.0],["2001-04-30",1.0753,1.107,0.9488,0.9963,237990.0],["2001-05-01",1.0595,1.107,0.9805,1.0753,94800.0],["2001-05-02",1.0753,1.1228,1.0279,1.0437,27810.0],["2001-05-03",1.107,1.1228,1.0121,1.0121,89820.0],["2001-05-04",1.0753,1.1386,0.9963,1.1228,112950.0],["2001-05-07",1.1544,1.2493,1.107,1.186,380340.0],["2001-05-08",1.2651,1.3284,1.186,1.2651,323820.0],["2001-05-09",1.3125,1.3442,1.2018,1.2018,172170.0],["2001-05-10",1.2493,1.2651,1.1228,1.2335,108540.0],["2001-05-11",1.1702,1.3284,1.1702,1.2018,94860.0],["2001-05-14",1.2177,1.3284,1.2177,1.3284,115380.0],["2001-05-15",1.3284,1.3284,1.2335,1.2967,69870.0],["2001-05-16",1.3284,1.3916,1.2967,1.3758,238590.0],["2001-05-17",1.2967,1.4232,1.2967,1.36,136410.0],["2001-05-18",1.2888,1.3916,1.2414,1.3805,222300.0],["2001-05-21",1.3726,1.4074,1.3521,1.3837,793500.0],["2001-05-22",1.3995,1.4391,1.3853,1.3932,929100.0],["2001-05-23",1.4074,1.4153,1.3774,1.3774,687000.0],["2001-05-24",1.3916,1.4232,1.3774,1.4232,1113600.0],["2001-05-25",1.4391,1.5577,1.4391,1.5577,427200.0],["2001-05-29",1.5735,1.7553,1.5735,1.7111,650100.0],["2001-05-30",1.7316,1.7632,1.7,1.7474,1127100.0],["2001-05-31",1.7711,2.0479,1.7711,2.0479,592200.0],["2001-06-01",2.2139,2.3689,2.2139,2.2297,1122000.0],["2001-06-04",2.2297,2.2376,2.0178,2.1744,804300.0],["2001-06-05",2.1586,2.2456,2.1586,2.2456,607800.0],["2001-06-06",2.2376,2.2788,2.1902,2.2044,315000.0],["2001-06-07",2.1981,2.2614,2.1823,2.2614,583800.0],["2001-06-08",2.2614,2.323,2.2471,2.2803,139200.0],["2001-06-11",2.2914,2.2914,2.2139,2.2218,415200.0],["2001-06-12",2.2139,2.2218,2.1902,2.2139,198600.0],["2001-06-13",2.2266,2.2266,2.04,2.138,390000.0],["2001-06-14",2.1222,2.1222,1.9767,2.0716,251400.0],["2001-06-15",2.1349,2.1981,2.0985,2.1602,371400.0],["2001-06-18",2.1475,2.1475,1.8439,1.9214,742800.0],["2001-06-19",1.9214,1.9609,1.885,1.9166,285300.0],["2001-06-20",1.9166,1.9672,1.9135,1.9672,247800.0],["2001-06-21",2.0163,2.1744,2.0163,2.1744,167100.0],["2001-06-22",2.1744,2.2123,2.1507,2.1586,93000.0],["2001-06-25",2.1475,2.1475,1.9767,2.04,112500.0],["2001-06-26",2.0558,2.1902,2.0558,2.1855,162900.0],["2001-06-27",2.2108,2.2519,2.1744,2.2519,358200.0],["2001-06-28",2.2519,2.3642,2.1586,2.1649,339000.0],["2001-06-29",2.1823,2.5302,2.1744,2.5223,1110600.0],["2001-07-02",2.4828,2.5207,2.4116,2.5081,245700.0],["2001-07-03",2.4669,2.5697,2.4448,2.5682,269700.0],["2001-07-05",2.5856,2.8275,2.5856,2.7437,1363800.0],["2001-07-06",2.7642,2.8069,2.546,2.6172,934800.0],["2001-07-09",2.4828,2.5697,2.4053,2.4337,585000.0],["2001-07-10",2.4669,2.4669,2.3088,2.3167,988500.0],["2001-07-11",2.2535,2.2993,2.2456,2.2883,118500.0],["2001-07-12",2.3009,2.4005,2.293,2.38,350400.0],["2001-07-13",2.38,2.4669,2.293,2.293,234600.0],["2001-07-16",2.293,2.3721,2.293,2.342,397500.0],["2001-07-17",2.3515,2.3721,2.3325,2.3721,200700.0],["2001-07-18",2.3721,2.3721,2.1823,2.1823,516000.0],["2001-07-19",2.1823,2.2013,2.1507,2.2013,148800.0],["2001-07-20",2.2013,2.2376,2.1744,2.2376,170100.0],["2001-07-23",2.2376,2.2898,2.1823,2.1823,115800.0],["2001-07-24",2.1665,2.1934,2.1507,2.1918,114600.0],["2001-07-25",2.1981,2.3642,2.1586,2.293,377100.0],["2001-07-26",2.3009,2.3009,2.2297,2.2756,1936200.0],["2001-07-27",2.2297,2.2376,2.2108,2.2155,40800.0],["2001-07-30",2.2139,2.2297,2.119,2.1333,114300.0],["2001-07-31",2.119,2.127,1.9609,1.9878,575700.0],["2001-08-01",2.0036,2.0226,1.9767,2.0115,311400.0],["2001-08-02",2.0163,2.119,2.0115,2.1111,2509500.0],["2001-08-03",2.119,2.119,2.0732,2.1032,169500.0],["2001-08-06",2.0874,2.1349,2.0874,2.1254,184800.0],["2001-08-07",2.1428,2.2139,2.1349,2.1791,183600.0],["2001-08-08",2.1665,2.2139,2.1602,2.1902,113400.0],["2001-08-09",2.1744,2.2693,2.1744,2.2614,515400.0],["2001-08-10",2.2535,2.2614,2.2155,2.2171,369300.0],["2001-08-13",2.2013,2.3404,2.1744,2.2851,199200.0],["2001-08-14",2.2977,2.3009,2.2614,2.2614,72300.0],["2001-08-15",2.2535,2.2535,2.1776,2.2108,121200.0],["2001-08-16",2.2218,2.2772,2.206,2.2123,98400.0],["2001-08-17",2.1981,2.2123,2.1017,2.1349,113100.0],["2001-08-20",2.119,2.1728,2.0416,2.1349,526800.0],["2001-08-21",2.127,2.1712,2.0558,2.1096,203400.0],["2001-08-22",2.1254,2.1285,2.0953,2.1285,163500.0],["2001-08-23",2.1285,2.1586,2.1111,2.119,78300.0],["2001-08-24",2.1349,2.2772,2.127,2.1665,221700.0],["2001-08-27",2.1823,2.2456,2.1665,2.2203,142800.0],["2001-08-28",2.2297,2.3088,2.2297,2.2772,179700.0],["2001-08-29",2.2772,2.293,2.2693,2.274,441300.0],["2001-08-30",2.2709,2.293,2.2693,2.2788,385500.0],["2001-08-31",2.2772,2.3246,2.2693,2.3009,495900.0],["2001-09-04",2.312,2.4037,2.2851,2.3642,506100.0],["2001-09-05",2.3721,2.3879,2.3483,2.3879,671700.0],["2001-09-06",2.3689,2.3958,2.3483,2.3563,399300.0],["2001-09-07",2.3483,2.3705,2.3404,2.3547,156300.0],["2001-09-10",2.3642,2.3721,2.3325,2.3689,189600.0],["2001-09-17",2.2614,2.2772,2.1665,2.2535,316500.0],["2001-09-18",2.3246,2.3531,2.0558,2.0795,588900.0],["2001-09-19",2.0953,2.1111,2.0083,2.0558,450600.0],["2001-09-20",2.0558,2.0558,2.0083,2.0099,239100.0],["2001-09-21",2.0479,2.0479,1.9925,2.0052,511200.0],["2001-09-24",2.0479,2.119,2.0479,2.0779,257400.0],["2001-09-25",2.0621,2.0953,2.0621,2.0858,415500.0],["2001-09-26",2.0795,2.0937,2.0716,2.0779,199200.0],["2001-09-27",2.0716,2.0795,2.04,2.0574,427800.0],["2001-09-28",2.0574,2.1017,2.0574,2.0811,542700.0],["2001-10-01",2.0858,2.1349,2.0716,2.1333,133800.0],["2001-10-02",2.1238,2.1744,2.1238,2.1633,421500.0],["2001-10-03",2.2535,2.2535,2.1728,2.2108,501300.0],["2001-10-04",2.2139,2.2139,2.1902,2.2139,497700.0],["2001-10-05",2.1997,2.2693,2.1997,2.2519,476400.0],["2001-10-08",2.2376,2.2535,2.2218,2.2535,96300.0],["2001-10-09",2.2456,2.3642,2.2345,2.3246,263700.0],["2001-10-10",2.293,2.3483,2.293,2.3167,345300.0],["2001-10-11",2.3325,2.3531,2.3246,2.3404,162000.0],["2001-10-12",2.3404,2.3563,2.3325,2.3499,219300.0],["2001-10-15",2.3404,2.3563,2.3357,2.3563,284700.0],["2001-10-16",2.3404,2.4986,2.3404,2.4986,567000.0],["2001-10-17",2.6251,2.6488,2.5776,2.6077,395100.0],["2001-10-18",2.6077,2.6077,2.5523,2.5761,108300.0],["2001-10-19",2.5935,2.6093,2.5697,2.6093,312000.0],["2001-10-22",2.6219,2.6488,2.5935,2.6488,334500.0],["2001-10-23",2.6567,2.6868,2.5856,2.6567,337800.0],["2001-10-24",2.6567,2.6567,2.6093,2.6251,36900.0],["2001-10-25",2.6251,2.6646,2.5808,2.6472,173700.0],["2001-10-26",2.6567,2.7358,2.6567,2.72,205800.0],["2001-10-29",2.7121,2.7405,2.6804,2.7121,273000.0],["2001-10-30",2.7042,2.7168,2.6377,2.701,120900.0],["2001-10-31",2.7042,2.799,2.7042,2.7832,129300.0],["2001-11-01",2.7911,2.9224,2.7753,2.9224,555300.0],["2001-11-02",2.9651,2.973,2.8829,2.9018,905100.0],["2001-11-05",2.9097,2.9255,2.8465,2.8781,330900.0],["2001-11-06",2.8781,2.8781,2.8069,2.8465,211200.0],["2001-11-07",2.8228,2.8623,2.7753,2.8465,204600.0],["2001-11-08",2.8465,2.8465,2.818,2.8433,123000.0],["2001-11-09",2.8449,2.8449,2.7532,2.7959,75900.0],["2001-11-12",2.7642,2.7911,2.6567,2.6883,174900.0],["2001-11-13",2.6883,2.7042,2.6567,2.7026,153900.0],["2001-11-14",2.7168,2.7216,2.6109,2.6488,111000.0],["2001-11-15",2.633,2.6646,2.6172,2.6425,83700.0],["2001-11-16",2.6409,2.6409,2.6093,2.6156,199200.0],["2001-11-19",2.614,2.6156,2.4923,2.5112,309900.0],["2001-11-20",2.4749,2.5935,2.4306,2.5223,618300.0],["2001-11-21",2.546,2.5539,2.5255,2.5523,169200.0],["2001-11-23",2.5302,2.5508,2.5302,2.5492,40500.0],["2001-11-26",2.5492,2.5492,2.5033,2.527,123600.0],["2001-11-27",2.4986,2.546,2.4828,2.5381,393900.0],["2001-11-28",2.5223,2.5302,2.5065,2.5255,63900.0],["2001-11-29",2.5144,2.5302,2.4749,2.5302,114600.0],["2001-11-30",2.5144,2.5302,2.4986,2.4986,229800.0],["2001-12-03",2.4986,2.5318,2.4875,2.5065,180300.0],["2001-12-04",2.5223,2.5935,2.5176,2.5935,391800.0],["2001-12-05",2.5935,2.5935,2.5618,2.5634,342300.0],["2001-12-06",2.5634,2.5634,2.5144,2.5239,195000.0],["2001-12-07",2.5302,2.546,2.5223,2.5302,545400.0],["2001-12-10",2.527,2.6567,2.527,2.6014,854400.0],["2001-12-11",2.6093,2.6488,2.5697,2.6251,156300.0],["2001-12-12",2.633,2.7279,2.633,2.7279,225000.0],["2001-12-13",2.7121,2.867,2.7057,2.8465,340500.0],["2001-12-14",2.8465,2.9572,2.8228,2.9335,299100.0],["2001-12-17",2.9888,3.0442,2.6883,2.8702,417900.0],["2001-12-18",2.8544,2.8702,2.7674,2.8149,157200.0],["2001-12-19",2.799,2.8149,2.7516,2.7753,164100.0],["2001-12-20",2.7674,2.7674,2.6725,2.6725,174300.0],["2001-12-21",2.5792,2.9255,2.5776,2.9224,498900.0],["2001-12-24",2.9382,2.9414,2.799,2.8006,182700.0],["2001-12-26",2.8006,2.8544,2.8006,2.8433,468900.0],["2001-12-27",2.8228,2.8623,2.8164,2.8623,212400.0],["2001-12-28",2.8544,2.9018,2.8481,2.9018,181500.0],["2001-12-31",2.9176,3.0204,2.8575,2.935,731700.0],["2002-01-02",2.9255,2.9461,2.8465,2.8465,269100.0],["2002-01-03",2.8228,2.924,2.8228,2.9082,180000.0],["2002-01-04",2.9224,2.9335,2.9097,2.9255,165900.0],["2002-01-07",2.9097,2.9382,2.8781,2.9129,128100.0],["2002-01-08",2.8971,2.9382,2.8465,2.9366,195900.0],["2002-01-09",2.9366,2.9366,2.8939,2.8939,108000.0],["2002-01-10",2.9018,2.9066,2.8781,2.9066,86700.0],["2002-01-11",2.8892,2.8939,2.8718,2.8908,105600.0],["2002-01-14",2.8892,2.9097,2.8338,2.886,342000.0],["2002-01-15",2.8939,2.9967,2.8797,2.9967,134700.0],["2002-01-16",3.0283,3.0442,2.973,2.973,207000.0],["2002-01-17",2.9651,3.0283,2.9572,3.0283,50700.0],["2002-01-18",3.0442,3.0442,2.9445,2.9572,158100.0],["2002-01-22",2.8465,2.8465,2.6725,2.6804,454200.0],["2002-01-23",2.6488,2.6646,2.5618,2.5761,377100.0],["2002-01-24",2.5634,2.6409,2.5223,2.5871,697500.0],["2002-01-25",2.5824,2.5824,2.5223,2.5429,354300.0],["2002-01-28",2.5334,2.5539,2.5017,2.527,558600.0],["2002-01-29",2.5302,2.5713,2.5239,2.5618,414900.0],["2002-01-30",2.5776,2.7326,2.5697,2.72,372900.0],["2002-01-31",2.6883,2.8465,2.6504,2.8465,333300.0],["2002-02-01",2.8702,2.8844,2.8149,2.8149,325800.0],["2002-02-04",2.799,2.8006,2.6093,2.6235,156000.0],["2002-02-05",2.6093,2.6883,2.6061,2.6551,233700.0],["2002-02-06",2.6551,2.6694,2.5033,2.5223,375600.0],["2002-02-07",2.546,2.5761,2.5176,2.5729,375600.0],["2002-02-08",2.5856,2.7516,2.5792,2.7516,115200.0],["2002-02-11",2.7437,2.7722,2.7358,2.7595,278700.0],["2002-02-12",2.7595,2.799,2.7358,2.7611,187200.0],["2002-02-13",2.7611,2.8149,2.7516,2.7848,222300.0],["2002-02-14",2.6883,2.7674,2.6804,2.701,348300.0],["2002-02-15",2.6962,2.72,2.6725,2.7121,391500.0],["2002-02-19",2.7042,2.7168,2.6899,2.7057,535800.0],["2002-02-20",2.6725,2.6978,2.5302,2.5539,376500.0],["2002-02-21",2.5618,2.6156,2.546,2.5539,202800.0],["2002-02-22",2.5381,2.5618,2.4669,2.546,296400.0],["2002-02-25",2.5302,2.5302,2.4606,2.5065,180900.0],["2002-02-26",2.5144,2.5697,2.5065,2.5697,283200.0],["2002-02-27",2.5539,2.6093,2.5539,2.565,208500.0],["2002-02-28",2.546,2.5776,2.5286,2.5555,242700.0],["2002-03-01",2.5302,2.6789,2.5302,2.6725,245100.0],["2002-03-04",2.6883,2.6883,2.5144,2.5286,404100.0],["2002-03-05",2.5191,2.5697,2.5191,2.5508,227400.0],["2002-03-06",2.5381,2.6282,2.5349,2.6172,291900.0],["2002-03-07",2.6014,2.6298,2.5302,2.5302,174600.0],["2002-03-08",2.5697,2.5935,2.4986,2.5318,193200.0],["2002-03-11",2.4828,2.5191,2.4701,2.5191,291900.0],["2002-03-12",2.5065,2.5207,2.4828,2.5207,65400.0],["2002-03-13",2.5207,2.5286,2.4907,2.5207,88500.0],["2002-03-14",2.5144,2.5365,2.5144,2.5365,183300.0],["2002-03-15",2.4622,2.5065,2.4622,2.4828,116100.0],["2002-03-18",2.4669,2.4907,2.4116,2.4322,286500.0],["2002-03-19",2.4195,2.4195,2.3325,2.3452,307200.0],["2002-03-20",2.3357,2.3879,2.3325,2.3721,309900.0],["2002-03-21",2.38,2.38,2.3167,2.3246,666000.0],["2002-03-22",2.3088,2.3088,2.2772,2.3009,151800.0],["2002-03-25",2.3009,2.3009,2.1586,2.1886,195300.0],["2002-03-26",2.0558,2.1032,2.0242,2.0637,950400.0],["2002-03-27",1.9214,1.9767,1.9214,1.9609,795900.0],["2002-03-28",1.9451,2.0874,1.9388,2.0558,583200.0],["2002-04-01",2.0795,2.0795,2.0542,2.0574,311700.0],["2002-04-02",2.0637,2.0732,2.0574,2.0716,237000.0],["2002-04-03",2.119,2.1349,2.0605,2.0605,450000.0],["2002-04-04",2.0605,2.0605,2.0337,2.0463,971700.0],["2002-04-05",2.0463,2.0684,2.0337,2.051,1176000.0],["2002-04-08",2.0242,2.2535,2.0242,2.2535,378300.0],["2002-04-09",2.2851,2.3784,2.2693,2.3531,422700.0],["2002-04-10",2.38,2.4432,2.38,2.4416,348300.0],["2002-04-11",2.4638,2.4638,2.3721,2.38,258600.0],["2002-04-12",2.391,2.391,2.2693,2.3563,274800.0],["2002-04-15",2.3404,2.4148,2.3088,2.41,176100.0],["2002-04-16",2.4227,2.5081,2.4227,2.4938,209100.0],["2002-04-17",2.4938,2.4954,2.459,2.459,236400.0],["2002-04-18",2.4353,2.448,2.3626,2.3752,132900.0],["2002-04-19",2.3879,2.4511,2.3847,2.4179,364800.0],["2002-04-22",2.4353,2.5302,2.3895,2.5223,415800.0],["2002-04-23",2.5223,2.5966,2.516,2.5792,513600.0],["2002-04-24",2.6093,2.6883,2.6093,2.6488,542100.0],["2002-04-25",2.6646,2.72,2.6646,2.72,410400.0],["2002-04-26",2.6883,2.6883,2.6093,2.6251,298200.0],["2002-04-29",2.6409,2.6567,2.5334,2.6014,167100.0],["2002-04-30",2.5935,2.7279,2.5903,2.7279,329400.0],["2002-05-01",2.7279,2.7642,2.6599,2.7642,197700.0],["2002-05-02",2.7516,2.7911,2.72,2.7911,297900.0],["2002-05-03",2.7674,2.788,2.7437,2.769,276300.0],["2002-05-06",2.7516,2.8465,2.7136,2.8386,423000.0],["2002-05-07",2.8228,2.9255,2.8228,2.9255,381600.0],["2002-05-08",2.886,2.9461,2.8307,2.8465,721200.0],["2002-05-09",2.8307,2.8765,2.7975,2.7975,221700.0],["2002-05-10",2.8149,2.8307,2.6804,2.682,253500.0],["2002-05-13",2.6567,2.6883,2.5935,2.6883,250800.0],["2002-05-14",2.6678,2.799,2.6567,2.7642,206700.0],["2002-05-15",2.7674,2.7674,2.7057,2.7658,199200.0],["2002-05-16",2.7516,2.7532,2.7279,2.7516,173400.0],["2002-05-17",2.7753,2.7753,2.6251,2.7042,210900.0],["2002-05-20",2.6883,2.6883,2.6409,2.6425,87000.0],["2002-05-21",2.633,2.6409,2.5255,2.5776,238200.0],["2002-05-22",2.5856,2.6599,2.5745,2.5856,215100.0],["2002-05-23",2.5856,2.6077,2.546,2.6077,149700.0],["2002-05-24",2.6077,2.6172,2.5618,2.5618,181200.0],["2002-05-28",2.5539,2.5745,2.546,2.5618,342900.0],["2002-05-29",2.546,2.5618,2.5334,2.5618,60600.0],["2002-05-30",2.5618,2.6219,2.546,2.6219,173400.0],["2002-05-31",2.6377,2.6789,2.5618,2.565,141900.0],["2002-06-03",2.565,2.5697,2.516,2.5318,384600.0],["2002-06-04",2.5381,2.5808,2.5302,2.5808,235500.0],["2002-06-05",2.5808,2.6251,2.5808,2.6251,75600.0],["2002-06-06",2.6014,2.6093,2.584,2.595,125100.0],["2002-06-07",2.5776,2.633,2.5618,2.633,122400.0],["2002-06-10",2.6409,2.6804,2.6377,2.6425,236400.0],["2002-06-11",2.6251,2.6709,2.6029,2.6077,159900.0],["2002-06-12",2.6093,2.6441,2.5429,2.6251,222300.0],["2002-06-13",2.6235,2.6251,2.5634,2.5776,79500.0],["2002-06-14",2.5776,2.6678,2.5429,2.6678,142500.0],["2002-06-17",2.652,2.6804,2.6109,2.6694,144300.0],["2002-06-18",2.6615,2.6646,2.6172,2.6409,123300.0],["2002-06-19",2.6251,2.72,2.546,2.6109,311400.0],["2002-06-20",2.6093,2.6488,2.6045,2.6251,290700.0],["2002-06-21",2.5697,2.6409,2.5492,2.6409,426900.0],["2002-06-24",2.6014,2.6725,2.546,2.6251,321900.0],["2002-06-25",2.6488,2.7121,2.6093,2.6251,708900.0],["2002-06-26",2.6014,2.6615,2.5381,2.6251,220800.0],["2002-06-27",2.6282,2.7089,2.6093,2.6678,249600.0],["2002-06-28",2.6409,2.7358,2.6409,2.7358,521100.0],["2002-07-01",2.72,2.7231,2.6172,2.6267,292200.0],["2002-07-02",2.6093,2.6093,2.516,2.5223,237900.0],["2002-07-03",2.5144,2.546,2.5033,2.5429,415500.0],["2002-07-05",2.5429,2.5776,2.4907,2.5618,190500.0],["2002-07-08",2.5697,2.5856,2.5207,2.5429,101100.0],["2002-07-09",2.5381,2.5508,2.4828,2.4923,113400.0],["2002-07-10",2.5065,2.5223,2.4195,2.4764,214800.0],["2002-07-11",2.4385,2.4669,2.3483,2.448,213900.0],["2002-07-12",2.4638,2.4638,2.4116,2.4227,335100.0],["2002-07-15",2.4227,2.4243,2.3009,2.3879,170100.0],["2002-07-16",2.3642,2.3736,2.293,2.3325,170700.0],["2002-07-17",2.3389,2.3404,2.2313,2.2772,188100.0],["2002-07-18",2.2614,2.2772,2.1507,2.1507,268800.0],["2002-07-19",2.1443,2.1491,2.0716,2.0779,231900.0],["2002-07-22",2.0621,2.1902,1.9925,2.1823,222300.0],["2002-07-23",2.1981,2.1981,1.9767,2.0242,396600.0],["2002-07-24",2.0163,2.0479,1.9119,2.0479,339600.0],["2002-07-25",2.0321,2.0368,1.8486,1.8897,367200.0],["2002-07-26",1.8897,1.9767,1.8897,1.9736,429600.0],["2002-07-29",1.9846,2.0163,1.9356,1.9514,283800.0],["2002-07-30",1.9451,1.9451,1.8977,1.9087,342600.0],["2002-07-31",1.9056,1.991,1.9056,1.9767,234300.0],["2002-08-01",1.9688,2.04,1.9625,2.0368,227100.0],["2002-08-02",2.0368,2.0368,1.9657,1.9688,154500.0],["2002-08-05",1.9688,2.0605,1.9672,2.051,158700.0],["2002-08-06",2.0637,2.1032,2.0605,2.1032,242400.0],["2002-08-07",2.1017,2.1032,2.0242,2.0874,221100.0],["2002-08-08",2.1349,2.2883,2.1349,2.2724,370800.0],["2002-08-09",2.2724,2.3563,2.2535,2.3563,212100.0],["2002-08-12",2.3404,2.4733,2.3294,2.429,336300.0],["2002-08-13",2.4353,2.546,2.4322,2.4828,285900.0],["2002-08-14",2.4669,2.5365,2.4511,2.4875,291000.0],["2002-08-15",2.4907,2.5033,2.4749,2.4749,354000.0],["2002-08-16",2.4622,2.4654,2.4195,2.4353,492900.0],["2002-08-19",2.459,2.5065,2.4527,2.4828,171900.0],["2002-08-20",2.4669,2.4733,2.4195,2.4353,126600.0],["2002-08-21",2.4401,2.4749,2.4053,2.4749,270900.0],["2002-08-22",2.4749,2.4859,2.459,2.459,101100.0],["2002-08-23",2.459,2.4749,2.4353,2.4353,102000.0],["2002-08-26",2.4511,2.4733,2.3531,2.4005,313500.0],["2002-08-27",2.4005,2.4116,2.3483,2.3594,92400.0],["2002-08-28",2.3436,2.3436,2.255,2.2772,96000.0],["2002-08-29",2.2772,2.3673,2.2677,2.3657,114900.0],["2002-08-30",2.3563,2.3626,2.3183,2.3325,99600.0],["2002-09-03",2.293,2.3404,2.2535,2.3404,257400.0],["2002-09-04",2.3246,2.5223,2.3246,2.5049,204000.0],["2002-09-05",2.4828,2.5239,2.4432,2.4828,223200.0],["2002-09-06",2.5144,2.5302,2.4938,2.5065,198600.0],["2002-09-09",2.4907,2.5144,2.4669,2.4859,85800.0],["2002-09-10",2.4859,2.5286,2.4764,2.527,81600.0],["2002-09-11",2.5112,2.5539,2.5112,2.5318,234600.0],["2002-09-12",2.5302,2.5302,2.4654,2.4923,207300.0],["2002-09-13",2.4764,2.5144,2.4195,2.5144,140100.0],["2002-09-16",2.4986,2.5049,2.4749,2.4859,79500.0],["2002-09-17",2.4749,2.4843,2.4037,2.4037,204000.0],["2002-09-18",2.3879,2.4053,2.3721,2.3958,156000.0],["2002-09-19",2.3483,2.3626,2.2376,2.2614,327900.0],["2002-09-20",2.293,2.3041,2.2756,2.2946,221700.0],["2002-09-23",2.2914,2.2914,2.206,2.2345,297000.0],["2002-09-24",2.2187,2.2788,2.1981,2.2297,202500.0],["2002-09-25",2.2297,2.274,2.2108,2.2456,179100.0],["2002-09-26",2.2582,2.2709,2.244,2.2709,97200.0],["2002-09-27",2.2772,2.2772,2.1807,2.1807,121200.0],["2002-09-30",2.1349,2.2424,2.1349,2.2218,143700.0],["2002-10-01",2.2139,2.3721,2.206,2.3483,214200.0],["2002-10-02",2.3404,2.3483,2.2851,2.3041,165300.0],["2002-10-03",2.3009,2.38,2.2914,2.3373,246000.0],["2002-10-04",2.342,2.3468,2.3088,2.3167,114600.0],["2002-10-07",2.3088,2.3104,2.2456,2.2598,339000.0],["2002-10-08",2.2614,2.3167,2.2139,2.3167,160200.0],["2002-10-09",2.3009,2.3025,2.2693,2.2851,250500.0],["2002-10-10",2.2772,2.3088,2.2614,2.3088,119100.0],["2002-10-11",2.3246,2.4005,2.3104,2.4005,66600.0],["2002-10-14",2.4132,2.448,2.3389,2.3752,134400.0],["2002-10-15",2.4037,2.459,2.3721,2.448,141300.0],["2002-10-16",2.4353,2.4353,2.3404,2.3642,88800.0],["2002-10-17",2.38,2.4053,2.3483,2.3989,219000.0],["2002-10-18",2.4227,2.4227,2.3563,2.3657,97200.0],["2002-10-21",2.361,2.38,2.3452,2.3752,81600.0],["2002-10-22",2.3199,2.3642,2.312,2.3246,54300.0],["2002-10-23",2.3167,2.3721,2.2851,2.3721,85800.0],["2002-10-24",2.3721,2.3721,2.312,2.3404,74100.0],["2002-10-25",2.3404,2.4511,2.3404,2.4511,126300.0],["2002-10-28",2.4828,2.5144,2.4448,2.4464,470100.0],["2002-10-29",2.4274,2.5429,2.4195,2.5429,309000.0],["2002-10-30",2.5318,2.6093,2.5144,2.5555,210900.0],["2002-10-31",2.5302,2.5444,2.5144,2.5429,133200.0],["2002-11-01",2.5935,2.5982,2.5618,2.5935,231900.0],["2002-11-04",2.6093,2.6093,2.5065,2.5255,243600.0],["2002-11-05",2.5381,2.5935,2.5223,2.5792,126600.0],["2002-11-06",2.6409,2.6725,2.5998,2.6567,512700.0],["2002-11-07",2.633,2.6883,2.6093,2.6267,176100.0],["2002-11-08",2.6267,2.682,2.6267,2.6804,143700.0],["2002-11-11",2.6804,2.6883,2.6567,2.6789,213000.0],["2002-11-12",2.682,2.7595,2.682,2.7279,269700.0],["2002-11-13",2.7279,2.7595,2.7057,2.7437,243600.0],["2002-11-14",2.7484,2.7674,2.6899,2.7326,129900.0],["2002-11-15",2.72,2.7279,2.6883,2.6931,78900.0],["2002-11-18",2.7089,2.7089,2.6409,2.6567,127500.0],["2002-11-19",2.633,2.652,2.5903,2.6061,168000.0],["2002-11-20",2.5935,2.6804,2.5856,2.6804,278400.0],["2002-11-21",2.7042,2.7674,2.6883,2.7674,96600.0],["2002-11-22",2.7642,2.8149,2.7437,2.799,79500.0],["2002-11-25",2.7753,2.8212,2.7595,2.8212,179700.0],["2002-11-26",2.8149,2.8228,2.72,2.799,159600.0],["2002-11-27",2.8022,2.8307,2.75,2.8307,151500.0],["2002-11-29",2.8307,2.8465,2.7975,2.8307,96300.0],["2002-12-02",2.8307,2.8544,2.7627,2.8496,165900.0],["2002-12-03",2.8386,2.886,2.799,2.8591,217200.0],["2002-12-04",2.8544,2.886,2.799,2.8623,104400.0],["2002-12-05",2.8544,2.8686,2.799,2.8544,99600.0],["2002-12-06",2.8623,2.8702,2.8417,2.8623,67500.0],["2002-12-09",2.8465,2.8465,2.6883,2.72,313200.0],["2002-12-10",2.7042,2.7469,2.6694,2.6947,341100.0],["2002-12-11",2.6804,2.6883,2.6093,2.6567,127200.0],["2002-12-12",2.6409,2.6804,2.5824,2.6251,236400.0],["2002-12-13",2.5935,2.5982,2.5302,2.5587,255000.0],["2002-12-16",2.5935,2.7105,2.5935,2.7105,161700.0],["2002-12-17",2.6804,2.7121,2.6646,2.6836,237900.0],["2002-12-18",2.6646,2.6915,2.6646,2.6725,206100.0],["2002-12-19",2.633,2.633,2.5792,2.5808,255000.0],["2002-12-20",2.6093,2.6883,2.6093,2.6725,311400.0],["2002-12-23",2.6567,2.7358,2.595,2.7358,237300.0],["2002-12-24",2.72,2.7532,2.72,2.7516,85800.0],["2002-12-26",2.7706,2.886,2.7706,2.886,176100.0],["2002-12-27",2.8939,2.8939,2.7959,2.8338,202200.0],["2002-12-30",2.8338,2.8465,2.7832,2.8164,254700.0],["2002-12-31",2.8069,2.8069,2.6931,2.7121,231300.0],["2003-01-02",2.7358,2.8307,2.7121,2.7911,142500.0],["2003-01-03",2.7911,2.8465,2.72,2.8465,238200.0],["2003-01-06",2.8386,2.8623,2.8117,2.8133,390000.0],["2003-01-07",2.799,2.799,2.7121,2.7737,198000.0],["2003-01-08",2.7737,2.7911,2.7548,2.7832,142800.0],["2003-01-09",2.7864,2.8781,2.7864,2.8465,400500.0],["2003-01-10",2.8465,2.8465,2.7674,2.7832,74400.0],["2003-01-13",2.799,2.799,2.769,2.7927,147000.0],["2003-01-14",2.7911,2.8449,2.7911,2.837,65400.0],["2003-01-15",2.818,2.8307,2.7832,2.8307,141300.0],["2003-01-16",2.8386,2.8433,2.7832,2.8117,97800.0],["2003-01-17",2.8117,2.8386,2.7832,2.8069,103800.0],["2003-01-21",2.8101,2.8228,2.7674,2.7785,155400.0],["2003-01-22",2.7516,2.7959,2.7469,2.7848,96900.0],["2003-01-23",2.7911,2.8465,2.7563,2.8228,150600.0],["2003-01-24",2.8386,2.8465,2.7706,2.7706,138900.0],["2003-01-27",2.7595,2.7658,2.6646,2.6646,141600.0],["2003-01-28",2.6883,2.7516,2.6093,2.7516,152700.0],["2003-01-29",2.7911,2.8038,2.6915,2.769,143700.0],["2003-01-30",2.7706,2.7706,2.6646,2.6662,82200.0],["2003-01-31",2.6504,2.7342,2.6504,2.7152,66000.0],["2003-02-03",2.7184,2.72,2.6488,2.6551,83700.0],["2003-02-04",2.6551,2.7216,2.6251,2.7184,151200.0],["2003-02-05",2.6962,2.701,2.633,2.6425,155100.0],["2003-02-06",2.6425,2.6678,2.6093,2.6219,503400.0],["2003-02-07",2.6282,2.6868,2.6109,2.6646,223500.0],["2003-02-10",2.6646,2.6741,2.6093,2.6646,306600.0],["2003-02-11",2.6646,2.6868,2.6188,2.6536,137400.0],["2003-02-12",2.6409,2.6883,2.6362,2.6472,276900.0],["2003-02-13",2.6488,2.6804,2.6409,2.6551,333300.0],["2003-02-14",2.6567,2.6773,2.6456,2.6646,103800.0],["2003-02-18",2.6567,2.6789,2.633,2.6725,117600.0],["2003-02-19",2.6725,2.6836,2.6346,2.6456,85500.0],["2003-02-20",2.6536,2.6599,2.6251,2.6441,137700.0],["2003-02-21",2.652,2.6725,2.6251,2.6694,124200.0],["2003-02-24",2.6678,2.6678,2.6235,2.6425,154200.0],["2003-02-25",2.6409,2.6488,2.6156,2.6472,61500.0],["2003-02-26",2.6472,2.7216,2.6362,2.7168,390000.0],["2003-02-27",2.7247,2.7674,2.6725,2.7516,165300.0],["2003-02-28",2.7595,2.7832,2.7073,2.7326,182100.0],["2003-03-03",2.7405,2.7674,2.6994,2.7184,115800.0],["2003-03-04",2.7279,2.818,2.7279,2.8069,168600.0],["2003-03-05",2.7911,2.8386,2.7516,2.8022,120000.0],["2003-03-06",2.7753,2.799,2.7516,2.7516,87000.0],["2003-03-07",2.7437,2.7674,2.6409,2.6409,113400.0],["2003-03-10",2.633,2.6377,2.5966,2.6235,61200.0],["2003-03-11",2.6235,2.6883,2.6203,2.6709,600300.0],["2003-03-12",2.6725,2.731,2.6377,2.7121,211500.0],["2003-03-13",2.7279,2.75,2.7136,2.7389,139800.0],["2003-03-14",2.7279,2.8243,2.72,2.8006,324300.0],["2003-03-17",2.8149,2.8623,2.8149,2.8544,268200.0],["2003-03-18",2.8702,2.8939,2.8465,2.8939,206700.0],["2003-03-19",2.8781,2.9018,2.8149,2.8465,316200.0],["2003-03-20",2.8307,2.8575,2.8228,2.8465,186900.0],["2003-03-21",2.8386,2.8465,2.8228,2.8307,123300.0],["2003-03-24",2.8149,2.886,2.8038,2.886,70500.0],["2003-03-25",2.886,2.886,2.8338,2.8465,94500.0],["2003-03-26",2.8069,2.8117,2.7848,2.7959,136500.0],["2003-03-27",2.7832,2.7832,2.7358,2.7579,99000.0],["2003-03-28",2.7579,2.7959,2.7437,2.7579,97200.0],["2003-03-31",2.7121,2.7753,2.6883,2.7611,167400.0],["2003-04-01",2.7753,2.8496,2.7642,2.8243,152100.0],["2003-04-02",2.8465,2.9572,2.8465,2.9018,966600.0],["2003-04-03",2.9018,2.9572,2.8781,2.9287,495900.0],["2003-04-04",2.9572,2.9777,2.9414,2.973,257400.0],["2003-04-07",3.0015,3.0837,3.0015,3.06,410700.0],["2003-04-08",3.0442,3.1548,3.0442,3.1074,508500.0],["2003-04-09",3.0837,3.1517,3.0837,3.0963,409500.0],["2003-04-10",3.0853,3.0948,3.0204,3.0679,221700.0],["2003-04-11",3.0758,3.0932,3.0299,3.0521,164100.0],["2003-04-14",3.0046,3.1295,3.0015,3.1248,276300.0],["2003-04-15",3.158,3.264,3.1438,3.226,630900.0],["2003-04-16",3.2418,3.2497,3.226,3.2308,238200.0],["2003-04-17",3.2624,3.3288,3.2387,3.3288,297900.0],["2003-04-21",3.3161,3.3636,3.3161,3.3525,448200.0],["2003-04-22",3.3525,3.4474,3.3051,3.3841,833700.0],["2003-04-23",3.3683,3.4,3.3288,3.3715,214800.0],["2003-04-24",3.3636,3.3652,3.2703,3.2703,194100.0],["2003-04-25",3.2576,3.2687,3.2102,3.2497,356700.0],["2003-04-28",3.2418,3.5534,3.2339,3.5012,1000200.0],["2003-04-29",3.5012,3.615,3.4695,3.4822,758100.0],["2003-04-30",3.4664,3.468,3.3098,3.3604,1237800.0],["2003-05-01",3.3209,3.3209,3.2102,3.2655,2237400.0],["2003-05-02",3.2814,3.3604,3.2086,3.3177,5640000.0],["2003-05-05",3.3367,3.4822,3.3209,3.4664,1637700.0],["2003-05-06",3.4553,3.4869,3.3921,3.4506,900900.0],["2003-05-07",3.4316,3.5107,3.4079,3.4632,877800.0],["2003-05-08",3.479,3.5217,3.3335,3.4933,1086000.0],["2003-05-09",3.479,3.5059,3.43,3.4395,821700.0],["2003-05-12",3.4284,3.4395,3.4095,3.4379,575400.0],["2003-05-13",3.4268,3.468,3.4094,3.4237,522600.0],["2003-05-14",3.4253,3.4253,3.3683,3.381,487800.0],["2003-05-15",3.3841,3.3857,3.3494,3.3841,387000.0],["2003-05-16",3.3762,3.4648,3.3762,3.4506,540000.0],["2003-05-19",3.4474,3.4474,3.3541,3.3541,324300.0],["2003-05-20",3.4095,3.5771,3.4095,3.5708,1080000.0],["2003-05-21",3.6024,3.6024,3.5201,3.5692,789300.0],["2003-05-22",3.5818,3.615,3.5581,3.5929,434400.0],["2003-05-23",3.6214,3.7131,3.5423,3.5518,397200.0],["2003-05-27",3.5518,3.5913,3.517,3.5581,778200.0],["2003-05-28",3.5613,3.6055,3.5138,3.5186,730800.0],["2003-05-29",3.5344,3.7178,3.5344,3.6467,708600.0],["2003-05-30",3.6546,3.7431,3.6546,3.7384,716400.0],["2003-06-02",3.7779,3.8159,3.7147,3.7953,629100.0],["2003-06-03",3.7874,3.7937,3.7305,3.7858,298500.0],["2003-06-04",3.7953,3.9044,3.7953,3.9044,794400.0],["2003-06-05",3.8854,4.0388,3.876,4.0009,510000.0],["2003-06-06",4.0167,4.0705,3.906,3.9534,776700.0],["2003-06-09",3.9376,3.9376,3.7589,3.8269,654300.0],["2003-06-10",3.8586,3.9028,3.808,3.9028,383400.0],["2003-06-11",3.9345,3.9787,3.8728,3.8886,197400.0],["2003-06-12",3.9076,3.9487,3.7368,3.7637,660000.0],["2003-06-13",3.7589,3.77,3.5945,3.7004,610500.0],["2003-06-16",3.7004,3.8412,3.7004,3.819,585300.0],["2003-06-17",3.8111,3.8111,3.634,3.74,660300.0],["2003-06-18",3.7004,3.8586,3.653,3.7953,717000.0],["2003-06-19",3.7953,3.819,3.6214,3.6214,1636800.0],["2003-06-20",3.6214,3.7004,3.6134,3.6767,428100.0],["2003-06-23",3.6609,3.7479,3.6372,3.7036,866400.0],["2003-06-24",3.6672,3.8459,3.6593,3.8048,842400.0],["2003-06-25",3.7747,4.0262,3.7605,3.9614,1756500.0],["2003-06-26",3.9851,3.9882,3.9313,3.9566,668400.0],["2003-06-27",3.9534,3.9914,3.9471,3.9534,506400.0],["2003-06-30",3.9772,4.0167,3.9487,4.0056,964200.0],["2003-07-01",4.0214,4.0357,3.9566,4.0183,448200.0],["2003-07-02",4.0357,4.1764,3.9993,4.1764,546000.0],["2003-07-03",4.1764,4.2318,4.1748,4.2144,308700.0],["2003-07-07",4.2144,4.295,4.1068,4.1701,680400.0],["2003-07-08",4.1701,4.2207,4.1416,4.1922,676500.0],["2003-07-09",4.1843,4.3187,4.1464,4.3045,419100.0],["2003-07-10",4.3029,4.3093,4.1986,4.2681,285600.0],["2003-07-11",4.2681,4.2855,4.246,4.2507,281700.0],["2003-07-14",4.2745,4.3266,4.2729,4.3013,173100.0],["2003-07-15",4.3093,4.3172,4.2065,4.2397,231600.0],["2003-07-16",4.2539,4.2539,4.1195,4.208,466200.0],["2003-07-17",4.2017,4.2065,4.129,4.1717,315300.0],["2003-07-18",4.1717,4.1748,4.004,4.1527,823800.0],["2003-07-21",4.1274,4.1306,4.0104,4.0641,207300.0],["2003-07-22",4.072,4.0958,4.023,4.0768,216600.0],["2003-07-23",4.0879,4.1748,4.0879,4.159,253200.0],["2003-07-24",4.1827,4.2697,4.1748,4.1748,539400.0],["2003-07-25",4.1906,4.1986,4.061,4.1084,187500.0],["2003-07-28",4.11,4.1132,3.9139,4.0088,461700.0],["2003-07-29",4.0088,4.0088,3.8032,3.8886,688800.0],["2003-07-30",3.8633,3.9534,3.8633,3.9202,372300.0],["2003-07-31",3.9266,3.9408,3.8854,3.9013,174000.0],["2003-08-01",3.9044,3.9044,3.7321,3.7321,563100.0],["2003-08-04",3.7273,3.7273,3.5897,3.6324,853800.0],["2003-08-05",3.6403,3.6419,3.5897,3.5897,423600.0],["2003-08-06",3.5897,3.7194,3.498,3.6134,970800.0],["2003-08-07",3.6214,3.6435,3.5091,3.5787,584400.0],["2003-08-08",3.5787,3.5897,3.4806,3.5059,461700.0],["2003-08-11",3.5138,3.5265,3.3035,3.4126,1412100.0],["2003-08-12",3.4158,3.4822,3.4063,3.4458,503100.0],["2003-08-13",3.4442,3.4458,3.3383,3.3636,840900.0],["2003-08-14",3.3683,3.4474,3.3209,3.3383,1689300.0],["2003-08-15",3.3446,3.4822,3.3383,3.4442,255000.0],["2003-08-18",3.4474,3.5391,3.3573,3.5201,955200.0],["2003-08-19",3.5423,3.6767,3.5423,3.6372,744900.0],["2003-08-20",3.6688,3.721,3.6214,3.6214,407400.0],["2003-08-21",3.6372,3.7036,3.5897,3.6609,296100.0],["2003-08-22",3.653,3.653,3.4664,3.5502,756000.0],["2003-08-25",3.5265,3.5549,3.5107,3.5439,338100.0],["2003-08-26",3.5265,3.5328,3.4237,3.5265,678900.0],["2003-08-27",3.5312,3.5739,3.5028,3.5201,357000.0],["2003-08-28",3.5897,3.6308,3.5028,3.6071,274200.0],["2003-08-29",3.6182,3.7004,3.6134,3.6372,206400.0],["2003-09-02",3.6467,3.6577,3.5201,3.5708,642300.0],["2003-09-03",3.5929,3.5976,3.498,3.5423,875400.0],["2003-09-04",3.5186,3.5929,3.4933,3.5549,464700.0],["2003-09-05",3.5897,3.5897,3.5296,3.5407,331800.0],["2003-09-08",3.5423,3.6024,3.5423,3.6024,225000.0],["2003-09-09",3.5913,3.5976,3.4664,3.4933,570900.0],["2003-09-10",3.4885,3.4948,3.4,3.4917,478500.0],["2003-09-11",3.517,3.7827,3.5091,3.7415,1624500.0],["2003-09-12",3.7763,3.8032,3.6925,3.8016,516000.0],["2003-09-15",3.8111,3.9218,3.8111,3.8491,516900.0],["2003-09-16",3.868,3.868,3.8032,3.8586,369900.0],["2003-09-17",3.8665,3.8902,3.8222,3.8285,177600.0],["2003-09-18",3.838,3.8775,3.8,3.8744,314100.0],["2003-09-19",3.8696,3.9266,3.8522,3.8902,263100.0],["2003-09-22",3.8902,3.906,3.8459,3.8744,450000.0],["2003-09-23",3.8854,4.0246,3.8744,3.9519,965100.0],["2003-09-24",3.9693,4.0246,3.9534,3.9534,1248000.0],["2003-09-25",3.9534,3.9534,3.8443,3.8586,417900.0],["2003-09-26",3.8633,3.8981,3.8348,3.8507,334500.0],["2003-09-29",3.8459,3.9139,3.8459,3.8886,460200.0],["2003-09-30",3.8902,3.9534,3.8507,3.9013,996900.0],["2003-10-01",3.9171,4.0531,3.9139,4.0531,524700.0],["2003-10-02",4.0325,4.0626,4.012,4.0515,385200.0],["2003-10-03",4.0562,4.1764,4.0562,4.129,648900.0],["2003-10-06",4.1274,4.1432,4.0641,4.1274,566100.0],["2003-10-07",4.1274,4.14,4.08,4.1116,487500.0],["2003-10-08",4.0958,4.1242,4.0641,4.0768,253800.0],["2003-10-09",4.0958,4.1195,3.9993,4.0452,297300.0],["2003-10-10",4.0404,4.072,4.012,4.0483,212700.0],["2003-10-13",4.0483,4.1163,4.0309,4.0641,341700.0],["2003-10-14",4.0641,4.1195,4.0641,4.1116,798300.0],["2003-10-15",4.1116,4.1116,3.9756,4.0373,266400.0],["2003-10-16",4.0262,4.1195,4.0262,4.0958,370200.0],["2003-10-17",4.1084,4.1385,4.0657,4.0657,335100.0],["2003-10-20",4.0578,4.08,4.0104,4.0262,219000.0],["2003-10-21",4.0388,4.1084,4.0388,4.072,293700.0],["2003-10-22",4.0705,4.0705,3.9693,4.0025,387600.0],["2003-10-23",3.9961,4.0104,3.9123,3.9582,390900.0],["2003-10-24",3.9582,3.9693,3.9202,3.936,404400.0],["2003-10-27",3.9408,3.9614,3.9028,3.9171,584400.0],["2003-10-28",3.9171,3.9171,3.8665,3.8807,420300.0],["2003-10-29",3.8665,3.9914,3.8586,3.9851,564000.0],["2003-10-30",4.0246,4.0404,3.8902,3.9202,321900.0],["2003-10-31",3.9297,3.9677,3.8839,3.8839,262500.0],["2003-11-03",4.246,4.2618,4.0958,4.1116,1559100.0],["2003-11-04",4.1195,4.1669,4.1116,4.1163,689700.0],["2003-11-05",4.2381,4.3567,4.0958,4.2065,1241100.0],["2003-11-06",4.2618,4.2666,4.1274,4.2065,805800.0],["2003-11-07",4.2065,4.3314,4.2033,4.2697,632400.0],["2003-11-10",4.3646,4.4326,4.3266,4.333,1065900.0],["2003-11-11",4.3567,4.3709,4.3013,4.3456,522600.0],["2003-11-12",4.3551,4.3773,4.314,4.3393,408000.0],["2003-11-13",4.3456,4.3804,4.3124,4.3488,437400.0],["2003-11-14",4.3646,4.3962,4.3346,4.3488,324300.0],["2003-11-17",4.3567,4.3567,4.3013,4.3093,424800.0],["2003-11-18",4.3219,4.3377,4.2318,4.2365,284100.0],["2003-11-19",4.2428,4.2634,4.1906,4.2333,196200.0],["2003-11-20",4.2286,4.246,4.1954,4.2065,217800.0],["2003-11-21",4.208,4.2413,4.1669,4.1938,233700.0],["2003-11-24",4.2333,4.3899,4.2333,4.3804,327300.0],["2003-11-25",4.401,4.4326,4.3804,4.4263,325200.0],["2003-11-26",4.4389,4.4658,4.4168,4.4532,340800.0],["2003-11-28",4.4279,4.45,4.4199,4.4279,179700.0],["2003-12-01",4.4516,4.5148,4.4516,4.5069,295500.0],["2003-12-02",4.5306,4.5386,4.4848,4.4848,288300.0],["2003-12-03",4.469,4.5117,4.469,4.4706,475200.0],["2003-12-04",4.4895,4.4895,4.4326,4.4706,578100.0],["2003-12-05",4.4674,4.4674,4.2713,4.3124,412800.0],["2003-12-08",4.3361,4.4373,4.3361,4.4358,455100.0],["2003-12-09",4.2855,4.3883,4.2413,4.3093,1250700.0],["2003-12-10",4.3108,4.3994,4.3077,4.3298,411900.0],["2003-12-11",4.3298,4.4231,4.3203,4.4105,1090500.0],["2003-12-12",4.4247,4.4516,4.3678,4.4516,717300.0],["2003-12-15",4.412,4.4279,4.3203,4.3251,437100.0],["2003-12-16",4.314,4.3172,4.1859,4.2586,482700.0],["2003-12-17",4.2492,4.2871,4.2223,4.2745,1066500.0],["2003-12-18",4.2776,4.4057,4.2618,4.3994,572100.0],["2003-12-19",4.3946,4.4279,4.3646,4.4073,303600.0],["2003-12-22",4.4279,4.4911,4.4168,4.4879,912000.0],["2003-12-23",4.5038,4.5433,4.45,4.5038,237000.0],["2003-12-24",4.4943,4.5053,4.4421,4.469,42000.0],["2003-12-26",4.469,4.5006,4.4595,4.4911,31200.0],["2003-12-29",4.5306,4.5971,4.5101,4.5623,289200.0],["2003-12-30",4.5575,4.6081,4.537,4.6081,272400.0],["2003-12-31",4.5971,4.6651,4.5591,4.5591,537600.0],["2004-01-02",4.7331,4.7362,4.6319,4.6461,299700.0],["2004-01-05",4.7441,4.7679,4.6651,4.6904,486900.0],["2004-01-06",4.7125,4.7315,4.6524,4.6682,1054500.0],["2004-01-07",4.6856,4.7805,4.6856,4.7599,409500.0],["2004-01-08",4.7995,4.7995,4.6097,4.6255,681000.0],["2004-01-09",4.6255,4.6255,4.5528,4.5607,648600.0],["2004-01-12",4.586,4.673,4.5386,4.673,333600.0],["2004-01-13",4.6919,4.703,4.5069,4.5986,440100.0],["2004-01-14",4.6176,4.6255,4.5496,4.6145,284100.0],["2004-01-15",4.6303,4.6366,4.548,4.6097,154500.0],["2004-01-16",4.6413,4.7125,4.6334,4.6777,174000.0],["2004-01-20",4.6777,4.6856,4.5227,4.6413,371100.0],["2004-01-21",4.6572,4.7093,4.5386,4.6429,404100.0],["2004-01-22",4.6493,4.6651,4.5465,4.5686,356700.0],["2004-01-23",4.6002,4.6493,4.5702,4.6366,168300.0],["2004-01-26",4.6603,4.6603,4.586,4.6255,304200.0],["2004-01-27",4.6366,4.6445,4.586,4.5955,407700.0],["2004-01-28",4.605,4.6192,4.4279,4.5401,555600.0],["2004-01-29",4.5591,4.6018,4.5006,4.5971,419700.0],["2004-01-30",4.5971,4.5971,4.4658,4.4943,443100.0],["2004-02-02",4.4911,4.5465,4.4358,4.4769,400200.0],["2004-02-03",4.5038,4.5038,4.4626,4.4642,259800.0],["2004-02-04",4.4642,4.4642,4.3741,4.4279,552300.0],["2004-02-05",4.4279,4.4959,4.4041,4.45,261300.0],["2004-02-06",4.4626,4.5227,4.4453,4.5038,202500.0],["2004-02-09",4.5117,4.518,4.4769,4.4785,120900.0],["2004-02-10",4.4911,4.5148,4.469,4.5148,338400.0],["2004-02-11",4.5148,4.5148,4.4911,4.5069,219900.0],["2004-02-12",4.586,4.7252,4.586,4.6651,1283400.0],["2004-02-13",4.7283,4.7615,4.7046,4.7362,671100.0],["2004-02-17",4.741,4.9228,4.7362,4.9133,543900.0],["2004-02-18",4.9133,4.9608,4.8991,4.9355,272100.0],["2004-02-19",4.9418,5.0161,4.9418,4.9766,765900.0],["2004-02-20",4.9813,4.9813,4.9181,4.926,381300.0],["2004-02-23",4.9497,4.9497,4.888,4.8912,360000.0],["2004-02-24",4.8295,4.9228,4.8153,4.9039,553500.0],["2004-02-25",4.9181,4.9845,4.9149,4.9813,365400.0],["2004-02-26",4.9892,5.3371,4.9592,5.2976,935100.0],["2004-02-27",5.3134,5.4036,5.2454,5.3087,512400.0],["2004-03-01",5.3371,5.3735,5.3134,5.3514,515100.0],["2004-03-02",5.353,5.5332,5.353,5.4558,795600.0],["2004-03-03",5.4716,5.4716,5.3846,5.4131,343500.0],["2004-03-04",5.4146,5.519,5.2549,5.4953,725100.0],["2004-03-05",5.5095,5.5696,5.4415,5.5475,372000.0],["2004-03-08",5.5585,5.5649,5.5,5.5348,442500.0],["2004-03-09",5.5427,5.6123,5.5111,5.5949,509700.0],["2004-03-10",5.606,5.6582,5.4984,5.5,390900.0],["2004-03-11",5.5111,5.5111,5.3371,5.3466,262800.0],["2004-03-12",5.3925,5.4747,5.3087,5.4621,252300.0],["2004-03-15",5.4526,5.4652,5.2423,5.2502,704100.0],["2004-03-16",5.2786,5.3055,5.1774,5.2723,333300.0],["2004-03-17",5.3118,5.4352,5.2976,5.3577,275100.0],["2004-03-18",5.3814,5.3925,5.2043,5.2976,366600.0],["2004-03-19",5.3055,5.3055,5.1964,5.2549,398100.0],["2004-03-22",5.266,5.2802,5.111,5.1442,523500.0],["2004-03-23",5.16,5.1869,5.0857,5.1853,344700.0],["2004-03-24",5.1616,5.1664,5.0446,5.0889,553200.0],["2004-03-25",5.1158,5.2581,5.1158,5.2122,321600.0],["2004-03-26",5.2201,5.3767,5.2185,5.266,387300.0],["2004-03-29",5.3055,5.4558,5.3055,5.4368,450300.0],["2004-03-30",5.4368,5.5649,5.4368,5.5348,426300.0],["2004-03-31",5.5348,5.6376,5.5348,5.6297,429900.0],["2004-04-01",5.6613,5.8685,5.6534,5.8479,918300.0],["2004-04-02",5.8511,5.9428,5.8432,5.8464,795600.0],["2004-04-05",5.8827,5.8827,5.704,5.8258,399600.0],["2004-04-06",5.8258,5.8258,5.7262,5.7309,296700.0],["2004-04-07",5.7246,5.8195,5.7214,5.7404,549000.0],["2004-04-08",5.7799,5.8353,5.7531,5.7531,322500.0],["2004-04-12",5.7531,5.7847,5.7341,5.772,257100.0],["2004-04-13",5.7957,5.8258,5.6835,5.693,267000.0],["2004-04-14",5.693,5.6945,5.6439,5.6945,639300.0],["2004-04-15",5.693,5.7531,5.6534,5.6945,337200.0],["2004-04-16",5.7135,5.8321,5.693,5.8084,223500.0],["2004-04-19",5.7815,5.7973,5.693,5.7673,245400.0],["2004-04-20",5.7689,5.8116,5.7262,5.7404,227400.0],["2004-04-21",5.7404,5.7894,5.6914,5.7831,283800.0],["2004-04-22",5.7831,6.0092,5.7831,5.9966,809700.0],["2004-04-23",5.9966,5.9966,5.8669,5.9586,189300.0],["2004-04-26",5.9697,6.0061,5.8906,5.897,258300.0],["2004-04-27",5.897,6.0488,5.897,5.9634,344400.0],["2004-04-28",5.9618,5.9618,5.8195,5.8384,239100.0],["2004-04-29",5.8479,5.9144,5.6376,5.772,474300.0],["2004-04-30",5.7562,5.772,5.7104,5.7625,553800.0],["2004-05-03",5.7246,5.9302,5.7135,5.9302,419100.0],["2004-05-04",5.9302,5.9302,5.7119,5.7372,733800.0],["2004-05-05",5.7325,5.8448,5.6771,5.8274,736800.0],["2004-05-06",5.7957,5.7957,5.4795,5.6613,822900.0],["2004-05-07",5.6139,5.6661,5.4716,5.519,703800.0],["2004-05-10",5.2976,5.4352,5.2976,5.3925,844500.0],["2004-05-11",5.4004,5.5016,5.353,5.5016,565500.0],["2004-05-12",5.4874,5.6582,5.4083,5.6392,618900.0],["2004-05-13",5.6392,5.7531,5.6218,5.6787,539400.0],["2004-05-14",5.6882,5.7309,5.606,5.6376,415200.0],["2004-05-17",5.606,5.6202,5.4858,5.5744,392700.0],["2004-05-18",5.6091,5.6756,5.6091,5.6534,248700.0],["2004-05-19",5.6851,5.7641,5.6708,5.6977,528600.0],["2004-05-20",5.693,5.7246,5.6708,5.6803,410100.0],["2004-05-21",5.7009,5.8653,5.7009,5.8511,742200.0],["2004-05-24",5.8827,5.9523,5.8116,5.8195,410100.0],["2004-05-25",5.84,5.9302,5.8321,5.9238,460500.0],["2004-05-26",5.9302,5.946,5.8796,5.9302,244800.0],["2004-05-27",5.9428,6.0029,5.8717,6.0029,503400.0],["2004-05-28",6.0092,6.112,5.995,6.0504,443700.0],["2004-06-01",6.033,6.1405,6.0171,6.1405,365700.0],["2004-06-02",6.1642,6.1753,6.0662,6.0693,267600.0],["2004-06-03",6.0693,6.0741,5.9223,5.9223,314700.0],["2004-06-04",5.946,6.2322,5.927,6.1927,505200.0],["2004-06-07",6.2148,6.2243,6.1753,6.1974,216900.0],["2004-06-08",6.1674,6.1674,6.0551,6.0962,513600.0],["2004-06-09",6.0725,6.1342,6.0171,6.0424,275400.0],["2004-06-10",6.0488,6.1642,6.0488,6.0915,353700.0],["2004-06-14",6.0725,6.0725,5.9302,5.9855,375600.0],["2004-06-15",5.9918,6.0725,5.9697,5.9887,415800.0],["2004-06-16",6.0061,6.0867,5.9444,5.946,331800.0],["2004-06-17",5.946,6.1041,5.946,6.0788,330300.0],["2004-06-18",6.0788,6.1516,6.063,6.0646,320400.0],["2004-06-21",6.0725,6.1658,6.0077,6.093,229800.0],["2004-06-22",6.0978,6.1911,6.0203,6.18,291600.0],["2004-06-23",6.1832,6.2306,6.1326,6.2037,218100.0],["2004-06-24",6.1674,6.2006,6.1215,6.1437,177000.0],["2004-06-25",6.1041,6.2275,6.1041,6.2275,709800.0],["2004-06-28",6.229,6.286,6.1848,6.248,432000.0],["2004-06-29",6.248,6.3081,6.2132,6.2338,366300.0],["2004-06-30",6.2433,6.286,6.1848,6.2449,291900.0],["2004-07-01",6.2543,6.2638,6.082,6.1911,417300.0],["2004-07-02",6.1927,6.1974,6.1215,6.1563,162900.0],["2004-07-06",6.1563,6.1563,6.0266,6.0567,370800.0],["2004-07-07",6.025,6.1516,6.025,6.1484,510900.0],["2004-07-08",6.1326,6.218,6.1199,6.1642,810000.0],["2004-07-09",6.1642,6.1911,6.1516,6.1863,575700.0],["2004-07-12",6.1769,6.2148,6.1326,6.1879,223500.0],["2004-07-13",6.1879,6.3192,6.1879,6.2923,576600.0],["2004-07-14",6.286,6.5074,6.2496,6.3208,1644300.0],["2004-07-15",6.3366,6.365,6.3018,6.3287,368100.0],["2004-07-16",6.3445,6.365,6.229,6.2939,449400.0],["2004-07-19",6.3129,6.3239,6.1721,6.2828,335100.0],["2004-07-20",6.2623,6.3097,6.2512,6.267,405900.0],["2004-07-21",6.2702,6.3587,6.0567,6.1421,1162500.0],["2004-07-22",6.1421,6.1421,5.946,6.0092,1209900.0],["2004-07-23",5.9855,5.9855,5.8637,5.9302,511500.0],["2004-07-26",5.9302,5.9539,5.8163,5.8669,625800.0],["2004-07-27",5.8353,5.976,5.8353,5.9744,523800.0],["2004-07-28",5.9697,6.0108,5.9602,6.0108,500400.0],["2004-07-29",6.0092,6.0709,5.9966,6.044,246300.0],["2004-07-30",6.0282,6.0282,5.908,5.9618,304800.0],["2004-08-02",5.9381,5.9697,5.8511,5.9064,480900.0],["2004-08-03",5.9096,5.9144,5.8195,5.8653,369000.0],["2004-08-04",5.8432,5.976,5.8432,5.8922,286800.0],["2004-08-05",5.8875,6.0598,5.8511,5.8906,729300.0],["2004-08-06",5.8511,5.8511,5.7119,5.7641,758700.0],["2004-08-09",5.7562,5.7625,5.6582,5.6835,364200.0],["2004-08-10",5.6803,5.7625,5.6582,5.693,388500.0],["2004-08-11",5.6534,5.6534,5.519,5.5664,769200.0],["2004-08-12",5.5269,5.5475,5.4605,5.519,836400.0],["2004-08-13",5.5,5.5601,5.3925,5.47,448500.0],["2004-08-16",5.4573,5.5491,5.3957,5.4415,563400.0],["2004-08-17",5.4969,5.5854,5.4858,5.5158,539100.0],["2004-08-18",5.4874,5.5443,5.4637,5.519,374100.0],["2004-08-19",5.519,5.5348,5.4874,5.5348,340800.0],["2004-08-20",5.5348,5.5348,5.5032,5.5348,582300.0],["2004-08-23",5.5459,5.5506,5.4558,5.5269,336300.0],["2004-08-24",5.519,5.5348,5.4937,5.5348,306900.0],["2004-08-25",5.5348,5.5538,5.4826,5.5348,571500.0],["2004-08-26",5.5396,5.5396,5.4716,5.4826,321300.0],["2004-08-27",5.4826,5.5427,5.4621,5.5348,268800.0],["2004-08-30",5.4984,5.5411,5.4558,5.4842,320700.0],["2004-08-31",5.4716,5.5301,5.4083,5.4779,413100.0],["2004-09-01",5.4874,5.6218,5.4874,5.5696,287700.0],["2004-09-02",5.5823,5.5918,5.4874,5.5396,228300.0],["2004-09-03",5.5396,5.568,5.5285,5.5364,532800.0],["2004-09-07",5.5206,5.6265,5.5143,5.5902,519000.0],["2004-09-08",5.5601,5.5807,5.47,5.47,656700.0],["2004-09-09",5.47,5.4716,5.1585,5.3134,3024300.0],["2004-09-10",5.2739,5.2739,5.1442,5.2011,772500.0],["2004-09-13",5.2059,5.353,5.2059,5.3277,1405200.0],["2004-09-14",5.3229,5.4558,5.3229,5.4526,984600.0],["2004-09-15",5.4241,5.7436,5.4051,5.6977,1236600.0],["2004-09-16",5.693,5.7483,5.6771,5.693,601500.0],["2004-09-17",5.8037,5.8037,5.6566,5.6882,646800.0],["2004-09-20",5.6945,5.7246,5.6645,5.6692,405900.0],["2004-09-21",5.6851,5.7214,5.6756,5.693,390000.0],["2004-09-22",5.674,5.674,5.5585,5.5917,394200.0],["2004-09-23",5.5712,5.5759,5.4494,5.5032,489000.0],["2004-09-24",5.4953,5.5158,5.4763,5.4953,1227900.0],["2004-09-27",5.4716,5.5475,5.4162,5.5348,751800.0],["2004-09-28",5.5348,5.5965,5.5158,5.5854,479400.0],["2004-09-29",5.5696,5.6455,5.5585,5.6171,345600.0],["2004-09-30",5.6044,5.6756,5.587,5.5917,419100.0],["2004-10-01",5.6028,5.772,5.6028,5.7198,653100.0],["2004-10-04",5.7325,5.7878,5.6597,5.6787,279300.0],["2004-10-05",5.6613,5.6787,5.6202,5.6487,141900.0],["2004-10-06",5.6408,5.6582,5.6044,5.6344,249000.0],["2004-10-07",5.6155,5.6313,5.5143,5.5158,204600.0],["2004-10-08",5.5032,5.5554,5.4494,5.4589,231600.0],["2004-10-11",5.4637,5.4858,5.4178,5.4747,123000.0],["2004-10-12",5.4716,5.5111,5.4099,5.4637,452700.0],["2004-10-13",5.4716,5.4921,5.3957,5.4652,261300.0],["2004-10-14",5.4494,5.4494,5.4083,5.4083,196500.0],["2004-10-15",5.4083,5.5079,5.4004,5.4795,333000.0],["2004-10-18",5.4637,5.4874,5.4083,5.4779,114600.0],["2004-10-19",5.4905,5.4905,5.3988,5.451,174900.0],["2004-10-20",5.4241,5.4542,5.3403,5.4067,203100.0],["2004-10-21",5.3925,5.4273,5.3024,5.421,415800.0],["2004-10-22",5.4052,5.4368,5.3103,5.3324,182700.0],["2004-10-25",5.3482,5.4368,5.3277,5.4304,279900.0],["2004-10-26",5.4384,5.4953,5.4131,5.4953,279600.0],["2004-10-27",5.4953,5.5332,5.4637,5.4953,244200.0],["2004-10-28",5.4716,5.5269,5.47,5.4953,194100.0],["2004-10-29",5.4795,5.5032,5.4241,5.4953,158400.0],["2004-11-01",5.4953,5.4969,5.3988,5.4953,388800.0],["2004-11-02",5.4953,5.5965,5.4621,5.5206,387300.0],["2004-11-03",5.6297,5.7024,5.6091,5.6455,555300.0],["2004-11-04",5.6851,5.693,5.636,5.693,537600.0],["2004-11-05",5.7009,5.7088,5.6091,5.6851,348000.0],["2004-11-08",5.6534,5.6724,5.6012,5.6028,197100.0],["2004-11-09",5.6344,5.6455,5.5253,5.5585,363000.0],["2004-11-10",5.5506,5.6123,5.4652,5.6076,422700.0],["2004-11-11",5.6076,5.6487,5.5712,5.6487,222900.0],["2004-11-12",5.6566,5.693,5.6329,5.693,285600.0],["2004-11-15",5.6661,5.8384,5.6566,5.8116,661200.0],["2004-11-16",5.8068,5.965,5.7277,5.9175,751800.0],["2004-11-17",5.9523,6.1199,5.9523,6.0583,1498200.0],["2004-11-18",6.0646,6.0883,5.9539,5.9982,386100.0],["2004-11-19",5.9966,6.0013,5.8606,5.9175,468900.0],["2004-11-22",5.8985,6.0535,5.8985,6.0219,825600.0],["2004-11-23",6.0409,6.199,6.0345,6.1674,1588500.0],["2004-11-24",6.1674,6.3176,6.1642,6.3018,534300.0],["2004-11-26",6.3018,6.3113,6.2528,6.2733,233700.0],["2004-11-29",6.2338,6.2781,6.1832,6.248,407400.0],["2004-11-30",6.2496,6.286,6.2464,6.2464,316500.0],["2004-12-01",6.2464,6.3255,6.2464,6.2559,550500.0],["2004-12-02",6.2559,6.3034,6.2417,6.2449,284100.0],["2004-12-03",6.2306,6.2385,6.0424,6.1895,542400.0],["2004-12-06",6.1737,6.1737,6.0488,6.0994,373800.0],["2004-12-07",6.1041,6.1041,5.9112,5.9412,406200.0],["2004-12-08",5.9096,6.0583,5.9049,6.033,276600.0],["2004-12-09",6.014,6.0598,5.9144,6.0393,317700.0],["2004-12-10",6.0393,6.218,6.0219,6.2006,274800.0],["2004-12-13",6.2006,6.2322,6.0994,6.2022,198000.0],["2004-12-14",6.1911,6.2464,6.1674,6.2259,570900.0],["2004-12-15",6.2069,6.2891,6.1816,6.2275,358800.0],["2004-12-16",6.2385,6.2385,6.1057,6.1389,288300.0],["2004-12-17",6.1421,6.1531,6.0393,6.1247,262500.0],["2004-12-20",6.1183,6.1753,6.093,6.1626,310800.0],["2004-12-21",6.1531,6.1911,6.0757,6.1911,376500.0],["2004-12-22",6.1784,6.2749,6.1658,6.2591,304800.0],["2004-12-23",6.2433,6.3255,6.2401,6.3144,303900.0],["2004-12-27",6.3492,6.4536,6.2907,6.3065,447000.0],["2004-12-28",6.2907,6.4947,6.2765,6.3967,469500.0],["2004-12-29",6.4046,6.4046,6.3445,6.3682,186300.0],["2004-12-30",6.3461,6.4093,6.3255,6.3824,200100.0],["2004-12-31",6.3666,6.3967,6.3413,6.3967,249600.0],["2005-01-03",6.384,6.4568,6.3666,6.4062,776700.0],["2005-01-04",6.3935,6.7003,6.3935,6.6576,1355700.0],["2005-01-05",6.6339,6.8094,6.6339,6.7209,1436700.0],["2005-01-06",6.7525,6.7999,6.6892,6.724,618300.0],["2005-01-07",6.7303,6.7477,6.5817,6.6228,395100.0],["2005-01-10",6.637,6.7398,6.6228,6.6971,441000.0],["2005-01-11",6.7019,6.7398,6.6386,6.7129,508200.0],["2005-01-12",6.6924,6.7477,6.6702,6.7193,675000.0],["2005-01-13",6.7177,6.7525,6.6117,6.7129,315600.0],["2005-01-14",6.724,6.7288,6.6244,6.705,152400.0],["2005-01-18",6.6813,6.7129,6.626,6.705,356100.0],["2005-01-19",6.705,6.7066,6.558,6.5943,293400.0],["2005-01-20",6.5548,6.5627,6.4315,6.5137,492900.0],["2005-01-21",6.4963,6.5358,6.4014,6.4315,220500.0],["2005-01-24",6.4315,6.4568,6.3129,6.3508,456600.0],["2005-01-25",6.3508,6.3793,6.3097,6.3793,473400.0],["2005-01-26",6.3761,6.3888,6.3097,6.3745,280200.0],["2005-01-27",6.3745,6.3745,6.2259,6.2464,739200.0],["2005-01-28",6.2385,6.3556,6.2227,6.3556,431100.0],["2005-01-31",6.3888,6.4979,6.3809,6.4979,521400.0],["2005-02-01",6.4979,6.5627,6.4156,6.5137,751200.0],["2005-02-02",6.5105,6.5184,6.403,6.4821,250500.0],["2005-02-03",6.4852,6.4852,6.3951,6.4251,370800.0],["2005-02-04",6.4346,6.5153,6.4014,6.4836,663900.0],["2005-02-07",6.4552,6.5311,6.4188,6.4678,416700.0],["2005-02-08",6.4678,6.4678,6.3635,6.4188,325200.0],["2005-02-09",6.373,6.373,6.237,6.3255,1451400.0],["2005-02-10",6.3255,6.3271,6.2417,6.2607,1187700.0],["2005-02-11",6.2528,6.2528,6.0646,6.169,1265100.0],["2005-02-14",6.1674,6.2559,6.1674,6.2512,383100.0],["2005-02-15",6.286,6.3809,6.2812,6.354,598500.0],["2005-02-16",6.3397,6.3429,6.1832,6.1927,487200.0],["2005-02-17",6.1927,6.229,6.0915,6.0962,516600.0],["2005-02-18",6.0978,6.1041,5.9808,6.014,386700.0],["2005-02-22",6.014,6.0156,5.8622,5.8732,669300.0],["2005-02-23",5.8701,5.9618,5.7989,5.8827,596100.0],["2005-02-24",5.8732,5.9001,5.8448,5.8527,549900.0],["2005-02-25",5.8511,6.0235,5.8495,6.0092,285900.0],["2005-02-28",5.9697,5.9697,5.829,5.9523,562500.0],["2005-03-01",5.9523,6.0345,5.9302,5.9349,712500.0],["2005-03-02",5.9349,6.082,5.9159,6.0108,496500.0],["2005-03-03",6.0266,6.0804,5.9744,5.9966,928200.0],["2005-03-04",6.0061,6.0092,5.897,5.9049,418800.0],["2005-03-07",5.8985,5.9001,5.8179,5.8321,892200.0],["2005-03-08",5.8321,5.8875,5.8321,5.8685,1612500.0],["2005-03-09",5.8511,5.8906,5.821,5.859,677100.0],["2005-03-10",5.859,5.9397,5.8543,5.9333,509400.0],["2005-03-11",5.9238,5.9823,5.9238,5.9792,555000.0],["2005-03-14",5.9776,6.0456,5.9776,6.0077,734400.0],["2005-03-15",6.0235,6.0409,5.9507,5.9855,622800.0],["2005-03-16",5.9855,6.1516,5.9855,6.1247,750600.0],["2005-03-17",6.1231,6.1231,6.0772,6.1057,304500.0],["2005-03-18",6.1579,6.2069,6.0788,6.0994,724800.0],["2005-03-21",6.1294,6.1294,6.0535,6.0851,260700.0],["2005-03-22",6.0598,6.1389,6.0409,6.0488,337500.0],["2005-03-23",6.0203,6.0851,5.9744,6.0266,493800.0],["2005-03-24",6.0424,6.1263,6.0424,6.0978,407100.0],["2005-03-28",6.0788,6.1769,6.0788,6.1563,503100.0],["2005-03-29",6.1563,6.199,5.927,6.0077,709500.0],["2005-03-30",5.9855,6.0899,5.9855,6.0804,654300.0],["2005-03-31",6.0804,6.1326,6.0709,6.1041,886200.0],["2005-04-01",6.1104,6.1357,6.0266,6.0741,573300.0],["2005-04-04",6.0804,6.2496,6.0804,6.199,675900.0],["2005-04-05",6.199,6.237,6.1911,6.2354,362100.0],["2005-04-06",6.2417,6.2464,6.1437,6.1895,555900.0],["2005-04-07",6.1674,6.2464,6.1468,6.2401,283500.0],["2005-04-08",6.248,6.2512,6.1579,6.1816,368400.0],["2005-04-11",6.1832,6.229,6.1437,6.1832,272700.0],["2005-04-12",6.1721,6.2306,6.0883,6.2243,557100.0],["2005-04-13",6.2243,6.2306,6.1595,6.2164,550800.0],["2005-04-14",6.2069,6.2385,6.1863,6.2164,514800.0],["2005-04-15",6.2322,6.2496,6.1895,6.2464,872100.0],["2005-04-18",6.2417,6.2828,6.1516,6.199,1161300.0],["2005-04-19",6.2069,6.2211,6.1326,6.18,516900.0],["2005-04-20",6.1753,6.2053,6.1294,6.169,885300.0],["2005-04-21",6.1927,6.2891,6.1626,6.2781,296400.0],["2005-04-22",6.2702,6.2702,6.2037,6.2196,522900.0],["2005-04-25",6.2196,6.2717,6.1784,6.2101,426000.0],["2005-04-26",6.2116,6.237,6.0725,6.1025,375900.0],["2005-04-27",6.0883,6.1168,6.0013,6.0836,720900.0],["2005-04-28",6.0567,6.0567,5.9602,5.9934,423000.0],["2005-04-29",5.995,6.0108,5.8274,5.9855,426900.0],["2005-05-02",5.9982,6.0393,5.9618,6.0092,677700.0],["2005-05-03",6.0219,6.0282,5.9286,5.9681,398700.0],["2005-05-04",5.9618,6.0203,5.9207,5.9934,389100.0],["2005-05-05",5.965,6.033,5.8511,5.8922,802800.0],["2005-05-06",5.9112,5.9112,5.7293,5.8037,1668600.0],["2005-05-09",5.791,5.8448,5.7847,5.8432,583800.0],["2005-05-10",5.8116,5.8116,5.6265,5.7119,882900.0],["2005-05-11",5.7277,5.7483,5.6724,5.7293,820800.0],["2005-05-12",5.7372,5.81,5.6771,5.6977,423600.0],["2005-05-13",5.693,5.7024,5.6155,5.6534,885900.0],["2005-05-16",5.6392,5.7404,5.6392,5.7309,248700.0],["2005-05-17",5.7246,5.7277,5.6455,5.6977,300000.0],["2005-05-18",5.7135,5.8274,5.7135,5.7926,377100.0],["2005-05-19",5.7926,5.8211,5.7515,5.7894,249000.0],["2005-05-20",5.791,5.791,5.6424,5.6771,427200.0],["2005-05-23",5.6771,5.7436,5.6218,5.7104,462900.0],["2005-05-24",5.6866,5.693,5.5965,5.6629,502200.0],["2005-05-25",5.6534,5.6534,5.5744,5.6139,422400.0],["2005-05-26",5.6186,5.6866,5.5838,5.6313,492000.0],["2005-05-27",5.636,5.742,5.6265,5.7309,367200.0],["2005-05-31",5.723,5.8005,5.6787,5.7088,506700.0],["2005-06-01",5.7088,5.8796,5.6993,5.8796,363300.0],["2005-06-02",5.8353,5.8938,5.7689,5.8938,449700.0],["2005-06-03",5.8622,5.9001,5.7562,5.791,300300.0],["2005-06-06",5.7784,5.9428,5.7357,5.9381,650400.0],["2005-06-07",5.9665,6.2543,5.9665,6.0393,973500.0],["2005-06-08",6.0551,6.0646,5.9776,5.9871,582600.0],["2005-06-09",5.9934,6.0883,5.9665,6.0029,498600.0],["2005-06-10",6.0061,6.0883,6.0061,6.0851,224700.0],["2005-06-13",6.0757,6.1658,6.0472,6.1389,403800.0],["2005-06-14",6.1357,6.1674,6.1136,6.1484,396000.0],["2005-06-15",6.1579,6.1927,6.1278,6.1927,220800.0],["2005-06-16",6.2243,6.2733,6.1927,6.2259,441000.0],["2005-06-17",6.2259,6.2812,6.2006,6.267,667200.0],["2005-06-20",6.267,6.2702,6.2148,6.2464,200700.0],["2005-06-21",6.2385,6.2575,6.1073,6.1753,376200.0],["2005-06-22",6.1784,6.229,6.1136,6.2227,242700.0],["2005-06-23",6.2069,6.2069,6.0156,6.025,1349100.0],["2005-06-24",6.0298,6.0503,5.9887,6.0488,464100.0],["2005-06-27",6.033,6.0788,5.9934,6.0583,222600.0],["2005-06-28",6.0804,6.1816,6.0567,6.1626,459000.0],["2005-06-29",6.1516,6.2101,6.1342,6.1895,181800.0],["2005-06-30",6.1895,6.2575,6.1753,6.2069,316500.0],["2005-07-01",6.2148,6.2528,6.1848,6.2512,281400.0],["2005-07-05",6.2512,6.3223,6.2385,6.3018,642300.0],["2005-07-06",6.2891,6.305,6.2559,6.2654,267300.0],["2005-07-07",6.2654,6.2876,6.1658,6.2781,168000.0],["2005-07-08",6.2844,6.3034,6.2512,6.3002,460500.0],["2005-07-11",6.2733,6.2939,6.2717,6.286,567300.0],["2005-07-12",6.3018,6.3476,6.229,6.2385,683100.0],["2005-07-13",6.2543,6.286,6.2196,6.2275,300300.0],["2005-07-14",6.2543,6.2765,6.1373,6.1595,488100.0],["2005-07-15",6.1579,6.1721,6.0061,6.0092,1105500.0],["2005-07-18",6.0092,6.0187,5.9523,5.9539,725700.0],["2005-07-19",5.9934,6.0013,5.9302,5.9586,564900.0],["2005-07-20",5.9602,5.9855,5.9223,5.9586,575700.0],["2005-07-21",5.9586,6.0045,5.8669,5.8985,390300.0],["2005-07-22",5.889,5.9855,5.889,5.9855,495000.0],["2005-07-25",5.9855,6.0314,5.9333,5.9381,504000.0],["2005-07-26",5.9634,6.0092,5.8622,5.8732,588600.0],["2005-07-27",5.8764,5.9302,5.8543,5.9223,273600.0],["2005-07-28",5.9381,5.9871,5.9302,5.9713,219900.0],["2005-07-29",5.976,6.0092,5.9254,5.9444,160200.0],["2005-08-01",5.9302,5.9539,5.8337,5.8985,799500.0],["2005-08-02",5.9064,5.965,5.9064,5.9444,432600.0],["2005-08-03",5.9302,5.9491,5.8906,5.9381,345300.0],["2005-08-04",5.9223,5.9729,5.9144,5.9476,1016700.0],["2005-08-05",5.9476,5.9476,5.8084,5.8511,569400.0],["2005-08-08",5.8527,5.897,5.8511,5.8653,609600.0],["2005-08-09",5.8637,5.9144,5.8511,5.8764,332100.0],["2005-08-10",5.897,5.9112,5.8558,5.8985,432600.0],["2005-08-11",5.8875,5.9254,5.8511,5.8843,434400.0],["2005-08-12",5.8685,5.8732,5.8037,5.8527,1029900.0],["2005-08-15",5.8448,5.9207,5.8353,5.9064,383100.0],["2005-08-16",5.8875,5.8875,5.8195,5.8748,410100.0],["2005-08-17",5.8748,6.0788,5.8511,6.0108,572100.0],["2005-08-18",5.9823,6.014,5.9349,5.9697,307200.0],["2005-08-19",5.9697,6.0409,5.9697,6.0314,309900.0],["2005-08-22",6.0345,6.0867,6.0298,6.0677,503700.0],["2005-08-23",6.0677,6.0962,6.0314,6.0883,483600.0],["2005-08-24",6.0883,6.1911,6.0725,6.1721,517500.0],["2005-08-25",6.1721,6.2401,6.1642,6.1911,217200.0],["2005-08-26",6.1911,6.2006,6.044,6.044,347400.0],["2005-08-29",6.0092,6.0488,5.9855,6.0282,343200.0],["2005-08-30",6.014,6.1199,5.9491,6.1041,371100.0],["2005-08-31",6.0883,6.2733,6.0614,6.2623,761700.0],["2005-09-01",6.2464,6.2591,6.1674,6.2464,669600.0],["2005-09-02",6.2464,6.2781,6.2354,6.2765,539700.0],["2005-09-06",6.2844,6.3255,6.2733,6.2891,398700.0],["2005-09-07",6.2543,6.286,6.2449,6.2749,224700.0],["2005-09-08",6.2543,6.2543,6.161,6.1911,325500.0],["2005-09-09",6.1895,6.2844,6.1674,6.2828,274800.0],["2005-09-12",6.2717,6.2717,6.2196,6.2496,222600.0],["2005-09-13",6.2275,6.2559,6.18,6.1958,407700.0],["2005-09-14",6.2037,6.2101,6.1199,6.1247,252300.0],["2005-09-15",6.1437,6.1563,6.0851,6.101,591900.0],["2005-09-16",6.1405,6.3097,6.1263,6.2955,795900.0],["2005-09-19",6.2844,6.3018,6.2148,6.2164,270000.0],["2005-09-20",6.2275,6.2417,6.1183,6.1215,264000.0],["2005-09-21",6.112,6.112,6.033,6.0978,396300.0],["2005-09-22",6.0899,6.199,6.0883,6.1231,267000.0],["2005-09-23",6.1168,6.2812,6.0883,6.2306,270300.0],["2005-09-26",6.2591,6.3034,6.2101,6.2512,194700.0],["2005-09-27",6.2512,6.3081,6.2164,6.3002,602700.0],["2005-09-28",6.3097,6.3097,6.1041,6.1737,266100.0],["2005-09-29",6.1737,6.2907,6.0804,6.2781,294600.0],["2005-09-30",6.2781,6.2876,6.229,6.2781,380100.0],["2005-10-03",6.0978,6.2085,6.0962,6.2006,1304400.0],["2005-10-04",6.1705,6.2449,6.15,6.1595,587100.0],["2005-10-05",6.1405,6.169,5.976,6.0092,600300.0],["2005-10-06",5.9918,6.025,5.8748,5.9302,585000.0],["2005-10-07",5.9381,5.9808,5.9302,5.9381,643800.0],["2005-10-10",5.9144,5.9428,5.889,5.9096,294000.0],["2005-10-11",5.9207,5.9349,5.8827,5.8906,1204500.0],["2005-10-12",5.8827,5.9792,5.7736,5.9729,854400.0],["2005-10-13",5.9744,6.0883,5.9665,6.0662,767400.0],["2005-10-14",6.1041,6.1705,6.0472,6.1705,367200.0],["2005-10-17",6.1516,6.1705,6.0488,6.0978,345000.0],["2005-10-18",6.1041,6.1073,6.0092,6.0567,249000.0],["2005-10-19",6.0551,6.2623,6.033,6.2623,678000.0],["2005-10-20",6.2464,6.2623,6.1737,6.2069,546900.0],["2005-10-21",6.2227,6.2702,6.2196,6.2496,703200.0],["2005-10-24",6.2528,6.3018,6.2449,6.2623,499500.0],["2005-10-25",6.2528,6.286,6.2306,6.2717,515700.0],["2005-10-26",6.2686,6.3018,6.1927,6.2559,449700.0],["2005-10-27",6.2322,6.2417,6.0725,6.0994,315600.0],["2005-10-28",6.112,6.2464,6.063,6.2464,278700.0],["2005-10-31",6.2559,6.3666,6.2496,6.3065,805500.0],["2005-11-01",6.2876,6.3413,6.2211,6.3255,831600.0],["2005-11-02",6.3255,6.4441,6.3113,6.441,1002900.0],["2005-11-03",6.4836,6.7809,6.4836,6.7209,1724700.0],["2005-11-04",6.7209,6.8569,6.6576,6.8569,1762200.0],["2005-11-07",6.8806,6.9707,6.8157,6.8885,699300.0],["2005-11-08",6.8663,6.8727,6.7272,6.7636,574500.0],["2005-11-09",6.773,6.7952,6.6829,6.7367,697800.0],["2005-11-10",6.7367,6.8569,6.7114,6.8316,1009500.0],["2005-11-11",6.8284,6.898,6.8047,6.8964,399900.0],["2005-11-14",6.8964,6.9897,6.8806,6.9596,855300.0],["2005-11-15",6.9581,7.0102,6.8711,6.9802,451800.0],["2005-11-16",6.9755,6.9849,6.7999,6.8806,258300.0],["2005-11-17",6.8948,7.015,6.8948,6.9992,307200.0],["2005-11-18",7.0782,7.1099,6.9992,7.0782,518100.0],["2005-11-21",7.0767,7.1162,7.0672,7.102,528300.0],["2005-11-22",7.0782,7.1162,7.0371,7.083,346500.0],["2005-11-23",7.0688,7.0877,7.045,7.083,190200.0],["2005-11-25",7.0672,7.0925,7.0577,7.0846,37800.0],["2005-11-28",7.0767,7.0814,6.9517,6.9802,455400.0],["2005-11-29",6.9992,7.0751,6.9391,7.0197,687600.0],["2005-11-30",6.9976,7.1004,6.9976,7.0261,306000.0],["2005-12-01",7.0482,7.132,7.0419,7.0972,888600.0],["2005-12-02",7.0925,7.0925,6.9059,6.9581,430500.0],["2005-12-05",6.9407,6.9422,6.7477,6.7904,811500.0],["2005-12-06",6.7983,7.1067,6.7746,7.0308,596400.0],["2005-12-07",7.0435,7.0624,6.9359,7.0276,626700.0],["2005-12-08",7.0213,7.0514,6.9375,7.0134,582300.0],["2005-12-09",7.0134,7.0529,6.996,7.0387,907200.0],["2005-12-12",7.0308,7.0403,6.8632,6.9581,318300.0],["2005-12-13",6.9391,6.9865,6.8632,6.8632,528300.0],["2005-12-14",6.8648,6.9343,6.8252,6.9059,812700.0],["2005-12-15",6.9059,6.909,6.7746,6.8948,529500.0],["2005-12-16",6.8869,6.9106,6.8157,6.8521,886200.0],["2005-12-19",6.8205,6.8268,6.6908,6.7477,465600.0],["2005-12-20",6.743,6.7446,6.6212,6.6434,499200.0],["2005-12-21",6.6513,6.8711,6.6513,6.8395,611100.0],["2005-12-22",6.9976,7.1241,6.9929,7.0276,989700.0],["2005-12-23",7.0292,7.1795,7.0261,7.0893,700500.0],["2005-12-27",7.1004,7.1004,7.0229,7.034,490200.0],["2005-12-28",7.0371,7.1115,7.0087,7.1004,270000.0],["2005-12-29",7.1146,7.1715,7.064,7.1004,254100.0],["2005-12-30",7.0767,7.1399,6.9422,7.1115,441000.0],["2006-01-03",7.1241,7.2712,6.9786,7.2538,911700.0],["2006-01-04",7.2506,7.3202,7.1984,7.2743,1092300.0],["2006-01-05",7.2664,7.2791,7.1889,7.2,1239300.0],["2006-01-06",7.2285,7.2348,7.1225,7.1715,411000.0],["2006-01-09",7.113,7.1557,7.102,7.1162,783600.0],["2006-01-10",7.0846,7.181,7.0688,7.132,654900.0],["2006-01-11",7.1336,7.1826,7.0941,7.1731,444300.0],["2006-01-12",7.1004,7.1099,6.9818,7.0229,689100.0],["2006-01-13",7.0166,7.0387,6.9422,6.9517,764400.0],["2006-01-17",6.9201,6.9201,6.7968,6.8189,527400.0],["2006-01-18",6.8078,6.9201,6.7983,6.8964,356700.0],["2006-01-19",6.9233,6.9628,6.879,6.8948,346200.0],["2006-01-20",6.9422,6.9691,6.8189,6.8632,555900.0],["2006-01-23",6.8379,6.8869,6.7857,6.8205,342300.0],["2006-01-24",6.8458,6.909,6.6797,6.841,660600.0],["2006-01-25",6.8679,6.8932,6.792,6.8711,438000.0],["2006-01-26",6.879,6.9312,6.7335,6.7952,510600.0],["2006-01-27",6.762,6.7715,6.6434,6.7683,1156800.0],["2006-01-30",6.7604,6.8126,6.7446,6.7683,231300.0],["2006-01-31",6.7367,6.7541,6.6386,6.7129,286800.0],["2006-02-01",6.7129,6.743,6.6022,6.7129,1053600.0],["2006-02-02",6.6971,6.7066,6.5469,6.5928,645600.0],["2006-02-03",6.5785,6.588,6.4773,6.5374,1020900.0],["2006-02-06",6.5137,6.5801,6.4536,6.5627,765300.0],["2006-02-07",6.5675,6.5975,6.4299,6.433,450000.0],["2006-02-08",6.471,6.5485,6.3429,6.5311,913800.0],["2006-02-09",6.5627,6.9106,6.5311,6.9027,2099400.0],["2006-02-10",6.8948,6.9233,6.6766,6.8964,860100.0],["2006-02-13",6.8916,6.8916,6.7082,6.7683,833100.0],["2006-02-14",6.7288,6.8189,6.7209,6.7699,601800.0],["2006-02-15",6.7699,6.8189,6.6782,6.7446,549000.0],["2006-02-16",6.7809,6.9422,6.7762,6.9185,1122000.0],["2006-02-17",6.9422,6.9691,6.8157,6.8869,572100.0],["2006-02-21",6.8774,6.8948,6.8379,6.8648,356700.0],["2006-02-22",6.8742,6.9944,6.8189,6.9407,405900.0],["2006-02-23",6.9138,6.9375,6.841,6.8521,383100.0],["2006-02-24",6.8442,6.8806,6.7999,6.8474,297900.0],["2006-02-27",6.8379,6.9169,6.8379,6.86,489600.0],["2006-02-28",6.8395,6.8395,6.7398,6.8015,639000.0],["2006-03-01",6.7889,6.8489,6.7446,6.8236,577500.0],["2006-03-02",6.8078,6.8331,6.7145,6.7794,365700.0],["2006-03-03",6.7446,6.7889,6.6655,6.6766,345600.0],["2006-03-06",6.5263,6.7224,6.5263,6.6734,513300.0],["2006-03-07",6.6576,6.6576,6.5548,6.6023,299100.0],["2006-03-08",6.5738,6.5785,6.433,6.5311,1113300.0],["2006-03-09",6.5232,6.5532,6.5026,6.5232,555300.0],["2006-03-10",6.5074,6.5659,6.4647,6.5469,873000.0],["2006-03-13",6.5469,6.6608,6.5469,6.6196,751800.0],["2006-03-14",6.6196,6.8553,6.6181,6.7999,948000.0],["2006-03-15",6.7999,6.8315,6.7303,6.8157,591900.0],["2006-03-16",6.8062,6.8521,6.7604,6.7952,393000.0],["2006-03-17",6.7999,6.8284,6.6861,6.7367,1162800.0],["2006-03-20",6.7303,6.7351,6.6276,6.6402,500700.0],["2006-03-21",6.6608,6.6861,6.5406,6.5453,729300.0],["2006-03-22",6.5548,6.8885,6.5422,6.8474,950400.0],["2006-03-23",6.8553,7.0561,6.8505,7.0324,1254000.0],["2006-03-24",7.0403,7.1557,7.0403,7.1383,791400.0],["2006-03-27",7.1162,7.132,6.996,7.0245,292800.0],["2006-03-28",7.0134,7.1099,6.9185,6.9818,223800.0],["2006-03-29",6.9865,7.0846,6.9375,7.0782,475800.0],["2006-03-30",7.0782,7.1921,7.0751,7.1557,740400.0],["2006-03-31",7.1399,7.1652,7.083,7.1478,263700.0],["2006-04-03",7.1288,7.2048,7.034,7.0956,501600.0],["2006-04-04",7.0956,7.1953,7.034,7.1557,468600.0],["2006-04-05",7.1573,7.1953,7.1209,7.1826,516600.0],["2006-04-06",7.1557,7.181,7.0893,7.17,479100.0],["2006-04-07",7.1795,7.2728,7.0925,7.1399,462300.0],["2006-04-10",7.1225,7.132,7.0529,7.0767,411900.0],["2006-04-11",7.1004,7.1083,6.8695,6.9217,505500.0],["2006-04-12",6.8995,6.9976,6.8727,6.9422,199500.0],["2006-04-13",6.9233,7.015,6.8948,6.9834,313800.0],["2006-04-17",6.9834,6.9834,6.8774,6.9249,269100.0],["2006-04-18",6.9249,7.0846,6.9059,7.0055,631500.0],["2006-04-19",6.9612,7.0023,6.8632,6.977,459300.0],["2006-04-20",6.9454,6.9581,6.7841,6.8869,453300.0],["2006-04-21",6.9185,6.9264,6.7889,6.8774,1629600.0],["2006-04-24",6.86,7.0956,6.7889,7.0435,879900.0],["2006-04-25",7.0609,7.0925,6.9533,7.0182,724500.0],["2006-04-26",7.0577,7.1905,7.0482,7.1684,1463400.0],["2006-04-27",7.1099,7.2743,7.083,7.1383,413100.0],["2006-04-28",7.1178,7.181,7.045,7.0972,366000.0],["2006-05-01",7.0972,7.1478,6.9581,6.9897,719400.0],["2006-05-02",6.9581,7.0197,6.8331,7.0102,698700.0],["2006-05-03",7.2585,7.8088,7.2127,7.5463,2827200.0],["2006-05-04",7.7092,7.9021,7.6349,7.831,1442400.0],["2006-05-05",7.8436,8.122,7.831,7.948,1530300.0],["2006-05-08",7.8847,7.9338,7.8389,7.8515,570000.0],["2006-05-09",7.8515,7.9069,7.7994,7.8689,750900.0],["2006-05-10",7.8531,7.8847,7.7883,7.8531,442500.0],["2006-05-11",7.8547,7.8847,7.7487,7.7835,841500.0],["2006-05-12",7.7646,7.7756,7.6143,7.6728,743400.0],["2006-05-15",7.6713,7.7772,7.5621,7.7298,717600.0],["2006-05-16",7.7314,7.8041,7.6254,7.6634,380100.0],["2006-05-17",7.6238,7.7709,7.559,7.7219,779700.0],["2006-05-18",7.7614,7.9607,7.7614,7.8136,948900.0],["2006-05-19",7.812,8.0097,7.8025,7.9781,893700.0],["2006-05-22",7.978,8.2042,7.9464,8.0919,1015200.0],["2006-05-23",8.1235,8.2943,8.1235,8.1583,1059300.0],["2006-05-24",8.1599,8.2327,7.9338,8.0951,1005600.0],["2006-05-25",8.1204,8.133,8.0176,8.1046,867000.0],["2006-05-26",8.1599,8.201,8.1125,8.1757,700200.0],["2006-05-30",8.1362,8.1362,7.9211,7.929,1220400.0],["2006-05-31",7.9607,8.1251,7.9085,8.0887,1217400.0],["2006-06-01",8.0571,8.0887,8.0239,8.0777,658500.0],["2006-06-02",8.084,8.1931,8.0713,8.0967,932400.0],["2006-06-05",8.0793,8.1283,7.8626,7.8721,644700.0],["2006-06-06",7.8721,8.1014,7.7772,8.0982,1755000.0],["2006-06-07",8.0887,8.3908,8.0887,8.1694,1266000.0],["2006-06-08",8.114,8.4256,7.9354,8.4177,1650300.0],["2006-06-09",8.4208,8.647,8.1457,8.1852,1013100.0],["2006-06-12",8.1915,8.2279,8.0445,8.1599,744600.0],["2006-06-13",8.1362,8.2453,7.8847,7.9622,1094100.0],["2006-06-14",7.9354,8.0397,7.8484,7.9875,650100.0],["2006-06-15",8.0492,8.2896,8.035,8.2295,891600.0],["2006-06-16",8.2295,8.4034,8.2216,8.3086,2427600.0],["2006-06-19",8.2769,8.2769,7.9717,8.0397,1677600.0],["2006-06-20",8.0619,8.1409,8.0176,8.0334,1092600.0],["2006-06-21",8.0571,8.1204,8.0049,8.0318,965700.0],["2006-06-22",8.0318,8.0887,7.9464,8.065,703200.0],["2006-06-23",8.0729,8.114,7.9622,8.0018,681600.0],["2006-06-26",8.0034,8.1314,8.0034,8.0634,810600.0],["2006-06-27",8.0413,8.0887,7.8452,7.8721,1037100.0],["2006-06-28",7.8879,7.9227,7.7835,7.9227,936900.0],["2006-06-29",7.9385,7.9907,7.8278,7.9433,1621800.0],["2006-06-30",8.065,8.3718,8.0113,8.3718,6440700.0],["2006-07-03",8.2991,8.3339,8.2058,8.2532,1032300.0],["2006-07-05",8.2532,8.3418,8.2437,8.3418,1056300.0],["2006-07-06",8.3781,8.4588,8.326,8.4208,1033200.0],["2006-07-07",8.4003,8.4857,8.394,8.4082,1016400.0],["2006-07-10",8.4335,8.4952,8.3971,8.4208,543000.0],["2006-07-11",8.4208,8.4208,8.318,8.3544,615600.0],["2006-07-12",8.3465,8.3513,8.1536,8.2943,824100.0],["2006-07-13",8.2548,8.3133,8.1789,8.2848,490500.0],["2006-07-14",8.2532,8.4177,8.2421,8.3971,1618500.0],["2006-07-17",8.3655,8.4509,8.326,8.3987,1311300.0],["2006-07-18",8.492,8.6106,8.3813,8.5031,2358300.0],["2006-07-19",8.4366,8.726,8.4366,8.6264,1855500.0],["2006-07-20",8.6122,8.6517,8.5553,8.5964,841500.0],["2006-07-21",8.5885,8.6707,8.454,8.5869,749100.0],["2006-07-24",8.6011,8.6976,8.5821,8.6833,957600.0],["2006-07-25",8.7055,8.8557,8.6043,8.7545,634500.0],["2006-07-26",8.7846,8.7956,8.6153,8.6897,593700.0],["2006-07-27",8.6881,8.7482,8.5821,8.6422,888600.0],["2006-07-28",8.6422,8.6802,8.4746,8.6011,1089300.0],["2006-07-31",8.5853,8.6375,8.3924,8.6343,921000.0],["2006-08-01",8.6106,8.8826,8.5979,8.813,1608300.0],["2006-08-02",8.8526,9.0123,8.8526,8.8794,1074000.0],["2006-08-03",9.1087,9.6812,9.0376,9.5594,4839900.0],["2006-08-04",9.678,9.9927,9.6654,9.9026,2479500.0],["2006-08-07",9.9089,10.0829,9.7745,9.8314,1901400.0],["2006-08-08",9.8314,9.8314,9.4329,9.58,1742700.0],["2006-08-09",9.5942,9.8204,9.5926,9.6622,961800.0],["2006-08-10",9.6385,9.7144,9.5784,9.6179,715500.0],["2006-08-11",9.6179,9.7002,9.4725,9.5974,792600.0],["2006-08-14",9.629,9.7207,9.5721,9.6306,496500.0],["2006-08-15",9.6464,9.7603,9.6227,9.7223,810900.0],["2006-08-16",9.7618,10.007,9.7587,9.9943,908400.0],["2006-08-17",9.9674,9.9943,9.8362,9.8773,1117800.0],["2006-08-18",9.871,9.9453,9.7808,9.8836,579000.0],["2006-08-21",9.8725,10.279,9.7966,10.1271,1348200.0],["2006-08-22",10.1129,10.2853,10.0433,10.2695,1427700.0],["2006-08-23",10.2394,10.2473,9.9658,10.0402,668700.0],["2006-08-24",10.0528,10.0576,9.9137,9.9611,473400.0],["2006-08-25",9.901,9.9785,9.8599,9.9595,560400.0],["2006-08-28",9.9611,10.0465,9.939,10.0228,1013100.0],["2006-08-29",10.0386,10.0544,9.9042,10.0117,866100.0],["2006-08-30",10.0386,10.0402,9.871,9.8994,1194600.0],["2006-08-31",9.9152,9.9911,9.9026,9.9374,984000.0],["2006-09-01",9.9769,10.0433,9.8567,10.0417,656100.0],["2006-09-05",10.0576,10.0813,9.9785,10.0417,534000.0],["2006-09-06",10.0449,10.173,9.9959,10.1066,816000.0],["2006-09-07",10.0908,10.2046,10.0038,10.1303,591600.0],["2006-09-08",10.1208,10.1208,9.9927,10.0259,1072500.0],["2006-09-11",10.0417,10.5051,10.0417,10.4656,1657200.0],["2006-09-12",10.4845,10.736,10.4371,10.6506,1563600.0],["2006-09-13",10.649,10.6537,10.358,10.4055,1122900.0],["2006-09-14",10.3968,10.3968,10.0694,10.1074,1414000.0],["2006-09-15",10.1382,10.4181,10.0837,10.3114,1667200.0],["2006-09-18",10.2829,10.4347,10.1169,10.1501,827200.0],["2006-09-19",10.1453,10.2473,10.041,10.2307,931600.0],["2006-09-20",10.3588,10.5154,10.1999,10.2805,770200.0],["2006-09-21",10.3114,10.4964,10.2948,10.3493,650600.0],["2006-09-22",10.3636,10.3896,10.1382,10.2782,532800.0],["2006-09-25",10.6411,10.6411,10.1619,10.2355,739200.0],["2006-09-26",10.2355,10.3066,10.0528,10.2212,1010200.0],["2006-09-27",10.1951,10.271,10.0433,10.0576,655600.0],["2006-09-28",10.0694,10.1335,10.0244,10.0599,422200.0],["2006-09-29",10.0599,10.4205,10.0599,10.2592,1819800.0],["2006-10-02",10.2592,10.3161,10.1169,10.2592,825600.0],["2006-10-03",10.3066,10.4086,10.2355,10.3636,1553600.0],["2006-10-04",10.3446,10.4039,10.2426,10.3351,1345000.0],["2006-10-05",10.9779,11.7915,10.9779,11.1677,3388000.0],["2006-10-06",11.2507,11.3242,10.9257,11.0301,1374200.0],["2006-10-09",11.0277,11.1463,10.8807,11.0016,756400.0],["2006-10-10",11.0277,11.0847,10.9613,11.0657,737000.0],["2006-10-11",11.0325,11.0396,10.8261,10.8641,749800.0],["2006-10-12",10.8688,10.9827,10.6885,10.883,1097000.0],["2006-10-13",10.8451,10.8664,10.7028,10.8119,999000.0],["2006-10-16",10.8475,10.9684,10.8451,10.8854,1127400.0],["2006-10-17",10.8403,10.8783,10.6672,10.819,882600.0],["2006-10-18",10.8403,10.985,10.7217,10.7716,589000.0],["2006-10-19",10.7383,10.8095,10.6553,10.7549,1341800.0],["2006-10-20",10.7597,10.9827,10.4608,10.9589,2026800.0],["2006-10-23",11.0064,11.0443,10.7075,10.9091,1238200.0],["2006-10-24",10.8878,11.004,10.8878,10.9139,753600.0],["2006-10-25",10.9376,10.9922,10.7478,10.8285,401800.0],["2006-10-26",10.9068,11.0254,10.8878,10.9589,650200.0],["2006-10-27",10.9779,10.9945,10.7383,10.7692,606600.0],["2006-10-30",10.7502,10.9281,10.717,10.8783,931800.0],["2006-10-31",10.9234,10.9234,10.7407,10.838,480800.0],["2006-11-01",10.7929,10.838,10.5557,10.6767,686200.0],["2006-11-02",10.6292,10.7549,10.5699,10.7028,840000.0],["2006-11-03",10.7739,10.8783,10.7004,10.8332,796800.0],["2006-11-06",11.125,11.4832,11.0894,11.3622,1940400.0],["2006-11-07",11.5045,11.6682,11.3337,11.3741,820800.0],["2006-11-08",11.3148,11.3148,11.1321,11.227,1004400.0],["2006-11-09",11.208,11.246,10.7573,10.8569,1315800.0],["2006-11-10",10.8569,11.227,10.5557,11.1867,1033200.0],["2006-11-13",11.1535,11.1962,11.042,11.1511,1067600.0],["2006-11-14",11.1487,11.1985,10.9684,11.0775,809600.0],["2006-11-15",11.042,11.1772,10.9423,11.004,1063800.0],["2006-11-16",11.004,11.1416,10.9732,11.042,644000.0],["2006-11-17",11.0064,11.1487,10.8688,11.0254,1104600.0],["2006-11-20",11.0396,11.0396,10.9376,10.9732,582000.0],["2006-11-21",10.9945,11.023,10.9281,10.9708,804200.0],["2006-11-22",10.9708,11.0254,10.9186,10.9945,617600.0],["2006-11-24",10.9945,11.0159,10.9234,10.9661,112000.0],["2006-11-27",10.9186,10.921,10.4916,10.5747,1406200.0],["2006-11-28",10.5913,10.8071,10.5842,10.698,1183000.0],["2006-11-29",10.698,10.698,10.4371,10.5676,2522400.0],["2006-11-30",10.5581,10.8688,10.5581,10.781,1627800.0],["2006-12-01",10.7858,10.9305,10.781,10.8759,1006800.0],["2006-12-04",10.9044,11.0372,10.8854,10.9115,727800.0],["2006-12-05",10.9257,11.1416,10.9257,11.1108,685600.0],["2006-12-06",11.1108,11.1416,11.0681,11.125,387000.0],["2006-12-07",11.1274,11.1392,10.9305,10.9352,582800.0],["2006-12-08",10.9234,10.9234,10.7644,10.7905,689200.0],["2006-12-11",10.7692,10.902,10.7336,10.7573,690000.0],["2006-12-12",10.7407,10.8854,10.6624,10.6956,608200.0],["2006-12-13",10.6909,10.8475,10.5747,10.6529,759200.0],["2006-12-14",10.653,10.7668,10.6363,10.6672,551600.0],["2006-12-15",10.7455,11.0491,10.7455,10.9376,1045200.0],["2006-12-18",10.9376,10.9684,10.5818,10.6269,737000.0],["2006-12-19",10.5865,10.7763,10.5747,10.6031,527400.0],["2006-12-20",10.596,10.8593,10.596,10.7336,530400.0],["2006-12-21",10.7621,10.7976,10.5462,10.6269,323800.0],["2006-12-22",10.5984,10.615,10.5272,10.5652,304000.0],["2006-12-26",10.5462,10.6624,10.5201,10.5438,284200.0],["2006-12-27",10.5106,10.6648,10.5011,10.6174,598800.0],["2006-12-28",10.5984,10.6672,10.5462,10.5889,292000.0],["2006-12-29",10.615,10.8807,10.615,10.7289,495800.0],["2007-01-03",10.7573,10.8427,10.6529,10.8214,1098000.0],["2007-01-04",10.7787,10.8071,10.6506,10.7217,948600.0],["2007-01-05",10.615,10.6601,10.2758,10.3422,1197600.0],["2007-01-08",10.3232,10.615,10.3043,10.5225,961000.0],["2007-01-09",10.5272,10.6245,10.4489,10.5486,358200.0],["2007-01-10",10.5391,10.6482,10.4395,10.615,361000.0],["2007-01-11",10.6197,10.8071,10.615,10.6885,667600.0],["2007-01-12",10.6885,10.8664,10.6838,10.8664,700800.0],["2007-01-16",11.0799,11.0799,10.8498,10.8878,881400.0],["2007-01-17",10.9234,11.1369,10.9234,11.125,684600.0],["2007-01-18",11.125,11.1487,11.0704,11.0775,624400.0],["2007-01-19",11.1772,11.8366,11.1772,11.6563,2011800.0],["2007-01-22",11.7654,11.8888,11.4666,11.6753,1065600.0],["2007-01-23",11.6753,11.8817,11.6753,11.82,864800.0],["2007-01-24",11.8556,11.9789,11.7583,11.8366,760800.0],["2007-01-25",11.9007,11.9149,11.5709,11.6468,616200.0],["2007-01-26",11.6587,11.6919,11.4879,11.5947,444400.0],["2007-01-29",11.5947,11.7465,11.5686,11.7322,524000.0],["2007-01-30",11.7346,11.7346,11.4452,11.5045,746000.0],["2007-01-31",11.5045,11.6018,11.4381,11.5567,888800.0],["2007-02-01",11.6041,11.6516,11.5259,11.5994,428600.0],["2007-02-02",11.6231,11.699,11.5662,11.6397,546600.0],["2007-02-05",11.6421,11.8603,11.4879,11.5567,574600.0],["2007-02-06",11.7227,11.7892,11.6468,11.7488,490800.0],["2007-02-07",11.7963,11.8034,11.5828,11.6729,591600.0],["2007-02-08",12.2161,12.8092,12.2043,12.5126,2647800.0],["2007-02-09",12.6668,12.7499,12.4273,12.5103,1168200.0],["2007-02-12",12.515,12.5791,12.3917,12.4581,785400.0],["2007-02-13",12.4557,12.598,12.4154,12.5198,608400.0],["2007-02-14",12.5103,12.6431,12.4818,12.5814,488200.0],["2007-02-15",12.6028,12.6265,12.4415,12.5862,553200.0],["2007-02-16",12.5008,12.6218,12.4415,12.6004,465200.0],["2007-02-20",12.6241,12.8613,12.6241,12.7,964600.0],["2007-02-21",12.572,12.7665,12.3869,12.572,952000.0],["2007-02-22",12.5625,12.6882,12.5221,12.636,655000.0],["2007-02-23",12.636,12.7143,12.5957,12.6977,548800.0],["2007-02-26",12.7119,12.7333,12.5553,12.6668,587600.0],["2007-02-27",12.6075,12.7,12.2399,12.4367,768800.0],["2007-02-28",12.3347,12.4889,12.1545,12.413,876200.0],["2007-03-01",12.2161,12.3229,12.1568,12.2493,904800.0],["2007-03-02",12.2494,12.2494,12.0264,12.0999,677200.0],["2007-03-05",11.9196,12.0667,11.7844,11.7892,689400.0],["2007-03-06",11.8366,12.3347,11.8034,12.2802,1238200.0],["2007-03-07",12.2802,12.349,12.0975,12.2683,841200.0],["2007-03-08",12.3158,12.4439,12.2707,12.2944,492600.0],["2007-03-09",12.3134,12.4367,12.1236,12.2327,824000.0],["2007-03-12",12.0975,12.3822,12.0643,12.3656,727200.0],["2007-03-13",12.311,12.3181,12.1711,12.2067,924400.0],["2007-03-14",12.228,12.2873,11.9979,12.1687,818800.0],["2007-03-15",12.0264,12.0738,11.8034,11.9528,1217200.0],["2007-03-16",11.9528,11.9955,11.8295,11.9078,460600.0],["2007-03-19",11.8959,11.9315,11.8034,11.903,698400.0],["2007-03-20",11.903,12.1379,11.9007,12.1023,637800.0],["2007-03-21",12.1023,12.3063,12.043,12.2992,597000.0],["2007-03-22",12.3585,12.3585,12.1806,12.228,773600.0],["2007-03-23",12.2067,12.228,12.0857,12.1687,466200.0],["2007-03-26",12.3347,12.5174,12.2019,12.4866,1034400.0],["2007-03-27",12.4154,12.4154,12.2636,12.3158,487400.0],["2007-03-28",12.2565,12.2731,12.1118,12.1331,411600.0],["2007-03-29",12.1592,12.3798,12.1426,12.3419,583600.0],["2007-03-30",12.3822,12.5269,12.3158,12.5269,1139000.0],["2007-04-02",12.572,12.7309,12.5387,12.7,890200.0],["2007-04-03",12.7593,12.7593,12.5245,12.5957,663000.0],["2007-04-04",12.6194,12.6906,12.5364,12.6763,516600.0],["2007-04-05",12.7,12.7404,12.4273,12.4676,621200.0],["2007-04-09",12.5672,12.617,12.4367,12.5957,751400.0],["2007-04-10",12.5957,12.6123,12.451,12.5435,854000.0],["2007-04-11",12.4889,12.5719,12.4059,12.5387,606800.0],["2007-04-12",12.5411,12.5719,12.4273,12.5482,580200.0],["2007-04-13",12.5482,12.7902,12.5482,12.7214,477400.0],["2007-04-16",12.7807,12.8092,12.6028,12.7997,792600.0],["2007-04-17",12.7997,13.0108,12.6313,12.9159,789200.0],["2007-04-18",12.9159,12.961,12.7854,12.9325,720200.0],["2007-04-19",12.9325,12.9681,12.7807,12.8163,863000.0],["2007-04-20",12.8258,12.9705,12.7285,12.9705,974000.0],["2007-04-23",12.9396,13.2219,12.904,13.1057,1281200.0],["2007-04-24",13.1412,13.2005,12.9467,13.1745,1354800.0],["2007-04-25",13.2219,13.2361,13.0535,13.1531,639000.0],["2007-04-26",13.1863,13.7248,13.1839,13.516,1954600.0],["2007-04-27",13.7343,13.758,13.5682,13.6418,1041400.0],["2007-04-30",13.6417,13.6512,13.35,13.4733,711400.0],["2007-05-01",13.452,13.5777,13.3168,13.5279,941200.0],["2007-05-02",13.6394,13.7438,13.5184,13.5801,1312200.0],["2007-05-03",13.6678,14.2253,13.5896,14.0569,1724400.0],["2007-05-04",14.1162,14.3154,13.9596,14.1826,892400.0],["2007-05-07",14.2917,14.3747,14.2134,14.2751,537000.0],["2007-05-08",14.1968,14.4577,14.0664,14.351,693600.0],["2007-05-09",14.351,14.4459,14.2514,14.4079,471000.0],["2007-05-10",14.4103,14.4103,14.1423,14.2016,608000.0],["2007-05-11",14.1968,14.2324,14.0616,14.2039,842400.0],["2007-05-14",14.2205,14.2348,14.0165,14.0711,788000.0],["2007-05-15",13.9833,14.2039,13.9098,14.0569,415200.0],["2007-05-16",14.0901,14.1494,13.9952,14.0901,764600.0],["2007-05-17",14.0901,14.1257,13.9738,14.0687,524800.0],["2007-05-18",14.1446,14.3202,14.1375,14.2656,387800.0],["2007-05-21",14.3747,14.5787,14.351,14.4862,623800.0],["2007-05-22",14.4459,14.6783,14.3984,14.6428,862200.0],["2007-05-23",14.6428,14.9084,14.6428,14.8041,1511800.0],["2007-05-24",14.8041,15.0033,14.7187,14.7614,1867400.0],["2007-05-25",14.7614,15.0436,14.7614,14.9938,1532400.0],["2007-05-29",15.0152,15.2382,14.8468,14.9416,1046800.0],["2007-05-30",14.944,15.3757,14.9369,15.3307,813400.0],["2007-05-31",15.39,15.4848,15.2619,15.371,686200.0],["2007-06-01",15.4113,15.4184,15.1978,15.2121,551800.0],["2007-06-04",15.6319,15.6509,15.2239,15.4113,1302400.0],["2007-06-05",15.4113,15.4516,15.1219,15.2429,875200.0],["2007-06-06",15.2192,15.2215,14.842,14.8942,1065800.0],["2007-06-07",15.0152,15.3401,14.9867,15.0674,1054600.0],["2007-06-08",15.0863,15.2975,15.0389,15.2642,714400.0],["2007-06-11",15.2666,15.3686,15.1883,15.2358,635400.0],["2007-06-12",15.2619,15.3425,15.0436,15.0863,726600.0],["2007-06-13",15.1029,15.2192,14.9772,15.1812,1031600.0],["2007-06-14",15.2168,15.371,15.1978,15.3022,570000.0],["2007-06-15",15.3496,15.4327,15.3212,15.3947,557800.0],["2007-06-18",15.4303,15.4754,15.3734,15.4469,811000.0],["2007-06-19",15.4184,15.6343,15.3378,15.5726,740000.0],["2007-06-20",15.5774,15.6319,15.3615,15.454,837200.0],["2007-06-21",15.4422,15.4754,15.371,15.4564,1562400.0],["2007-06-22",15.3828,15.4137,15.2476,15.2619,1095600.0],["2007-06-25",15.288,15.3473,14.9084,14.963,1130000.0],["2007-06-26",15.0626,15.1931,14.8183,14.8966,1134000.0],["2007-06-27",14.8942,14.9416,14.676,14.8895,892800.0],["2007-06-28",14.9915,15.1196,14.9488,14.9938,624000.0],["2007-06-29",14.9938,15.2334,14.8989,14.9701,500600.0],["2007-07-02",14.9725,15.1124,14.9227,15.1124,866400.0],["2007-07-03",15.2049,15.4184,15.1148,15.2524,636200.0],["2007-07-05",15.2998,15.6651,15.2785,15.658,1083000.0],["2007-07-06",15.6319,15.7742,15.454,15.6509,718400.0],["2007-07-09",15.7742,15.8454,15.2619,15.4374,671200.0],["2007-07-10",15.3425,15.4374,15.0626,15.1006,605800.0],["2007-07-11",15.0389,15.1338,14.8634,15.1195,852900.0],["2007-07-12",15.1575,15.1812,14.9298,15.0579,556400.0],["2007-07-13",15.0958,15.1243,14.8681,15.0294,534500.0],["2007-07-16",15.0816,15.0863,14.7448,14.8444,623300.0],["2007-07-17",14.7685,15.0769,14.5597,14.8491,827200.0],["2007-07-18",14.8017,14.8776,14.5645,14.759,499100.0],["2007-07-19",14.8254,14.9725,14.778,14.9203,606200.0],["2007-07-20",14.8681,14.9867,14.5645,14.7068,642000.0],["2007-07-23",14.7068,14.8729,14.3842,14.4601,644300.0],["2007-07-24",14.0426,14.3557,13.6821,14.147,1265700.0],["2007-07-25",14.1185,14.351,13.8007,13.943,656600.0],["2007-07-26",13.7105,13.8291,13.312,13.6014,963900.0],["2007-07-27",13.4733,13.7105,13.108,13.4022,1017800.0],["2007-07-30",13.3785,13.5398,13.3405,13.516,921900.0],["2007-07-31",14.1802,14.1802,13.5587,13.6868,770200.0],["2007-08-01",13.6157,13.8481,13.4828,13.8434,866700.0],["2007-08-02",13.924,14.1185,13.7295,14.0189,896900.0],["2007-08-03",14.2798,14.5977,14.1185,14.185,1303900.0],["2007-08-06",14.1897,14.2609,13.739,14.128,721200.0],["2007-08-07",12.7143,13.2219,11.7702,12.3632,6299100.0],["2007-08-08",12.5577,12.9325,11.6136,12.6479,4991200.0],["2007-08-09",12.3347,13.2172,11.9552,13.1934,2525000.0],["2007-08-10",12.9278,13.35,12.8329,13.0653,1538900.0],["2007-08-13",13.0321,13.4022,12.8946,13.1412,1690400.0],["2007-08-14",13.0464,13.0843,12.4296,12.5008,990400.0],["2007-08-15",12.3917,12.6194,12.0311,12.1165,1123200.0],["2007-08-16",11.7654,12.0406,11.5994,11.8888,1694600.0],["2007-08-17",11.9742,12.738,11.9125,12.0548,1475600.0],["2007-08-20",12.0548,12.7143,11.6611,12.6716,1314900.0],["2007-08-21",12.6716,12.6716,12.1734,12.2826,1102700.0],["2007-08-22",12.2399,12.6384,12.2399,12.6004,1109300.0],["2007-08-23",12.5862,12.719,12.2541,12.3774,881800.0],["2007-08-24",12.311,12.4534,12.1545,12.311,859900.0],["2007-08-27",12.1165,12.2351,11.9789,12.0264,1122100.0],["2007-08-28",12.088,12.088,11.5425,11.6231,1365900.0],["2007-08-29",11.6753,11.7654,11.4239,11.718,1577500.0],["2007-08-30",11.5947,11.8746,11.5757,11.6848,732800.0],["2007-08-31",11.718,12.1829,11.718,12.1734,917000.0],["2007-09-04",12.0027,12.1734,11.6468,12.1165,1412500.0],["2007-09-05",11.8271,12.2968,11.8129,12.2873,965800.0],["2007-09-06",12.2873,12.4107,12.107,12.33,975700.0],["2007-09-07",12.2399,12.349,12.088,12.2256,694000.0],["2007-09-10",12.2256,12.4391,12.1307,12.368,854500.0],["2007-09-11",12.2446,12.6336,12.2161,12.6146,805500.0],["2007-09-12",12.4059,12.5245,12.2968,12.4107,1352500.0],["2007-09-13",12.4201,12.7333,12.3822,12.6668,617300.0],["2007-09-14",12.5008,12.776,12.4344,12.738,442700.0],["2007-09-17",12.5814,12.6479,12.3395,12.5957,566900.0],["2007-09-18",12.5957,12.9942,12.4344,12.9325,734100.0],["2007-09-19",12.9467,13.1507,12.9467,13.0938,919900.0],["2007-09-20",13.0938,13.1033,12.8281,12.8281,791400.0],["2007-09-21",12.8471,13.0938,12.8044,13.0369,616300.0],["2007-09-24",13.0464,13.0464,12.5957,12.6906,835700.0],["2007-09-25",12.6052,12.6052,12.2873,12.3253,937500.0],["2007-09-26",12.3822,12.3822,11.9505,12.0738,1139100.0],["2007-09-27",12.1307,12.496,12.0833,12.4107,690100.0],["2007-09-28",12.3917,12.5719,12.292,12.4154,741600.0],["2007-10-01",12.2873,12.3727,11.9552,12.1592,1643700.0],["2007-10-02",12.1924,12.2826,11.96,12.088,1603200.0],["2007-10-03",11.9932,12.2067,11.8461,11.922,1061400.0],["2007-10-04",11.9789,12.107,11.8746,12.0074,500300.0],["2007-10-05",12.3822,12.7759,12.3632,12.7712,1475700.0],["2007-10-08",12.9278,13.0559,12.8708,13.0464,653100.0],["2007-10-09",13.0037,13.0843,12.4818,12.757,782400.0],["2007-10-10",12.8092,12.9372,12.6811,12.7807,388200.0],["2007-10-11",12.7807,13.1128,12.7807,12.9894,661800.0],["2007-10-12",12.9894,13.2029,12.9894,13.2029,479900.0],["2007-10-15",13.146,13.165,12.8471,12.8661,641300.0],["2007-10-16",12.8329,12.9325,12.4533,12.7997,774600.0],["2007-10-17",12.8329,12.8708,12.6668,12.8613,363700.0],["2007-10-18",12.8092,12.8898,12.6811,12.8376,370000.0],["2007-10-19",12.7712,12.8139,12.5814,12.6241,237500.0],["2007-10-22",12.572,12.8139,12.3205,12.7854,290600.0],["2007-10-23",12.7712,12.8329,12.6763,12.7807,232800.0],["2007-10-24",12.757,12.757,12.2873,12.6099,552400.0],["2007-10-25",12.6716,12.9562,12.5198,12.9278,508800.0],["2007-10-26",13.0416,13.0464,12.8471,13.0037,341400.0],["2007-10-29",13.0416,13.8339,12.9847,13.7343,1105600.0],["2007-10-30",13.7105,13.7105,13.4259,13.5635,499200.0],["2007-10-31",13.6631,13.6631,13.1745,13.4211,658000.0],["2007-11-01",13.2836,13.6394,13.2124,13.4022,1595900.0],["2007-11-02",13.5967,13.5967,13.2361,13.2599,897600.0],["2007-11-05",13.0464,13.1745,12.7427,12.7807,1385200.0],["2007-11-06",12.6526,13.0416,12.6526,12.9325,661700.0],["2007-11-07",12.8946,12.9467,12.5055,12.6431,552300.0],["2007-11-08",12.8756,13.9288,12.8756,13.7105,3283600.0],["2007-11-09",13.4733,13.8529,13.4686,13.6441,1148000.0],["2007-11-12",13.5113,13.8718,13.4354,13.4876,843400.0],["2007-11-13",13.5682,14.0142,13.554,13.9288,1141500.0],["2007-11-14",13.8813,13.9477,13.5255,13.7532,689200.0],["2007-11-15",13.72,14.1423,13.5919,13.7675,562700.0],["2007-11-16",13.8861,13.8861,13.4544,13.5682,394900.0],["2007-11-19",13.4449,13.5635,13.2314,13.3737,512800.0],["2007-11-20",13.4733,13.6584,13.2599,13.6584,610900.0],["2007-11-21",13.6062,13.6157,13.2361,13.2978,563500.0],["2007-11-23",13.4733,13.516,13.3595,13.4828,590500.0],["2007-11-26",13.4069,13.6157,13.3737,13.4449,743600.0],["2007-11-27",13.5682,13.7532,13.3832,13.6489,750800.0],["2007-11-28",13.6489,14.0569,13.5919,13.9572,967200.0],["2007-11-29",13.8956,14.2561,13.8197,14.2371,559600.0],["2007-11-30",14.3036,14.5503,14.2893,14.4743,1003100.0],["2007-12-03",14.4601,14.4601,14.128,14.3178,915600.0],["2007-12-04",14.2609,14.925,14.2277,14.6451,1632600.0],["2007-12-05",14.8254,14.8254,14.4411,14.6357,397800.0],["2007-12-06",14.6594,14.7068,14.3842,14.7021,578700.0],["2007-12-07",14.7068,14.8017,14.4981,14.6641,492400.0],["2007-12-10",14.5123,14.982,14.5123,14.7305,870000.0],["2007-12-11",14.7068,14.7637,14.147,14.2087,490600.0],["2007-12-12",14.4601,14.4601,13.9335,14.128,613600.0],["2007-12-13",13.9857,14.1707,13.962,14.1091,368500.0],["2007-12-14",13.924,14.2514,13.8339,14.1328,394600.0],["2007-12-17",14.1328,14.1328,13.9904,14.0047,362000.0],["2007-12-18",14.1043,14.1423,13.8624,13.9667,322900.0],["2007-12-19",13.9335,14.3178,13.9335,14.2419,300600.0],["2007-12-20",14.2656,14.3747,13.9952,14.3747,633800.0],["2007-12-21",14.4032,14.4032,13.777,13.8529,1223300.0],["2007-12-24",13.7864,14.0142,13.7675,13.9715,159500.0],["2007-12-26",13.9335,14.0142,13.8244,13.9857,215800.0],["2007-12-27",13.962,13.962,13.6821,13.7438,288900.0],["2007-12-28",13.7959,13.9193,13.7248,13.8197,273100.0],["2007-12-31",13.8149,14.0474,13.777,13.9999,428200.0],["2008-01-02",13.8624,14.0189,13.5113,13.739,723200.0],["2008-01-03",13.7532,14.0664,13.6346,14.0616,834400.0],["2008-01-04",13.9098,13.9477,13.4117,13.5445,1141500.0],["2008-01-07",13.5587,13.6062,12.8376,13.0037,1304300.0],["2008-01-08",13.0416,13.1887,13.0274,13.0416,636400.0],["2008-01-09",12.9515,13.3879,12.9515,13.3879,542900.0],["2008-01-10",13.2551,13.3974,12.8993,13.1887,908300.0],["2008-01-11",13.2077,13.2077,12.7854,13.0369,540200.0],["2008-01-14",13.0416,13.0511,12.7332,12.7949,679100.0],["2008-01-15",12.5482,12.8044,12.534,12.5909,473900.0],["2008-01-16",12.4486,12.6858,12.2351,12.3015,1422600.0],["2008-01-17",12.4249,12.5957,12.2351,12.2636,1918900.0],["2008-01-18",12.6052,12.6336,12.2209,12.3015,4020000.0],["2008-01-22",12.2636,12.2636,11.8129,11.8603,2063700.0],["2008-01-23",11.5994,12.1545,11.4618,12.0975,1157600.0],["2008-01-24",12.2351,12.3774,11.884,11.941,1587200.0],["2008-01-25",12.0027,12.1165,11.5282,11.8603,1749200.0],["2008-01-28",11.9078,12.4201,11.8746,12.4201,16226900.0],["2008-01-29",12.4913,12.7475,12.311,12.6289,1160800.0],["2008-01-30",12.5814,12.6241,12.3537,12.3537,1226600.0],["2008-01-31",12.1497,12.6336,12.145,12.5577,1109400.0],["2008-02-01",12.0975,12.164,11.737,11.7892,3172000.0],["2008-02-04",11.7892,12.0643,11.7417,11.9173,1314900.0],["2008-02-05",11.7654,11.8841,11.2294,11.2721,1607600.0],["2008-02-06",11.2863,11.3575,10.8736,10.921,1480300.0],["2008-02-07",11.6421,12.4913,11.6421,11.96,2737400.0],["2008-02-08",11.8746,12.4533,11.8414,12.2446,1993800.0],["2008-02-11",12.2731,12.2968,12.0501,12.0738,998000.0],["2008-02-12",12.1118,12.3205,12.0691,12.1924,776200.0],["2008-02-13",12.2636,12.6526,12.2636,12.534,1158500.0],["2008-02-14",12.6004,12.6431,12.2351,12.2683,427200.0],["2008-02-15",12.2114,12.5103,12.1972,12.4201,784400.0],["2008-02-19",12.6621,12.7759,12.5245,12.719,844200.0],["2008-02-20",12.572,12.7143,12.5387,12.6716,582100.0],["2008-02-21",12.7048,12.7759,12.5862,12.6289,490600.0],["2008-02-22",12.6906,12.7,12.2968,12.6431,1663100.0],["2008-02-25",12.6194,12.7617,12.4249,12.6668,526400.0],["2008-02-26",12.6479,13.0037,12.553,12.9562,550900.0],["2008-02-27",12.8803,13.0321,12.7475,13.0084,874300.0],["2008-02-28",12.9657,13.0084,12.7333,12.8708,512300.0],["2008-02-29",12.719,12.8281,12.5862,12.7427,770100.0],["2008-03-03",12.5957,12.8044,12.4676,12.7333,1176700.0],["2008-03-04",12.6289,13.0701,12.6289,13.0179,1059200.0],["2008-03-05",13.108,13.2741,13.0748,13.2219,941400.0],["2008-03-06",13.1413,13.2551,12.9278,12.9278,603300.0],["2008-03-07",12.8376,13.0559,12.7048,12.8424,607300.0],["2008-03-10",12.8139,12.9515,12.3964,12.5245,641400.0],["2008-03-11",12.7807,12.7854,12.3917,12.6479,774600.0],["2008-03-12",12.6763,12.7854,12.5008,12.6099,455200.0],["2008-03-13",12.4676,12.7238,12.3253,12.6668,387100.0],["2008-03-14",12.7048,12.738,12.1924,12.3727,678800.0],["2008-03-17",12.1355,12.3442,11.9837,12.1592,620600.0],["2008-03-18",12.3395,12.8139,12.2683,12.8092,651200.0],["2008-03-19",12.8471,13.108,12.719,12.719,470100.0],["2008-03-20",12.738,12.9894,12.6052,12.9278,686400.0],["2008-03-24",12.9799,13.146,12.6431,13.0084,649000.0],["2008-03-25",13.0511,13.2788,13.0132,13.146,454600.0],["2008-03-26",13.0701,13.3358,12.9752,13.1507,562100.0],["2008-03-27",13.1412,13.3168,13.0416,13.0559,329100.0],["2008-03-28",13.0985,13.1507,12.8092,12.9088,524000.0],["2008-03-31",12.9088,13.165,12.8044,13.0559,583800.0],["2008-04-01",13.0606,13.3879,13.0511,13.3452,617100.0],["2008-04-02",13.312,13.4022,13.1318,13.1745,503700.0],["2008-04-03",13.1128,13.3547,13.0938,13.2172,496100.0],["2008-04-04",13.2788,13.6726,13.1602,13.4496,529700.0],["2008-04-07",13.5018,13.535,13.2788,13.4117,475500.0],["2008-04-08",13.3073,13.3168,13.0748,13.1697,480200.0],["2008-04-09",13.2124,13.2124,12.6668,12.7997,547200.0],["2008-04-10",12.7475,12.8376,12.5957,12.7143,522700.0],["2008-04-11",12.6004,12.6431,12.3964,12.4913,458000.0],["2008-04-14",12.4913,12.5814,12.311,12.4154,784100.0],["2008-04-15",12.4201,12.5577,12.1687,12.4628,1103300.0],["2008-04-16",12.515,12.7712,12.2968,12.7048,792900.0],["2008-04-17",12.6811,12.7617,12.5482,12.6526,473700.0],["2008-04-18",12.7807,12.8519,12.6479,12.7854,488400.0],["2008-04-21",12.7143,12.8756,12.4296,12.6811,587200.0],["2008-04-22",12.6099,12.6526,12.3205,12.4201,629800.0],["2008-04-23",12.4533,12.5767,12.3964,12.5435,387300.0],["2008-04-24",12.534,12.6099,12.2683,12.5198,703500.0],["2008-04-25",12.5008,12.553,12.3537,12.5387,401900.0],["2008-04-28",12.5672,12.6004,12.4249,12.4249,386500.0],["2008-04-29",12.3917,12.4059,12.0454,12.145,1179200.0],["2008-04-30",12.1402,12.33,12.0691,12.0975,790800.0],["2008-05-01",11.9837,12.6384,11.9837,12.5862,710000.0],["2008-05-02",12.6668,12.7,12.2826,12.4154,802500.0],["2008-05-05",12.4059,12.4059,12.164,12.2256,730600.0],["2008-05-06",12.3585,13.2504,12.3585,12.7143,1626500.0],["2008-05-07",12.6811,12.7095,12.2114,12.3395,942000.0],["2008-05-08",12.3395,12.4723,11.8224,11.9694,1780200.0],["2008-05-09",11.8508,11.9457,11.5947,11.6658,1495100.0],["2008-05-12",11.6658,12.0928,11.552,12.0216,1287100.0],["2008-05-13",12.0738,12.4866,11.9125,12.4249,1143200.0],["2008-05-14",12.4249,12.6194,12.1877,12.2114,1202900.0],["2008-05-15",12.2399,12.3347,12.107,12.3347,440000.0],["2008-05-16",12.4201,12.4201,12.164,12.2351,378900.0],["2008-05-19",12.2161,12.3205,12.0928,12.1497,703700.0],["2008-05-20",12.0501,12.2636,11.9694,12.1924,564300.0],["2008-05-21",12.1877,12.3015,12.0501,12.0975,651600.0],["2008-05-22",12.0975,12.2873,12.0216,12.0691,637400.0],["2008-05-23",12.126,12.1545,11.756,12.0454,622000.0],["2008-05-27",11.8983,12.2541,11.8935,12.145,973500.0],["2008-05-28",12.1023,12.2019,12.0738,12.1402,566600.0],["2008-05-29",12.0928,12.2019,12.0074,12.0975,922200.0],["2008-05-30",12.0975,12.292,12.0311,12.2304,1621400.0],["2008-06-02",12.1734,12.3917,12.1355,12.3395,769100.0],["2008-06-03",12.3869,12.5957,12.292,12.4486,842600.0],["2008-06-04",12.3727,12.4581,12.2114,12.4581,805700.0],["2008-06-05",12.6099,12.6099,12.4249,12.5672,685500.0],["2008-06-06",12.4344,12.6004,12.2541,12.3632,786900.0],["2008-06-09",12.368,12.4296,12.107,12.2114,396200.0],["2008-06-10",12.1165,12.3632,12.0691,12.2968,341800.0],["2008-06-11",12.3158,12.4676,12.2778,12.2968,874000.0],["2008-06-12",12.4059,12.4581,12.2446,12.3395,472400.0],["2008-06-13",12.4154,12.6052,12.3347,12.6052,626000.0],["2008-06-16",12.4344,12.5625,12.4201,12.4866,412800.0],["2008-06-17",12.5482,12.6906,12.5293,12.6146,345400.0],["2008-06-18",12.5482,12.7095,12.5293,12.6431,328000.0],["2008-06-19",12.6763,12.942,12.5577,12.9278,441400.0],["2008-06-20",12.8803,12.8898,12.5719,12.5862,762100.0],["2008-06-23",12.553,12.7759,12.5387,12.572,365500.0],["2008-06-24",12.4913,12.5957,12.4107,12.4391,490700.0],["2008-06-25",12.4581,12.8376,12.4581,12.7285,616800.0],["2008-06-26",12.6146,12.7617,12.5387,12.6052,616400.0],["2008-06-27",12.6004,12.8803,12.4533,12.8708,1082800.0],["2008-06-30",12.8376,13.2172,12.5719,13.0321,1493200.0],["2008-07-01",12.8708,13.1507,12.7427,13.0369,1485200.0],["2008-07-02",13.0653,13.2456,12.8376,12.8708,1139400.0],["2008-07-03",12.904,12.904,12.5862,12.6052,722200.0],["2008-07-07",12.6479,12.7333,12.3158,12.5293,898100.0],["2008-07-08",12.515,12.8424,12.2636,12.7902,794000.0],["2008-07-09",12.7902,12.7902,12.5482,12.5814,697700.0],["2008-07-10",12.6052,12.7807,12.3632,12.738,823700.0],["2008-07-11",12.6431,12.8519,12.496,12.8092,952300.0],["2008-07-14",12.8756,12.9278,12.4249,12.5909,892600.0],["2008-07-15",12.3774,12.7427,12.3395,12.4391,814600.0],["2008-07-16",12.4533,12.7048,12.3395,12.7048,449300.0],["2008-07-17",12.7997,12.8329,12.5245,12.8281,571600.0],["2008-07-18",12.8234,12.923,12.6052,12.8329,468400.0],["2008-07-21",12.8471,12.9467,12.7617,12.942,397700.0],["2008-07-22",12.8898,13.4401,12.8898,13.4117,864800.0],["2008-07-23",13.3927,13.5492,13.108,13.2077,639700.0],["2008-07-24",13.2361,13.3927,13.0606,13.0985,446400.0],["2008-07-25",13.1792,13.3215,12.9989,13.2504,542900.0],["2008-07-28",13.2551,13.2788,13.1318,13.2077,320000.0],["2008-07-29",13.2456,13.4449,13.0843,13.4211,420200.0],["2008-07-30",13.4544,13.4876,13.0701,13.2788,625300.0],["2008-07-31",13.2266,13.4828,13.1175,13.2978,599000.0],["2008-08-01",13.2978,13.5967,12.8803,13.4828,653100.0],["2008-08-04",13.4591,13.6916,13.2409,13.6346,966900.0],["2008-08-05",13.6631,13.9477,13.1223,13.3974,1415900.0],["2008-08-06",13.4638,13.6916,13.1934,13.4069,1223800.0],["2008-08-07",12.7522,12.8376,11.4381,12.3253,5542500.0],["2008-08-08",12.2351,12.738,12.1829,12.6906,2185800.0],["2008-08-11",12.6906,13.3452,12.3917,12.8566,2321000.0],["2008-08-12",12.8519,13.0037,12.5625,12.9372,1048800.0],["2008-08-13",12.8708,13.108,12.7617,13.0843,1465700.0],["2008-08-14",13.0559,13.3879,12.9372,13.3832,1346000.0],["2008-08-15",13.3785,13.5208,13.0559,13.1887,1245100.0],["2008-08-18",13.2361,13.2551,13.0369,13.127,605400.0],["2008-08-19",13.0511,13.146,12.7807,12.9183,718900.0],["2008-08-20",12.9989,13.0226,12.7095,12.9278,816200.0],["2008-08-21",12.8519,12.8519,12.534,12.6621,814200.0],["2008-08-22",12.7143,12.7902,12.5055,12.7333,470000.0],["2008-08-25",12.6573,12.6858,12.3015,12.4391,494700.0],["2008-08-26",12.4533,12.6004,12.311,12.6004,519900.0],["2008-08-27",12.6241,12.6289,12.4154,12.5767,593900.0],["2008-08-28",12.6336,12.7522,12.515,12.7427,699200.0],["2008-08-29",12.7427,12.7807,12.6052,12.6194,483700.0],["2008-09-02",12.7427,13.0464,12.7285,12.8092,621500.0],["2008-09-03",12.7143,12.8566,12.6099,12.8281,574800.0],["2008-09-04",12.7285,12.8803,12.6099,12.8186,795900.0],["2008-09-05",12.6479,12.7949,12.4201,12.6858,491900.0],["2008-09-08",12.8993,13.0037,12.5625,12.572,1131900.0],["2008-09-09",12.5767,12.7,12.4059,12.4771,1139300.0],["2008-09-10",12.5435,12.6811,12.3158,12.515,506000.0],["2008-09-11",12.4391,12.6146,12.2019,12.5198,495500.0],["2008-09-12",12.4059,12.8281,12.4059,12.738,575000.0],["2008-09-15",12.4249,12.9515,12.0454,12.6099,703000.0],["2008-09-16",12.368,12.6953,12.1355,12.5482,1008100.0],["2008-09-17",12.4866,12.6384,12.1734,12.1734,1372700.0],["2008-09-18",12.2731,12.4249,11.756,12.0786,1912300.0],["2008-09-19",12.126,12.5103,11.9742,12.1165,1329000.0],["2008-09-22",11.9362,12.1165,11.533,11.5472,715200.0],["2008-09-23",11.5709,11.7275,11.3954,11.5188,528500.0],["2008-09-24",11.514,11.5662,11.0111,11.0823,1453100.0],["2008-09-25",10.9684,11.7038,10.9115,11.6848,2070900.0],["2008-09-26",11.5567,12.0501,11.4239,11.9837,1077800.0],["2008-09-29",11.8319,12.0216,11.6136,11.8461,892400.0],["2008-09-30",11.9932,12.0359,11.699,11.7892,1175300.0],["2008-10-01",11.6943,11.8556,11.5662,11.6611,804600.0],["2008-10-02",11.6184,11.6706,11.2388,11.2815,1257500.0],["2008-10-03",11.3575,11.4286,10.8783,11.0254,1056900.0],["2008-10-06",10.8261,10.8261,10.0481,10.5177,1591100.0],["2008-10-07",10.6221,10.6648,9.9817,10.0386,1704600.0],["2008-10-08",9.7919,10.1762,9.531,10.0244,1988600.0],["2008-10-09",10.1003,10.1003,9.0139,9.0139,1361200.0],["2008-10-10",8.7339,9.27,8.2975,8.8146,2484600.0],["2008-10-13",9.6116,11.2721,8.8905,9.1514,2216100.0],["2008-10-14",9.9437,9.9437,8.511,8.7292,2954300.0],["2008-10-15",8.5442,8.5869,7.7614,7.8136,1590100.0],["2008-10-16",8.0223,8.0793,7.2822,7.8515,3050300.0],["2008-10-17",7.6997,8.4351,7.5764,8.3829,2019300.0],["2008-10-20",8.5774,8.8573,8.4019,8.8431,1395500.0],["2008-10-21",8.7719,8.919,8.5679,8.6438,1035700.0],["2008-10-22",8.492,8.7814,8.1599,8.3544,1142000.0],["2008-10-23",8.4161,8.5252,7.7756,8.0793,1364400.0],["2008-10-24",7.5716,8.0887,7.3961,7.9037,1150100.0],["2008-10-27",7.7804,8.1599,7.6238,7.7045,876500.0],["2008-10-28",7.8421,8.3544,7.6855,8.3544,1239200.0],["2008-10-29",8.3354,8.6343,8.2311,8.3686,855700.0],["2008-10-30",8.5632,8.8241,8.4019,8.7909,821900.0],["2008-10-31",8.7624,9.2748,8.715,9.066,1104900.0],["2008-11-03",9.066,9.2178,8.9664,9.1087,1335800.0],["2008-11-04",9.2605,9.531,9.1135,9.2748,1062100.0],["2008-11-05",9.0471,9.3649,8.8858,8.9427,667800.0],["2008-11-06",7.8041,7.9322,7.5669,7.6428,6336000.0],["2008-11-07",7.7092,7.7899,7.0498,7.2301,4525300.0],["2008-11-10",7.3629,7.3914,6.3524,6.5279,2295300.0],["2008-11-11",6.4283,6.4283,5.7451,5.897,3730200.0],["2008-11-12",5.8211,5.9871,5.6265,5.8021,3323200.0],["2008-11-13",5.878,6.5232,5.6692,6.5184,3155200.0],["2008-11-14",6.3429,6.4378,6.063,6.0915,2304200.0],["2008-11-17",6.0393,6.6418,5.9397,6.471,2174700.0],["2008-11-18",6.4805,6.7129,6.0772,6.6038,2418900.0],["2008-11-19",6.694,6.9786,6.5042,6.6323,1743900.0],["2008-11-20",6.5801,7.268,6.3192,6.7889,2915300.0],["2008-11-21",6.9929,7.6096,6.6465,7.6096,2287900.0],["2008-11-24",7.6475,8.0271,7.4435,7.714,2627700.0],["2008-11-25",7.7519,7.9369,7.5669,7.6902,1772300.0],["2008-11-26",7.5194,8.454,7.5194,8.4446,1458100.0],["2008-11-28",8.3971,8.5916,8.1931,8.5821,588900.0],["2008-12-01",8.4256,8.5394,7.8468,7.9369,1783000.0],["2008-12-02",7.9939,8.1552,7.6523,7.9796,1593200.0],["2008-12-03",7.7851,7.9796,7.657,7.9417,1452000.0],["2008-12-04",7.8373,8.1884,7.714,7.9037,745800.0],["2008-12-05",7.7329,8.1077,7.51,8.0745,848900.0],["2008-12-08",8.2643,8.2643,7.6333,7.9322,1938100.0],["2008-12-09",7.8753,8.1836,7.6618,7.7282,1942400.0],["2008-12-10",7.861,8.046,7.7519,7.9559,800400.0],["2008-12-11",7.7851,7.9417,7.4056,7.5005,1015400.0],["2008-12-12",7.2538,7.3819,7.0166,7.306,2533000.0],["2008-12-15",7.3107,7.4578,7.083,7.1921,1165500.0],["2008-12-16",7.2538,7.695,7.2538,7.6807,1566000.0],["2008-12-17",7.5764,7.9274,7.4435,7.7092,882200.0],["2008-12-18",7.7661,7.8942,7.5811,7.7424,919300.0],["2008-12-19",7.7804,8.6723,7.6001,7.7567,2136600.0],["2008-12-22",7.7092,7.7282,7.2206,7.491,1090900.0],["2008-12-23",7.5479,7.5811,7.1209,7.3629,990300.0],["2008-12-24",7.3914,7.5811,7.306,7.5621,332400.0],["2008-12-26",7.5479,7.6143,7.5147,7.6143,324600.0],["2008-12-29",7.6286,7.6713,7.2538,7.3534,669300.0],["2008-12-30",7.4388,7.5052,7.306,7.491,1061400.0],["2008-12-31",7.5384,7.8895,7.5384,7.7614,899300.0],["2009-01-02",7.7614,7.9891,7.6143,7.9559,655700.0],["2009-01-05",7.9227,8.1884,7.88,8.0034,1032200.0],["2009-01-06",8.0508,8.3781,8.0508,8.2358,659200.0],["2009-01-07",8.1552,8.1694,7.9701,7.9796,1150600.0],["2009-01-08",7.918,8.0745,7.8278,8.0176,613400.0],["2009-01-09",8.0366,8.0698,7.7661,7.8041,678400.0],["2009-01-12",7.8231,7.8231,7.306,7.472,2073000.0],["2009-01-13",7.5052,7.5432,7.1779,7.2111,1776100.0],["2009-01-14",7.0498,7.2111,6.9264,7.0071,1622300.0],["2009-01-15",6.9976,7.0593,6.7509,7.045,1409600.0],["2009-01-16",7.1589,7.1921,6.9691,7.1352,798900.0],["2009-01-20",6.8695,7.1399,6.694,6.7272,1020800.0],["2009-01-21",6.7082,7.0261,6.6323,7.0213,884000.0],["2009-01-22",6.9407,7.1257,6.8458,7.0023,804000.0],["2009-01-23",6.841,6.86,6.5232,6.7129,1811900.0],["2009-01-26",6.7224,6.8173,6.6323,6.7462,1053800.0],["2009-01-27",6.8553,6.9929,6.6987,6.8031,792900.0],["2009-01-28",6.8316,7.045,6.8316,6.9644,983400.0],["2009-01-29",6.8173,7.0071,6.7414,6.7841,501900.0],["2009-01-30",6.7082,6.8553,6.452,6.5374,1287100.0],["2009-02-02",6.4757,6.6797,6.4757,6.637,1174600.0],["2009-02-03",6.6418,6.7604,6.4947,6.7129,783800.0],["2009-02-04",6.7367,7.1067,6.7035,6.8316,1589300.0],["2009-02-05",6.7699,7.0023,6.7556,6.9264,1026000.0],["2009-02-06",6.9454,7.4435,6.9454,7.3866,1467400.0],["2009-02-09",7.4388,7.4388,7.0735,7.1257,1239700.0],["2009-02-10",6.6323,6.6418,4.9813,5.2185,12192800.0],["2009-02-11",5.3466,5.636,5.2897,5.5174,4857100.0],["2009-02-12",5.4083,5.5744,5.2185,5.2945,3400200.0],["2009-02-13",5.3087,5.3846,5.0667,5.1237,5227400.0],["2009-02-17",5.0525,5.0525,4.8105,4.9529,3241800.0],["2009-02-18",4.8627,5.1711,4.8627,5.0905,2347500.0],["2009-02-19",5.1047,5.2091,5.0572,5.062,2414900.0],["2009-02-20",5.0003,5.4036,4.8485,5.2992,3444200.0],["2009-02-23",5.3182,5.4225,4.7441,4.7773,3059600.0],["2009-02-24",4.8058,5.1142,4.7441,5.0667,2699100.0],["2009-02-25",5.024,5.0667,4.839,4.9386,2285900.0],["2009-02-26",4.9671,5.0905,4.8722,4.9244,2215600.0],["2009-02-27",4.839,5.2138,4.839,5.0383,2669100.0],["2009-03-02",4.9386,5.081,4.9054,4.9908,2522300.0],["2009-03-03",5.0715,5.1189,4.7726,4.7916,2422600.0],["2009-03-04",4.9007,5.0383,4.7679,4.9624,2776100.0],["2009-03-05",4.8011,4.9434,4.7062,4.7584,2031300.0],["2009-03-06",4.7631,4.8865,4.5069,4.6587,2057100.0],["2009-03-09",4.5259,4.8532,4.5117,4.7252,1849700.0],["2009-03-10",4.8295,5.1996,4.7536,5.1948,2284000.0],["2009-03-11",5.1379,5.4605,5.0857,5.3988,1967800.0],["2009-03-12",5.4036,5.84,5.4036,5.7973,1889200.0],["2009-03-13",5.8543,6.248,5.8211,6.2101,2795500.0],["2009-03-16",6.2433,6.5137,6.0535,6.101,2068700.0],["2009-03-17",6.0677,6.3714,6.0677,6.1104,2467300.0],["2009-03-18",6.0393,6.3097,6.0108,6.2385,2254500.0],["2009-03-19",6.3239,6.3239,6.082,6.1389,1922500.0],["2009-03-20",6.1484,6.1958,6.0203,6.0488,2226900.0],["2009-03-23",6.1958,6.6133,6.1721,6.6133,1563400.0],["2009-03-24",6.5137,6.5896,6.3809,6.3809,1229400.0],["2009-03-25",6.452,6.6797,6.2243,6.4473,1173500.0],["2009-03-26",6.5089,6.5991,6.3951,6.5943,1882500.0],["2009-03-27",6.49,6.5564,6.2717,6.2812,1473100.0],["2009-03-30",6.1484,6.2006,5.9302,6.0156,1370700.0],["2009-03-31",6.1199,6.2338,5.9634,6.0772,1306000.0],["2009-04-01",5.9966,6.3809,5.9966,6.3571,2209900.0],["2009-04-02",6.4947,7.0308,6.4093,6.8742,3231500.0],["2009-04-03",6.8221,6.8553,6.6702,6.7367,1930700.0],["2009-04-06",6.6703,6.8885,6.5422,6.8553,2118100.0],["2009-04-07",6.7414,7.0118,6.6655,6.879,1804700.0],["2009-04-08",6.9502,6.9644,6.6608,6.7651,1625300.0],["2009-04-09",6.9359,7.1115,6.8695,7.0688,1328300.0],["2009-04-13",6.9691,7.102,6.8221,7.0688,979700.0],["2009-04-14",6.9264,7.0688,6.841,6.9502,923500.0],["2009-04-15",6.9312,7.083,6.898,7.0735,707600.0],["2009-04-16",7.1162,7.3344,7.0498,7.2301,1529600.0],["2009-04-17",7.2206,7.4815,7.1779,7.249,2175600.0],["2009-04-20",7.0925,7.1352,6.7462,6.7651,1356100.0],["2009-04-21",6.7462,6.86,6.7035,6.7794,1496000.0],["2009-04-22",6.6987,6.7651,6.2907,6.3239,2671800.0],["2009-04-23",6.3998,6.4473,6.1294,6.2148,1846000.0],["2009-04-24",6.305,6.7224,6.305,6.5943,2531000.0],["2009-04-27",6.4757,6.5327,6.2907,6.3524,2064100.0],["2009-04-28",6.2575,6.5279,6.2528,6.4473,1161000.0],["2009-04-29",6.6228,6.7794,6.5469,6.5991,818800.0],["2009-04-30",6.6797,7.0071,6.6608,6.7035,1776500.0],["2009-05-01",6.6845,6.6845,6.2433,6.3476,1611000.0],["2009-05-04",6.4947,6.5801,6.2717,6.5469,1013100.0],["2009-05-05",6.5137,6.6608,6.49,6.6608,1372500.0],["2009-05-06",6.6892,6.7936,6.433,6.7082,1975600.0],["2009-05-07",7.4151,8.1884,7.2585,7.9986,4832300.0],["2009-05-08",8.1552,8.2073,7.7994,8.0887,1466100.0],["2009-05-11",7.8847,7.9986,7.51,7.7519,1759200.0],["2009-05-12",7.9037,7.9891,7.268,7.5384,1541800.0],["2009-05-13",7.4151,7.4578,7.1636,7.1826,912200.0],["2009-05-14",7.1968,7.3819,7.0498,7.3344,1267500.0],["2009-05-15",7.2822,7.4625,7.1257,7.2063,904600.0],["2009-05-18",7.2016,7.5005,7.102,7.4483,1857200.0],["2009-05-19",7.3249,7.5954,7.1067,7.4578,2104700.0],["2009-05-20",7.5194,7.7661,7.3534,7.3676,1317800.0],["2009-05-21",7.268,7.3676,7.1257,7.249,822700.0],["2009-05-22",7.2633,7.306,7.0972,7.1921,743000.0],["2009-05-26",7.1731,7.3866,7.0498,7.3629,1355400.0],["2009-05-27",7.3582,7.5052,7.1826,7.1968,1400700.0],["2009-05-28",7.1968,7.3155,6.9644,7.1684,1953500.0],["2009-05-29",7.1352,7.4198,7.0925,7.2822,1162800.0],["2009-06-01",7.5289,7.7329,7.4341,7.6902,1052200.0],["2009-06-02",7.6807,7.7946,7.6381,7.714,879900.0],["2009-06-03",7.6381,7.8705,7.5954,7.7994,1246100.0],["2009-06-04",7.7234,7.8658,7.6001,7.7329,888800.0],["2009-06-05",7.8231,7.8705,7.6807,7.7899,604700.0],["2009-06-08",7.695,7.7567,7.5716,7.7092,616600.0],["2009-06-09",7.7234,7.9037,7.676,7.8563,745200.0],["2009-06-10",7.9512,7.9559,7.6618,7.8515,1069600.0],["2009-06-11",7.8088,8.0081,7.8088,7.9274,861700.0],["2009-06-12",7.7472,7.9132,7.7472,7.9037,618100.0],["2009-06-15",7.8563,7.8942,7.5716,7.6855,568500.0],["2009-06-16",7.7092,7.8231,7.6096,7.6286,571300.0],["2009-06-17",7.6333,7.7329,7.5194,7.6048,1013600.0],["2009-06-18",7.6333,7.714,7.472,7.695,804200.0],["2009-06-19",7.7851,7.9512,7.7282,7.7756,1359000.0],["2009-06-22",7.714,7.8278,7.5906,7.6381,1084600.0],["2009-06-23",7.695,7.7994,7.5906,7.714,848600.0],["2009-06-24",7.7994,8.0413,7.7282,7.8942,1123100.0],["2009-06-25",7.88,7.9891,7.7994,7.9417,1191100.0],["2009-06-26",7.9464,8.0413,7.7851,8.0081,1805400.0],["2009-06-29",8.0603,8.1741,7.9559,8.103,605000.0],["2009-06-30",8.1267,8.1836,7.9654,8.0603,718200.0],["2009-07-01",8.084,8.1789,7.7851,8.0508,882300.0],["2009-07-02",7.9512,8.0508,7.7424,7.8563,810300.0],["2009-07-06",7.8136,7.9227,7.714,7.8848,772100.0],["2009-07-07",7.8468,7.9464,7.7377,7.8183,1087400.0],["2009-07-08",7.8421,7.8705,7.5479,7.6713,858600.0],["2009-07-09",7.695,7.7092,7.5432,7.6713,584000.0],["2009-07-10",7.6096,7.7187,7.5479,7.5906,706900.0],["2009-07-13",7.6428,7.7661,7.4673,7.7282,727000.0],["2009-07-14",7.714,7.8468,7.5811,7.8468,809900.0],["2009-07-15",7.9369,8.2073,7.9132,8.1647,959600.0],["2009-07-16",8.1125,8.2927,8.084,8.2453,607300.0],["2009-07-17",8.269,8.3307,8.2216,8.2643,678500.0],["2009-07-20",8.2595,8.3971,8.1979,8.2595,501300.0],["2009-07-21",8.2785,8.4303,8.2643,8.307,818600.0],["2009-07-22",8.3212,8.326,8.2073,8.2406,702300.0],["2009-07-23",8.3022,8.3544,8.1646,8.2927,839000.0],["2009-07-24",8.2311,8.3686,8.1552,8.25,644900.0],["2009-07-27",8.2643,8.3686,8.2026,8.3117,379500.0],["2009-07-28",8.3117,8.3639,8.0982,8.2073,410000.0],["2009-07-29",8.1931,8.2738,8.0555,8.1125,784900.0],["2009-07-30",8.1741,8.3165,8.065,8.1979,541300.0],["2009-07-31",8.2026,8.4113,8.1647,8.1884,618000.0],["2009-08-03",8.2121,8.5774,8.1599,8.4778,1309500.0],["2009-08-04",8.4825,8.6818,8.4825,8.5964,766600.0],["2009-08-05",8.6438,8.6818,8.3117,8.4208,792100.0],["2009-08-06",8.7055,9.2558,8.7055,9.2036,3366700.0],["2009-08-07",9.2748,9.5167,9.2463,9.474,1274500.0],["2009-08-10",9.4551,9.7634,9.3697,9.7492,1599100.0],["2009-08-11",9.7018,9.7302,9.5405,9.6116,751500.0],["2009-08-12",9.6116,9.8773,9.5879,9.7682,1316800.0],["2009-08-13",9.8346,9.8963,9.6258,9.6923,1034500.0],["2009-08-14",9.6543,9.7871,9.5357,9.7871,844100.0],["2009-08-17",9.512,9.5357,9.2558,9.3365,676300.0],["2009-08-18",9.3412,9.6448,9.3127,9.5831,803500.0],["2009-08-19",9.4788,9.7539,9.4456,9.6543,515500.0],["2009-08-20",9.6733,9.8298,9.6021,9.8251,820400.0],["2009-08-21",9.92,10.0149,9.8061,9.8583,668300.0],["2009-08-24",9.8536,9.901,9.6685,9.7777,624000.0],["2009-08-25",9.9057,9.9152,9.7112,9.7729,673100.0],["2009-08-26",9.7871,9.8773,9.5689,9.6306,812900.0],["2009-08-27",9.6591,9.6638,9.4124,9.6353,405700.0],["2009-08-28",9.735,9.7729,9.4978,9.5926,401100.0],["2009-08-31",9.5499,9.5784,9.3934,9.4124,617800.0],["2009-09-01",9.4171,9.5737,9.1989,9.2938,671700.0],["2009-09-02",9.2938,9.5926,9.2511,9.531,1127500.0],["2009-09-03",9.5594,9.7112,9.4503,9.697,677000.0],["2009-09-04",9.6685,9.9864,9.6353,9.9674,775200.0],["2009-09-08",10.067,10.0765,9.9247,9.9627,574600.0],["2009-09-09",9.9295,10.0813,9.8868,10.0718,487800.0],["2009-09-10",10.0338,10.2189,9.9437,10.1999,659100.0],["2009-09-11",10.2331,10.4466,10.143,10.4276,627800.0],["2009-09-14",10.3897,10.7882,10.3137,10.698,1174800.0],["2009-09-15",10.7217,10.7834,10.6174,10.7217,342700.0],["2009-09-16",10.7122,10.9827,10.6696,10.9637,476700.0],["2009-09-17",10.921,10.9779,10.736,10.8071,992200.0],["2009-09-18",10.8688,10.921,10.7265,10.7312,1194900.0],["2009-09-21",10.7123,10.8071,10.5984,10.6696,1722000.0],["2009-09-22",10.6506,10.7455,10.5415,10.5462,1185200.0],["2009-09-23",10.5984,10.6506,10.3612,10.3707,1000400.0],["2009-09-24",10.3991,10.5083,10.143,10.2094,1370600.0],["2009-09-25",10.2094,10.2141,9.9579,10.0291,712600.0],["2009-09-28",10.0955,10.4323,10.086,10.4229,517300.0],["2009-09-29",10.4418,10.5604,10.3849,10.5462,880500.0],["2009-09-30",10.5794,10.7692,10.3944,10.7455,1863300.0],["2009-10-01",10.736,10.7929,10.6743,10.7502,2338500.0],["2009-10-02",10.679,10.8261,10.6648,10.7739,1152300.0],["2009-10-05",10.8356,10.8498,10.7028,10.8356,740600.0],["2009-10-06",10.8736,11.0918,10.8593,11.0728,875700.0],["2009-10-07",11.0206,11.1108,10.9589,11.1108,975500.0],["2009-10-08",11.144,11.3195,11.106,11.2958,710900.0],["2009-10-09",11.2341,11.4144,11.2009,11.4144,773400.0],["2009-10-12",11.3954,11.514,11.1297,11.1914,1460400.0],["2009-10-13",11.1962,11.2388,11.106,11.2341,1022300.0],["2009-10-14",11.4191,11.5045,11.3053,11.4808,1215400.0],["2009-10-15",11.4096,11.533,11.3575,11.5188,1734800.0],["2009-10-16",11.4998,11.7275,11.4855,11.7133,1833900.0],["2009-10-19",12.0359,12.0596,11.4998,11.5947,2456100.0],["2009-10-20",11.6279,12.4533,11.5282,12.1782,4566600.0],["2009-10-21",12.126,12.2161,11.9125,11.9789,2122700.0],["2009-10-22",11.9505,12.1023,11.6943,12.0975,1028800.0],["2009-10-23",12.2541,12.2636,11.8319,11.9125,1302000.0],["2009-10-26",11.9457,12.3442,11.9457,12.145,1633500.0],["2009-10-27",12.1829,12.2351,11.9789,11.9932,811500.0],["2009-10-28",11.9979,12.0074,11.533,11.6326,1200500.0],["2009-10-29",11.6848,11.7987,11.5093,11.7512,638400.0],["2009-10-30",11.6706,11.7227,11.3337,11.3575,920600.0],["2009-11-02",11.3669,11.718,11.2436,11.7133,1024500.0],["2009-11-03",11.6326,11.9837,11.5662,11.9362,1069600.0],["2009-11-04",12.0501,12.1924,11.9742,12.0928,822600.0],["2009-11-05",11.4808,12.0169,11.4808,11.9837,1576300.0],["2009-11-06",11.96,12.2588,11.9552,12.2446,1004600.0],["2009-11-09",12.3205,12.4296,12.2493,12.4296,569000.0],["2009-11-10",12.3347,12.4154,12.1355,12.2161,1100900.0],["2009-11-11",12.2161,12.3869,12.1734,12.2446,718800.0],["2009-11-12",12.2826,12.3205,11.8603,11.9173,710400.0],["2009-11-13",11.9552,11.9742,11.7749,11.8224,599400.0],["2009-11-16",11.8319,12.0548,11.8319,11.9505,561700.0],["2009-11-17",11.8793,11.9647,11.6326,11.941,373300.0],["2009-11-18",11.903,11.903,11.4808,11.6848,671400.0],["2009-11-19",11.6231,11.6231,11.3907,11.4761,660300.0],["2009-11-20",11.4144,11.4761,11.2626,11.4571,583400.0],["2009-11-23",11.5045,11.7797,11.5045,11.737,783300.0],["2009-11-24",11.7038,11.9457,11.6279,11.9457,882400.0],["2009-11-25",11.9979,12.0406,11.8176,12.0169,501000.0],["2009-11-27",11.7227,11.9173,11.6326,11.8698,326200.0],["2009-11-30",11.8414,11.8698,11.718,11.8556,622000.0],["2009-12-01",11.9647,11.9884,11.8651,11.9789,742900.0],["2009-12-02",11.9789,12.107,11.9457,12.0738,431900.0],["2009-12-03",12.0643,12.1213,11.9457,11.9647,467300.0],["2009-12-04",12.0691,12.2493,11.8176,11.8793,894000.0],["2009-12-07",11.8081,11.9932,11.6895,11.7417,1450200.0],["2009-12-08",11.7322,11.7322,11.5377,11.5852,645500.0],["2009-12-09",11.6279,11.6706,11.4713,11.6279,506800.0],["2009-12-10",11.7228,11.8461,11.6516,11.7654,393700.0],["2009-12-11",11.7275,11.9315,11.718,11.7844,521800.0],["2009-12-14",11.8081,12.0738,11.8081,12.0548,384000.0],["2009-12-15",11.9884,12.1118,11.941,12.088,388800.0],["2009-12-16",12.0738,12.1687,11.96,12.0311,398400.0],["2009-12-17",11.941,11.9742,11.737,11.756,586800.0],["2009-12-18",11.756,11.8224,11.5899,11.6943,872800.0],["2009-12-21",11.7085,11.9979,11.7085,11.8271,317400.0],["2009-12-22",11.7987,11.8319,11.5472,11.6326,738700.0],["2009-12-23",11.6895,11.6943,11.6089,11.6563,506200.0],["2009-12-24",11.7038,11.8508,11.6658,11.7417,191200.0],["2009-12-28",11.7987,11.884,11.7939,11.8746,239400.0],["2009-12-29",11.9267,11.9267,11.7939,11.8603,324000.0],["2009-12-30",11.8034,11.9315,11.7702,11.8319,357400.0],["2009-12-31",11.8414,11.8651,11.6468,11.6468,462600.0],["2010-01-04",11.7275,11.9078,11.7275,11.8508,661400.0],["2010-01-05",11.8508,11.941,11.6231,11.8081,796700.0],["2010-01-06",11.8319,11.8983,11.6184,11.7133,1084800.0],["2010-01-07",11.6895,11.8603,11.6611,11.8461,483600.0],["2010-01-08",11.7939,11.8461,11.6516,11.8319,403400.0],["2010-01-11",11.8319,11.8556,11.6136,11.6421,745700.0],["2010-01-12",11.5472,11.5472,11.291,11.329,826400.0],["2010-01-13",11.2483,11.2863,10.8451,11.0254,2179600.0],["2010-01-14",10.9779,11.2958,10.9779,11.1867,984600.0],["2010-01-15",11.1582,11.2056,10.9827,11.0443,1011800.0],["2010-01-19",11.0301,11.087,10.94,10.9732,661400.0],["2010-01-20",10.8925,10.9495,10.5747,10.7455,1262400.0],["2010-01-21",10.5652,10.5652,9.493,9.7018,4016000.0],["2010-01-22",9.7255,9.9057,9.6116,9.6401,1463100.0],["2010-01-25",9.7302,9.7777,9.5452,9.5926,886300.0],["2010-01-26",9.5974,9.6021,9.289,9.3127,1243200.0],["2010-01-27",9.3412,9.3744,9.1277,9.1989,1291300.0],["2010-01-28",9.2036,9.2368,8.9285,9.0233,1203600.0],["2010-01-29",9.0376,9.1087,8.8431,8.8763,1537200.0],["2010-02-01",8.9047,9.0708,8.7766,9.0139,3147700.0],["2010-02-02",9.0423,9.1087,8.8478,8.8905,1926600.0],["2010-02-03",8.862,8.9996,8.8004,8.862,1618400.0],["2010-02-04",8.8146,8.8288,8.5394,8.5394,910500.0],["2010-02-05",8.5394,8.5489,8.3971,8.5157,1455800.0],["2010-02-08",8.5442,8.6296,8.4208,8.473,1468000.0],["2010-02-09",8.5869,8.6248,8.3639,8.4588,2403500.0],["2010-02-10",8.3022,8.9332,8.2975,8.7529,5629600.0],["2010-02-11",8.7719,9.2131,8.6486,9.123,2991300.0],["2010-02-12",9.0518,9.3602,9.0518,9.2843,2385200.0],["2010-02-16",9.4124,9.5072,9.3554,9.4883,1343400.0],["2010-02-17",9.5072,9.6306,9.4029,9.5072,1354500.0],["2010-02-18",9.4835,9.8014,9.4313,9.7966,1670200.0],["2010-02-19",9.7871,9.7919,9.6353,9.7777,922600.0],["2010-02-22",9.8298,9.9627,9.7634,9.9105,1191700.0],["2010-02-23",9.8963,9.9722,9.7634,9.8346,977200.0],["2010-02-24",9.8773,9.9342,9.8204,9.8915,1052400.0],["2010-02-25",9.7871,10.0955,9.7018,10.0623,1608000.0],["2010-02-26",10.1145,10.2378,10.0338,10.1524,1150100.0],["2010-03-01",10.2046,10.29,10.0528,10.1382,868300.0],["2010-03-02",10.0528,10.0528,9.678,9.735,2680100.0],["2010-03-03",9.8536,10.1097,9.6353,9.7824,1776100.0],["2010-03-04",9.6828,9.9152,9.6828,9.8346,902300.0],["2010-03-05",9.8963,10.0576,9.8725,10.0528,699300.0],["2010-03-08",10.0623,10.0623,9.9627,9.9911,589500.0],["2010-03-09",9.9769,10.0765,9.9579,9.9864,524400.0],["2010-03-10",10.0054,10.0244,9.9247,9.9959,916100.0],["2010-03-11",9.9674,9.9959,9.9437,9.9579,1268700.0],["2010-03-12",9.9817,10.0054,9.7966,9.8251,1075600.0],["2010-03-15",9.7302,9.882,9.7255,9.8441,712800.0],["2010-03-16",9.882,9.9722,9.7682,9.9627,625400.0],["2010-03-17",10.0054,10.0718,9.8061,9.8061,881300.0],["2010-03-18",9.8393,9.8631,9.6685,9.6685,1011900.0],["2010-03-19",9.4076,9.6733,9.3032,9.4076,2188400.0],["2010-03-22",9.3412,9.3697,9.2084,9.3222,1207700.0],["2010-03-23",9.3365,9.3365,9.1419,9.2036,1809300.0],["2010-03-24",9.1562,9.27,9.1562,9.2511,1464900.0],["2010-03-25",9.3222,9.4124,9.289,9.3175,1621200.0],["2010-03-26",9.3222,9.3744,9.2511,9.3032,1047200.0],["2010-03-29",9.3507,9.4266,9.27,9.4029,1137500.0],["2010-03-30",9.4598,9.4598,9.3886,9.4266,1004600.0],["2010-03-31",9.4076,9.5072,9.3602,9.4219,1057400.0],["2010-04-01",9.4788,9.5167,9.3222,9.3934,990200.0],["2010-04-05",9.4171,9.4883,9.3791,9.4029,1340300.0],["2010-04-06",9.4266,9.4266,9.2938,9.3317,2032100.0],["2010-04-07",9.3317,9.3649,9.2226,9.2748,692300.0],["2010-04-08",9.2273,9.3032,9.1657,9.2985,595200.0],["2010-04-09",9.3222,9.3459,9.2084,9.327,592200.0],["2010-04-12",9.3649,9.4029,9.3032,9.3507,1024600.0],["2010-04-13",9.3459,9.7871,9.3459,9.735,2484300.0],["2010-04-14",9.8441,9.8631,9.735,9.7919,990400.0],["2010-04-15",9.7539,9.8963,9.735,9.8678,818000.0],["2010-04-16",9.8583,9.939,9.7634,9.9247,1042600.0],["2010-04-19",10.1809,10.3043,9.8963,10.0718,2065500.0],["2010-04-20",10.0813,10.1524,9.9484,10.1097,1025800.0],["2010-04-21",10.1145,10.143,10.0338,10.1192,697000.0],["2010-04-22",10.0433,10.1572,9.8393,10.1003,770900.0],["2010-04-23",10.1335,10.2616,10.0623,10.1762,722100.0],["2010-04-26",10.1762,10.3185,10.1714,10.2236,896900.0],["2010-04-27",10.1857,10.2236,9.6875,9.6923,1419600.0],["2010-04-28",9.7397,10.0054,9.7065,9.9437,902400.0],["2010-04-29",10.0054,10.0576,9.901,10.0006,683100.0],["2010-04-30",9.9911,10.0765,9.8298,9.8298,831500.0],["2010-05-03",9.8536,10.0338,9.7492,10.0338,899100.0],["2010-05-04",9.901,9.9295,9.7539,9.8441,608800.0],["2010-05-05",9.7444,9.9342,9.5974,9.7729,1060900.0],["2010-05-06",9.5784,9.9247,9.0803,9.6021,1738200.0],["2010-05-07",9.6164,9.6164,9.1657,9.1846,1288200.0],["2010-05-10",9.4124,9.531,9.3744,9.5072,522500.0],["2010-05-11",9.4171,9.6733,9.4171,9.6591,940400.0],["2010-05-12",9.7065,9.8156,9.6543,9.7777,587200.0],["2010-05-13",9.735,9.9437,9.6828,9.8488,642600.0],["2010-05-14",9.7824,9.8441,9.5831,9.6733,719800.0],["2010-05-17",9.6638,9.7255,9.4124,9.678,447700.0],["2010-05-18",9.7682,9.9152,9.5926,9.6685,731000.0],["2010-05-19",9.6401,9.7587,9.5404,9.6258,777300.0],["2010-05-20",9.4883,9.5784,9.3412,9.3934,1274100.0],["2010-05-21",9.27,9.512,9.2463,9.4456,1534900.0],["2010-05-24",9.3886,9.512,9.3127,9.3222,1226000.0],["2010-05-25",9.1325,9.3412,9.0613,9.2985,1241400.0],["2010-05-26",9.3507,9.5025,9.308,9.3602,1972200.0],["2010-05-27",9.474,9.5784,9.4266,9.5405,643800.0],["2010-05-28",9.5167,9.5642,9.3839,9.4408,994600.0],["2010-06-01",9.3649,9.4551,9.27,9.3791,1016800.0],["2010-06-02",9.4076,9.6685,9.4076,9.6685,1506000.0],["2010-06-03",9.7445,9.8678,9.6306,9.8441,1055800.0],["2010-06-04",9.7255,9.7302,9.3981,9.4503,1494300.0],["2010-06-07",9.4883,9.5262,9.2368,9.2558,995800.0],["2010-06-08",9.2463,9.3127,9.1514,9.289,1572500.0],["2010-06-09",9.327,9.5025,9.308,9.3459,1116700.0],["2010-06-10",9.4361,9.5594,9.4124,9.5452,779100.0],["2010-06-11",9.5025,9.6638,9.4313,9.6496,564200.0],["2010-06-14",9.6828,9.7539,9.6448,9.7112,1107100.0],["2010-06-15",9.7444,10.0718,9.7444,10.0576,875700.0],["2010-06-16",10.0338,10.1382,9.9437,10.0101,860600.0],["2010-06-17",10.0765,10.1287,9.9674,10.0813,558900.0],["2010-06-18",10.0244,10.1145,9.9627,10.0244,906400.0],["2010-06-21",10.0955,10.1335,9.9959,10.0291,868800.0],["2010-06-22",10.0006,10.0955,9.8725,9.8773,946500.0],["2010-06-23",9.8963,9.9674,9.7207,9.9342,658800.0],["2010-06-24",9.8631,9.9484,9.6733,9.6733,679000.0],["2010-06-25",9.3981,9.5926,9.3222,9.493,1338000.0],["2010-06-28",9.5025,9.5547,9.3412,9.3602,592700.0],["2010-06-29",9.2273,9.2605,9.0471,9.123,825500.0],["2010-06-30",9.1325,9.2605,9.0471,9.0518,998300.0],["2010-07-01",9.0423,9.0423,8.7624,8.9806,1239500.0],["2010-07-02",8.9996,9.0803,8.8336,8.8763,499200.0],["2010-07-06",9.0091,9.0091,8.6533,8.6912,630900.0],["2010-07-07",8.6818,8.8525,8.6296,8.8431,985300.0],["2010-07-08",8.8858,8.9332,8.715,8.8431,897500.0],["2010-07-09",8.8241,8.9569,8.7814,8.9427,636100.0],["2010-07-12",8.9332,9.0328,8.881,8.9332,369200.0],["2010-07-13",9.0139,9.2511,9.0139,9.1704,711800.0],["2010-07-14",9.1325,9.1894,9.0566,9.123,741800.0],["2010-07-15",9.1277,9.1419,8.9522,9.1182,727400.0],["2010-07-16",9.0708,9.1182,8.8099,8.8241,658300.0],["2010-07-19",8.8193,8.9664,8.7672,8.9332,473700.0],["2010-07-20",8.8336,9.1087,8.7482,9.1087,769100.0],["2010-07-21",9.1657,9.2416,9.085,9.1562,1030900.0],["2010-07-22",9.2273,9.3222,9.1657,9.2605,506800.0],["2010-07-23",9.2226,9.3554,9.1609,9.3127,645600.0],["2010-07-26",9.3602,9.4171,9.2178,9.2653,836100.0],["2010-07-27",9.289,9.3981,9.289,9.3412,670400.0],["2010-07-28",9.3554,9.3791,9.1657,9.2226,603100.0],["2010-07-29",9.2985,9.3744,9.1704,9.2416,787600.0],["2010-07-30",9.123,9.3412,9.0613,9.2843,520600.0],["2010-08-02",9.3934,9.6069,9.3886,9.5926,694100.0],["2010-08-03",9.5594,9.5831,9.3934,9.4124,574400.0],["2010-08-04",9.4171,9.6591,9.3365,9.6591,1901300.0],["2010-08-05",10.0481,10.4608,9.9342,10.0386,2795800.0],["2010-08-06",9.9437,10.0243,9.8061,9.9057,1021400.0],["2010-08-09",9.9769,10.1714,9.8963,10.1619,651700.0],["2010-08-10",10.0576,10.2094,10.0101,10.1145,894500.0],["2010-08-11",10.0054,10.0054,9.8868,9.9627,698700.0],["2010-08-12",9.8583,10.2141,9.8204,10.143,1158100.0],["2010-08-13",10.0908,10.1145,9.9674,9.9674,730000.0],["2010-08-16",9.901,10.0291,9.8014,10.0149,520700.0],["2010-08-17",10.0765,10.2141,10.0006,10.1145,664200.0],["2010-08-18",10.0813,10.1762,9.9959,10.1097,569500.0],["2010-08-19",10.0338,10.067,9.9342,9.9674,545700.0],["2010-08-20",9.9247,10.0244,9.8725,9.9959,423100.0],["2010-08-23",10.0481,10.0481,9.697,9.9674,1097100.0],["2010-08-24",9.8583,9.92,9.7682,9.8156,651100.0],["2010-08-25",9.7255,9.8963,9.6875,9.8441,592700.0],["2010-08-26",9.8631,10.0386,9.8488,9.9342,664700.0],["2010-08-27",9.9817,10.3327,9.9579,10.2995,901600.0],["2010-08-30",10.2426,10.4608,10.2426,10.3517,726100.0],["2010-08-31",10.3422,10.6458,10.29,10.5842,1161700.0],["2010-09-01",10.7123,10.8356,10.6174,10.7692,908400.0],["2010-09-02",10.8166,10.8783,10.6933,10.8166,408800.0],["2010-09-03",10.8925,10.9542,10.8783,10.9068,524900.0],["2010-09-07",10.8641,10.902,10.6933,10.7502,297100.0],["2010-09-08",10.7455,10.902,10.7455,10.8878,426400.0],["2010-09-09",10.9684,11.0016,10.8451,10.9779,439300.0],["2010-09-10",10.9732,11.0538,10.94,10.9969,324800.0],["2010-09-13",11.0301,11.2056,10.9637,10.9684,722600.0],["2010-09-14",10.9305,11.0538,10.883,11.0111,403100.0],["2010-09-15",10.9969,10.9969,10.6601,10.6743,890200.0],["2010-09-16",10.6885,10.7502,10.347,10.698,628100.0],["2010-09-17",10.7549,10.9115,10.7217,10.7976,863000.0],["2010-09-20",10.7929,10.94,10.7692,10.8783,308900.0],["2010-09-21",10.8498,10.8736,10.6648,10.7739,439700.0],["2010-09-22",10.7455,10.8356,10.6506,10.7597,384400.0],["2010-09-23",10.679,10.8451,10.5699,10.5842,242200.0],["2010-09-24",10.7217,10.9305,10.6601,10.9163,428800.0],["2010-09-27",10.8878,10.8878,10.6933,10.7075,478400.0],["2010-09-28",11.1155,11.5282,11.0064,11.4998,2266600.0],["2010-09-29",11.4381,11.4855,11.348,11.4618,728000.0],["2010-09-30",11.495,12.0359,11.4855,11.7085,1752400.0],["2010-10-01",11.7465,11.8366,11.4571,11.7987,754800.0],["2010-10-04",11.737,11.8366,11.6563,11.7038,634500.0],["2010-10-05",11.7702,11.9078,11.7038,11.8366,811100.0],["2010-10-06",11.8508,11.922,11.7749,11.903,582000.0],["2010-10-07",11.9552,12.0501,11.8651,12.0027,738900.0],["2010-10-08",12.0359,12.2873,11.9078,12.2541,624600.0],["2010-10-11",12.2778,12.2778,12.0454,12.1118,536000.0],["2010-10-12",12.0975,12.1165,11.9505,12.0264,577900.0],["2010-10-13",12.107,12.2209,12.0406,12.1402,554700.0],["2010-10-14",12.1545,12.1877,11.9837,12.0074,1055900.0],["2010-10-15",12.1165,12.1592,11.9979,12.1165,712100.0],["2010-10-18",12.1402,12.3205,12.0975,12.292,612000.0],["2010-10-19",12.1355,12.3158,12.0928,12.1497,764500.0],["2010-10-20",12.1497,12.4866,12.1497,12.3395,708600.0],["2010-10-21",12.3917,12.5672,12.2636,12.3253,478000.0],["2010-10-22",12.3632,12.4676,12.3442,12.4201,252900.0],["2010-10-25",12.4913,12.6052,12.4439,12.4581,294200.0],["2010-10-26",12.3632,12.6621,12.3442,12.4249,611500.0],["2010-10-27",12.3395,12.3964,12.126,12.2446,640800.0],["2010-10-28",12.3253,12.3537,12.164,12.2399,467600.0],["2010-10-29",12.1782,12.2636,12.1545,12.1782,505700.0],["2010-11-01",12.2636,12.3585,12.1307,12.349,1170100.0],["2010-11-02",12.4913,12.757,12.0548,12.6716,1066600.0],["2010-11-03",12.6479,12.7475,12.3537,12.5198,1379400.0],["2010-11-04",12.5814,12.6384,12.2114,12.4676,808500.0],["2010-11-05",12.4296,12.7143,12.2968,12.4533,890200.0],["2010-11-08",12.4628,12.4628,12.2256,12.3253,990500.0],["2010-11-09",12.2778,12.2778,11.8319,11.8888,1908400.0],["2010-11-10",11.8888,12.0643,11.8651,12.0216,661300.0],["2010-11-11",11.9552,12.0691,11.8651,11.9789,301200.0],["2010-11-12",11.8935,11.9884,11.7275,11.7844,659200.0],["2010-11-15",11.8224,11.8841,11.7702,11.8129,404700.0],["2010-11-16",11.6895,11.7465,11.3954,11.4808,753700.0],["2010-11-17",11.533,11.5472,11.4286,11.4808,354800.0],["2010-11-18",11.6089,11.6658,11.514,11.533,489500.0],["2010-11-19",11.495,11.5188,11.3575,11.4476,741800.0],["2010-11-22",11.4049,11.6753,11.4049,11.6374,620700.0],["2010-11-23",11.5188,11.5188,11.3669,11.4428,515100.0],["2010-11-24",11.5472,11.7512,11.533,11.7275,438200.0],["2010-11-26",11.6563,11.8508,11.6136,11.718,242900.0],["2010-11-29",11.6326,11.6801,11.4666,11.5377,362600.0],["2010-11-30",11.4002,11.5472,11.3622,11.4571,980400.0],["2010-12-01",11.552,11.7749,11.552,11.6516,711000.0],["2010-12-02",11.6801,11.9552,11.6611,11.9267,591400.0],["2010-12-03",11.8556,12.1592,11.8129,12.126,823000.0],["2010-12-06",12.107,12.2683,12.0833,12.2256,415100.0],["2010-12-07",12.3205,12.3347,11.922,11.9362,728000.0],["2010-12-08",11.941,12.0074,11.7038,11.8081,938000.0],["2010-12-09",11.8935,11.9125,11.7939,11.7987,577400.0],["2010-12-10",11.8366,11.9647,11.8366,11.8556,634400.0],["2010-12-13",11.8603,11.941,11.6848,11.6943,697800.0],["2010-12-14",11.6706,11.9552,11.6706,11.8983,648600.0],["2010-12-15",11.8556,11.9647,11.8508,11.8698,789600.0],["2010-12-16",11.8746,12.0216,11.8271,11.9789,490400.0],["2010-12-17",12.0027,12.164,11.903,12.0027,1202800.0],["2010-12-20",12.0691,12.0691,11.9173,11.9647,559200.0],["2010-12-21",12.0074,12.0359,11.5947,11.8793,689200.0],["2010-12-22",11.8888,11.9315,11.8366,11.8556,433600.0],["2010-12-23",11.8888,11.9078,11.8224,11.8366,257800.0],["2010-12-27",11.7844,11.8935,11.7654,11.8603,269600.0],["2010-12-28",11.8556,11.9267,11.7892,11.8271,350100.0],["2010-12-29",11.8366,11.9505,11.8366,11.922,424400.0],["2010-12-30",11.903,11.9837,11.8176,11.9315,259400.0],["2010-12-31",11.8983,11.9457,11.8698,11.8888,452100.0],["2011-01-03",11.9884,12.0501,11.8271,11.8935,514300.0],["2011-01-04",11.8935,11.8935,11.5757,11.6848,370500.0],["2011-01-05",11.6421,11.7844,11.5709,11.6136,458900.0],["2011-01-06",11.6231,11.6563,11.4286,11.4761,846400.0],["2011-01-07",11.4808,11.4998,11.3053,11.4666,282600.0],["2011-01-10",11.4191,11.7085,11.3527,11.6563,498700.0],["2011-01-11",11.6848,11.8319,11.6468,11.718,368800.0],["2011-01-12",11.8034,11.903,11.7607,11.8603,270300.0],["2011-01-13",11.8698,11.8746,11.7939,11.8414,190100.0],["2011-01-14",11.8034,11.8556,11.7322,11.756,504800.0],["2011-01-18",11.7607,11.922,11.5757,11.9078,1072500.0],["2011-01-19",11.8793,11.9789,11.6421,11.6848,559200.0],["2011-01-20",11.6231,11.8414,11.5899,11.8176,286000.0],["2011-01-21",11.8651,11.8935,11.7275,11.8366,537400.0],["2011-01-24",11.8461,11.96,11.8034,11.8129,422500.0],["2011-01-25",11.7939,11.903,11.718,11.884,553600.0],["2011-01-26",11.8888,12.0548,11.8366,11.8935,375000.0],["2011-01-27",11.8556,12.0359,11.8319,11.8603,424200.0],["2011-01-28",11.8746,11.922,11.5425,11.5662,537500.0],["2011-01-31",11.5804,11.8698,11.4666,11.7702,444500.0],["2011-02-01",11.8603,11.903,11.7038,11.8366,740800.0],["2011-02-02",11.7844,11.8651,11.737,11.8224,439500.0],["2011-02-03",11.8271,11.9505,11.7702,11.8888,758300.0],["2011-02-04",11.9315,11.9505,11.7939,11.8603,676400.0],["2011-02-07",11.8651,12.1213,11.8651,12.0596,1318000.0],["2011-02-08",12.0548,12.107,11.9457,12.0359,1211200.0],["2011-02-09",11.9979,12.0074,11.8414,11.884,742300.0],["2011-02-10",12.107,12.3727,11.9979,12.1307,1601500.0],["2011-02-11",12.1118,12.2209,12.0454,12.1829,880200.0],["2011-02-14",12.2067,12.2731,11.9884,12.0454,467300.0],["2011-02-15",11.9932,12.0454,11.8366,11.8651,561300.0],["2011-02-16",11.8888,11.9125,11.756,11.8034,648300.0],["2011-02-17",11.7987,11.8366,11.7085,11.7702,369300.0],["2011-02-18",11.7654,11.8746,11.7607,11.8366,604100.0],["2011-02-22",11.756,11.7987,11.6563,11.699,644500.0],["2011-02-23",11.6468,11.7228,11.4381,11.5852,711900.0],["2011-02-24",11.5567,11.5852,11.3527,11.4286,582100.0],["2011-02-25",11.4713,11.6753,11.4713,11.6374,365200.0],["2011-02-28",11.7085,11.8129,11.6706,11.7844,608000.0],["2011-03-01",11.8129,11.8224,11.5662,11.6563,698200.0],["2011-03-02",11.6184,11.7654,11.6184,11.6279,407700.0],["2011-03-03",11.737,11.7892,11.6374,11.7417,655200.0],["2011-03-04",11.7844,11.7844,11.6136,11.6801,518900.0],["2011-03-07",11.737,11.7749,11.4713,11.5045,489200.0],["2011-03-08",11.4903,11.7465,11.4191,11.699,481300.0],["2011-03-09",11.718,11.7939,11.6041,11.7417,451500.0],["2011-03-10",11.6279,11.6279,11.3385,11.4144,465000.0],["2011-03-11",11.3622,11.4523,11.2958,11.3764,418500.0],["2011-03-14",11.2863,11.348,11.106,11.1962,477600.0],["2011-03-15",10.9589,11.1202,10.8356,11.0681,423400.0],["2011-03-16",11.0491,11.3432,10.883,10.9305,1089700.0],["2011-03-17",11.0681,11.1108,10.8878,10.8973,606500.0],["2011-03-18",10.9827,11.0823,10.7644,10.7929,2537700.0],["2011-03-21",10.8973,11.1392,10.8356,11.1108,1448300.0],["2011-03-22",11.0918,11.2199,11.0254,11.0918,710600.0],["2011-03-23",11.0586,11.0776,10.9542,11.0016,565400.0],["2011-03-24",11.0538,11.1677,10.9732,11.0538,627000.0],["2011-03-25",11.0965,11.4096,11.0491,11.2863,619800.0],["2011-03-28",11.2815,11.3859,11.1297,11.1582,457100.0],["2011-03-29",11.1202,11.4571,11.1202,11.4191,602800.0],["2011-03-30",11.4571,11.6279,11.4239,11.5709,507500.0],["2011-03-31",11.5472,11.6231,11.514,11.5757,445500.0],["2011-04-01",11.6421,11.6848,11.4855,11.5425,870900.0],["2011-04-04",11.5425,11.6136,11.4049,11.4571,824800.0],["2011-04-05",11.4239,11.4618,11.348,11.3622,1035400.0],["2011-04-06",11.4239,11.5093,11.2531,11.3622,1108400.0],["2011-04-07",11.3432,11.4334,11.2436,11.3337,635000.0],["2011-04-08",11.3859,11.4239,11.3242,11.3575,738700.0],["2011-04-11",11.291,11.4239,11.291,11.3907,354800.0],["2011-04-12",11.3148,11.4049,11.2673,11.3575,386400.0],["2011-04-13",11.3954,11.4096,11.2483,11.2863,562400.0],["2011-04-14",11.2389,11.3622,11.2104,11.3195,482200.0],["2011-04-15",11.3432,11.6516,11.2958,11.5425,1005800.0],["2011-04-18",11.4002,11.5567,11.3148,11.4855,677300.0],["2011-04-19",11.495,11.6279,11.495,11.6184,859100.0],["2011-04-20",11.7512,11.8461,11.7512,11.756,1007400.0],["2011-04-21",11.7892,11.8081,11.7085,11.7417,412100.0],["2011-04-25",11.7322,11.9078,11.6563,11.7085,489600.0],["2011-04-26",11.7228,11.7844,11.6516,11.699,442800.0],["2011-04-27",11.7228,11.8034,11.6658,11.7844,577000.0],["2011-04-28",11.7465,11.7987,11.718,11.7654,838200.0],["2011-04-29",11.756,11.8129,11.737,11.8081,572000.0],["2011-05-02",11.8129,11.8651,11.756,11.7607,1323100.0],["2011-05-03",11.7512,11.8841,11.7417,11.8271,612700.0],["2011-05-04",11.8129,11.9125,11.6658,11.8366,1490200.0],["2011-05-05",11.8176,11.9789,11.6468,11.8224,1563000.0],["2011-05-06",11.9125,11.9267,11.6279,11.7038,897400.0],["2011-05-09",11.7133,11.8461,11.699,11.8366,1022900.0],["2011-05-10",11.8603,12.2636,11.8603,12.2493,1736700.0],["2011-05-11",12.2493,12.4059,12.1829,12.3442,2044600.0],["2011-05-12",12.2873,12.5387,12.2778,12.5008,1241100.0],["2011-05-13",12.4913,12.4913,12.2921,12.33,855500.0],["2011-05-16",12.349,12.3537,10.8736,11.087,6265700.0],["2011-05-17",11.1392,11.6089,11.1202,11.3385,2425200.0],["2011-05-18",11.3337,11.4001,11.2294,11.2815,947300.0],["2011-05-19",11.291,11.3859,11.0206,11.0396,1592500.0],["2011-05-20",11.0349,11.0728,10.883,10.8973,964100.0],["2011-05-23",10.7787,10.8546,10.6743,10.8119,1921300.0],["2011-05-24",10.8166,11.0586,10.8166,10.9352,1849300.0],["2011-05-25",10.8973,10.8973,10.7597,10.8593,1017000.0],["2011-05-26",10.8214,10.9068,10.7692,10.8973,657300.0],["2011-05-27",10.902,11.0633,10.8593,10.9068,437300.0],["2011-05-31",10.9874,11.0349,10.8214,10.9115,1018200.0],["2011-06-01",10.9068,10.9589,10.4845,10.5083,948100.0],["2011-06-02",10.5367,10.6174,10.4086,10.475,833900.0],["2011-06-03",10.3802,10.494,10.3185,10.3944,563700.0],["2011-06-06",10.3659,10.3944,10.2236,10.309,732000.0],["2011-06-07",10.3422,10.4561,10.1951,10.1951,576700.0],["2011-06-08",10.1904,10.2378,10.1619,10.1904,1465800.0],["2011-06-09",10.2283,10.2378,10.1619,10.1856,968100.0],["2011-06-10",10.1382,10.2189,10.0718,10.1003,771900.0],["2011-06-13",10.0955,10.2094,10.0718,10.1287,527800.0],["2011-06-14",10.1999,10.2616,10.1667,10.2378,728000.0],["2011-06-15",10.2046,10.7502,10.1192,10.3754,2629900.0],["2011-06-16",10.3754,10.4561,10.2189,10.2283,1363800.0],["2011-06-17",10.309,10.3659,10.1287,10.1382,887200.0],["2011-06-20",10.0955,10.1809,10.0338,10.1477,713700.0],["2011-06-21",10.1951,10.2521,10.105,10.143,461500.0],["2011-06-22",10.1097,10.2283,10.0149,10.1003,755500.0],["2011-06-23",10.0149,10.0196,9.901,9.9579,869700.0],["2011-06-24",9.9532,10.0101,9.8488,9.8773,685500.0],["2011-06-27",9.8773,10.0481,9.8109,9.9579,742100.0],["2011-06-28",9.9817,10.0623,9.9342,10.0481,793300.0],["2011-06-29",10.0718,10.1287,9.9484,10.0291,1001300.0],["2011-06-30",10.0243,10.2853,10.0101,10.271,1510500.0],["2011-07-01",10.3043,10.8593,10.3043,10.7312,1216400.0],["2011-07-05",10.7407,10.7407,10.6363,10.679,525700.0],["2011-07-06",10.6885,10.8641,10.6221,10.8024,706800.0],["2011-07-07",10.8973,10.9732,10.7597,10.8403,552300.0],["2011-07-08",10.7502,10.8309,10.717,10.7929,569100.0],["2011-07-11",10.6648,10.6648,10.4845,10.5604,491700.0],["2011-07-12",10.4893,10.6648,10.4893,10.6316,610200.0],["2011-07-13",10.6506,10.7692,10.5984,10.6269,625000.0],["2011-07-14",10.679,10.7597,10.4181,10.4893,635800.0],["2011-07-15",10.4988,10.5367,10.3375,10.4181,454100.0],["2011-07-18",10.3896,10.3896,10.1335,10.1809,287900.0],["2011-07-19",10.1857,10.3137,10.124,10.3043,290900.0],["2011-07-20",10.3043,10.3043,10.124,10.2236,412000.0],["2011-07-21",10.2758,10.4418,10.2521,10.4086,768800.0],["2011-07-22",10.3659,10.4276,10.2995,10.3944,523900.0],["2011-07-25",10.2995,10.4608,10.2758,10.4086,308600.0],["2011-07-26",10.4276,10.475,10.2473,10.3327,758400.0],["2011-07-27",10.29,10.29,10.0955,10.1809,655300.0],["2011-07-28",10.2046,10.3422,10.1619,10.1951,605700.0],["2011-07-29",10.0955,10.2426,10.0623,10.1809,579700.0],["2011-08-01",10.3043,10.3043,10.067,10.1762,726700.0],["2011-08-02",10.1335,10.2805,9.9579,9.9627,607400.0],["2011-08-03",9.9627,9.9769,9.7207,9.7777,1154100.0],["2011-08-04",9.7634,9.9627,9.474,9.474,1180500.0],["2011-08-05",9.5594,9.6069,9.1894,9.2653,1192400.0],["2011-08-08",9.0518,9.3649,8.8431,8.8431,4734700.0],["2011-08-09",9.0138,9.2321,8.7339,9.1799,1949500.0],["2011-08-10",8.9996,9.2036,8.8952,8.9854,1705300.0],["2011-08-11",9.0471,9.6116,9.0328,9.4835,947700.0],["2011-08-12",9.5784,9.7587,9.3981,9.5926,688700.0],["2011-08-15",9.6685,9.8488,9.6685,9.8393,554200.0],["2011-08-16",9.7682,10.2521,9.678,10.1287,1358300.0],["2011-08-17",10.1524,10.2663,9.8488,10.0101,818600.0],["2011-08-18",9.7112,9.7966,9.531,9.6211,855400.0],["2011-08-19",9.5167,9.716,9.5025,9.5547,959400.0],["2011-08-22",9.7871,9.8298,9.6353,9.6875,1008100.0],["2011-08-23",9.7397,10.0718,9.7065,10.0528,962600.0],["2011-08-24",10.0244,10.2568,9.9911,10.1809,1207100.0],["2011-08-25",10.2426,10.2948,9.9105,10.0623,1007600.0],["2011-08-26",9.9864,10.3897,9.8725,10.3612,1039100.0],["2011-08-29",10.4845,10.7692,10.4845,10.717,831400.0],["2011-08-30",10.6411,10.9162,10.6174,10.6933,1192400.0],["2011-08-31",10.7312,11.0016,10.6174,10.7644,1156300.0],["2011-09-01",10.7976,11.0491,10.6458,10.679,1541700.0],["2011-09-02",10.5794,10.8261,10.5367,10.6363,1039900.0],["2011-09-06",10.3754,10.7644,10.347,10.679,1188300.0],["2011-09-07",10.8309,10.9779,10.8166,10.9352,971100.0],["2011-09-08",10.8498,10.9305,10.6933,10.8166,1176200.0],["2011-09-09",10.7407,10.9352,10.7265,10.7692,1055800.0],["2011-09-12",10.6126,10.9162,10.5794,10.9068,961200.0],["2011-09-13",10.9447,11.0775,10.883,11.0111,707400.0],["2011-09-14",11.0728,11.291,10.9257,11.144,637800.0],["2011-09-15",11.2436,11.2626,11.0064,11.1487,827700.0],["2011-09-16",11.2199,11.4144,11.2199,11.3195,1162700.0],["2011-09-19",11.1724,11.1724,10.9352,11.0728,478900.0],["2011-09-20",11.1392,11.3053,10.9495,10.9542,630600.0],["2011-09-21",10.9637,10.9779,10.8024,10.8309,790100.0],["2011-09-22",10.5889,10.7597,10.3517,10.5035,1126200.0],["2011-09-23",10.4798,10.8356,10.4561,10.8024,923100.0],["2011-09-26",10.8593,11.1962,10.7549,11.0918,960900.0],["2011-09-27",11.2958,11.3622,11.0064,11.0728,852700.0],["2011-09-28",11.1155,11.1487,10.7597,10.7739,836600.0],["2011-09-29",10.9495,11.0918,10.8688,11.0823,762700.0],["2011-09-30",10.921,11.0396,10.6838,10.7644,1302100.0],["2011-10-03",10.717,10.9827,10.3232,10.3754,907900.0],["2011-10-04",10.2758,10.6458,10.2141,10.6411,693400.0],["2011-10-05",10.6648,10.7834,10.494,10.7312,733500.0],["2011-10-06",10.698,10.883,10.6031,10.7407,724500.0],["2011-10-07",10.7882,10.7882,10.4845,10.4845,633500.0],["2011-10-10",10.6363,10.6838,10.4134,10.5272,995300.0],["2011-10-11",10.475,10.7028,10.4418,10.6506,670600.0],["2011-10-12",10.7122,10.8878,10.679,10.7122,544400.0],["2011-10-13",10.6363,10.717,10.5557,10.679,499400.0],["2011-10-14",10.7644,10.8309,10.5699,10.6838,832300.0],["2011-10-17",10.6174,10.717,10.4039,10.4418,616500.0],["2011-10-18",10.4608,10.5842,10.2616,10.494,674100.0],["2011-10-19",10.4798,10.6838,10.4086,10.4276,568000.0],["2011-10-20",10.4371,10.5794,10.3232,10.513,447000.0],["2011-10-21",10.6411,10.8925,10.5984,10.698,708300.0],["2011-10-24",10.6933,10.8309,10.5699,10.7075,552100.0],["2011-10-25",10.6269,10.7312,10.4656,10.4845,412000.0],["2011-10-26",10.5794,10.7028,10.2948,10.5652,391200.0],["2011-10-27",10.8024,10.9115,10.7455,10.7834,717900.0],["2011-10-28",10.7787,10.94,10.6743,10.7929,629400.0],["2011-10-31",10.6838,10.8261,10.5225,10.5462,530000.0],["2011-11-01",10.2426,10.5272,9.9911,10.0054,946400.0],["2011-11-02",10.1477,10.3517,10.143,10.2473,998800.0],["2011-11-03",10.3232,10.5794,10.0623,10.4466,1221400.0],["2011-11-04",10.4134,10.475,10.309,10.4276,665900.0],["2011-11-07",10.3944,10.4988,10.2805,10.3707,686900.0],["2011-11-08",10.4418,10.6269,10.3185,10.5842,638700.0],["2011-11-09",10.3659,10.6031,10.1857,10.2521,659000.0],["2011-11-10",10.3707,10.3991,10.1714,10.3232,652800.0],["2011-11-11",10.4181,10.5225,10.3991,10.4134,676700.0],["2011-11-14",10.3327,10.3375,10.0955,10.1524,497200.0],["2011-11-15",10.1335,10.2758,9.9959,10.1667,591500.0],["2011-11-16",10.067,10.2189,9.9817,10.1192,1894000.0],["2011-11-17",10.1145,10.271,10.0813,10.1667,1226900.0],["2011-11-18",10.1762,10.2568,10.1335,10.1667,711700.0],["2011-11-21",10.0623,10.1382,9.7871,9.8298,640600.0],["2011-11-22",9.7777,10.0101,9.7207,9.8441,741200.0],["2011-11-23",9.7444,9.8061,9.5689,9.5737,764700.0],["2011-11-25",9.5594,9.7777,9.5547,9.6685,307300.0],["2011-11-28",9.8868,9.9627,9.6828,9.7777,633700.0],["2011-11-29",9.8441,10.0433,9.8204,9.9105,729900.0],["2011-11-30",10.1287,10.2094,9.9105,9.9627,1301600.0],["2011-12-01",9.9342,9.9864,9.8251,9.8298,889300.0],["2011-12-02",9.9295,9.9817,9.8204,9.9057,812100.0],["2011-12-05",10.0244,10.1951,9.9959,10.0908,935100.0],["2011-12-06",10.0765,10.1335,10.0386,10.0528,588300.0],["2011-12-07",9.9959,10.1287,9.8583,10.0623,728300.0],["2011-12-08",10.0006,10.1287,9.939,10.0196,930200.0],["2011-12-09",10.0101,10.4229,9.9579,10.3564,1129400.0],["2011-12-12",10.2473,10.347,10.1999,10.3185,644400.0],["2011-12-13",10.4134,10.6933,10.3137,10.3564,1166000.0],["2011-12-14",10.3327,10.3564,10.2236,10.2805,754700.0],["2011-12-15",10.3564,10.3659,10.2094,10.271,649300.0],["2011-12-16",10.3043,10.3327,10.1477,10.1856,1500600.0],["2011-12-19",10.2284,10.3327,9.8631,9.8915,488200.0],["2011-12-20",10.0101,10.3422,10.0101,10.2473,1034100.0],["2011-12-21",10.2616,10.4466,10.2236,10.3991,549200.0],["2011-12-22",10.4276,10.4656,10.3043,10.3422,418600.0],["2011-12-23",10.3327,10.3327,9.8109,9.8963,1677900.0],["2011-12-27",9.8773,9.901,9.7397,9.8014,621300.0],["2011-12-28",9.7729,9.8156,9.5642,9.8014,854600.0],["2011-12-29",9.7729,9.8204,9.6875,9.7587,539800.0],["2011-12-30",9.7302,9.7824,9.6638,9.6638,384100.0],["2012-01-03",9.8109,10.0006,9.7871,9.9722,938400.0],["2012-01-04",9.9532,10.0101,9.8678,9.9674,507700.0],["2012-01-05",9.9247,9.9911,9.8156,9.9437,776700.0],["2012-01-06",9.9627,10.3896,9.9627,10.3043,1405000.0],["2012-01-09",10.3659,10.3991,10.2284,10.3327,669100.0],["2012-01-10",10.4276,10.5794,10.3802,10.5604,1123000.0],["2012-01-11",10.5083,10.6601,10.4608,10.6174,601400.0],["2012-01-12",10.6506,10.6506,10.4988,10.6031,529300.0],["2012-01-13",10.5604,10.6553,10.4513,10.6458,413700.0],["2012-01-17",10.7075,10.8166,10.6458,10.7407,590800.0],["2012-01-18",10.6885,10.9827,10.6174,10.9684,640700.0],["2012-01-19",10.9542,11.0586,10.9115,10.94,507300.0],["2012-01-20",10.9589,11.0728,10.9257,11.0538,413800.0],["2012-01-23",11.1013,11.1013,10.8593,10.9779,385000.0],["2012-01-24",10.9257,11.1487,10.8593,11.0918,543200.0],["2012-01-25",11.0681,11.2768,10.9637,11.2436,320200.0],["2012-01-26",11.3005,11.4618,11.1582,11.2009,1008000.0],["2012-01-27",11.1345,11.2388,11.0918,11.1724,482200.0],["2012-01-30",11.1108,11.144,11.0159,11.0965,622800.0],["2012-01-31",11.1582,11.2531,11.1013,11.1629,314400.0],["2012-02-01",11.1819,11.3527,11.1819,11.2436,838300.0],["2012-02-02",11.2389,11.3337,11.087,11.1013,534300.0],["2012-02-03",11.2151,11.3242,11.1962,11.2341,513400.0],["2012-02-06",11.2199,11.3053,11.1962,11.2626,232600.0],["2012-02-07",11.2294,11.3669,11.2199,11.3622,373400.0],["2012-02-08",11.3907,11.4286,11.2436,11.3717,385700.0],["2012-02-09",11.3053,11.5235,11.0396,11.4571,928300.0],["2012-02-10",11.3764,11.4049,11.1155,11.1202,427900.0],["2012-02-13",11.2104,11.3385,11.144,11.2673,579700.0],["2012-02-14",11.2673,11.291,11.1582,11.2815,268100.0],["2012-02-15",11.3053,11.3812,10.94,11.329,1325300.0],["2012-02-16",11.3005,11.4476,11.2531,11.3859,602500.0],["2012-02-17",11.3527,11.5377,11.2104,11.4903,610000.0],["2012-02-21",11.4571,11.4571,11.1772,11.1867,434700.0],["2012-02-22",11.1677,11.291,11.1013,11.1772,417700.0],["2012-02-23",11.2009,11.3053,11.1202,11.2389,1123800.0],["2012-02-24",11.2626,11.3148,11.2009,11.2436,172100.0],["2012-02-27",11.2578,11.8698,11.1962,11.7512,1111700.0],["2012-02-28",11.7654,11.7702,11.552,11.7228,996500.0],["2012-02-29",11.7133,11.9315,11.6326,11.8888,1375900.0],["2012-03-01",11.8983,12.1734,11.8461,12.1023,862900.0],["2012-03-02",12.0738,12.088,11.941,12.0311,721700.0],["2012-03-05",11.9742,12.1165,11.9267,12.1118,506400.0],["2012-03-06",11.9979,12.0264,11.903,11.9362,541900.0],["2012-03-07",11.9789,12.0169,11.9173,11.9694,452000.0],["2012-03-08",12.0264,12.0691,11.8888,11.9125,538500.0],["2012-03-09",11.922,12.3253,11.922,12.2256,777500.0],["2012-03-12",12.1877,12.3253,12.1307,12.2209,530200.0],["2012-03-13",12.3015,12.3253,12.1165,12.2541,506700.0],["2012-03-14",12.2209,12.3917,12.1402,12.2826,699500.0],["2012-03-15",12.311,12.4486,12.1972,12.4439,722400.0],["2012-03-16",12.4676,12.5387,12.368,12.4581,1089000.0],["2012-03-19",12.4106,12.6194,12.3205,12.4818,429300.0],["2012-03-20",12.3822,12.4771,12.2636,12.3253,873500.0],["2012-03-21",12.1213,12.3869,12.0691,12.2826,1025500.0],["2012-03-22",12.2636,12.4012,12.2636,12.368,822000.0],["2012-03-23",12.3632,12.4296,12.2256,12.2731,925800.0],["2012-03-26",12.3822,12.5008,12.3537,12.5008,1077100.0],["2012-03-27",12.4818,12.6431,12.4012,12.572,1776100.0],["2012-03-28",12.5482,12.8234,12.515,12.8186,1084600.0],["2012-03-29",12.7712,13.0084,12.7143,12.9799,1088200.0],["2012-03-30",13.0464,13.1128,12.8519,12.9562,686600.0],["2012-04-02",12.9135,12.942,12.6858,12.7522,1633500.0],["2012-04-03",12.7475,12.8329,12.6811,12.7854,603400.0],["2012-04-04",12.7143,12.9372,12.7143,12.9088,767600.0],["2012-04-05",13.0132,14.5265,13.0132,13.7532,11618100.0],["2012-04-09",13.5682,13.8766,13.4354,13.6299,2849600.0],["2012-04-10",13.6109,13.6631,13.3073,13.4781,1458400.0],["2012-04-11",13.5967,13.7295,13.535,13.6157,1097900.0],["2012-04-12",13.6204,13.8813,13.6014,13.8149,2079800.0],["2012-04-13",13.7343,13.7864,13.6109,13.758,1970400.0],["2012-04-16",13.8386,13.962,13.6299,13.8956,1464000.0],["2012-04-17",14.0189,14.4222,13.962,14.3368,2029900.0],["2012-04-18",14.2466,14.4933,14.1565,14.4222,1649000.0],["2012-04-19",14.4079,14.5977,14.3178,14.4696,916100.0],["2012-04-20",14.4886,15.1196,14.4886,14.944,4292700.0],["2012-04-23",14.8017,14.8207,14.3605,14.3795,4173200.0],["2012-04-24",12.9989,13.4449,12.8186,13.0938,7109700.0],["2012-04-25",13.4117,13.4686,13.127,13.4022,2308600.0],["2012-04-26",13.4069,13.758,13.3785,13.7343,1615200.0],["2012-04-27",13.7105,13.8054,13.6678,13.7817,1638300.0],["2012-04-30",13.739,13.777,13.554,13.7058,1274600.0],["2012-05-01",13.6963,13.8671,13.5967,13.7295,1643800.0],["2012-05-02",13.7058,13.8291,13.6394,13.7627,1859900.0],["2012-05-03",14.6262,14.8776,12.8186,13.3168,7769200.0],["2012-05-04",13.3025,13.4496,13.1412,13.4022,2634100.0],["2012-05-07",13.3358,13.573,13.2788,13.35,1468500.0],["2012-05-08",13.3073,13.3642,12.7048,13.0179,3596600.0],["2012-05-09",12.961,12.9942,12.738,12.9562,2415500.0],["2012-05-10",13.0606,13.2172,12.9894,13.108,1118900.0],["2012-05-11",13.0653,13.2741,13.0084,13.1745,1248600.0],["2012-05-14",13.0132,13.0464,12.5672,12.7807,1944600.0],["2012-05-15",12.7807,12.9135,12.7048,12.7759,1320100.0],["2012-05-16",12.8424,12.9847,12.515,12.5245,1267200.0],["2012-05-17",12.5577,12.5577,12.2351,12.2588,1883000.0],["2012-05-18",12.3015,12.5245,12.2636,12.3395,1150300.0],["2012-05-21",12.3347,12.4913,12.2826,12.4676,933800.0],["2012-05-22",12.4913,12.5435,12.349,12.4012,862800.0],["2012-05-23",12.3395,12.5577,12.2019,12.496,639000.0],["2012-05-24",12.496,12.5719,12.2873,12.4581,490400.0],["2012-05-25",12.4344,12.5055,12.3253,12.3727,838700.0],["2012-05-29",12.4391,12.496,12.3679,12.4723,1258300.0],["2012-05-30",12.5245,12.5957,12.3205,12.4296,1254200.0],["2012-05-31",12.4581,12.4581,12.2161,12.368,1322300.0],["2012-06-01",12.1545,12.2493,11.737,11.9647,2333100.0],["2012-06-04",11.9979,12.0786,11.8224,11.8746,852300.0],["2012-06-05",11.8129,12.0833,11.7654,11.9979,649100.0],["2012-06-06",12.4187,12.6961,12.3948,12.5191,1387500.0],["2012-06-07",12.6722,12.6722,12.4139,12.4857,919400.0],["2012-06-08",12.4809,12.6004,12.4139,12.5813,795900.0],["2012-06-11",12.6722,12.6722,12.4618,12.4665,768200.0],["2012-06-12",12.4952,12.6483,12.4761,12.6243,824000.0],["2012-06-13",12.5574,12.8969,12.5383,12.7152,1253300.0],["2012-06-14",12.7009,12.9926,12.6769,12.7582,1459800.0],["2012-06-15",12.7965,12.9686,12.7104,12.8156,1012400.0],["2012-06-18",12.7582,13.136,12.6578,13.026,1496200.0],["2012-06-19",13.0021,13.1551,12.8682,12.8826,640500.0],["2012-06-20",12.8634,12.9256,12.7391,12.8252,511200.0],["2012-06-21",12.7917,12.9208,12.7152,12.72,746900.0],["2012-06-22",12.7487,12.83,12.6961,12.7104,642700.0],["2012-06-25",12.7726,13.0117,12.6578,12.8252,1863800.0],["2012-06-26",12.8491,13.3751,12.8491,13.3273,2216800.0],["2012-06-27",13.3608,13.8198,13.3034,13.772,2262400.0],["2012-06-28",13.7146,13.8342,13.5329,13.8294,887200.0],["2012-06-29",14.0446,14.0924,13.8485,14.0828,1131300.0],["2012-07-02",14.035,14.2311,13.9155,14.188,1434300.0],["2012-07-03",14.4032,14.4176,14.212,14.2406,1136500.0],["2012-07-05",13.9872,14.3984,13.9872,14.3602,854900.0],["2012-07-06",14.3172,14.4319,14.1594,14.2215,401300.0],["2012-07-09",14.2837,14.3602,14.1163,14.3267,575000.0],["2012-07-10",14.4032,14.5132,14.1163,14.1976,582300.0],["2012-07-11",14.2359,14.4319,14.0828,14.1928,566300.0],["2012-07-12",14.1402,14.2932,13.9872,14.1307,584500.0],["2012-07-13",14.2072,14.4176,14.1211,14.2885,420600.0],["2012-07-16",14.2837,14.3985,14.2359,14.3554,674700.0],["2012-07-17",14.3698,14.5849,14.2502,14.4558,732200.0],["2012-07-18",14.4415,14.6184,14.4415,14.4989,703900.0],["2012-07-19",14.5037,14.5849,14.3985,14.5084,358300.0],["2012-07-20",14.3984,14.4367,14.2311,14.3028,930900.0],["2012-07-23",14.1307,14.3028,13.992,14.2598,368800.0],["2012-07-24",14.2406,14.2932,14.0398,14.2024,898900.0],["2012-07-25",14.2167,14.3124,14.1115,14.2646,513600.0],["2012-07-26",14.4271,14.5371,14.1307,14.255,1083400.0],["2012-07-27",14.3411,14.628,14.2024,14.4797,907300.0],["2012-07-30",14.4654,14.6854,14.4463,14.6423,1293200.0],["2012-07-31",14.6136,14.9436,14.5849,14.8623,1217000.0],["2012-08-01",14.8623,14.9197,14.5132,14.5228,1226400.0],["2012-08-02",14.3745,14.5371,14.2024,14.4415,785100.0],["2012-08-03",14.6041,14.9006,14.5802,14.8862,735900.0],["2012-08-06",14.9197,15.0966,14.8288,14.9866,1038600.0],["2012-08-07",15.0153,15.1253,14.8001,14.8049,988000.0],["2012-08-08",14.7954,15.1683,14.6662,14.8001,1763100.0],["2012-08-09",14.9627,15.7709,14.9245,15.4839,3563200.0],["2012-08-10",15.5031,15.6848,15.2975,15.6226,1251900.0],["2012-08-13",15.6131,15.6131,15.2066,15.4361,1047300.0],["2012-08-14",15.5174,15.6035,15.4218,15.5605,853200.0],["2012-08-15",15.5605,15.8283,15.5413,15.8043,620600.0],["2012-08-16",15.7996,15.9287,15.6609,15.8952,590200.0],["2012-08-17",15.8904,16.01,15.7613,15.9621,600100.0],["2012-08-20",15.9095,15.9191,15.747,15.8761,539300.0],["2012-08-21",15.9143,15.9191,15.7422,15.7709,740800.0],["2012-08-22",15.723,15.79,15.6083,15.6561,370600.0],["2012-08-23",15.6896,15.7183,15.5796,15.6322,336300.0],["2012-08-24",15.5939,15.6944,15.5748,15.6226,481600.0],["2012-08-27",15.7278,15.7422,15.5796,15.6561,760700.0],["2012-08-28",15.6178,15.6896,15.5557,15.5652,646700.0],["2012-08-29",15.5939,16.0626,15.5413,15.9478,814500.0],["2012-08-30",15.9143,15.9717,15.7613,15.8904,429300.0],["2012-08-31",16.01,16.0147,15.7613,15.9287,601800.0],["2012-09-04",15.9335,16.4977,15.8665,16.3686,1181400.0],["2012-09-05",16.3351,16.4021,16.1391,16.2873,1271200.0],["2012-09-06",16.3638,16.6077,16.359,16.4977,1706000.0],["2012-09-07",16.5551,16.7559,16.4977,16.5551,770000.0],["2012-09-10",16.6173,16.6938,16.3686,16.536,1022200.0],["2012-09-11",16.5503,16.7129,16.4929,16.5025,700800.0],["2012-09-12",16.5073,16.5795,16.3197,16.4881,967100.0],["2012-09-13",16.541,16.8632,16.5266,16.7911,1229800.0],["2012-09-14",16.7478,16.8873,16.6324,16.6949,842800.0],["2012-09-17",16.6372,16.7767,16.5939,16.7238,705600.0],["2012-09-18",16.743,16.9113,16.5939,16.642,901400.0],["2012-09-19",16.6276,16.6276,16.4304,16.4304,549600.0],["2012-09-20",16.363,16.4448,16.1562,16.2235,768900.0],["2012-09-21",16.3005,16.339,15.8243,15.8484,2479900.0],["2012-09-24",15.7666,16.0792,15.7426,15.9879,497600.0],["2012-09-25",16.0552,16.137,15.7762,15.8195,630000.0],["2012-09-26",15.8532,15.9205,15.68,15.7762,546300.0],["2012-09-27",15.8532,16.1706,15.8051,16.1225,675300.0],["2012-09-28",16.0648,16.1706,15.9446,16.0889,365100.0],["2012-10-01",16.1562,16.2139,15.882,16.06,746900.0],["2012-10-02",16.0648,16.1706,15.9975,16.0841,358100.0],["2012-10-03",16.1177,16.1802,15.9879,16.1225,312400.0],["2012-10-04",16.1851,16.238,15.983,16.238,610500.0],["2012-10-05",16.3101,16.464,16.2716,16.2861,284100.0],["2012-10-08",16.2283,16.2764,16.1177,16.2283,387200.0],["2012-10-09",16.1899,16.3294,16.1322,16.1947,823200.0],["2012-10-10",16.137,16.2332,16.137,16.1995,543700.0],["2012-10-11",16.262,16.3678,16.0792,16.2909,396500.0],["2012-10-12",16.2572,16.2572,16.0167,16.0985,771100.0],["2012-10-15",16.0889,16.1754,15.9301,16.0263,534700.0],["2012-10-16",16.0841,16.1225,15.9686,16.0167,582800.0],["2012-10-17",16.1033,16.2091,16.0071,16.161,568400.0],["2012-10-18",16.161,16.2476,16.0792,16.1802,725700.0],["2012-10-19",16.1899,16.2428,15.8868,15.9157,707800.0],["2012-10-22",15.8051,15.9638,14.8335,15.7955,329200.0],["2012-10-23",15.68,15.9205,15.5983,15.8772,650600.0],["2012-10-24",15.8917,15.9542,15.8195,15.8724,325300.0],["2012-10-25",15.9638,16.2187,15.9205,16.036,666500.0],["2012-10-26",16.0696,16.2091,15.9686,15.9975,745800.0],["2012-10-31",15.9831,16.2235,15.9542,16.1851,1018300.0],["2012-11-01",16.1658,16.921,16.1658,16.9161,1454400.0],["2012-11-02",17.0027,17.0749,16.5987,16.6179,1017200.0],["2012-11-05",16.4352,17.046,16.4352,17.0172,1606100.0],["2012-11-06",17.0268,17.1855,16.9979,17.0749,349600.0],["2012-11-07",16.9017,16.9354,16.2764,16.4496,1126600.0],["2012-11-08",16.363,16.8969,15.7858,16.4159,2663000.0],["2012-11-09",16.464,16.743,16.1177,16.1947,1887500.0],["2012-11-12",16.2428,16.339,16.0985,16.1081,498600.0],["2012-11-13",16.0648,16.1947,15.9205,15.9253,1086600.0],["2012-11-14",16.0119,16.0215,15.7185,15.7618,561200.0],["2012-11-15",15.7233,15.8147,15.4492,15.5454,989200.0],["2012-11-16",15.6031,15.6993,15.4924,15.68,690600.0],["2012-11-19",15.8339,16.0167,15.7185,15.9542,923200.0],["2012-11-20",15.9398,16.0167,15.8291,15.9927,401500.0],["2012-11-21",16.0359,16.1562,15.9205,16.0985,384200.0],["2012-11-23",16.0985,16.4256,16.06,16.4015,250600.0],["2012-11-26",16.3101,16.3726,16.1273,16.3294,374400.0],["2012-11-27",15.9975,16.6805,15.9975,16.4063,710100.0],["2012-11-28",16.2563,16.387,16.0676,16.295,863600.0],["2012-11-29",16.3821,16.4789,16.2563,16.4499,680000.0],["2012-11-30",16.4692,16.474,16.3483,16.4015,724500.0],["2012-12-03",16.566,16.9966,16.4498,16.9192,1246300.0],["2012-12-04",16.9337,17.0401,16.6047,16.624,806900.0],["2012-12-05",16.5998,16.6579,16.4305,16.4837,554200.0],["2012-12-06",16.4595,16.5369,16.3821,16.5031,583100.0],["2012-12-07",16.7837,17.2143,16.7837,17.1659,1769200.0],["2012-12-10",17.1707,17.6788,17.0933,17.3546,1313900.0],["2012-12-11",17.461,17.6013,17.2772,17.3159,1002400.0],["2012-12-12",17.403,17.403,17.1417,17.1611,795200.0],["2012-12-13",17.1562,17.1949,16.924,16.9627,1049100.0],["2012-12-14",17.0159,17.103,16.7789,16.8369,882100.0],["2012-12-17",16.8853,17.0498,16.8079,17.0498,459900.0],["2012-12-18",17.0304,17.132,16.9627,17.0643,622200.0],["2012-12-19",17.0788,17.1514,16.9772,17.1369,566000.0],["2012-12-20",17.1127,17.3449,17.0982,17.3449,1160300.0],["2012-12-21",17.0353,17.3304,16.9675,17.3304,1815600.0],["2012-12-24",17.2046,17.2046,17.0208,17.0691,245300.0],["2012-12-26",17.0595,17.0788,16.7692,16.7788,832300.0],["2012-12-27",16.7789,16.8466,16.5853,16.8079,575500.0],["2012-12-28",16.6724,16.9579,16.6434,16.8369,436600.0],["2012-12-31",16.7837,17.1998,16.7643,17.1611,712000.0],["2013-01-02",17.6207,17.8674,17.4707,17.7417,1050400.0],["2013-01-03",17.7368,17.8674,17.553,17.611,1417000.0],["2013-01-04",17.6884,18.061,17.6401,17.8868,835700.0],["2013-01-07",17.7852,18.0803,17.7852,18.0078,426400.0],["2013-01-08",18.061,18.3416,17.7949,17.9449,879100.0],["2013-01-09",18.0126,18.1384,17.8191,17.9981,1005600.0],["2013-01-10",18.0223,18.0803,17.9352,18.0029,627200.0],["2013-01-11",17.9739,18.0223,17.7755,17.8916,609500.0],["2013-01-14",17.8674,18.0319,17.8239,17.9594,323400.0],["2013-01-15",17.8674,17.9739,17.732,17.8578,575200.0],["2013-01-16",17.8239,17.8674,17.553,17.6739,791800.0],["2013-01-17",17.8046,17.9062,17.7658,17.7755,517200.0],["2013-01-18",18.1432,18.4916,17.969,18.4287,2308500.0],["2013-01-22",18.4383,18.627,18.3271,18.6028,687700.0],["2013-01-23",18.6029,18.6416,18.4722,18.5738,508600.0],["2013-01-24",18.5593,18.6803,18.4238,18.4625,734400.0],["2013-01-25",18.5206,18.569,18.419,18.4577,365300.0],["2013-01-28",18.4432,18.5012,18.3464,18.4577,371300.0],["2013-01-29",18.4674,18.4674,18.2884,18.3851,567500.0],["2013-01-30",18.3464,18.4238,18.24,18.24,503300.0],["2013-01-31",18.2642,18.5206,18.2545,18.3319,917000.0],["2013-02-01",18.3851,18.5932,18.3126,18.4577,1015400.0],["2013-02-04",18.3126,18.5206,18.1384,18.1916,796900.0],["2013-02-05",18.24,18.4045,18.1094,18.298,802100.0],["2013-02-06",18.2932,18.4867,18.1868,18.4577,977700.0],["2013-02-07",18.4287,19.0189,18.211,18.8835,1662400.0],["2013-02-08",18.2206,18.3851,17.553,17.6691,7107400.0],["2013-02-11",17.6642,17.9449,17.6546,17.9303,1875100.0],["2013-02-12",17.9836,18.3561,17.9449,18.2351,1504400.0],["2013-02-13",18.2158,18.2787,17.7416,18.1626,2355500.0],["2013-02-14",18.2884,18.6851,18.1916,18.2061,3932000.0],["2013-02-15",18.419,18.5835,18.2448,18.4674,2156300.0],["2013-02-19",18.4867,18.6319,18.4238,18.5254,1576200.0],["2013-02-20",18.5158,18.5545,18.1045,18.1529,1508700.0],["2013-02-21",18.1142,18.1964,17.7175,17.8771,2205100.0],["2013-02-22",17.9787,18.1384,17.9013,18.119,1496400.0],["2013-02-25",18.2835,18.419,18.1335,18.1481,1641900.0],["2013-02-26",18.2593,18.4383,18.1142,18.3658,1939300.0],["2013-02-27",18.3755,18.4916,18.3367,18.4383,2478200.0],["2013-02-28",18.5061,18.7625,18.4142,18.5545,17870000.0],["2013-03-01",18.4577,18.4916,17.9061,18.0078,3512900.0],["2013-03-04",17.9787,18.3803,17.9497,18.2061,1688900.0],["2013-03-05",18.3367,18.4529,18.2738,18.3561,1498200.0],["2013-03-06",18.3851,18.4093,18.2835,18.3513,1338400.0],["2013-03-07",18.3222,18.4238,18.1964,18.269,1653600.0],["2013-03-08",18.3609,18.3755,18.2206,18.24,1385500.0],["2013-03-11",18.2593,18.298,18.2255,18.269,1173300.0],["2013-03-12",18.2351,18.4287,18.211,18.3368,1204600.0],["2013-03-13",18.3416,18.54,18.3126,18.4625,1761500.0],["2013-03-14",18.6028,18.6706,18.4432,18.5109,1442800.0],["2013-03-15",18.4722,18.5593,18.3077,18.5303,2372700.0],["2013-03-18",18.4432,18.5109,18.3706,18.448,1618800.0],["2013-03-19",18.4722,18.5787,18.2642,18.3851,1294900.0],["2013-03-20",18.4529,18.7528,18.419,18.7141,1959200.0],["2013-03-21",18.6609,18.7867,18.5061,18.5303,1083800.0],["2013-03-22",18.54,18.6028,18.3996,18.5351,1015100.0],["2013-03-25",18.598,18.6416,18.3561,18.3851,1002600.0],["2013-03-26",18.4384,18.5496,18.3174,18.5496,1678300.0],["2013-03-27",18.4916,18.6222,18.3513,18.5932,727600.0],["2013-03-28",18.5787,18.9173,18.5303,18.9028,1275700.0],["2013-04-01",18.9911,18.9911,18.6036,18.8391,1159900.0],["2013-04-02",18.8587,18.9911,18.687,18.7262,1135700.0],["2013-04-03",18.7606,18.8881,18.3192,18.4025,1420900.0],["2013-04-04",18.4614,18.5006,18.2652,18.4222,1345200.0],["2013-04-05",18.3829,18.5889,18.226,18.5497,1115000.0],["2013-04-08",18.5987,18.6232,18.481,18.6232,706300.0],["2013-04-09",19.3246,19.4374,18.9126,19.1432,3479400.0],["2013-04-10",19.3001,20.0603,19.2805,19.8102,3581200.0],["2013-04-11",19.8151,20.1339,19.7906,19.8789,1934200.0],["2013-04-12",19.7415,20.0064,19.717,20.0015,1950900.0],["2013-04-15",20.0652,20.3056,19.8936,19.9279,2842700.0],["2013-04-16",20.0603,20.1977,19.9377,19.9868,1938500.0],["2013-04-17",20.1449,20.3968,19.3424,19.5884,2664400.0],["2013-04-18",19.6939,20.1859,19.6294,20.0512,2603800.0],["2013-04-19",20.1039,20.5022,20.1039,20.4144,2073200.0],["2013-04-22",20.4847,21.006,20.3675,20.9592,1761300.0],["2013-04-23",20.9709,21.3399,20.9299,21.1642,1288100.0],["2013-04-24",21.1642,21.2228,20.924,21.0939,943700.0],["2013-04-25",21.1466,21.2052,20.9709,21.0119,1685000.0],["2013-04-26",20.9592,21.2052,20.7951,20.9416,2060200.0],["2013-04-29",21.1583,21.1817,20.9181,21.0705,1371300.0],["2013-04-30",21.1466,21.2638,21.047,21.2052,1171900.0],["2013-05-01",21.3165,21.3223,21.1466,21.1993,819800.0],["2013-05-02",21.0997,21.4981,21.088,21.3575,1051400.0],["2013-05-03",21.5742,21.8788,21.5098,21.7148,1133300.0],["2013-05-06",21.6855,21.8613,21.6504,21.709,798400.0],["2013-05-07",21.6972,22.0253,21.6621,21.996,1200600.0],["2013-05-08",22.0546,22.2947,22.0018,22.2713,1522200.0],["2013-05-09",22.2772,22.5525,22.2186,22.3592,1371700.0],["2013-05-10",22.4705,22.8278,22.3474,22.7868,1374700.0],["2013-05-13",22.7985,22.8454,22.5525,22.5876,1002700.0],["2013-05-14",22.6169,23.068,22.6169,22.9859,941300.0],["2013-05-15",22.9567,23.1031,22.5759,23.0972,1620200.0],["2013-05-16",23.0738,23.2437,22.6169,22.7282,1622800.0],["2013-05-17",22.8337,23.15,22.6989,23.1265,2241500.0],["2013-05-20",23.1265,23.3726,22.8219,22.9215,1045200.0],["2013-05-21",22.9684,23.0562,22.7341,22.7926,1155700.0],["2013-05-22",22.7809,22.7868,21.75,22.0136,2176100.0],["2013-05-23",21.8495,21.9491,20.9884,21.6445,1880500.0],["2013-05-24",21.5215,21.914,21.3575,21.6972,3221300.0],["2013-05-28",21.9667,22.1483,21.5566,21.6269,1346100.0],["2013-05-29",21.4922,21.5391,20.7424,20.9416,1584300.0],["2013-05-30",21.0177,21.1759,20.9299,21.0763,1175200.0],["2013-05-31",21.0236,21.1876,20.5667,20.5901,1142300.0],["2013-06-03",20.5901,20.6018,20.0102,20.432,2009200.0],["2013-06-04",20.473,20.6428,20.3031,20.4027,1143700.0],["2013-06-05",20.2679,20.4847,20.1976,20.2797,822800.0],["2013-06-06",20.2445,21.0646,20.2269,21.047,992200.0],["2013-06-07",21.047,21.252,20.5725,21.0002,1774400.0],["2013-06-10",21.0412,21.0822,20.6487,20.7483,967200.0],["2013-06-11",20.5608,20.7483,20.3558,20.4554,744500.0],["2013-06-12",20.5725,20.5784,19.6763,19.7759,1922300.0],["2013-06-13",19.7056,20.0219,19.6587,19.9575,1780800.0],["2013-06-14",20.0043,20.391,19.893,20.0043,1491300.0],["2013-06-17",20.2328,20.3851,20.0043,20.1625,1222200.0],["2013-06-18",20.1039,20.3851,19.9751,20.1625,937000.0],["2013-06-19",20.1801,20.3031,19.6236,19.7642,1221400.0],["2013-06-20",19.5884,19.8403,19.2663,19.3717,2159600.0],["2013-06-21",19.5826,19.7993,19.3014,19.3541,2855900.0],["2013-06-24",19.2135,19.6704,18.8914,19.196,1695100.0],["2013-06-25",19.319,19.7935,19.1901,19.7115,1111400.0],["2013-06-26",19.7114,20.0395,19.6997,19.852,1568600.0],["2013-06-27",19.9223,20.3089,19.8813,20.0278,1617000.0],["2013-06-28",19.9575,19.9926,19.6412,19.8403,2058000.0],["2013-07-01",19.8522,20.0364,19.3887,19.4066,1978600.0],["2013-07-02",19.4066,19.5195,18.7589,18.8421,3137800.0],["2013-07-03",18.848,19.3174,18.7648,19.3055,1351700.0],["2013-07-05",19.3174,19.365,18.6697,19.05,1842500.0],["2013-07-08",19.0441,19.1332,18.7411,18.7767,1842800.0],["2013-07-09",18.7292,19.3115,18.4796,19.1392,2852100.0],["2013-07-10",19.3293,19.8284,19.3115,19.4422,2150200.0],["2013-07-11",19.7215,19.9948,19.7215,19.8879,1630000.0],["2013-07-12",20.0008,20.1255,19.8165,20.0126,1279600.0],["2013-07-15",20.1196,20.2028,19.7274,19.7334,1287400.0],["2013-07-16",19.7452,19.7512,19.4422,19.5432,804000.0],["2013-07-17",19.6205,19.6324,19.4957,19.6086,589800.0],["2013-07-18",19.6383,19.775,19.5551,19.561,875900.0],["2013-07-19",19.561,19.7393,19.4244,19.7155,803300.0],["2013-07-22",19.7334,19.8463,19.6086,19.6918,871100.0],["2013-07-23",19.7334,19.9532,19.6086,19.9116,869600.0],["2013-07-24",19.9651,19.971,19.567,19.6621,1652300.0],["2013-07-25",19.668,19.9354,19.5848,19.8879,1295400.0],["2013-07-26",19.8225,19.9651,19.7393,19.8641,687000.0],["2013-07-29",19.87,19.9948,19.7037,19.769,646400.0],["2013-07-30",19.8938,20.0958,19.8165,19.8819,873300.0],["2013-07-31",19.9294,20.0305,19.5195,19.6383,1313100.0],["2013-08-01",19.8225,19.8819,19.6205,19.668,1189800.0],["2013-08-02",19.6086,19.8047,19.5551,19.7215,905200.0],["2013-08-05",19.8106,19.8879,19.6026,19.7036,714500.0],["2013-08-06",19.6086,19.6977,19.3293,19.4066,1037600.0],["2013-08-07",19.359,19.6145,19.1986,19.5551,1353500.0],["2013-08-08",19.5848,20.2681,19.3412,20.2087,1365800.0],["2013-08-09",20.2325,20.8029,20.185,20.5949,1434300.0],["2013-08-12",20.4523,20.7019,20.28,20.696,1254500.0],["2013-08-13",20.6068,20.6128,20.2087,20.3335,1239400.0],["2013-08-14",20.3097,20.3335,20.1374,20.1434,720300.0],["2013-08-15",19.9176,19.971,19.7274,19.87,1049500.0],["2013-08-16",19.8284,19.8938,19.7037,19.8284,1436800.0],["2013-08-19",19.7393,19.9948,19.7334,19.7571,1413600.0],["2013-08-20",19.7809,20.6365,19.7037,20.4702,1596500.0],["2013-08-21",20.4167,20.9039,20.3335,20.6187,1641900.0],["2013-08-22",20.5593,20.69,19.7928,19.87,3585400.0],["2013-08-23",19.8997,20.28,19.7452,20.2503,1767100.0],["2013-08-26",20.2325,20.2681,19.977,20.2206,1259300.0],["2013-08-27",20.1077,20.3394,19.7987,19.7987,639900.0],["2013-08-28",19.9413,20.3751,19.7809,19.7928,1247900.0],["2013-08-29",19.769,20.0542,19.7571,19.9889,668600.0],["2013-08-30",20.0008,20.0245,19.5373,19.5729,620000.0],["2013-09-03",19.769,19.769,19.1332,19.2877,1947500.0],["2013-09-04",19.3055,19.4125,19.1154,19.2283,1218100.0],["2013-09-05",19.2758,19.365,19.1392,19.1867,1318200.0],["2013-09-06",19.3471,19.4006,19.1808,19.2045,1281900.0],["2013-09-09",19.3115,19.4422,19.2521,19.4006,833900.0],["2013-09-10",19.5135,19.6621,19.4303,19.6502,895200.0],["2013-09-11",19.6858,20.0661,19.6858,20.0364,933400.0],["2013-09-12",20.488,20.7494,20.1196,20.2919,1461900.0],["2013-09-13",20.2979,20.4048,20.1493,20.2265,526400.0],["2013-09-16",20.488,20.5534,20.0364,20.1137,511300.0],["2013-09-17",20.0958,20.2563,20.0958,20.2028,523700.0],["2013-09-18",20.179,20.8326,19.9651,20.8207,952000.0],["2013-09-19",20.8326,20.9812,20.7019,20.8029,941900.0],["2013-09-20",20.797,20.8148,20.3454,20.5118,1275900.0],["2013-09-23",20.5355,20.8326,20.4464,20.7851,994400.0],["2013-09-24",20.8445,20.9455,20.6841,20.797,1105700.0],["2013-09-25",20.7197,21.2426,20.6663,21.0287,1475800.0],["2013-09-26",21.0228,21.1178,20.8386,21.0703,764900.0],["2013-09-27",21.0525,21.1357,20.8623,20.9336,795600.0],["2013-09-30",20.7589,20.9638,20.6987,20.8132,1119600.0],["2013-10-01",20.8854,21.4939,20.8854,21.3132,1241100.0],["2013-10-02",21.2529,21.4156,21.0903,21.2891,915800.0],["2013-10-03",21.1385,21.3071,20.8855,21.0662,1461700.0],["2013-10-04",21.1264,21.2469,20.9457,21.0963,808500.0],["2013-10-07",20.9457,21.018,20.7108,20.7228,612700.0],["2013-10-08",20.7529,20.771,20.4156,20.4758,758000.0],["2013-10-09",20.5662,20.6324,20.3312,20.3734,878900.0],["2013-10-10",20.5421,21.0361,20.5421,20.9698,666100.0],["2013-10-11",20.9035,21.1264,20.8132,21.1144,632600.0],["2013-10-14",21.1023,21.2529,20.9156,21.2529,526600.0],["2013-10-15",21.1505,21.5963,21.1505,21.4939,1338200.0],["2013-10-16",22.0481,22.3071,21.7529,22.265,2236500.0],["2013-10-17",22.1927,22.5903,22.1144,22.5421,793900.0],["2013-10-18",22.6626,22.7228,22.4095,22.5903,513500.0],["2013-10-21",22.5903,22.6144,22.3372,22.5662,510500.0],["2013-10-22",22.53,22.7228,22.3071,22.3372,1119700.0],["2013-10-23",22.283,22.5903,22.283,22.53,730100.0],["2013-10-24",22.6204,22.7288,22.4758,22.6806,690000.0],["2013-10-25",22.771,22.8493,22.5481,22.8011,788500.0],["2013-10-28",22.777,22.8915,22.6324,22.8252,548400.0],["2013-10-29",22.7529,22.9698,22.5541,22.6144,589800.0],["2013-10-30",22.6686,22.7228,22.1867,22.283,655700.0],["2013-10-31",22.3071,22.4638,22.0662,22.2891,624100.0],["2013-11-01",22.3915,22.4457,22.1023,22.2469,468500.0],["2013-11-04",22.2529,22.3011,21.9577,22.2168,384300.0],["2013-11-05",22.1204,22.1264,21.7047,21.7168,739300.0],["2013-11-06",21.8011,21.9457,21.6264,21.7108,518200.0],["2013-11-07",21.4517,21.783,21.0963,21.271,984700.0],["2013-11-08",21.3192,21.3192,20.9336,21.283,697700.0],["2013-11-11",21.2168,21.536,21.1565,21.3132,785600.0],["2013-11-12",21.3132,21.3794,21.1746,21.3794,544000.0],["2013-11-13",21.3192,21.3794,21.1746,21.2529,874200.0],["2013-11-14",21.3192,21.6987,21.2951,21.5662,690400.0],["2013-11-15",21.536,21.8011,21.4999,21.777,575500.0],["2013-11-18",21.7529,21.8132,21.5481,21.6445,608800.0],["2013-11-19",21.6264,21.6927,21.3192,21.3674,776300.0],["2013-11-20",21.3975,21.524,21.0481,21.1445,601500.0],["2013-11-21",21.1867,21.6204,20.6505,20.783,1989400.0],["2013-11-22",20.6746,20.6806,20.2349,20.2951,1612600.0],["2013-11-25",20.2529,20.3553,20.1565,20.2228,993300.0],["2013-11-26",20.271,20.3011,20.1385,20.1565,570000.0],["2013-11-27",20.2108,20.259,20.0421,20.2409,525700.0],["2013-11-29",20.2951,20.3071,20.0602,20.0903,402000.0],["2013-12-02",20.0903,20.1505,19.759,20.1324,1024200.0],["2013-12-03",20.1084,20.3553,19.9818,20.1746,1428500.0],["2013-12-04",19.9457,20.2047,19.9457,20.0963,892700.0],["2013-12-05",20.0843,20.3674,19.8855,20.3373,1036200.0],["2013-12-06",20.3915,20.7047,20.3915,20.5963,813400.0],["2013-12-09",20.5541,20.765,20.4457,20.7529,644900.0],["2013-12-10",20.7589,20.8855,20.6626,20.6867,889900.0],["2013-12-11",20.7168,20.7168,19.9276,19.9517,1412800.0],["2013-12-12",19.8794,20.1083,19.8614,19.9457,642000.0],["2013-12-13",20.0903,20.1204,19.7409,19.8553,826800.0],["2013-12-16",19.9577,20.03,19.3734,19.3915,1375200.0],["2013-12-17",19.271,19.512,19.271,19.512,1135700.0],["2013-12-18",19.6927,19.8312,19.1927,19.8071,1178400.0],["2013-12-19",19.4939,19.783,19.259,19.4517,850600.0],["2013-12-20",19.4337,19.6324,19.3794,19.518,1255400.0],["2013-12-23",19.6264,19.7288,19.5421,19.5782,725900.0],["2013-12-24",19.5843,19.6565,19.3915,19.4999,318000.0],["2013-12-26",19.5602,19.783,19.5602,19.7349,560600.0],["2013-12-27",19.7047,19.783,19.5782,19.7529,533600.0],["2013-12-30",19.7346,19.8997,19.6612,19.7957,555700.0],["2013-12-31",19.7468,19.8691,19.5817,19.6062,583800.0],["2014-01-02",19.6062,19.8141,19.4289,19.7224,721000.0],["2014-01-03",19.6857,19.8507,19.4839,19.6796,656400.0],["2014-01-06",19.704,19.863,19.594,19.7835,718600.0],["2014-01-07",19.8569,20.3826,19.7957,20.0892,1029300.0],["2014-01-08",19.0804,20.3276,19.0804,20.3093,1022100.0],["2014-01-09",20.3215,20.3704,19.8691,20.132,897600.0],["2014-01-10",20.242,20.6272,20.2176,20.4071,814300.0],["2014-01-13",20.4254,20.7066,20.3154,20.4621,839100.0],["2014-01-14",20.6516,20.8839,20.5783,20.8778,886500.0],["2014-01-15",20.9328,20.9328,20.7311,20.7983,637500.0],["2014-01-16",20.8228,20.8839,20.7678,20.8228,526600.0],["2014-01-17",20.8473,20.9206,20.7128,20.8595,506700.0],["2014-01-21",20.9695,21.0368,20.8411,20.9023,588900.0],["2014-01-22",20.9634,21.104,20.9145,21.0184,542400.0],["2014-01-23",20.8656,21.2324,20.8045,21.1652,618400.0],["2014-01-24",20.9573,20.9818,20.6149,20.6211,816600.0],["2014-01-27",20.7494,20.7861,20.3337,20.3582,773000.0],["2014-01-28",20.4193,20.5049,20.1992,20.2604,709300.0],["2014-01-29",20.028,20.3276,20.028,20.2176,546400.0],["2014-01-30",20.3459,20.7311,20.2053,20.6761,599700.0],["2014-01-31",20.456,20.7372,20.4315,20.5232,566600.0],["2014-02-03",20.5538,20.5783,19.8446,19.9547,1059600.0],["2014-02-04",20.0586,20.3154,19.8507,20.2726,1028000.0],["2014-02-05",20.1992,20.3154,19.8446,19.9852,674700.0],["2014-02-06",20.0586,20.2298,20.0158,20.0769,456000.0],["2014-02-07",20.1136,20.3093,19.9852,20.1075,585100.0],["2014-02-10",20.0586,20.2542,18.5669,19.3617,3519200.0],["2014-02-11",19.3066,19.49,19.1355,19.3433,1334600.0],["2014-02-12",19.3311,19.5634,19.3005,19.4717,1299600.0],["2014-02-13",19.3922,19.5634,18.8726,19.2577,1053700.0],["2014-02-14",19.4778,20.0831,19.4595,19.8997,1031500.0],["2014-02-18",19.9669,19.9852,19.6857,19.973,902500.0],["2014-02-19",19.9975,20.0647,19.7346,19.8018,564900.0],["2014-02-20",19.8385,20.0341,19.7652,19.918,529700.0],["2014-02-21",19.9241,20.2298,19.704,20.1075,975300.0],["2014-02-24",20.1381,20.2298,20.0464,20.1075,731600.0],["2014-02-25",20.1197,20.4376,20.0158,20.3643,555400.0],["2014-02-26",20.4254,20.5171,20.2848,20.3398,497800.0],["2014-02-27",20.3398,20.4071,20.1992,20.3154,491400.0],["2014-02-28",20.3093,20.5049,20.2604,20.3887,665900.0],["2014-03-03",20.3093,20.4988,20.1931,20.4682,542100.0],["2014-03-04",20.7005,20.7372,20.4804,20.6455,659100.0],["2014-03-05",20.6761,20.9695,20.6455,20.7128,981700.0],["2014-03-06",20.7617,20.7739,20.4254,20.456,677000.0],["2014-03-07",20.4499,20.456,20.1259,20.3704,1036900.0],["2014-03-10",20.3093,20.4132,20.2176,20.3704,756200.0],["2014-03-11",20.3949,20.4376,20.2359,20.4315,514700.0],["2014-03-12",20.3643,20.7005,20.3643,20.6394,955000.0],["2014-03-13",20.8106,20.8106,20.2665,20.3093,721300.0],["2014-03-14",20.2787,20.4804,19.9669,20.0403,859500.0],["2014-03-17",20.1748,20.2237,19.9424,20.028,505600.0],["2014-03-18",20.0097,20.2053,19.8997,20.1809,594900.0],["2014-03-19",20.1931,20.2298,19.7162,19.7896,562700.0],["2014-03-20",19.759,19.7835,19.5084,19.7285,587200.0],["2014-03-21",19.7224,19.9241,19.6796,19.7957,1009000.0],["2014-03-24",19.8691,19.9914,19.5573,19.6857,613400.0],["2014-03-25",19.8202,19.8385,19.4106,19.6184,818400.0],["2014-03-26",19.7101,19.7346,19.4106,19.4778,1194400.0],["2014-03-27",19.4962,19.5512,19.27,19.3066,930600.0],["2014-03-28",19.38,19.435,19.2944,19.325,1050200.0],["2014-03-31",19.3623,19.617,19.2193,19.4617,1664600.0],["2014-04-01",19.4928,19.5114,19.1199,19.3436,1141900.0],["2014-04-02",19.3809,19.8594,19.3436,19.7786,1178000.0],["2014-04-03",19.8159,19.8345,19.5549,19.6108,740400.0],["2014-04-04",19.7351,19.7786,19.5238,19.5922,836500.0],["2014-04-07",19.5735,19.8531,19.5487,19.6667,1027200.0],["2014-04-08",19.6854,19.8407,19.5797,19.8097,652900.0],["2014-04-09",19.8842,20.1576,19.791,20.052,569000.0],["2014-04-10",20.0769,20.2073,19.791,19.8283,564400.0],["2014-04-11",19.6916,19.8718,19.5797,19.5797,537000.0],["2014-04-14",19.704,19.8097,19.5984,19.7164,540600.0],["2014-04-15",19.7972,19.9774,19.5611,19.9339,550000.0],["2014-04-16",20.0644,20.2011,20.0147,20.0644,426600.0],["2014-04-17",20.0706,20.257,20.0271,20.226,568200.0],["2014-04-21",20.257,20.3813,20.0582,20.3068,539800.0],["2014-04-22",20.3751,20.5056,20.257,20.4745,377500.0],["2014-04-23",20.487,20.487,20.3503,20.431,377100.0],["2014-04-24",20.4435,20.4435,20.1887,20.2695,568400.0],["2014-04-25",20.226,20.2819,20.0458,20.1328,466700.0],["2014-04-28",20.2136,20.2757,19.8221,20.0085,701200.0],["2014-04-29",20.0644,20.4062,19.965,20.313,761900.0],["2014-04-30",20.3068,20.4,20.139,20.3813,618000.0],["2014-05-01",20.431,20.487,20.1763,20.4745,534900.0],["2014-05-02",20.4683,20.5056,20.3689,20.4497,278000.0],["2014-05-05",20.2446,20.5367,20.1701,20.5305,505900.0],["2014-05-06",20.5056,20.605,20.3813,20.4994,621200.0],["2014-05-07",20.6237,20.8163,20.487,20.8163,669600.0],["2014-05-08",20.6796,20.9281,20.4683,20.6175,827700.0],["2014-05-09",20.574,20.7293,20.4807,20.6672,724900.0],["2014-05-12",20.7417,20.8474,20.4621,20.5242,742700.0],["2014-05-13",20.5864,20.5926,20.1825,20.2757,486900.0],["2014-05-14",20.2881,20.344,20.0893,20.1638,411600.0],["2014-05-15",20.1638,20.2011,19.8469,19.9774,783200.0],["2014-05-16",20.0209,20.0955,19.9153,20.0706,438000.0],["2014-05-19",20.1328,20.2322,19.965,20.0023,431900.0],["2014-05-20",20.0209,20.052,19.443,19.6046,809800.0],["2014-05-21",19.6916,19.8221,19.5425,19.6854,534300.0],["2014-05-22",19.6854,19.8594,19.5984,19.7662,430100.0],["2014-05-23",19.8034,20.1701,19.7724,20.1203,450300.0],["2014-05-27",20.1949,20.2881,20.1576,20.1949,450800.0],["2014-05-28",20.1949,20.3254,20.139,20.2695,453500.0],["2014-05-29",20.2819,20.3316,20.1763,20.3254,322200.0],["2014-05-30",20.2695,20.3938,20.2073,20.2136,568900.0],["2014-06-02",20.2508,20.4124,20.139,20.3689,566700.0],["2014-06-03",20.3378,20.3627,20.1701,20.2198,373400.0],["2014-06-04",20.2011,20.5491,20.1638,20.5056,483800.0],["2014-06-05",20.4497,20.9095,20.4435,20.8846,574900.0],["2014-06-06",20.9219,20.9219,20.6485,20.7293,465800.0],["2014-06-09",20.7169,20.7666,20.4621,20.518,311000.0],["2014-06-10",20.4683,20.518,20.3503,20.5118,368000.0],["2014-06-11",20.4497,20.5864,20.3938,20.5118,393200.0],["2014-06-12",20.5429,20.6361,20.3627,20.6112,249200.0],["2014-06-13",20.5864,20.8101,20.4621,20.7852,467700.0],["2014-06-16",20.7852,20.9219,20.6361,20.6734,505700.0],["2014-06-17",20.6547,20.8784,20.2881,20.3192,856200.0],["2014-06-18",20.344,20.5491,20.2881,20.4807,671900.0],["2014-06-19",20.518,20.5615,20.3938,20.5491,373500.0],["2014-06-20",20.5429,20.866,20.4497,20.8474,880500.0],["2014-06-23",20.8598,20.9716,20.605,20.6672,467900.0],["2014-06-24",20.6796,20.9468,20.5988,20.779,426400.0],["2014-06-25",20.7728,20.8722,20.6858,20.7852,408700.0],["2014-06-26",20.8474,20.9219,20.6734,20.8412,274400.0],["2014-06-27",20.8598,20.9965,20.8349,20.9219,1444000.0],["2014-06-30",20.821,20.9282,20.6002,20.7263,998800.0],["2014-07-01",20.6443,21.086,20.6191,21.0292,798100.0],["2014-07-02",20.9598,20.9976,20.7705,20.8967,398300.0],["2014-07-03",20.903,20.9156,20.7263,20.8588,482600.0],["2014-07-07",20.8778,20.9345,20.7894,20.8084,369800.0],["2014-07-08",20.8147,21.0103,20.7705,20.9913,913700.0],["2014-07-09",20.9724,21.2311,20.9598,21.1175,678600.0],["2014-07-10",20.9787,21.2311,20.9598,21.0986,562000.0],["2014-07-11",21.1049,21.1554,21.0166,21.0607,349900.0],["2014-07-14",21.0986,21.1175,20.9598,21.067,312400.0],["2014-07-15",21.0039,21.0481,20.5623,20.9219,526200.0],["2014-07-16",20.9661,21.0039,20.6759,20.9219,596700.0],["2014-07-17",20.8715,20.9535,20.8147,20.8904,489400.0],["2014-07-18",20.9156,21.0607,20.8904,20.985,291600.0],["2014-07-21",20.9535,20.9535,20.6696,20.7831,338000.0],["2014-07-22",20.8715,20.9093,20.6632,20.8778,493200.0],["2014-07-23",20.8841,21.0607,20.821,21.0607,360100.0],["2014-07-24",21.0734,21.1428,20.903,20.9345,250900.0],["2014-07-25",20.8588,20.8967,20.739,20.8084,265100.0],["2014-07-28",20.7894,20.8273,20.6822,20.8273,338800.0],["2014-07-29",20.8084,20.9787,20.7516,20.8462,455600.0],["2014-07-30",20.8651,20.9219,20.5307,20.7137,351000.0],["2014-07-31",20.6191,20.6443,20.2973,20.3288,517300.0],["2014-08-01",20.3162,20.4929,20.2216,20.3099,682600.0],["2014-08-04",20.4109,20.5749,20.2658,20.4929,566900.0],["2014-08-05",20.4676,20.7768,20.4109,20.5686,411300.0],["2014-08-06",20.5497,20.903,20.4992,20.8778,634900.0],["2014-08-07",20.8778,21.7926,20.8588,21.6475,880000.0],["2014-08-08",21.7043,22.31,21.6601,22.146,859100.0],["2014-08-11",22.146,22.3289,22.0576,22.2911,499900.0],["2014-08-12",22.2406,22.4299,22.0198,22.1523,755200.0],["2014-08-13",22.2658,22.3415,21.9819,22.3289,502500.0],["2014-08-14",22.4236,22.4488,22.146,22.3163,525100.0],["2014-08-15",22.3668,22.5434,22.2406,22.3857,402800.0],["2014-08-18",22.5056,22.657,22.4173,22.4867,437500.0],["2014-08-19",22.5056,22.6128,22.3542,22.4614,368800.0],["2014-08-20",22.4488,22.6192,22.3289,22.5939,350500.0],["2014-08-21",22.5182,22.6192,22.4488,22.4993,334300.0],["2014-08-22",22.5182,22.6128,22.392,22.5308,216500.0],["2014-08-25",22.6318,22.7201,22.5119,22.5813,240400.0],["2014-08-26",22.5498,22.739,22.5119,22.5624,253900.0],["2014-08-27",22.6507,22.7327,22.4803,22.5371,355800.0],["2014-08-28",22.5182,22.6318,22.3226,22.4551,341500.0],["2014-08-29",22.5182,22.5876,22.4299,22.4867,335600.0],["2014-09-02",22.5245,22.7264,22.4488,22.4993,621500.0],["2014-09-03",22.5119,22.6318,22.5119,22.5876,378000.0],["2014-09-04",22.5245,22.6192,22.4362,22.5434,482300.0],["2014-09-05",22.5624,22.6507,22.4425,22.6002,734400.0],["2014-09-08",22.5561,22.6192,22.3857,22.474,563600.0],["2014-09-09",22.4614,22.4867,22.2848,22.474,484200.0],["2014-09-10",22.3731,22.6318,22.2595,22.4362,1136100.0],["2014-09-11",22.4299,22.5308,22.3605,22.4803,422300.0],["2014-09-12",22.4362,22.4867,22.0324,22.1144,875600.0],["2014-09-15",22.1901,22.2532,21.9567,22.0639,571200.0],["2014-09-16",22.0324,22.5687,22.0008,22.5498,722800.0],["2014-09-17",22.6192,22.7706,22.5434,22.5687,1114900.0],["2014-09-18",22.6192,22.6192,22.0513,22.0829,619500.0],["2014-09-19",22.1775,22.228,21.9504,22.1523,1163600.0],["2014-09-22",22.0829,22.1523,21.7737,21.7737,420700.0],["2014-09-23",21.7422,21.8683,21.6727,21.7485,623800.0],["2014-09-24",21.7169,21.9314,21.597,21.8431,622700.0],["2014-09-25",21.7737,21.9504,21.6286,21.8368,472500.0],["2014-09-26",21.8052,22.1207,21.6917,22.1081,405600.0],["2014-09-29",21.9882,22.2154,21.8368,22.1775,610100.0],["2014-09-30",22.1455,22.2735,21.9726,21.9982,672000.0],["2014-10-01",22.0366,22.1327,21.7101,21.8446,819700.0],["2014-10-02",21.9534,22.0366,21.6653,21.7742,388300.0],["2014-10-03",21.8638,21.947,21.6973,21.819,394400.0],["2014-10-06",21.883,21.979,21.7549,21.787,473000.0],["2014-10-07",21.7614,21.9022,21.6781,21.6909,444200.0],["2014-10-08",21.7101,22.1711,21.6717,22.1135,455500.0],["2014-10-09",22.1007,22.2351,21.7549,21.7677,568700.0],["2014-10-10",21.8318,22.0623,21.7037,21.7229,485900.0],["2014-10-13",21.787,21.9022,21.5501,21.5693,521200.0],["2014-10-14",21.6333,21.9662,21.5629,21.6653,826300.0],["2014-10-15",21.4861,21.5757,20.9611,21.3452,959400.0],["2014-10-16",21.1147,21.5629,20.9675,21.5053,906900.0],["2014-10-17",21.7357,21.9854,21.4092,21.9342,471200.0],["2014-10-20",21.9086,22.4016,21.8638,22.3888,686600.0],["2014-10-21",22.472,22.5872,22.376,22.4656,451400.0],["2014-10-22",22.5552,22.6897,22.4272,22.504,294800.0],["2014-10-23",22.6769,22.8369,22.5552,22.7537,338700.0],["2014-10-24",22.7409,22.8561,22.6129,22.7921,270700.0],["2014-10-27",22.7665,22.997,22.7153,22.9266,510700.0],["2014-10-28",22.9522,23.2019,22.8305,23.2019,440600.0],["2014-10-29",23.1763,23.4323,23.0482,23.2019,865100.0],["2014-10-30",23.1827,23.3875,23.1827,23.3619,416700.0],["2014-10-31",23.5092,23.586,23.3299,23.5476,525400.0],["2014-11-03",23.458,23.7845,23.3939,23.6244,605600.0],["2014-11-04",23.5284,23.8549,23.522,23.8357,426500.0],["2014-11-05",23.9573,23.9829,23.1186,23.4323,1043400.0],["2014-11-06",23.4323,23.6244,23.2275,23.2723,702600.0],["2014-11-07",23.3555,23.3555,23.1186,23.2403,1099200.0],["2014-11-10",23.2595,23.5988,23.2211,23.522,643100.0],["2014-11-11",23.4964,23.5476,23.157,23.3363,453800.0],["2014-11-12",23.2467,23.3363,23.0802,23.1058,515400.0],["2014-11-13",23.1058,23.2083,23.0546,23.1442,481000.0],["2014-11-14",23.1442,23.1891,23.0034,23.0482,346200.0],["2014-11-17",22.9586,23.093,22.8497,22.8818,368300.0],["2014-11-18",22.9074,22.9522,22.7089,22.7409,631500.0],["2014-11-19",22.6961,22.8049,22.6129,22.6705,532500.0],["2014-11-20",22.5808,22.8753,22.5808,22.8689,362800.0],["2014-11-21",23.0226,23.0738,22.8818,23.061,619600.0],["2014-11-24",23.0802,23.2851,22.997,23.2211,474700.0],["2014-11-25",23.2723,23.3107,22.9586,23.1058,628000.0],["2014-11-26",23.1442,23.3107,23.1058,23.2403,573500.0],["2014-11-28",23.2147,23.458,23.1955,23.2083,232000.0],["2014-12-01",23.2403,23.8165,23.0418,23.4067,1148400.0],["2014-12-02",23.458,23.618,23.4067,23.554,491800.0],["2014-12-03",23.5924,23.6628,23.4836,23.618,631200.0],["2014-12-04",23.5604,23.8485,23.5092,23.7973,666700.0],["2014-12-05",23.7845,23.9189,23.6436,23.7461,607400.0],["2014-12-08",23.7525,23.9509,23.49,23.6564,525500.0],["2014-12-09",23.4644,23.8421,23.4003,23.7076,476700.0],["2014-12-10",23.6436,23.714,23.2147,23.3299,306800.0],["2014-12-11",23.4067,23.6884,23.3363,23.6692,489200.0],["2014-12-12",23.5988,23.8613,23.4836,23.49,486600.0],["2014-12-15",23.5668,23.5988,22.8882,22.9394,495700.0],["2014-12-16",22.8113,23.4772,22.6513,23.1378,805300.0],["2014-12-17",23.157,23.522,23.0738,23.5092,565400.0],["2014-12-18",23.682,23.8741,23.5092,23.8741,436300.0],["2014-12-19",23.7396,23.9893,23.6628,23.7973,1004500.0],["2014-12-22",23.7909,24.3927,23.7525,24.3671,495800.0],["2014-12-23",24.4887,24.7128,24.2134,24.2582,519100.0],["2014-12-24",24.2582,24.4247,24.2454,24.2902,192700.0],["2014-12-26",24.3351,24.5015,24.2326,24.2646,223300.0],["2014-12-29",24.2454,24.5912,24.2326,24.5399,475800.0],["2014-12-30",23.664,24.4231,23.664,23.8132,850100.0],["2014-12-31",23.8846,24.0987,23.5602,23.5796,432200.0],["2015-01-02",23.6834,23.8651,23.5796,23.8586,441100.0],["2015-01-05",23.7483,24.1636,23.7094,24.0922,520300.0],["2015-01-06",24.1571,24.3583,23.8781,23.956,554100.0],["2015-01-07",24.0144,24.3907,23.8781,24.3063,501600.0],["2015-01-08",24.3712,24.7151,24.3323,24.4751,616500.0],["2015-01-09",24.4491,24.4556,24.0014,24.209,530300.0],["2015-01-12",24.2155,24.5529,24.1376,24.5075,486800.0],["2015-01-13",24.6243,24.8449,24.1831,24.4426,422500.0],["2015-01-14",24.209,24.3647,23.8716,24.3453,802000.0],["2015-01-15",24.4167,24.6048,24.2804,24.488,663800.0],["2015-01-16",24.4751,24.78,24.3907,24.7346,643900.0],["2015-01-20",24.7865,24.9747,24.6308,24.6957,769100.0],["2015-01-21",24.6632,24.9033,24.6113,24.8384,410800.0],["2015-01-22",24.9293,25.5327,24.9098,25.5262,843100.0],["2015-01-23",25.5781,25.5781,25.2212,25.2407,834500.0],["2015-01-26",25.3315,25.6235,25.1434,25.5976,688100.0],["2015-01-27",25.5262,25.7014,25.3964,25.5716,403200.0],["2015-01-28",25.6949,25.7338,25.4289,25.4743,452400.0],["2015-01-29",25.5132,25.8182,25.4029,25.8052,641900.0],["2015-01-30",25.7533,25.7533,25.4289,25.5132,575400.0],["2015-02-02",25.5522,25.63,24.8903,25.4678,679300.0],["2015-02-03",25.5262,25.8182,25.4029,25.7922,586500.0],["2015-02-04",25.7468,25.7793,25.5457,25.5651,547000.0],["2015-02-05",25.5716,25.7598,25.4483,25.7274,603000.0],["2015-02-06",25.669,25.669,25.3056,25.4548,632400.0],["2015-02-09",25.4029,25.4354,24.7216,24.78,717000.0],["2015-02-10",24.8254,25.098,24.7086,25.0396,415800.0],["2015-02-11",25.085,25.098,24.7605,24.9941,410000.0],["2015-02-12",25.0915,25.4613,25.0461,25.4354,582300.0],["2015-02-13",25.5457,25.935,25.3575,25.9025,660100.0],["2015-02-17",25.9545,26.1621,25.7468,26.0258,715300.0],["2015-02-18",25.9999,26.5255,25.9609,26.506,577800.0],["2015-02-19",26.3892,26.4281,26.0129,26.1102,675100.0],["2015-02-20",26.0064,26.3697,25.9609,26.3113,552400.0],["2015-02-23",26.4216,26.6033,26.3438,26.4541,559000.0],["2015-02-24",26.4411,26.4606,26.0777,26.2464,396900.0],["2015-02-25",26.1945,26.2075,25.8831,25.9999,834800.0],["2015-02-26",25.9545,25.9545,25.6819,25.7663,531200.0],["2015-02-27",25.7468,25.9415,25.5651,25.8831,693400.0],["2015-03-02",25.63,26.3178,25.6106,26.3048,621600.0],["2015-03-03",26.214,26.3113,25.8831,26.1361,330700.0],["2015-03-04",26.1232,26.1945,25.7922,25.9285,345600.0],["2015-03-05",26.0258,26.214,25.948,26.0453,273900.0],["2015-03-06",25.8636,25.8636,24.8189,25.0396,800300.0],["2015-03-09",25.1628,25.2537,25.046,25.2083,295300.0],["2015-03-10",25.1434,25.2861,24.9357,24.9487,401700.0],["2015-03-11",25.0655,25.2472,24.9812,25.1888,363400.0],["2015-03-12",25.3964,25.7144,25.2667,25.7014,420500.0],["2015-03-13",25.6819,25.7403,25.364,25.4548,380800.0],["2015-03-16",25.5327,25.8636,25.4548,25.7468,480300.0],["2015-03-17",25.6819,26.0258,25.5716,25.9934,507800.0],["2015-03-18",25.9545,26.4346,25.6949,26.3048,675200.0],["2015-03-19",26.201,26.6358,26.0648,26.5514,457300.0],["2015-03-20",26.6552,27.3365,26.6487,27.3171,1196200.0],["2015-03-23",27.3495,27.4533,26.8953,27.0705,647400.0],["2015-03-24",27.0316,27.1094,26.7266,26.7396,540200.0],["2015-03-25",26.8499,26.9083,26.2335,26.2983,508700.0],["2015-03-26",26.227,26.519,26.1232,26.3503,411600.0],["2015-03-27",26.4151,26.6812,26.3567,26.6617,546500.0],["2015-03-30",26.8629,27.0381,26.6098,26.9602,629100.0],["2015-03-31",26.8747,27.0785,26.4671,26.4671,774500.0],["2015-04-01",26.5329,26.6381,26.2633,26.5263,430400.0],["2015-04-02",26.4803,26.7564,26.4145,26.5329,401600.0],["2015-04-06",26.592,26.8813,26.5526,26.6972,830700.0],["2015-04-07",26.7498,26.7958,26.4343,26.6249,400900.0],["2015-04-08",26.7367,26.7893,26.4408,26.5197,429300.0],["2015-04-09",26.4408,26.5855,25.9018,26.0858,601200.0],["2015-04-10",26.2765,26.5329,26.1516,26.3488,413900.0],["2015-04-13",26.3028,26.4869,26.191,26.2699,276300.0],["2015-04-14",26.2239,26.4474,26.1516,26.3488,288700.0],["2015-04-15",26.3488,26.4737,26.0464,26.0464,505100.0],["2015-04-16",25.9609,26.0135,25.79,25.8097,426600.0],["2015-04-17",25.79,25.9018,25.3956,25.7111,433700.0],["2015-04-20",25.7966,25.8886,25.6059,25.698,290900.0],["2015-04-21",25.8229,25.9412,25.6914,25.8623,343900.0],["2015-04-22",25.8426,25.9609,25.6848,25.8755,286300.0],["2015-04-23",25.8163,26.1187,25.698,26.053,271500.0],["2015-04-24",26.0661,26.145,25.8426,25.9149,219800.0],["2015-04-27",25.9741,26.1121,25.6388,25.744,307100.0],["2015-04-28",25.6651,25.8492,25.5336,25.7111,264100.0],["2015-04-29",25.882,25.882,25.034,25.0932,653500.0],["2015-04-30",25.0537,25.0537,24.0413,24.1859,963000.0],["2015-05-01",24.2122,24.416,24.061,24.0873,598000.0],["2015-05-04",24.1662,24.3108,24.0413,24.0676,591100.0],["2015-05-05",24.0676,24.1399,23.3642,23.4102,732500.0],["2015-05-06",23.3642,23.6403,23.2327,23.6206,785700.0],["2015-05-07",23.5351,23.7981,22.0888,22.858,2128500.0],["2015-05-08",23.1998,23.4694,22.7397,22.8514,823800.0],["2015-05-11",22.6608,22.8843,22.4767,22.6147,798100.0],["2015-05-12",22.5227,22.6805,22.2269,22.6147,750500.0],["2015-05-13",22.6871,22.8448,22.4635,22.5359,1105900.0],["2015-05-14",22.6345,23.0618,22.4898,23.0355,840600.0],["2015-05-15",23.0815,23.1867,22.8514,23.167,1189400.0],["2015-05-18",23.0421,23.3445,22.904,23.2524,1133900.0],["2015-05-19",23.2919,23.3642,23.1867,23.3247,612300.0],["2015-05-20",23.3839,23.5351,23.2853,23.3971,638200.0],["2015-05-21",23.4168,23.5022,22.8514,23.0158,670700.0],["2015-05-22",23.0092,23.259,22.9172,23.167,417500.0],["2015-05-26",23.0946,23.1801,22.8317,22.95,475200.0],["2015-05-27",22.9763,23.3247,22.95,23.2919,454500.0],["2015-05-28",23.2656,23.3379,23.0684,23.3116,439500.0],["2015-05-29",23.2656,23.3971,22.9632,23.1144,1046700.0],["2015-06-01",23.1801,23.4431,23.1209,23.351,501000.0],["2015-06-02",23.213,23.3313,23.0289,23.2984,442100.0],["2015-06-03",23.2393,23.3708,23.0092,23.1341,554700.0],["2015-06-04",23.1275,23.1472,22.8908,22.996,393100.0],["2015-06-05",22.8514,22.904,22.5622,22.7265,505000.0],["2015-06-08",22.7659,22.7659,22.5096,22.5884,362500.0],["2015-06-09",22.6213,22.6213,22.3518,22.4307,417200.0],["2015-06-10",22.5161,22.7397,22.3978,22.4767,435100.0],["2015-06-11",22.5556,22.6542,22.4438,22.5359,579000.0],["2015-06-12",22.503,22.5161,22.3518,22.4175,488900.0],["2015-06-15",22.3584,22.4504,22.1677,22.3847,407300.0],["2015-06-16",22.3912,22.6213,22.2663,22.5293,395100.0],["2015-06-17",22.549,22.7396,22.3189,22.6279,380300.0],["2015-06-18",22.7265,22.9697,22.6608,22.8777,365000.0],["2015-06-19",22.595,22.7331,22.4372,22.5161,789200.0],["2015-06-22",22.6476,22.6476,22.1874,22.2071,513000.0],["2015-06-23",22.1874,22.2795,22.0297,22.1151,372500.0],["2015-06-24",22.0954,22.1874,22.0231,22.1283,778500.0],["2015-06-25",22.1874,22.2466,21.9442,22.1743,902400.0],["2015-06-26",22.148,22.3846,22.0625,22.3518,1159800.0],["2015-06-29",22.2203,22.3584,22.0822,22.0822,1213400.0],["2015-06-30",22.2292,22.3562,22.0355,22.1023,1331100.0],["2015-07-01",22.1357,22.2626,21.982,22.1758,798700.0],["2015-07-02",22.2894,22.4965,22.1491,22.2426,383700.0],["2015-07-06",22.2159,22.5299,22.1958,22.4364,819900.0],["2015-07-07",22.5633,22.7504,22.4831,22.6101,597400.0],["2015-07-08",22.5032,22.7303,22.3094,22.5499,850000.0],["2015-07-09",22.6034,22.6635,22.3495,22.3762,610100.0],["2015-07-10",22.443,22.864,22.4364,22.717,388700.0],["2015-07-13",22.9241,22.9709,22.6301,22.7704,404200.0],["2015-07-14",22.717,23.0577,22.717,23.0377,423900.0],["2015-07-15",22.9575,23.1179,22.7905,23.011,389800.0],["2015-07-16",23.1045,23.3183,23.0644,23.2181,541000.0],["2015-07-17",23.2782,23.2849,23.0644,23.1112,322600.0],["2015-07-20",23.1379,23.4586,23.0043,23.4386,540400.0],["2015-07-21",23.3918,23.492,23.0978,23.1112,317000.0],["2015-07-22",23.0911,23.345,23.0911,23.2582,382900.0],["2015-07-23",23.1379,23.3384,23.0243,23.1246,414300.0],["2015-07-24",23.1513,23.2315,22.9909,23.0377,277500.0],["2015-07-27",23.0377,23.2381,22.9174,23.0711,350300.0],["2015-07-28",23.1246,23.1646,22.884,23.0177,719900.0],["2015-07-29",22.9976,23.4653,22.9842,23.4586,349000.0],["2015-07-30",23.4052,23.4052,23.198,23.2782,257900.0],["2015-07-31",23.3785,23.6791,23.325,23.4987,421100.0],["2015-08-03",23.5188,23.6524,23.3918,23.6457,387400.0],["2015-08-04",23.619,23.7058,23.158,23.2114,567600.0],["2015-08-05",23.2248,23.3918,22.9174,22.9241,703400.0],["2015-08-06",22.2426,22.737,21.8016,22.5499,1299100.0],["2015-08-07",22.4831,22.4831,22.1557,22.2693,570800.0],["2015-08-10",22.3562,22.3562,21.8484,21.9419,1337100.0],["2015-08-11",21.9286,22.1023,21.8484,21.9152,1830200.0],["2015-08-12",21.8551,21.9353,21.4475,21.7482,1247300.0],["2015-08-13",21.4809,21.7214,21.4007,21.4408,781400.0],["2015-08-14",21.3941,21.3941,20.9865,21.2003,925300.0],["2015-08-17",21.207,21.3406,20.9932,21.2471,712900.0],["2015-08-18",21.2471,21.2872,21.06,21.1669,564100.0],["2015-08-19",21.0533,21.1068,20.7727,20.9664,701000.0],["2015-08-20",20.933,20.9397,20.6858,20.7125,658300.0],["2015-08-21",20.599,20.6524,20.0912,20.0912,917500.0],["2015-08-24",18.7081,19.1892,18.7081,19.0956,1167400.0],["2015-08-25",19.5901,19.5901,18.7816,18.795,1412700.0],["2015-08-26",19.1959,19.5232,18.8618,19.4497,1289600.0],["2015-08-27",19.5767,20.1246,19.4431,20.0845,1172900.0],["2015-08-28",20.0444,20.2181,19.884,20.158,1089500.0],["2015-08-31",19.9776,20.0979,19.5901,19.6301,1320500.0],["2015-09-01",19.3161,19.4898,19.1424,19.2226,736800.0],["2015-09-02",19.423,19.6101,19.3028,19.5967,866200.0],["2015-09-03",19.5834,19.7972,19.5099,19.55,552600.0],["2015-09-04",19.3295,19.4898,19.2092,19.3763,670400.0],["2015-09-08",19.6101,19.7103,19.5366,19.6168,987900.0],["2015-09-09",19.7571,19.8506,19.6301,19.7103,1054600.0],["2015-09-10",19.7437,19.9509,19.6368,19.7437,1101300.0],["2015-09-11",19.697,19.9509,19.6168,19.884,635600.0],["2015-09-14",19.9041,20.2114,19.7304,20.0978,1007300.0],["2015-09-15",20.1513,20.3918,19.9976,20.3451,616400.0],["2015-09-16",20.3785,20.6524,20.3183,20.6123,658800.0],["2015-09-17",20.5656,21.207,20.4987,20.8662,1359300.0],["2015-09-18",20.639,21.3072,20.6257,21.227,2732000.0],["2015-09-21",21.2404,21.374,20.9664,21.0266,845100.0],["2015-09-22",20.8462,20.9798,20.5856,20.7727,1734000.0],["2015-09-23",20.7326,20.8529,20.6324,20.7326,964200.0],["2015-09-24",20.6992,20.7994,20.1981,20.2983,679800.0],["2015-09-25",20.4252,20.6791,20.2515,20.5121,564500.0],["2015-09-28",20.472,20.5321,19.9041,20.0043,761500.0],["2015-09-29",20.0043,20.1379,19.8373,19.9642,833600.0],["2015-09-30",20.2568,20.4541,19.9846,20.1003,950300.0],["2015-10-01",20.1003,20.1888,19.5287,19.658,985900.0],["2015-10-02",19.658,19.903,19.4607,19.903,747600.0],["2015-10-05",20.005,20.4541,20.005,20.4065,814000.0],["2015-10-06",20.3725,20.6106,20.2772,20.284,560400.0],["2015-10-07",21.6109,21.6109,20.3181,20.6106,918600.0],["2015-10-08",20.6038,20.8148,20.495,20.7127,684800.0],["2015-10-09",20.7535,20.7535,20.4814,20.5766,638700.0],["2015-10-12",20.6038,20.7059,20.4405,20.5358,750400.0],["2015-10-13",20.4678,20.7331,20.216,20.2568,799200.0],["2015-10-14",20.2772,20.4814,20.1683,20.2092,549100.0],["2015-10-15",20.2636,20.2976,19.9982,20.2568,554600.0],["2015-10-16",20.3112,20.4746,20.2976,20.3929,761900.0],["2015-10-19",20.3657,20.4814,20.2772,20.3385,586900.0],["2015-10-20",20.3317,20.4541,20.2568,20.4133,610800.0],["2015-10-21",20.4269,20.4745,20.2568,20.284,616000.0],["2015-10-22",20.4405,20.495,20.1275,20.216,630900.0],["2015-10-23",20.3453,20.4609,20.0527,20.3385,598800.0],["2015-10-26",20.3453,20.3929,20.0391,20.1684,468800.0],["2015-10-27",20.1615,20.1615,19.6308,19.7261,609900.0],["2015-10-28",19.7329,20.182,19.6716,20.1207,652300.0],["2015-10-29",19.9302,20.2296,19.8622,19.9166,458600.0],["2015-10-30",20.0323,20.1343,18.685,19.3926,2107000.0],["2015-11-02",19.3858,20.3453,19.3722,20.2092,1614900.0],["2015-11-03",20.1752,20.6106,20.0119,20.3725,732400.0],["2015-11-04",20.3793,20.4814,19.7193,19.8281,630400.0],["2015-11-05",20.2228,20.2432,19.3518,19.5015,769800.0],["2015-11-06",19.3042,19.3042,18.7734,18.9572,1485200.0],["2015-11-09",18.9027,18.9027,18.1134,18.3516,1215500.0],["2015-11-10",18.338,18.6237,18.2835,18.5489,707900.0],["2015-11-11",18.5557,18.5829,17.8889,17.9161,798200.0],["2015-11-12",17.8208,17.8753,17.0791,17.0791,1227800.0],["2015-11-13",16.9839,17.0791,16.7185,16.7865,1203300.0],["2015-11-16",16.7593,16.9499,16.4735,16.9499,1523800.0],["2015-11-17",16.8546,16.9907,16.6981,16.841,1890300.0],["2015-11-18",16.9294,17.1608,16.8546,17.1336,1120200.0],["2015-11-19",17.2084,17.3513,16.9703,17.0927,788200.0],["2015-11-20",17.2016,17.8889,17.1472,17.7256,1083100.0],["2015-11-23",17.6915,17.8889,17.5623,17.7868,815400.0],["2015-11-24",17.7324,17.7664,17.5282,17.6643,908800.0],["2015-11-25",17.6847,17.9569,17.5691,17.6303,539500.0],["2015-11-27",17.6235,17.7936,17.5759,17.7188,227600.0],["2015-11-30",17.7256,17.8753,17.3717,17.5418,1225300.0],["2015-12-01",17.5759,17.6847,17.4738,17.535,614900.0],["2015-12-02",17.535,17.7528,17.3309,17.3445,658500.0],["2015-12-03",17.2697,17.4874,17.0928,17.3445,1039800.0],["2015-12-04",17.3173,17.7528,17.0451,17.0655,876900.0],["2015-12-07",17.1132,17.3377,16.8954,17.3173,970000.0],["2015-12-08",17.2084,17.3445,16.7457,16.8818,1005900.0],["2015-12-09",16.7933,17.0587,16.6368,16.7525,1038800.0],["2015-12-10",16.7661,16.943,16.6777,16.8002,923100.0],["2015-12-11",16.6709,17.0995,16.6709,17.0859,999100.0],["2015-12-14",17.0315,17.1812,16.7525,16.8886,1039200.0],["2015-12-15",16.9022,17.1472,16.7185,16.9362,846100.0],["2015-12-16",17.0179,17.4602,16.9635,17.4126,808800.0],["2015-12-17",17.5691,17.5691,17.0996,17.3309,962600.0],["2015-12-18",17.4058,18.0998,17.2356,17.7664,2144700.0],["2015-12-21",17.8685,17.9093,17.4806,17.746,1053200.0],["2015-12-22",17.8208,18.0045,17.78,17.8208,868500.0],["2015-12-23",17.9433,18.372,17.8889,18.3107,729400.0],["2015-12-24",18.3175,18.5625,18.2427,18.3856,567300.0],["2015-12-28",18.3856,18.6782,18.2223,18.5489,984300.0],["2015-12-29",18.6237,18.8007,18.372,18.685,903400.0],["2015-12-30",18.6295,18.7544,18.3518,18.4282,870600.0],["2015-12-31",18.3032,18.678,18.1991,18.3865,808500.0],["2016-01-04",18.213,18.8793,18.1297,18.8585,1217500.0],["2016-01-05",18.8585,19.504,18.8585,19.2125,1595500.0],["2016-01-06",19.1084,19.4068,18.9626,19.15,1150300.0],["2016-01-07",18.8377,19.0598,18.6919,18.6919,841800.0],["2016-01-08",18.796,18.9349,18.4282,18.4768,922600.0],["2016-01-11",18.4768,18.7752,18.4282,18.7336,890600.0],["2016-01-12",18.8446,18.9557,18.4559,18.56,746900.0],["2016-01-13",18.5809,18.6919,17.9145,18.0187,793100.0],["2016-01-14",18.0603,18.7266,18.0048,18.5809,953100.0],["2016-01-15",18.2408,18.6295,17.984,18.5323,1788300.0],["2016-01-19",18.6642,19.1292,18.331,19.0112,1386800.0],["2016-01-20",18.8099,18.921,18.0811,18.5948,1312300.0],["2016-01-21",18.6295,18.9904,18.4282,18.7336,838500.0],["2016-01-22",18.9696,19.3097,18.8446,19.2125,620500.0],["2016-01-25",19.1639,19.1639,18.685,18.8238,515600.0],["2016-01-26",18.9626,19.5526,18.9002,19.5457,771400.0],["2016-01-27",19.4346,19.5387,19.0737,19.157,527800.0],["2016-01-28",19.2819,19.4068,19.0598,19.2125,556200.0],["2016-01-29",19.3513,20.0246,19.2264,19.9968,1138800.0],["2016-02-01",19.8164,20.4272,19.6984,20.1009,754200.0],["2016-02-02",19.9413,20.1079,19.7053,19.8372,574500.0],["2016-02-03",20.0246,20.448,19.6914,20.3092,717900.0],["2016-02-04",20.094,20.7881,20.094,20.7117,652200.0],["2016-02-05",20.4966,20.6284,20.1773,20.3161,758700.0],["2016-02-08",20.1981,20.33,19.7955,20.2467,660400.0],["2016-02-09",19.9274,20.1842,19.8094,19.8233,903900.0],["2016-02-10",19.858,20.3022,19.7469,19.7817,756400.0],["2016-02-11",19.032,19.4971,18.8863,19.1361,1013900.0],["2016-02-12",19.275,19.386,18.6919,18.9418,866400.0],["2016-02-16",19.1709,20.4688,19.0876,20.4202,1041800.0],["2016-02-17",20.5729,20.9963,20.4063,20.4827,767800.0],["2016-02-18",20.5382,20.7326,20.2606,20.5313,662500.0],["2016-02-19",20.3647,20.6146,19.9482,20.0315,641000.0],["2016-02-22",20.2467,20.5313,19.9552,20.0246,652100.0],["2016-02-23",20.0107,20.2675,19.7955,19.9205,484200.0],["2016-02-24",19.8164,20.0454,19.4554,19.9552,466400.0],["2016-02-25",20.0176,20.4133,19.976,20.3925,347700.0],["2016-02-26",20.3925,20.566,20.094,20.1356,672900.0],["2016-02-29",20.1356,20.2814,19.7678,20.0801,898800.0],["2016-03-01",20.1356,20.6007,20.0454,20.566,784200.0],["2016-03-02",20.4966,20.6423,20.1842,20.6354,565800.0],["2016-03-03",20.5799,21.2323,20.5452,21.1976,649100.0],["2016-03-04",21.1976,21.2948,20.9269,20.9477,763900.0],["2016-03-07",20.8506,21.5516,20.8228,21.4752,1097800.0],["2016-03-08",21.3434,21.4891,20.9686,20.9894,642400.0],["2016-03-09",21.038,21.2948,21.038,21.2045,634300.0],["2016-03-10",21.2531,21.3087,20.7673,20.8922,444800.0],["2016-03-11",21.156,21.274,21.0588,21.2254,996100.0],["2016-03-14",21.2531,21.7182,21.1976,21.6696,628000.0],["2016-03-15",21.4822,21.5863,21.3156,21.5169,421500.0],["2016-03-16",21.4197,21.9889,21.3711,21.9195,856000.0],["2016-03-17",21.8709,22.2526,21.6488,22.1832,1027800.0],["2016-03-18",22.1555,22.2943,22.0513,22.0583,1013200.0],["2016-03-21",22.0028,22.0097,21.6835,21.7876,387600.0],["2016-03-22",21.8223,22.1971,21.7945,22.0236,770900.0],["2016-03-23",22.0166,22.1277,21.7876,21.7945,511000.0],["2016-03-24",21.6904,21.8084,21.4475,21.8084,602100.0],["2016-03-28",21.9264,22.4747,21.7112,22.3081,759700.0],["2016-03-29",22.3081,22.8357,22.1763,22.8357,1100600.0],["2016-03-30",22.8004,23.245,22.5322,22.6098,703700.0],["2016-03-31",22.631,22.8286,22.5252,22.6169,684600.0],["2016-04-01",22.504,22.7157,22.3417,22.6663,538700.0],["2016-04-04",22.6945,22.7792,22.1653,22.25,677000.0],["2016-04-05",22.1582,22.257,21.8054,21.8689,901900.0],["2016-04-06",21.8336,22.3487,21.8054,22.257,618200.0],["2016-04-07",22.1794,22.2923,21.8054,21.8618,779900.0],["2016-04-08",22.003,22.2782,21.8548,21.9183,665100.0],["2016-04-11",22.01,22.4334,21.9959,22.2006,780700.0],["2016-04-12",22.2641,22.5181,22.2641,22.3487,610800.0],["2016-04-13",22.4899,22.5675,22.3205,22.504,458600.0],["2016-04-14",22.5252,22.5816,22.3629,22.377,411200.0],["2016-04-15",22.4123,22.5111,22.3064,22.3417,515900.0],["2016-04-18",22.2994,22.5252,22.257,22.5111,522300.0],["2016-04-19",22.5604,22.6592,22.3417,22.4405,408200.0],["2016-04-20",22.4687,22.4899,22.0171,22.0453,318100.0],["2016-04-21",22.01,22.0947,21.4737,21.4878,522100.0],["2016-04-22",21.5443,21.6995,21.3749,21.5866,379500.0],["2016-04-25",21.5443,21.6784,21.4596,21.6784,322300.0],["2016-04-26",21.7489,21.9183,21.6078,21.9042,281400.0],["2016-04-27",21.8477,22.0453,21.7066,22.003,279200.0],["2016-04-28",21.8759,22.2358,21.8124,21.9959,301800.0],["2016-04-29",21.8689,21.9395,21.1703,21.4667,616700.0],["2016-05-02",21.5231,22.0735,21.5231,21.883,585600.0],["2016-05-03",21.8054,21.9536,21.6431,21.9394,481200.0],["2016-05-04",21.7701,22.4899,21.7701,22.257,798600.0],["2016-05-05",22.2993,23.8871,22.137,23.5696,1740200.0],["2016-05-06",23.5343,23.5907,23.0826,23.5484,974900.0],["2016-05-09",23.5272,23.7107,23.3014,23.5625,513000.0],["2016-05-10",23.6895,23.7672,23.4637,23.7601,469100.0],["2016-05-11",23.7107,23.7883,23.4002,23.4567,368100.0],["2016-05-12",23.4637,23.6331,23.2097,23.4637,481000.0],["2016-05-13",23.3861,23.4919,23.1673,23.4778,319700.0],["2016-05-16",23.4778,23.753,23.3861,23.5978,346200.0],["2016-05-17",23.4778,23.5837,22.8992,23.0403,292100.0],["2016-05-18",23.0121,23.0897,22.4052,22.6663,485200.0],["2016-05-19",22.4617,22.6875,22.2782,22.5181,390500.0],["2016-05-20",22.6804,23.0544,22.5816,22.878,417300.0],["2016-05-23",22.9345,23.132,22.7792,22.8357,297600.0],["2016-05-24",23.0474,23.2873,22.9627,23.2238,309100.0],["2016-05-25",23.2308,23.372,23.0897,23.3367,265900.0],["2016-05-26",23.3649,23.6895,23.2943,23.6401,326900.0],["2016-05-27",23.6401,23.8166,23.619,23.753,352000.0],["2016-05-31",23.7883,23.9083,23.6472,23.7107,571300.0],["2016-06-01",23.6331,23.8448,23.5131,23.6401,540400.0],["2016-06-02",23.5696,23.9577,23.5484,23.9577,490800.0],["2016-06-03",24.0141,24.2823,23.8801,24.2047,360000.0],["2016-06-06",24.1764,24.374,24.0494,24.2188,320700.0],["2016-06-07",24.2188,24.4658,24.0141,24.3317,403600.0],["2016-06-08",24.3529,24.4658,24.1976,24.2611,471900.0],["2016-06-09",24.2117,24.4517,24.1059,24.3105,304900.0],["2016-06-10",24.1906,24.2964,23.9436,24.24,621600.0],["2016-06-13",24.2258,24.3881,24.0494,24.0988,338800.0],["2016-06-14",24.0283,24.0706,23.6049,23.7248,455800.0],["2016-06-15",23.753,23.9365,23.7178,23.746,390700.0],["2016-06-16",23.6401,23.9436,23.4919,23.8801,266800.0],["2016-06-17",23.9295,23.9647,23.6754,23.9224,793800.0],["2016-06-20",24.0988,24.2752,24.0635,24.1059,482000.0],["2016-06-21",24.1271,24.3105,24.1271,24.2541,441400.0],["2016-06-22",24.3529,24.4093,24.1976,24.2117,449800.0],["2016-06-23",24.4093,24.5081,24.367,24.4869,442500.0],["2016-06-24",23.8448,24.5222,23.7883,24.2682,574000.0],["2016-06-27",24.247,24.3105,23.873,24.2823,950700.0],["2016-06-28",24.4164,24.5928,24.1906,24.5928,734400.0],["2016-06-29",24.7577,25.1232,24.7505,24.8867,1088500.0],["2016-06-30",24.9153,25.116,24.7003,25.1017,778600.0],["2016-07-01",24.8795,24.8795,24.1126,24.1842,1300300.0],["2016-07-05",24.0839,24.1842,23.8545,24.0265,712700.0],["2016-07-06",23.9835,24.0624,23.747,24.0265,540900.0],["2016-07-07",23.9047,23.9405,23.2811,23.2954,1095200.0],["2016-07-08",23.3241,23.575,23.1449,23.2381,1372900.0],["2016-07-11",23.2596,23.7398,23.1306,23.3313,931400.0],["2016-07-12",23.3098,23.704,23.3098,23.661,1187000.0],["2016-07-13",23.8043,24.0409,23.6395,24.0337,706100.0],["2016-07-14",24.005,24.0337,23.6466,23.6538,473400.0],["2016-07-15",23.6753,23.8115,23.5535,23.704,654000.0],["2016-07-18",23.6825,23.8258,23.6681,23.6681,639800.0],["2016-07-19",23.7183,23.7183,23.2811,23.4531,884800.0],["2016-07-20",23.4603,23.5678,23.2596,23.2667,609000.0],["2016-07-21",23.2596,23.2596,22.9084,22.9657,779200.0],["2016-07-22",23.0159,23.2237,22.9514,23.0947,1263900.0],["2016-07-25",23.0804,23.3599,23.0517,23.2524,494400.0],["2016-07-26",23.2022,23.3241,22.8869,23.0159,546700.0],["2016-07-27",22.9729,23.023,22.7793,22.8367,589100.0],["2016-07-28",22.7937,22.937,22.5643,22.6933,796100.0],["2016-07-29",22.7005,23.1019,22.7005,22.9729,657300.0],["2016-08-01",22.9944,23.3958,22.9657,23.3241,755500.0],["2016-08-02",23.2811,23.3814,22.8295,22.8367,442800.0],["2016-08-03",22.8438,22.9585,22.2274,22.2418,1011800.0],["2016-08-04",21.8834,22.1414,20.4713,20.8655,2909900.0],["2016-08-05",20.8584,21.0089,20.4928,20.543,1588500.0],["2016-08-08",20.6433,20.7723,20.4498,20.457,1503600.0],["2016-08-09",20.4928,20.5645,19.8907,20.0699,1822200.0],["2016-08-10",20.0699,20.1487,19.5681,19.7545,1905900.0],["2016-08-11",19.7545,19.8262,19.5753,19.6327,1514300.0],["2016-08-12",19.6398,19.7689,19.4606,19.4965,1391200.0],["2016-08-15",19.5323,19.69,19.346,19.346,1105400.0],["2016-08-16",19.3388,19.389,18.9446,19.1739,1405000.0],["2016-08-17",19.2169,19.6398,19.0592,19.5108,1315300.0],["2016-08-18",19.3961,19.6255,9.3468,12.5939,39922800.0],["2016-08-19",13.7981,15.1599,13.2318,13.6762,26705400.0],["2016-08-22",13.9199,14.1708,13.7694,13.8769,5385100.0],["2016-08-23",13.9701,14.0848,13.0598,13.1888,5340000.0],["2016-08-24",13.1028,13.1028,12.5867,12.9021,4064600.0],["2016-08-25",12.8734,13.1171,12.5007,13.0024,2911600.0],["2016-08-26",13.0096,13.0383,12.5078,12.5509,1681100.0],["2016-08-29",12.6727,13.0024,10.8019,12.0348,11332800.0],["2016-08-30",11.8627,11.9918,11.4112,11.4829,4237900.0],["2016-08-31",11.5545,11.6907,11.3682,11.4183,3942300.0],["2016-09-01",11.3395,11.404,11.0313,11.2105,3504100.0],["2016-09-02",11.2105,11.5904,11.2105,11.5044,2751700.0],["2016-09-06",11.5832,11.5832,11.3037,11.5044,1565700.0],["2016-09-07",11.5187,11.6405,11.3395,11.4757,2101900.0],["2016-09-08",11.4972,11.6334,11.3682,11.5187,1919900.0],["2016-09-09",11.447,11.5044,11.0026,11.103,1880800.0],["2016-09-12",10.9883,11.3323,10.9883,11.1316,2252300.0],["2016-09-13",11.1173,11.2606,10.9023,11.0098,2456800.0],["2016-09-14",11.0815,11.4972,11.0313,11.4829,2789600.0],["2016-09-15",11.447,11.6764,11.3395,11.6119,2522100.0],["2016-09-16",11.662,12.3502,11.4828,11.5545,10452400.0],["2016-09-19",11.6119,11.9058,11.4972,11.8986,2662100.0],["2016-09-20",11.9058,11.9273,11.3108,11.3252,2671000.0],["2016-09-21",11.3252,11.447,11.0313,11.2535,3209700.0],["2016-09-22",11.3108,12.3143,11.3037,11.7122,5320200.0],["2016-09-23",11.6334,11.7266,11.3968,11.3968,3626500.0],["2016-09-26",11.447,11.6262,11.3968,11.4398,3559500.0],["2016-09-27",11.189,11.3968,10.5009,10.594,5189900.0],["2016-09-28",10.7446,10.8592,10.3862,10.465,6800800.0],["2016-09-29",10.4799,10.5246,10.2492,10.2864,3314800.0],["2016-09-30",10.4204,10.4576,10.2417,10.3236,3942700.0],["2016-10-03",10.2715,10.5618,10.2194,10.4799,3783000.0],["2016-10-04",10.465,10.4948,10.3236,10.4204,3711400.0],["2016-10-05",10.4948,10.5022,10.1822,10.2417,2674100.0],["2016-10-06",10.2194,10.2789,10.1226,10.1747,1938400.0],["2016-10-07",10.212,10.2641,9.9366,10.011,2328200.0],["2016-10-10",10.0482,10.1152,9.9887,10.011,1731000.0],["2016-10-11",10.0035,10.0631,9.8993,9.9738,1766300.0],["2016-10-12",10.2715,11.053,10.2343,10.6883,8617500.0],["2016-10-13",10.599,10.7032,10.3831,10.5916,1967100.0],["2016-10-14",10.6809,10.7776,10.5469,10.5841,1459600.0],["2016-10-17",10.599,10.919,10.5916,10.6809,1331800.0],["2016-10-18",11.1126,11.4624,10.8074,10.8297,3680800.0],["2016-10-19",10.8521,10.8818,10.3906,10.465,1650900.0],["2016-10-20",10.4352,10.4948,10.1226,10.1971,2110300.0],["2016-10-21",10.1301,10.4948,9.9291,10.4129,2976800.0],["2016-10-24",10.4501,10.4576,10.0705,10.212,1654800.0],["2016-10-25",10.2194,10.3757,10.1599,10.2417,1444500.0],["2016-10-26",10.2343,10.3608,10.1226,10.145,1129900.0],["2016-10-27",10.1375,10.145,9.7951,9.9366,1890200.0],["2016-10-28",9.9961,10.1077,9.6686,9.81,4056700.0],["2016-10-31",9.8845,10.8074,9.8845,10.7553,5109400.0],["2016-11-01",10.7851,10.7925,10.1822,10.465,3063800.0],["2016-11-02",10.465,10.5469,10.2938,10.331,1758700.0],["2016-11-03",10.6437,10.7776,10.3683,10.532,3325700.0],["2016-11-04",10.5618,10.8744,10.4501,10.8372,2269900.0],["2016-11-07",10.919,11.0009,10.6139,10.6883,1797000.0],["2016-11-08",10.666,10.666,10.4352,10.5618,1563800.0],["2016-11-09",14.5959,16.881,13.8144,15.117,22960700.0],["2016-11-10",15.4221,15.5784,14.4545,14.7448,5474900.0],["2016-11-11",14.7448,14.7448,14.2536,14.4694,2868500.0],["2016-11-14",15.5636,16.0548,15.0797,15.4817,4559800.0],["2016-11-15",15.8687,15.9283,15.1393,15.1988,2794500.0],["2016-11-16",15.1244,15.5338,15.1095,15.37,2205600.0],["2016-11-17",15.3328,15.437,14.7299,14.7895,2559200.0],["2016-11-18",14.8788,15.2882,14.8713,15.0574,1908800.0],["2016-11-21",15.1691,15.9655,15.1542,15.8315,2470600.0],["2016-11-22",15.9506,16.9777,15.8687,16.4493,2773700.0],["2016-11-23",16.4791,16.7991,16.0399,16.7396,1979000.0],["2016-11-25",16.9405,17.0298,16.2037,16.3749,988600.0],["2016-11-28",16.3748,16.7172,16.2558,16.5981,1594500.0],["2016-11-29",16.6056,16.9629,16.4344,16.5758,1139700.0],["2016-11-30",16.4791,17.0224,16.3004,16.9033,2665700.0],["2016-12-01",16.9554,18.3101,16.9331,17.7221,3856000.0],["2016-12-02",17.7295,18.0644,17.2755,17.3573,1765200.0],["2016-12-05",17.4988,18.2356,17.1043,17.268,2438100.0],["2016-12-06",17.201,17.7965,17.1564,17.7369,1737000.0],["2016-12-07",17.7742,18.2207,17.7072,18.0644,2277500.0],["2016-12-08",18.0942,19.3521,17.7146,18.6227,2617200.0],["2016-12-09",18.6376,18.7566,18.191,18.444,2358600.0],["2016-12-12",18.8087,18.9353,18.3696,18.5482,1628800.0],["2016-12-13",18.6078,18.9055,18.2728,18.8906,1946500.0],["2016-12-14",18.8236,18.9353,18.377,18.4515,1173500.0],["2016-12-15",18.4961,18.8757,18.2282,18.258,1504800.0],["2016-12-16",18.4068,18.6673,17.8039,17.8635,5353500.0],["2016-12-19",17.923,18.2877,17.8635,17.9602,1291200.0],["2016-12-20",17.9454,18.3026,17.7667,18.0496,1893100.0],["2016-12-21",18.0272,18.1538,17.5434,17.5583,1272800.0],["2016-12-22",17.5657,17.7221,17.3499,17.4839,1403600.0],["2016-12-23",17.4615,17.8263,17.4094,17.7518,870300.0],["2016-12-27",17.7593,18.0496,17.7444,17.9826,919400.0],["2016-12-28",18.0049,18.0496,17.8188,17.9826,936300.0],["2016-12-29",17.9144,18.6113,17.9144,18.4901,1198700.0],["2016-12-30",18.4446,18.581,18.2174,18.528,1114300.0],["2017-01-03",18.6567,19.3385,18.6567,18.8612,2171300.0],["2017-01-04",18.8991,19.0506,18.74,18.8309,1277500.0],["2017-01-05",18.7931,18.7931,18.1038,18.4522,1453700.0],["2017-01-06",18.3765,18.9294,18.3159,18.74,1352700.0],["2017-01-09",18.7703,19.2173,18.4219,19.1567,1629800.0],["2017-01-10",19.1491,20.5883,19.0203,20.0581,5945500.0],["2017-01-11",19.7172,20.361,19.1642,20.3459,3038200.0],["2017-01-12",20.2702,20.4444,19.9899,20.2171,1451800.0],["2017-01-13",20.3611,20.6565,20.3232,20.6186,945000.0],["2017-01-17",20.7095,21.0882,20.6565,20.9973,1409500.0],["2017-01-18",21.0579,21.3609,20.8004,21.0807,1020900.0],["2017-01-19",20.9746,21.1791,20.6337,20.8383,984100.0],["2017-01-20",21.0428,21.4518,20.9898,21.2549,1611700.0],["2017-01-23",21.3382,21.7397,21.2397,21.467,1081900.0],["2017-01-24",21.7775,22.588,21.5427,22.4593,1648700.0],["2017-01-25",22.6638,22.9668,21.6866,22.1184,2646100.0],["2017-01-26",22.179,22.6411,21.9972,22.3456,942400.0],["2017-01-27",22.4668,22.5577,21.9139,22.0654,1031100.0],["2017-01-30",22.126,22.1336,21.6791,22.0124,833100.0],["2017-01-31",22.1108,22.1866,21.8684,21.9972,1327600.0],["2017-02-01",22.1033,22.4668,21.9215,22.2699,917000.0],["2017-02-02",22.2093,22.4365,21.9593,22.1714,1152500.0],["2017-02-03",22.2851,22.5123,22.1487,22.3381,925000.0],["2017-02-06",22.2775,22.5123,22.0881,22.2926,905300.0],["2017-02-07",22.2699,22.3305,21.876,22.0427,1641600.0],["2017-02-08",22.0654,22.5426,21.823,22.3229,1249800.0],["2017-02-09",23.2395,24.2393,23.0198,23.4743,3031900.0],["2017-02-10",23.6182,23.6712,23.0577,23.3228,1538400.0],["2017-02-13",23.5122,24.2318,23.4364,24.0197,1844800.0],["2017-02-14",23.9364,24.6787,23.9212,24.6787,1797600.0],["2017-02-15",24.5045,24.8075,23.9667,24.7999,1607900.0],["2017-02-16",24.7317,24.9514,24.5651,24.762,1466300.0],["2017-02-17",24.6181,24.8529,24.3833,24.8226,1103600.0],["2017-02-21",24.8378,25.8301,24.8075,25.7998,1470600.0],["2017-02-22",26.2694,26.3754,25.8679,26.133,1707800.0],["2017-02-23",26.2012,26.277,25.5877,25.7543,1300200.0],["2017-02-24",26.1936,26.7618,25.8301,26.5345,1787700.0],["2017-02-27",26.5345,26.5497,26.0043,26.1028,1478500.0],["2017-02-28",25.8906,25.9437,25.2619,25.5271,3179100.0],["2017-03-01",25.5119,26.4133,25.5119,26.0194,1924700.0],["2017-03-02",25.7695,25.8225,25.5119,25.6937,2424700.0],["2017-03-03",25.724,26.0724,25.5195,26.0724,1212800.0],["2017-03-06",25.8982,25.9588,24.6332,24.6711,2082300.0],["2017-03-07",24.5726,24.656,23.9742,24.1484,1530800.0],["2017-03-08",23.7924,24.3378,23.6334,23.9818,1730300.0],["2017-03-09",23.8152,24.3833,23.7621,24.209,1048500.0],["2017-03-10",24.353,24.5499,23.9591,24.1106,937900.0],["2017-03-13",24.1484,24.3075,23.9515,24.1712,733900.0],["2017-03-14",24.0727,24.2015,23.8379,24.1484,735700.0],["2017-03-15",24.1636,24.6181,24.1636,24.4969,995700.0],["2017-03-16",24.4893,24.9741,24.406,24.7317,1050800.0],["2017-03-17",24.7317,25.1407,24.4742,25.0347,2114300.0],["2017-03-20",24.8529,24.9059,24.4969,24.7847,895100.0],["2017-03-21",24.815,25.065,24.0045,24.0273,1253300.0],["2017-03-22",23.9742,24.5499,23.7243,24.4969,629800.0],["2017-03-23",24.5348,25.0347,24.4363,24.6484,739300.0],["2017-03-24",24.7014,24.9211,24.0273,24.05,771800.0],["2017-03-27",23.7394,23.9667,22.9516,23.8985,1416100.0],["2017-03-28",23.8379,23.9212,23.5122,23.7621,674600.0],["2017-03-29",23.7243,24.0424,23.6637,23.9364,752900.0],["2017-03-30",23.8903,24.3816,23.8826,24.1436,955200.0],["2017-03-31",24.1052,24.4891,23.8826,24.1206,853500.0],["2017-04-03",24.0669,24.159,23.66,23.8212,1012100.0],["2017-04-04",23.7521,24.1513,23.6446,23.9364,795500.0],["2017-04-05",23.9517,24.3048,23.8519,24.0515,977700.0],["2017-04-06",24.0438,24.5428,23.921,24.4891,556800.0],["2017-04-07",24.397,24.704,24.2511,24.5121,736000.0],["2017-04-10",24.5659,24.8729,24.4507,24.6042,421400.0],["2017-04-11",24.7578,25.6636,24.6733,25.6253,1320600.0],["2017-04-12",25.6099,25.702,25.0111,25.3873,1013500.0],["2017-04-13",25.3412,25.5638,25.18,25.4717,705500.0],["2017-04-17",25.4871,25.8632,25.3796,25.8632,690200.0],["2017-04-18",25.8018,26.0782,25.4717,25.6253,582700.0],["2017-04-19",25.6253,25.9016,25.3489,25.6099,778000.0],["2017-04-20",25.6867,26.0321,25.5945,25.7558,618200.0],["2017-04-21",25.6943,26.2624,25.4717,26.1089,1146800.0],["2017-04-24",26.2701,26.3776,25.9554,26.2087,874700.0],["2017-04-25",26.3392,26.9457,26.2317,26.4467,1197600.0],["2017-04-26",26.3776,26.7998,26.1396,26.677,602200.0],["2017-04-27",26.677,26.8996,26.5388,26.8228,737200.0],["2017-04-28",26.7307,26.8228,26.1089,26.4467,1182000.0],["2017-05-01",26.5158,26.6616,26.1626,26.2778,781400.0],["2017-05-02",26.1933,26.2548,25.3642,25.8556,1021800.0],["2017-05-03",25.8325,25.8479,25.0572,25.2261,1157000.0],["2017-05-04",25.7174,25.8172,23.9671,25.0341,2265600.0],["2017-05-05",25.0341,25.6943,25.0341,25.6943,1041500.0],["2017-05-08",25.679,26.201,25.5255,26.1089,734900.0],["2017-05-09",26.0859,26.2241,25.5869,25.917,835600.0],["2017-05-10",25.8556,26.201,25.7327,25.8556,771200.0],["2017-05-11",25.7481,25.8248,25.0802,25.1877,570800.0],["2017-05-12",25.2875,25.6099,25.1646,25.5408,638700.0],["2017-05-15",25.395,26.1703,25.3259,25.9784,854200.0],["2017-05-16",25.94,26.3392,25.6867,26.2471,1019700.0],["2017-05-17",25.7788,26.0091,22.7848,23.5986,4858300.0],["2017-05-18",23.4067,23.8673,22.4163,23.5832,2434600.0],["2017-05-19",23.7675,24.7578,23.6753,24.0592,1628800.0],["2017-05-22",24.0899,24.1897,23.2761,23.3452,993200.0],["2017-05-23",23.4067,23.9517,22.5008,22.5238,1711500.0],["2017-05-24",22.6159,22.639,22.2705,22.5468,1202300.0],["2017-05-25",22.5852,23.422,22.447,23.3145,961200.0],["2017-05-26",23.2454,23.3913,22.9307,23.0996,675100.0],["2017-05-30",23.0305,23.3606,22.6006,22.662,725100.0],["2017-05-31",22.7234,22.8462,22.0555,22.0709,1384500.0],["2017-06-01",22.1323,22.5008,22.0632,22.4394,770700.0],["2017-06-02",22.4854,23.1303,22.4778,22.923,855400.0],["2017-06-05",22.8846,22.9,22.5468,22.7157,764800.0],["2017-06-06",22.6236,22.8155,22.3856,22.6697,539700.0],["2017-06-07",22.6697,22.7157,21.8636,22.2321,998300.0],["2017-06-08",22.2091,23.3376,21.9864,22.9307,1059500.0],["2017-06-09",22.9998,24.3586,22.9844,24.2741,1239600.0],["2017-06-12",24.1897,24.4584,23.399,23.5218,2059300.0],["2017-06-13",23.5832,23.7291,23.1456,23.2224,776800.0],["2017-06-14",23.2685,23.4911,22.3089,22.6083,1098100.0],["2017-06-15",22.3856,22.8309,22.2244,22.2935,1021200.0],["2017-06-16",22.2014,22.2014,21.2111,21.5182,2701600.0],["2017-06-19",21.5258,21.8559,21.3953,21.7254,2065200.0],["2017-06-20",21.7331,21.8329,20.7505,21.2418,1172100.0],["2017-06-21",21.2725,21.5412,21.0268,21.2725,1056000.0],["2017-06-22",21.2878,21.8636,21.1727,21.7178,816600.0],["2017-06-23",21.7561,22.2551,21.6794,21.7792,963200.0],["2017-06-26",21.8022,22.2551,21.8022,21.9864,686600.0],["2017-06-27",21.9557,22.1707,21.2878,21.3186,942500.0],["2017-06-28",21.4491,21.7868,21.119,21.6026,941200.0],["2017-06-29",21.5636,21.6883,21.135,21.3922,802600.0],["2017-06-30",21.5013,21.6961,21.2987,21.4935,602500.0],["2017-07-03",21.4857,21.7585,21.3065,21.4857,418400.0],["2017-07-05",21.5558,21.9455,21.4857,21.7974,582100.0],["2017-07-06",21.626,21.6883,21.2675,21.322,581400.0],["2017-07-07",21.322,21.6338,21.2441,21.4311,567800.0],["2017-07-10",21.4467,21.7273,21.0415,21.0649,500100.0],["2017-07-11",21.0415,21.1662,20.7454,20.9636,628700.0],["2017-07-12",21.1818,21.8364,21.1506,21.8052,637700.0],["2017-07-13",21.7663,21.8987,21.626,21.6649,652900.0],["2017-07-14",21.8442,22.2884,21.7351,22.1169,623700.0],["2017-07-17",22.0858,22.4443,21.8754,22.3352,668600.0],["2017-07-18",22.3352,22.491,22.1169,22.1325,594600.0],["2017-07-19",22.2105,22.7638,22.1403,22.5456,578100.0],["2017-07-20",22.6391,22.7794,22.4598,22.6235,502300.0],["2017-07-21",22.7014,22.717,22.1403,22.4988,471000.0],["2017-07-24",22.491,22.6001,22.1014,22.2105,439500.0],["2017-07-25",22.3897,22.7092,22.1949,22.3585,962900.0],["2017-07-26",22.3429,22.452,21.6649,21.7195,792500.0],["2017-07-27",21.626,21.8208,21.2363,21.5636,916100.0],["2017-07-28",21.5636,21.5948,20.9168,21.2207,548200.0],["2017-07-31",21.2831,21.6961,21.096,21.587,1001300.0],["2017-08-01",21.7117,21.7896,21.4467,21.4545,438300.0],["2017-08-02",21.4701,21.4701,20.5038,20.5973,643600.0],["2017-08-03",20.6674,21.3298,20.6207,21.0415,817600.0],["2017-08-04",21.1584,21.4,20.9402,21.1974,1290200.0],["2017-08-07",21.0415,21.0415,19.7634,20.231,1573600.0],["2017-08-08",19.6465,20.8778,18.9841,20.5194,2059300.0],["2017-08-09",20.4648,20.4648,19.5686,19.8881,1089700.0],["2017-08-10",19.818,20.1998,19.6621,19.7946,671300.0],["2017-08-11",19.6309,20.3947,19.5842,20.2544,1063600.0],["2017-08-14",20.4726,20.5895,20.2232,20.231,634100.0],["2017-08-15",20.3713,20.9402,20.2076,20.231,849500.0],["2017-08-16",20.231,20.5271,19.6699,19.7089,701600.0],["2017-08-17",19.6777,19.7011,19.1166,19.1633,733700.0],["2017-08-18",19.101,19.366,18.8984,19.0309,629500.0],["2017-08-21",18.9685,19.1867,18.8282,19.0153,561900.0],["2017-08-22",19.062,19.6076,19.0153,19.4751,744700.0],["2017-08-23",19.4283,19.5062,19.327,19.4283,429600.0],["2017-08-24",19.4985,19.6543,19.2724,19.3114,419300.0],["2017-08-25",19.3504,19.5764,19.1322,19.366,809500.0],["2017-08-28",19.4673,19.9271,19.4673,19.7089,1527100.0],["2017-08-29",19.5608,20.6752,19.4907,20.3323,1031900.0],["2017-08-30",20.27,20.6752,19.9427,20.6362,745100.0],["2017-08-31",20.7142,20.9791,20.5583,20.8856,1061900.0],["2017-09-01",20.8856,21.2363,20.8467,20.8467,581600.0],["2017-09-05",20.8311,20.9168,20.4492,20.5505,685400.0],["2017-09-06",20.683,21.1662,20.683,20.8856,952700.0],["2017-09-07",20.8934,20.9869,20.4336,20.5895,574400.0],["2017-09-08",20.5739,21.0181,20.4726,20.948,473700.0],["2017-09-11",21.0493,21.4156,20.418,20.4648,636100.0],["2017-09-12",20.496,20.6362,20.2076,20.2934,431800.0],["2017-09-13",20.2544,20.4492,20.0751,20.2154,472500.0],["2017-09-14",20.1998,20.3635,19.9972,20.1141,436700.0],["2017-09-15",19.9582,20.5661,19.9582,20.3323,959600.0],["2017-09-18",20.3635,20.6285,20.3323,20.496,478000.0],["2017-09-19",20.5116,20.6207,19.8959,19.9427,693600.0],["2017-09-20",19.9738,20.2622,19.9738,20.1453,377900.0],["2017-09-21",20.1219,20.1453,19.7868,19.8258,567200.0],["2017-09-22",19.8725,20.0751,19.7478,19.8959,454100.0],["2017-09-25",19.9738,20.2154,19.8725,20.0985,502900.0],["2017-09-26",20.1609,20.1842,19.7712,19.8569,594100.0],["2017-09-27",19.8258,20.3713,19.779,20.3323,751300.0],["2017-09-28",20.3791,20.496,19.9505,20.457,755400.0],["2017-09-29",20.457,21.3678,20.4412,21.2015,1162000.0],["2017-10-02",21.3361,21.3361,20.552,20.7184,659000.0],["2017-10-03",20.6867,20.8768,20.4491,20.552,702800.0],["2017-10-04",20.5916,20.8134,20.3699,20.5441,502700.0],["2017-10-05",20.5916,20.956,20.5441,20.7421,497800.0],["2017-10-06",20.7184,20.7263,20.2511,20.3303,615100.0],["2017-10-09",20.3303,20.6233,20.3303,20.4966,378100.0],["2017-10-10",20.5124,20.9084,20.3461,20.552,543900.0],["2017-10-11",20.6154,20.7184,20.4491,20.5758,340400.0],["2017-10-12",20.5679,20.7104,20.4649,20.56,381900.0],["2017-10-13",20.6867,20.6946,20.3857,20.5441,333200.0],["2017-10-16",20.5441,20.7025,20.3303,20.3699,549200.0],["2017-10-17",20.354,21.7796,20.2352,21.0668,1878600.0],["2017-10-18",21.0985,21.3678,20.7263,20.853,889600.0],["2017-10-19",20.7184,20.7263,20.3461,20.5837,523300.0],["2017-10-20",20.6471,20.8134,20.4728,20.6867,514900.0],["2017-10-23",20.7263,20.7817,20.3382,20.3699,462700.0],["2017-10-24",20.4016,20.4808,19.4037,19.5937,1062000.0],["2017-10-25",19.6492,19.7601,19.3165,19.4591,988400.0],["2017-10-26",19.4512,19.8234,19.4353,19.6017,1030500.0],["2017-10-27",19.6888,19.8709,19.3878,19.7601,599200.0],["2017-10-30",19.7363,19.7521,19.2215,19.3641,517200.0],["2017-10-31",19.3641,19.7205,19.174,19.5304,1057400.0],["2017-11-01",19.6967,19.7205,19.3324,19.4116,840300.0],["2017-11-02",19.4749,19.8551,19.4116,19.4987,842600.0],["2017-11-03",19.4037,19.5541,19.2928,19.4274,502900.0],["2017-11-06",19.5937,19.9264,19.372,19.6888,588400.0],["2017-11-07",19.7363,20.061,19.5937,19.7917,581300.0],["2017-11-08",19.7205,20.6471,19.6333,20.5996,1017500.0],["2017-11-09",20.5916,20.9797,20.362,20.4491,1092800.0],["2017-11-10",20.1877,20.2432,19.2849,19.4908,1085800.0],["2017-11-13",19.4908,19.6413,19.2294,19.3007,849700.0],["2017-11-14",19.2373,19.2373,18.1286,18.1523,2015100.0],["2017-11-15",18.0494,18.7701,17.9543,18.3503,1255200.0],["2017-11-16",18.3424,18.6909,18.3266,18.5404,621100.0],["2017-11-17",18.4929,18.6909,18.3266,18.382,726500.0],["2017-11-20",18.4058,18.58,18.3345,18.382,583200.0],["2017-11-21",18.4929,18.5246,18.1127,18.2553,732500.0],["2017-11-22",18.2236,18.4216,18.0335,18.3741,409700.0],["2017-11-24",18.477,18.477,18.1206,18.2157,304900.0],["2017-11-27",18.2236,18.3978,18.1523,18.3028,546100.0],["2017-11-28",18.3186,18.5879,18.2315,18.5642,587700.0],["2017-11-29",18.5008,18.6434,18.1602,18.4929,630900.0],["2017-11-30",18.4929,18.873,18.3741,18.6196,1239300.0],["2017-12-01",18.58,18.8018,18.0414,18.382,1043000.0],["2017-12-04",18.5246,18.5562,18.1523,18.3345,719200.0],["2017-12-05",18.3266,18.3266,17.7009,17.8038,1007800.0],["2017-12-06",17.7484,18.0494,17.7009,17.7326,752200.0],["2017-12-07",17.7326,17.9781,17.59,17.8672,596600.0],["2017-12-08",17.9385,17.9781,17.8039,17.8593,393600.0],["2017-12-11",17.8118,17.8355,17.4633,17.4871,696100.0],["2017-12-12",17.4633,17.5504,16.9564,17.2811,1439200.0],["2017-12-13",17.2891,17.5267,17.1861,17.2495,1110800.0],["2017-12-14",17.2336,17.4712,17.2019,17.2415,840700.0],["2017-12-15",17.2574,17.8355,17.2257,17.4871,2061800.0],["2017-12-18",17.6613,18.0414,17.6138,17.8435,723700.0],["2017-12-19",17.8514,17.8514,17.4475,17.5821,708600.0],["2017-12-20",17.7009,17.7801,17.3683,17.3841,874400.0],["2017-12-21",17.4237,17.6375,17.3603,17.5346,589300.0],["2017-12-22",17.6059,17.8751,17.4079,17.7088,726700.0],["2017-12-26",17.6851,17.891,17.6534,17.7405,338600.0],["2017-12-27",17.7801,17.8593,17.4475,17.7088,1991600.0],["2017-12-28",17.7009,17.7722,17.5029,17.7088,2723800.0],["2017-12-29",17.7007,18.3707,17.5716,18.1608,2423100.0],["2018-01-02",18.2173,18.3061,17.9106,18.2012,961300.0],["2018-01-03",18.2335,18.5482,18.2335,18.4514,987600.0],["2018-01-04",18.4998,18.5482,18.185,18.2335,873500.0],["2018-01-05",18.2738,18.403,17.9994,18.3465,989100.0],["2018-01-08",18.3465,19.1213,18.3465,19.0083,1214300.0],["2018-01-09",19.0083,19.0245,18.0559,18.1124,1153900.0],["2018-01-10",18.1124,18.1285,17.499,17.5151,1107400.0],["2018-01-11",17.612,18.2496,17.4828,18.2496,1405100.0],["2018-01-12",18.1931,18.1931,17.6927,18.0155,1168300.0],["2018-01-16",18.0962,18.4998,18.0962,18.1931,1031100.0],["2018-01-17",18.3303,18.3303,17.8622,17.9348,1186100.0],["2018-01-18",17.9025,17.9187,17.5635,17.7411,915600.0],["2018-01-19",17.7976,18.0801,17.733,18.0317,561600.0],["2018-01-22",18.0397,18.2254,17.846,18.1043,590800.0],["2018-01-23",18.185,18.1931,17.7492,17.951,676400.0],["2018-01-24",18.0075,18.3384,17.8864,18.2173,820400.0],["2018-01-25",18.2577,18.403,17.951,18.3868,1438800.0],["2018-01-26",18.4837,19.4845,17.8299,19.3958,2041700.0],["2018-01-29",19.5249,19.5249,18.5321,18.6128,1493600.0],["2018-01-30",18.4191,18.5321,18.177,18.403,685800.0],["2018-01-31",18.524,18.8065,18.3707,18.7339,955700.0],["2018-02-01",18.6855,18.8711,18.4272,18.4595,662400.0],["2018-02-02",18.298,18.411,17.9267,18.0075,692000.0],["2018-02-05",17.8218,17.9187,16.7241,17.2568,1585000.0],["2018-02-06",16.8855,17.2649,16.5949,16.7241,1077400.0],["2018-02-07",16.716,16.9662,16.4416,16.4416,904800.0],["2018-02-08",16.4497,16.7079,16.0703,16.0784,842600.0],["2018-02-09",16.1914,16.377,15.9412,16.2559,773200.0],["2018-02-12",16.2963,16.4335,15.812,16.3205,836900.0],["2018-02-13",16.2237,17.2649,16.2237,17.16,1623300.0],["2018-02-14",17.1277,17.5877,16.9905,17.4828,1975000.0],["2018-02-15",17.2891,17.951,16.6514,17.3295,1588400.0],["2018-02-16",17.4425,17.7169,17.1761,17.2003,1138800.0],["2018-02-20",17.0873,17.5312,17.0389,17.168,716300.0],["2018-02-21",17.1357,17.733,17.0147,17.4586,906700.0],["2018-02-22",17.5797,17.8299,17.4102,17.4909,668500.0],["2018-02-23",17.6039,17.9752,17.5797,17.846,705400.0],["2018-02-26",17.846,17.8541,17.5635,17.6442,566800.0],["2018-02-27",17.6281,17.733,16.7806,16.7806,803700.0],["2018-02-28",16.9097,17.1842,16.7725,16.7806,1708500.0],["2018-03-01",16.7079,17.4102,16.7079,17.2084,904500.0],["2018-03-02",16.9743,17.2326,16.8129,17.2003,660900.0],["2018-03-05",17.1357,17.3617,16.9259,17.1842,754700.0],["2018-03-06",17.3617,17.7572,17.2084,17.5232,777700.0],["2018-03-07",17.394,17.6039,17.3052,17.5635,728200.0],["2018-03-08",17.5797,17.612,17.0147,17.1196,670900.0],["2018-03-09",17.1438,17.4425,17.0631,17.3698,886600.0],["2018-03-12",17.4021,17.7653,17.2165,17.7007,854600.0],["2018-03-13",17.8057,17.8702,17.4828,17.5555,462500.0],["2018-03-14",17.5232,17.612,17.2487,17.273,545900.0],["2018-03-15",17.281,17.4102,16.9985,17.2165,651700.0],["2018-03-16",17.2326,17.4344,17.1519,17.3456,1327300.0],["2018-03-19",17.1761,17.2568,16.6514,16.7725,1016200.0],["2018-03-20",16.7887,16.9178,16.6595,16.7645,702200.0],["2018-03-21",16.7887,17.1438,16.7887,16.9259,706800.0],["2018-03-22",16.7483,16.9178,16.5062,16.5142,778600.0],["2018-03-23",16.4981,16.5546,15.7152,15.7313,1139700.0],["2018-03-26",16.0219,16.0784,15.3842,15.5537,1062500.0],["2018-03-27",15.5618,15.8766,15.3519,15.6667,1293900.0],["2018-03-28",15.7474,16.2237,15.7232,16.1914,1286200.0],["2018-03-29",16.2821,16.5543,16.0841,16.1006,876600.0],["2018-04-02",16.1089,16.2326,15.3501,15.6717,1054900.0],["2018-04-03",15.6965,16.4718,15.6965,16.3481,923000.0],["2018-04-04",16.1006,16.942,16.0841,16.9255,884800.0],["2018-04-05",16.942,17.0574,16.8182,17.0245,875600.0],["2018-04-06",16.975,17.2554,16.9255,17.0987,822600.0],["2018-04-09",17.1399,17.3131,16.678,17.1812,1119400.0],["2018-04-10",17.3626,17.4781,16.9255,17.008,983600.0],["2018-04-11",16.9337,17.1894,16.8182,16.8677,463500.0],["2018-04-12",16.9585,16.9585,16.5626,16.5708,687700.0],["2018-04-13",16.6698,16.6698,16.2821,16.4553,878700.0],["2018-04-16",16.5296,16.7935,16.4141,16.7358,675000.0],["2018-04-17",16.8512,17.0245,16.6863,16.8842,455000.0],["2018-04-18",16.9172,17.0327,16.7688,16.8595,472800.0],["2018-04-19",16.81,16.9007,16.612,16.777,632500.0],["2018-04-20",16.8265,16.843,16.4388,16.711,576000.0],["2018-04-23",16.8017,16.8925,16.5873,16.6285,429800.0],["2018-04-24",16.6285,16.7358,16.4636,16.5625,671900.0],["2018-04-25",16.5708,16.8017,16.4801,16.7523,352500.0],["2018-04-26",16.843,16.9667,16.4223,16.9007,453200.0],["2018-04-27",16.909,17.2059,16.909,17.0739,420000.0],["2018-04-30",17.0244,17.1399,16.546,16.6285,870000.0],["2018-05-01",16.5708,16.942,16.5048,16.8595,636200.0],["2018-05-02",16.8512,17.0574,16.5461,16.9007,743500.0],["2018-05-03",17.1399,17.6266,17.1152,17.3791,733900.0],["2018-05-04",17.2884,17.874,17.2884,17.7173,1141700.0],["2018-05-07",17.8163,17.9153,17.6266,17.8328,756000.0],["2018-05-08",17.8245,17.8245,17.1482,17.2142,975100.0],["2018-05-09",17.2554,17.2554,16.876,16.9667,594200.0],["2018-05-10",17.0739,17.2802,16.9915,17.1482,484800.0],["2018-05-11",17.1399,17.2966,16.9997,17.2142,517000.0],["2018-05-14",17.2142,17.3379,17.0162,17.0657,409100.0],["2018-05-15",16.9585,17.1152,16.777,16.9172,739200.0],["2018-05-16",16.9502,17.4204,16.942,17.3049,696300.0],["2018-05-17",17.3296,17.3296,16.909,16.9502,551800.0],["2018-05-18",16.9667,17.1152,16.8512,17.0327,704300.0],["2018-05-21",17.1482,17.4121,17.0987,17.3709,560900.0],["2018-05-22",17.2719,17.4451,17.2224,17.2554,420100.0],["2018-05-23",17.2637,17.5111,17.2142,17.3956,384000.0],["2018-05-24",17.4534,17.5276,17.0739,17.3296,570700.0],["2018-05-25",17.2637,17.4534,17.1894,17.3956,392800.0],["2018-05-29",17.3379,17.7008,17.3214,17.6678,687700.0],["2018-05-30",17.7173,17.9812,17.6266,17.8823,947200.0],["2018-05-31",17.907,17.9153,17.6678,17.7503,1051700.0],["2018-06-01",17.775,18.0802,17.6761,17.874,875600.0],["2018-06-04",17.9648,18.072,17.8328,17.8493,613600.0],["2018-06-05",17.8988,18.0637,17.7421,17.775,715200.0],["2018-06-06",17.775,17.7998,17.3296,17.6018,867500.0],["2018-06-07",17.6431,17.808,17.5441,17.6513,553600.0],["2018-06-08",17.6431,17.8163,17.6266,17.6843,636800.0],["2018-06-11",17.6926,17.7998,17.5606,17.7008,562900.0],["2018-06-12",17.7173,17.8163,17.6348,17.6678,575800.0],["2018-06-13",17.6761,17.7338,17.2142,17.2307,579700.0],["2018-06-14",17.2884,17.4946,17.1399,17.4781,719000.0],["2018-06-15",17.4946,18.0802,17.4534,17.6926,1803800.0],["2018-06-18",17.5853,17.775,17.2307,17.3709,1084200.0],["2018-06-19",17.3049,17.7585,17.2472,17.5111,1167900.0],["2018-06-20",17.5523,18.1875,17.5276,18.1297,1353900.0],["2018-06-21",18.1297,18.6329,18.0967,18.5834,1335300.0],["2018-06-22",18.7154,19.4247,18.6576,19.3175,10362900.0],["2018-06-25",19.367,19.6969,19.1525,19.6474,1743800.0],["2018-06-26",19.7216,19.8371,19.0535,19.1278,1863900.0],["2018-06-27",19.136,19.2185,18.6164,18.9628,1684700.0],["2018-06-28",18.9793,19.6886,18.9793,19.5567,1771300.0],["2018-06-29",19.5315,20.3043,19.4223,20.0691,1922900.0],["2018-07-02",20.0019,20.2035,19.5399,19.8003,1165700.0],["2018-07-03",19.8171,20.1615,19.6239,19.9935,581900.0],["2018-07-05",20.0691,20.2455,19.8087,20.2287,1584900.0],["2018-07-06",20.3043,20.4135,19.9431,19.9935,833200.0],["2018-07-09",20.0355,20.0355,19.7079,19.9683,954400.0],["2018-07-10",19.9599,20.2707,19.9011,20.1447,931300.0],["2018-07-11",20.1195,20.6824,20.0523,20.5984,887400.0],["2018-07-12",20.6572,20.758,20.3211,20.6824,923900.0],["2018-07-13",20.7412,21.0268,20.5816,20.8672,596900.0],["2018-07-16",20.758,20.9932,20.6068,20.7748,712200.0],["2018-07-17",20.7916,20.8756,20.3295,20.3799,763600.0],["2018-07-18",20.3799,20.5143,20.2287,20.4135,636800.0],["2018-07-19",20.3715,20.8168,20.2455,20.674,1216600.0],["2018-07-20",20.6992,20.8756,20.6152,20.6404,733300.0],["2018-07-23",20.59,20.7916,20.4303,20.716,759500.0],["2018-07-24",20.7916,20.7916,20.5479,20.632,798600.0],["2018-07-25",20.632,20.8588,20.632,20.8168,542600.0],["2018-07-26",20.8672,21.2788,20.8672,21.0856,648300.0],["2018-07-27",21.1948,21.3376,20.9176,21.262,697300.0],["2018-07-30",21.262,21.6904,21.1696,21.4888,784000.0],["2018-07-31",21.5812,21.9005,21.4888,21.5392,1420900.0],["2018-08-01",21.3796,21.5644,21.1528,21.5308,746500.0],["2018-08-02",21.5056,21.6652,21.1864,21.64,458200.0],["2018-08-03",21.598,21.8332,21.304,21.3376,430700.0],["2018-08-06",21.3376,21.6568,21.2116,21.6568,594100.0],["2018-08-07",21.6736,21.9173,21.5476,21.6736,702100.0],["2018-08-08",21.6148,21.7912,21.472,21.4972,710900.0],["2018-08-09",21.5812,21.7912,21.0268,21.1864,1079300.0],["2018-08-10",21.1864,21.6148,21.1696,21.3124,807100.0],["2018-08-13",21.3628,21.4468,21.0184,21.0772,640400.0],["2018-08-14",21.1192,21.262,20.7412,20.7916,1006300.0],["2018-08-15",20.758,20.7916,20.3631,20.4723,741800.0],["2018-08-16",20.632,20.9764,20.5311,20.9092,667400.0],["2018-08-17",20.8924,21.262,20.884,21.2284,502400.0],["2018-08-20",21.2452,21.5308,21.22,21.262,496500.0],["2018-08-21",21.2536,21.5644,21.2368,21.4468,484900.0],["2018-08-22",21.4048,21.598,21.1864,21.3124,653400.0],["2018-08-23",21.2872,21.4048,20.9092,20.9764,842000.0],["2018-08-24",20.9176,21.1192,20.758,20.9848,429800.0],["2018-08-27",20.9932,21.3376,20.9848,21.3208,788300.0],["2018-08-28",21.3628,21.6232,21.1948,21.598,745200.0],["2018-08-29",21.6316,21.682,21.43,21.5644,821000.0],["2018-08-30",21.6904,21.8836,21.5644,21.808,707700.0],["2018-08-31",21.8752,21.892,21.598,21.7492,796700.0],["2018-09-04",21.6736,21.7156,21.3208,21.3628,400200.0],["2018-09-05",21.2872,21.6148,21.2536,21.5728,475000.0],["2018-09-06",21.5896,21.724,21.514,21.6316,506800.0],["2018-09-07",21.5644,21.64,20.9008,20.9932,603600.0],["2018-09-10",21.0604,21.136,20.674,20.7412,770900.0],["2018-09-11",20.6992,20.8168,20.5479,20.6152,625700.0],["2018-09-12",20.5984,20.926,20.5731,20.8588,486400.0],["2018-09-13",20.9344,21.1948,20.7832,21.1192,379600.0],["2018-09-14",21.0772,21.3124,21.0016,21.1948,463300.0],["2018-09-17",21.1948,21.472,21.0268,21.4384,654900.0],["2018-09-18",21.4132,21.6904,21.3796,21.4132,487100.0],["2018-09-19",21.3712,21.6064,21.2116,21.2956,523900.0],["2018-09-20",21.3544,21.682,21.2452,21.6652,555500.0],["2018-09-21",21.6064,21.64,21.0436,21.0772,1364500.0],["2018-09-24",21.052,21.1108,20.4303,20.6404,967100.0],["2018-09-25",20.6488,20.7076,20.3379,20.4891,937100.0],["2018-09-26",20.5311,20.6068,20.1951,20.2035,947600.0],["2018-09-27",20.3211,20.6488,20.1699,20.2959,618200.0],["2018-09-28",20.3301,20.8946,20.3301,20.8091,686900.0],["2018-10-01",20.869,20.9288,20.5953,20.6209,429000.0],["2018-10-02",20.6295,20.7578,20.5611,20.6637,310200.0],["2018-10-03",20.7321,20.8861,20.39,20.5525,474400.0],["2018-10-04",20.4242,20.467,20.065,20.142,467300.0],["2018-10-05",20.1762,20.2959,19.9111,20.0051,492800.0],["2018-10-08",20.0308,20.5354,20.0308,20.4841,661000.0],["2018-10-09",20.5183,20.8775,20.39,20.6551,803600.0],["2018-10-10",20.5867,21.1854,20.3558,20.3644,615100.0],["2018-10-11",20.313,20.5098,20.0051,20.0137,593400.0],["2018-10-12",20.2532,20.2532,19.0044,19.1327,777300.0],["2018-10-15",19.1071,19.4749,19.09,19.1755,699000.0],["2018-10-16",19.2696,19.6716,18.8248,19.6288,892200.0],["2018-10-17",19.5689,20.0308,19.4749,19.7742,485600.0],["2018-10-18",19.7143,20.0308,19.5347,19.6716,507600.0],["2018-10-19",19.6374,20.0907,19.6374,19.9795,492000.0],["2018-10-22",20.0565,20.3558,19.9795,20.0137,405600.0],["2018-10-23",19.9111,20.4584,19.9111,20.3472,611200.0],["2018-10-24",20.3729,20.7578,20.2361,20.39,662100.0],["2018-10-25",20.4242,20.8005,20.3558,20.6979,571800.0],["2018-10-26",20.5867,20.6637,19.9196,20.3045,954500.0],["2018-10-29",20.5012,20.6552,20.0051,20.1847,608400.0],["2018-10-30",20.1676,20.4755,20.0051,20.1933,542300.0],["2018-10-31",20.2788,20.3387,19.1926,19.2097,958000.0],["2018-11-01",19.2097,19.4492,19.0558,19.2781,655300.0],["2018-11-02",19.3551,19.5091,18.936,19.3979,672100.0],["2018-11-05",19.415,20.313,19.415,19.9795,819100.0],["2018-11-06",19.8426,19.8512,17.9952,18.6367,1612600.0],["2018-11-07",18.6367,19.0387,18.2775,18.8077,775000.0],["2018-11-08",18.7821,19.0044,18.6025,18.9702,524200.0],["2018-11-09",18.859,19.1327,18.5683,18.688,584500.0],["2018-11-12",18.7051,19.5005,18.7051,19.4235,734000.0],["2018-11-13",19.5176,19.7999,19.1926,19.2781,297600.0],["2018-11-14",19.4064,19.4406,18.6709,18.8676,636900.0],["2018-11-15",18.7479,18.7479,18.3972,18.6025,576000.0],["2018-11-16",18.4571,18.8933,18.2946,18.3202,1206900.0],["2018-11-19",18.3202,18.5169,18.038,18.3031,575200.0],["2018-11-20",18.2432,18.5255,18.115,18.1748,704400.0],["2018-11-21",18.1149,18.44,18.0465,18.1492,633500.0],["2018-11-23",18.1321,18.6281,17.9182,18.44,344000.0],["2018-11-26",18.4571,18.7992,18.363,18.7479,782200.0],["2018-11-27",18.7821,18.7821,18.2347,18.2775,380100.0],["2018-11-28",18.2005,18.9104,18.038,18.7479,568400.0],["2018-11-29",18.6452,18.9446,18.4229,18.8248,399800.0],["2018-11-30",18.7222,18.8762,18.4571,18.7735,1234600.0],["2018-12-03",18.859,19.0729,18.5511,19.0643,601100.0],["2018-12-04",19.0301,19.3295,18.1919,18.3373,593700.0],["2018-12-06",18.3117,18.9788,18.0551,18.9617,693500.0],["2018-12-07",18.9275,18.9959,18.611,18.9189,820600.0],["2018-12-10",18.9702,18.9702,18.534,18.7222,526000.0],["2018-12-11",18.8419,19.0472,18.5255,18.5768,565700.0],["2018-12-12",18.7136,18.9189,18.3031,18.363,1000800.0],["2018-12-13",18.3544,18.6281,18.2689,18.3972,556000.0],["2018-12-14",18.2946,18.3886,17.8584,17.9696,711800.0],["2018-12-17",17.9867,18.0893,17.0373,17.0373,1202400.0],["2018-12-18",17.1998,17.6189,17.0801,17.1827,1401000.0],["2018-12-19",17.1827,17.1827,15.8912,16.0537,2065100.0],["2018-12-20",16.0708,16.4643,15.8827,16.4386,1671000.0],["2018-12-21",16.43,16.7123,15.609,15.7458,2710400.0],["2018-12-24",15.6603,15.7373,15.1386,15.1386,489400.0],["2018-12-26",15.1899,15.5405,14.8307,15.5149,915900.0],["2018-12-27",15.3524,15.378,14.6767,15.0872,1055700.0],["2018-12-28",15.13,15.6004,15.0103,15.5063,1115100.0],["2018-12-31",15.5939,15.664,15.0858,15.6202,1008900.0],["2019-01-02",15.3924,15.4187,15.1209,15.226,798700.0],["2019-01-03",15.226,15.5852,15.1471,15.3399,677000.0],["2019-01-04",15.4888,15.8042,15.3486,15.6903,727400.0],["2019-01-07",15.7078,16.067,15.6465,15.9181,584100.0],["2019-01-08",16.0057,16.4437,15.9444,16.4262,582700.0],["2019-01-09",16.5226,16.7416,16.3035,16.654,583200.0],["2019-01-10",16.6277,17.1008,16.4788,16.8993,468600.0],["2019-01-11",16.9168,17.1796,16.8467,17.0745,587100.0],["2019-01-14",16.8204,16.9256,16.5226,16.5576,844000.0],["2019-01-15",16.6189,16.8204,16.47,16.7941,523000.0],["2019-01-16",16.7941,17.2497,16.7941,17.1621,495300.0],["2019-01-17",17.0394,17.2322,16.9431,17.057,495800.0],["2019-01-18",17.092,17.1621,16.908,17.0745,505900.0],["2019-01-22",17.057,17.0657,16.6277,16.7241,580600.0],["2019-01-23",16.7328,16.9256,16.5313,16.7328,374500.0],["2019-01-24",16.7328,16.9168,16.6452,16.8117,347500.0],["2019-01-25",16.8905,16.9606,16.6102,16.7941,496300.0],["2019-01-28",16.7503,16.9606,16.5488,16.8555,621000.0],["2019-01-29",16.8993,17.2497,16.7679,17.1971,457800.0],["2019-01-30",17.1971,17.3373,16.9956,17.1446,534000.0],["2019-01-31",17.1533,17.4074,16.9343,17.4074,526000.0],["2019-02-01",17.4337,17.46,16.8993,17.0832,453500.0],["2019-02-04",17.127,17.5125,16.9781,17.495,586600.0],["2019-02-05",17.495,17.6176,17.3811,17.5738,688000.0],["2019-02-06",17.5738,17.6614,17.3285,17.46,442200.0],["2019-02-07",17.4512,17.6702,17.3461,17.6439,442400.0],["2019-02-08",17.6001,17.7841,17.5213,17.7666,354000.0],["2019-02-11",17.7666,17.8454,17.6614,17.7753,422500.0],["2019-02-12",17.8367,17.8454,17.4775,17.53,347700.0],["2019-02-13",17.5125,17.6439,17.3899,17.6001,310600.0],["2019-02-14",17.6176,17.7841,17.4337,17.5213,680300.0],["2019-02-15",17.6089,17.898,17.3461,17.8191,829600.0],["2019-02-19",17.7929,18.0031,17.6877,17.933,534600.0],["2019-02-20",18.3973,18.704,18.2134,18.6952,889300.0],["2019-02-21",18.704,18.9755,18.4236,18.958,853400.0],["2019-02-22",19.0807,19.3698,18.958,19.3084,593400.0],["2019-02-25",19.3873,19.6676,19.1946,19.2471,889300.0],["2019-02-26",19.2384,19.2471,18.8266,18.923,630100.0],["2019-02-27",18.8967,19.0281,18.7302,18.8003,408500.0],["2019-02-28",18.7828,18.7828,18.5463,18.555,692000.0],["2019-03-01",18.6076,18.6602,17.9067,18.2134,878400.0],["2019-03-04",18.2309,18.5025,18.1082,18.4587,834100.0],["2019-03-05",18.4587,18.6076,18.2484,18.2922,488800.0],["2019-03-06",18.2659,18.3798,17.4249,17.4512,971400.0],["2019-03-07",17.6001,17.6176,17.1183,17.1796,738900.0],["2019-03-08",17.1884,17.276,16.9343,17.0657,521900.0],["2019-03-11",17.1008,17.3548,17.0044,17.311,669400.0],["2019-03-12",17.3723,17.4775,17.0044,17.0745,764700.0],["2019-03-13",17.0657,17.2672,16.7679,16.8467,1242600.0],["2019-03-14",16.8642,17.0132,16.5839,16.8204,790700.0],["2019-03-15",16.8817,16.9694,16.6715,16.7591,1259500.0],["2019-03-18",16.7503,16.9869,16.5926,16.7591,783200.0],["2019-03-19",16.8117,16.9256,16.654,16.7065,671200.0],["2019-03-20",16.7153,16.7679,16.4525,16.6189,1196200.0],["2019-03-21",16.5226,17.0745,16.5226,17.0745,595200.0],["2019-03-22",17.0132,17.1358,16.8117,16.8117,808000.0],["2019-03-25",16.7941,16.9606,16.5839,16.8029,699300.0],["2019-03-26",16.873,17.2322,16.8204,17.1095,521300.0],["2019-03-27",17.092,17.1709,16.7416,16.9781,518200.0],["2019-03-28",17.0832,17.3461,16.9956,17.2935,906100.0],["2019-03-29",17.5085,17.5354,17.2129,17.4279,1451400.0],["2019-04-01",17.4727,17.6698,17.2845,17.6698,870800.0],["2019-04-02",17.6609,17.7146,17.5444,17.6161,655700.0],["2019-04-03",17.6878,17.8132,17.634,17.7863,598700.0],["2019-04-04",17.8311,18.0641,17.7684,17.9745,597000.0],["2019-04-05",17.9924,18.2164,17.9834,18.2164,811000.0],["2019-04-08",18.1985,18.2702,18.0551,18.1985,373700.0],["2019-04-09",18.1537,18.2075,17.8401,17.8759,652700.0],["2019-04-10",17.9476,18.3419,17.9476,18.2254,496000.0],["2019-04-11",18.2343,18.3419,18.091,18.1627,430300.0],["2019-04-12",18.1716,18.2523,18.0282,18.2343,367200.0],["2019-04-15",18.2612,18.539,18.2343,18.4583,451600.0],["2019-04-16",18.5211,18.53,17.8938,18.1268,484600.0],["2019-04-17",18.1806,18.5569,18.0641,18.3956,512000.0],["2019-04-18",18.3419,18.5838,18.2791,18.5121,511000.0],["2019-04-22",18.4494,18.5569,18.091,18.2343,500700.0],["2019-04-23",18.2702,18.4942,18.0999,18.3687,464300.0],["2019-04-24",18.3956,18.5121,18.3508,18.4225,264800.0],["2019-04-25",18.306,18.3867,18.082,18.2254,336200.0],["2019-04-26",18.2971,18.4942,18.1895,18.4225,252400.0],["2019-04-29",18.2971,18.539,18.2523,18.315,231800.0],["2019-04-30",18.3867,18.763,18.2523,18.6465,489100.0],["2019-05-01",18.6913,19.2648,18.6824,18.9332,366500.0],["2019-05-02",18.8884,19.0856,18.4673,18.5838,368400.0],["2019-05-03",18.6913,19.0945,18.6913,19.0856,432800.0],["2019-05-06",18.9064,19.2827,18.7899,19.1662,417000.0],["2019-05-07",19.0497,19.0856,18.4135,18.5569,372500.0],["2019-05-08",18.5031,18.7003,18.2791,18.2881,392800.0],["2019-05-09",18.7988,19.5784,18.6734,19.3454,1004100.0],["2019-05-10",19.3275,19.6053,19.1573,19.6053,671900.0],["2019-05-13",19.3633,19.5246,19.2289,19.435,530400.0],["2019-05-14",19.4619,19.6142,19.3096,19.3544,685300.0],["2019-05-15",19.2289,19.5605,19.1931,19.5515,457100.0],["2019-05-16",19.5515,19.8293,19.5246,19.8293,447400.0],["2019-05-17",19.7218,19.883,19.7128,19.7845,383100.0],["2019-05-20",19.7128,19.8651,19.677,19.8562,394600.0],["2019-05-21",19.9278,20.0623,19.892,20.0623,350200.0],["2019-05-22",19.9816,20.1071,19.9458,20.0175,286300.0],["2019-05-23",19.901,20.0264,19.7397,19.9816,414400.0],["2019-05-24",20.1071,20.116,19.8562,20.0085,214800.0],["2019-05-28",20.0712,20.2504,19.7128,19.7218,484400.0],["2019-05-29",19.6053,19.6053,19.3096,19.4529,406400.0],["2019-05-30",19.4798,19.659,19.3185,19.4888,373900.0],["2019-05-31",19.3544,19.677,19.2827,19.6232,619800.0],["2019-06-03",19.677,19.7128,19.1035,19.2827,700000.0],["2019-06-04",19.3185,19.3902,19.0677,19.3902,408700.0],["2019-06-05",19.4171,19.6501,19.2827,19.3723,649600.0],["2019-06-06",19.5067,19.8651,19.2827,19.8203,587100.0],["2019-06-07",20.0085,20.5192,20.0085,20.4117,854800.0],["2019-06-10",20.4386,20.7343,20.2594,20.7164,698100.0],["2019-06-11",20.8239,21.0837,20.6268,21.0837,741500.0],["2019-06-12",21.0569,21.2898,20.797,21.2629,639400.0],["2019-06-13",21.3525,21.6034,21.1554,21.5049,565200.0],["2019-06-14",21.4153,21.7468,21.3167,21.3257,523500.0],["2019-06-17",21.3077,21.5318,21.1196,21.4601,436700.0],["2019-06-18",21.5855,21.8454,21.3794,21.5676,401900.0],["2019-06-19",21.5317,21.5766,21.2988,21.4153,343600.0],["2019-06-20",21.5497,21.5497,21.3257,21.3257,304000.0],["2019-06-21",20.6895,20.9404,19.9816,20.0443,1746800.0],["2019-06-24",20.125,20.3311,19.883,19.883,649200.0],["2019-06-25",19.9368,19.9995,19.3633,19.3723,689500.0],["2019-06-26",19.3992,19.4081,18.5121,18.5211,1431900.0],["2019-06-27",18.6107,18.9512,18.3239,18.6734,1696200.0],["2019-06-28",18.7832,19.0853,18.6551,19.0029,1596400.0],["2019-07-01",19.0853,19.1494,18.4079,18.4903,856100.0],["2019-07-02",18.4903,18.6551,18.2615,18.4903,1023400.0],["2019-07-03",18.5727,18.6276,18.3805,18.4354,454900.0],["2019-07-05",18.3622,18.6825,18.1883,18.5452,1123800.0],["2019-07-08",18.4537,18.7192,18.353,18.4354,1012100.0],["2019-07-09",18.3988,18.5086,17.7489,17.9777,1492700.0],["2019-07-10",18.0235,18.0784,17.5292,17.7031,1189300.0],["2019-07-11",17.7123,17.8221,16.5955,16.6504,2348400.0],["2019-07-12",16.7145,16.7694,16.2751,16.6413,1690100.0],["2019-07-15",16.6321,16.6596,16.1195,16.4124,2011300.0],["2019-07-16",16.3941,16.4765,15.9182,15.9914,1749000.0],["2019-07-17",16.0188,16.1928,15.9365,16.1195,1339800.0],["2019-07-18",16.0921,16.1836,15.5612,15.5612,1226200.0],["2019-07-19",15.5886,15.6527,15.195,15.2225,1180700.0],["2019-07-22",15.2133,15.2682,14.4627,14.8838,2459800.0],["2019-07-23",14.9113,15.6893,14.8014,15.4147,2064500.0],["2019-07-24",15.3781,15.5978,15.0211,15.0211,1174000.0],["2019-07-25",14.9662,15.0211,14.2522,14.4627,1619000.0],["2019-07-26",14.5176,14.9753,14.4993,14.8106,915100.0],["2019-07-29",14.7739,15.2408,14.7648,14.838,879500.0],["2019-07-30",14.9021,15.2408,14.7282,15.1676,865700.0],["2019-07-31",15.1676,15.8449,15.1676,15.5337,1358900.0],["2019-08-01",15.5245,15.6985,15.1309,15.1584,834700.0],["2019-08-02",15.1218,15.4605,15.0486,15.195,690000.0],["2019-08-05",15.0211,15.4788,14.7739,15.3781,1185500.0],["2019-08-06",15.4696,16.0738,15.0303,15.9639,1492100.0],["2019-08-07",15.9182,16.5498,15.5429,16.2294,1349500.0],["2019-08-08",16.2751,16.7145,16.1378,16.4948,942300.0],["2019-08-09",16.4948,16.4948,16.0463,16.1928,566300.0],["2019-08-12",16.1195,16.2568,15.9182,16.1561,559500.0],["2019-08-13",16.1561,16.504,16.1104,16.266,483600.0],["2019-08-14",16.1287,16.1745,15.6527,15.7259,672300.0],["2019-08-15",15.7259,15.8998,15.6252,15.7534,495200.0],["2019-08-16",15.79,16.3209,15.6527,16.1745,437500.0],["2019-08-19",16.3484,16.4948,16.0555,16.0646,635200.0],["2019-08-20",16.0188,16.1195,15.8083,15.8907,431700.0],["2019-08-21",15.9639,16.0188,15.8083,15.8541,468400.0],["2019-08-22",15.8998,15.9914,15.6069,15.8175,514200.0],["2019-08-23",15.7808,15.8449,15.195,15.2682,772900.0],["2019-08-26",15.4422,15.7717,15.3689,15.7625,433100.0],["2019-08-27",15.8815,15.9914,15.2316,15.2408,697500.0],["2019-08-28",15.2774,15.8907,15.2591,15.5795,413200.0],["2019-08-29",15.7076,15.8632,15.5886,15.6344,281100.0],["2019-08-30",15.6527,15.7351,15.4055,15.5154,449800.0],["2019-09-03",15.5154,15.8083,15.4788,15.7717,607400.0],["2019-09-04",15.9182,16.1012,15.8083,15.909,517200.0],["2019-09-05",15.9639,16.0646,15.7625,15.9182,728100.0],["2019-09-06",15.8175,16.0738,15.7259,15.8358,481600.0],["2019-09-09",15.8541,16.2751,15.8175,16.1104,681100.0],["2019-09-10",16.028,16.4674,16.0188,16.385,640900.0],["2019-09-11",16.4124,16.7511,16.2385,16.7511,777500.0],["2019-09-12",16.7054,16.9617,16.4857,16.5314,817200.0],["2019-09-13",16.5681,16.8061,16.2843,16.3026,675300.0],["2019-09-16",16.2568,16.4399,15.7808,16.385,709200.0],["2019-09-17",16.3209,16.3667,15.9365,16.0738,780400.0],["2019-09-18",16.1745,16.2019,15.8541,16.0188,457300.0],["2019-09-19",16.0555,16.2477,15.8358,15.8632,557700.0],["2019-09-20",15.9548,16.1287,15.8175,15.8907,2177200.0],["2019-09-23",15.8541,15.9365,15.5978,15.6069,812600.0],["2019-09-24",15.6344,15.9731,15.6252,15.8266,745900.0],["2019-09-25",15.8175,16.5864,15.8175,16.5589,1113500.0],["2019-09-26",16.6047,16.6779,16.2202,16.3209,1013200.0],["2019-09-27",16.385,16.6321,16.1195,16.2202,1006400.0],["2019-09-30",16.239,16.4173,16.1357,16.2202,835200.0],["2019-10-01",16.239,16.361,15.1689,15.2534,1489000.0],["2019-10-02",15.1689,15.2628,14.7559,14.9061,1411500.0],["2019-10-03",14.8685,15.3566,14.8404,15.0938,666700.0],["2019-10-04",15.075,15.4224,15.0281,15.413,622600.0],["2019-10-07",15.3754,15.6476,15.244,15.2628,504300.0],["2019-10-08",15.1595,15.2252,14.8216,14.8498,613900.0],["2019-10-09",14.8779,15.0,14.6151,14.6526,598000.0],["2019-10-10",14.6996,14.7559,14.1458,14.1739,1250600.0],["2019-10-11",14.2678,14.8779,14.1927,14.5869,1281800.0],["2019-10-14",14.5869,14.8779,14.4743,14.709,582000.0],["2019-10-15",14.7841,14.9906,14.4274,14.4649,1011100.0],["2019-10-16",14.418,14.6057,13.9862,14.371,689400.0],["2019-10-17",14.3335,14.6714,14.2959,14.5963,532500.0],["2019-10-18",14.5494,14.5494,14.371,14.3898,672700.0],["2019-10-21",14.4837,14.8028,14.4555,14.5682,580100.0],["2019-10-22",14.6714,15.1689,14.6526,14.9718,806700.0],["2019-10-23",15.0187,15.2534,14.9155,15.2065,1119500.0],["2019-10-24",15.2909,15.3097,14.7934,14.9155,503100.0],["2019-10-25",14.8779,15.0375,14.7934,14.8592,521800.0],["2019-10-28",14.8592,14.9436,14.6245,14.6433,643000.0],["2019-10-29",14.5775,14.7841,14.4461,14.5212,586500.0],["2019-10-30",14.4837,14.5963,14.3241,14.5212,407100.0],["2019-10-31",14.4461,14.4555,14.1833,14.3241,605200.0],["2019-11-01",14.3992,14.7747,14.3429,14.7465,570000.0],["2019-11-04",14.6902,15.2158,14.6057,15.1501,813300.0],["2019-11-05",15.1126,15.2158,14.7465,14.8967,719900.0],["2019-11-06",14.7841,15.0375,14.6245,14.6245,752000.0],["2019-11-07",14.8122,15.075,14.4367,14.953,923400.0],["2019-11-08",14.9624,15.2816,14.7841,15.1595,626300.0],["2019-11-11",15.1126,15.2252,14.7559,14.9624,597300.0],["2019-11-12",15.0375,15.366,14.9249,14.9249,659100.0],["2019-11-13",14.8592,14.9436,14.6433,14.662,579800.0],["2019-11-14",14.6245,14.8685,14.6245,14.7747,433800.0],["2019-11-15",14.8592,14.9249,14.4649,14.5025,1183700.0],["2019-11-18",14.5212,14.7559,14.4274,14.5118,671700.0],["2019-11-19",14.5963,14.709,14.3992,14.418,615600.0],["2019-11-20",14.4367,14.5118,14.2302,14.371,771900.0],["2019-11-21",14.3429,14.3617,14.1176,14.1645,708000.0],["2019-11-22",14.2115,14.2396,13.9393,14.1458,844000.0],["2019-11-25",14.2396,14.3335,14.1458,14.1645,667900.0],["2019-11-26",14.1833,14.4367,14.0331,14.3617,889900.0],["2019-11-27",14.3335,14.5212,14.2866,14.4555,634700.0],["2019-11-29",14.4274,14.4555,14.1739,14.2209,350000.0],["2019-12-02",14.3147,14.3335,13.9862,14.005,1086900.0],["2019-12-03",13.9674,14.1833,13.7797,14.0331,829300.0],["2019-12-04",14.1082,14.2396,14.005,14.1739,2300200.0],["2019-12-05",14.1551,14.249,13.7985,13.9486,970000.0],["2019-12-06",13.9111,14.3053,13.9111,14.127,1564800.0],["2019-12-09",14.1833,14.4367,14.1458,14.4274,1744200.0],["2019-12-10",14.4555,14.5682,14.2396,14.3241,1583700.0],["2019-12-11",14.418,14.4555,14.127,14.1645,873600.0],["2019-12-12",14.2021,14.5306,14.2021,14.3992,1130500.0],["2019-12-13",14.4555,14.953,14.3992,14.9436,1368800.0],["2019-12-16",15.0281,15.4881,14.9812,15.0563,1694800.0],["2019-12-17",15.1314,15.7509,15.1126,15.6946,1814300.0],["2019-12-18",15.7884,16.4267,15.7884,15.9949,1468900.0],["2019-12-19",16.0137,16.3047,15.9949,16.0325,937300.0],["2019-12-20",16.1733,16.4924,16.0513,16.3704,3124600.0],["2019-12-23",16.4737,16.6238,16.1076,16.2578,1237800.0],["2019-12-24",16.3235,16.4455,16.2578,16.2765,359100.0],["2019-12-26",16.361,16.5957,16.361,16.5769,564000.0],["2019-12-27",16.6614,16.7459,16.3329,16.4455,928100.0],["2019-12-30",16.4643,16.5206,16.117,16.2859,838800.0],["2019-12-31",16.239,16.4643,16.2108,16.3141,1177700.0],["2020-01-02",16.483,16.53,16.0325,16.2108,1558600.0],["2020-01-03",16.2301,16.2686,15.4981,15.527,1555500.0],["2020-01-06",15.4114,15.71,15.2284,15.4981,992600.0],["2020-01-07",15.4114,15.5847,15.1128,15.4306,1006300.0],["2020-01-08",15.3054,15.6714,15.2765,15.3921,1673500.0],["2020-01-09",15.4017,15.4981,14.9298,14.9876,1405300.0],["2020-01-10",14.9779,15.2187,14.7275,15.0261,975400.0],["2020-01-13",15.0646,15.4595,15.0357,15.2958,637700.0],["2020-01-14",15.2862,15.6714,15.1513,15.6425,1154700.0],["2020-01-15",15.7678,16.0086,15.7003,15.8256,1255000.0],["2020-01-16",15.9219,16.2783,15.8833,15.9893,791800.0],["2020-01-17",16.0953,16.1723,15.5751,15.604,965300.0],["2020-01-21",15.604,15.7389,15.4114,15.5944,776900.0],["2020-01-22",15.6136,15.71,15.4788,15.5462,594900.0],["2020-01-23",15.527,15.7678,15.315,15.7292,690400.0],["2020-01-24",15.71,15.787,15.4595,15.6329,718100.0],["2020-01-27",15.4595,15.7678,15.4017,15.6233,598800.0],["2020-01-28",15.6233,16.0471,15.6233,15.9508,894800.0],["2020-01-29",15.9989,16.2205,15.7967,15.8159,919600.0],["2020-01-30",15.7678,15.8448,15.6714,15.8159,526200.0],["2020-01-31",15.7485,15.787,15.2669,15.3632,960300.0],["2020-02-03",15.4114,15.6136,15.2669,15.4595,875700.0],["2020-02-04",15.5559,16.0375,15.4306,15.7774,1912900.0],["2020-02-05",15.9797,16.4227,15.893,16.2012,1134600.0],["2020-02-06",16.2879,16.3553,16.153,16.2205,644900.0],["2020-02-07",16.2205,16.2783,15.9508,15.9797,586300.0],["2020-02-10",16.0952,16.2301,15.97,16.1627,839800.0],["2020-02-11",16.2205,16.3746,16.1723,16.3264,933800.0],["2020-02-12",16.5383,17.2415,16.5094,16.7502,2532500.0],["2020-02-13",16.6154,16.6828,15.8737,16.2783,1770000.0],["2020-02-14",16.3746,16.5191,16.0471,16.2301,729900.0],["2020-02-18",16.2301,16.3361,16.0375,16.3264,634100.0],["2020-02-19",16.3264,16.5287,16.1338,16.1434,611300.0],["2020-02-20",16.1338,16.6058,16.1338,16.5769,754000.0],["2020-02-21",16.5865,17.0296,16.5191,16.7599,949800.0],["2020-02-24",16.4805,16.5094,16.2012,16.2205,935300.0],["2020-02-25",16.2397,16.2686,15.2187,15.2669,1501100.0],["2020-02-26",15.3247,15.97,15.0454,15.5366,1071100.0],["2020-02-27",15.2958,15.7581,14.8912,15.1802,1333100.0],["2020-02-28",14.9298,14.9779,13.9858,14.2652,2621400.0],["2020-03-02",14.4096,15.4981,14.3615,15.4884,1778700.0],["2020-03-03",15.6233,15.893,14.9105,15.132,1274200.0],["2020-03-04",15.421,15.9604,15.1417,15.9315,1280400.0],["2020-03-05",15.527,15.9411,15.4114,15.7389,1068500.0],["2020-03-06",15.3343,15.787,15.0165,15.5655,1363800.0],["2020-03-09",14.4385,15.1128,14.0436,14.2555,1495000.0],["2020-03-10",14.8431,15.0357,13.4079,14.1592,1796800.0],["2020-03-11",13.7354,13.9955,12.4736,12.7433,1938700.0],["2020-03-12",11.7223,11.7319,10.1233,10.4316,2752500.0],["2020-03-13",11.4815,11.6549,10.3545,11.6549,1952900.0],["2020-03-16",11.0769,11.5585,10.133,10.1715,1891400.0],["2020-03-17",10.5857,11.3851,10.1233,11.3851,2665900.0],["2020-03-18",10.5664,10.9228,8.7845,8.8037,2200700.0],["2020-03-19",8.7363,9.6803,8.0235,9.6032,2433300.0],["2020-03-20",9.8633,10.2967,9.2661,9.5358,2383500.0],["2020-03-23",9.6032,9.6321,8.2932,8.4088,1904900.0],["2020-03-24",9.0157,9.7862,8.8808,9.7573,1276600.0],["2020-03-25",9.7573,11.0577,9.5551,9.8922,1555800.0],["2020-03-26",10.1137,11.2503,9.8151,10.7398,1568100.0],["2020-03-27",10.1908,11.4911,9.661,10.9999,1173400.0],["2020-03-30",11.0866,11.5585,10.7398,11.52,1324500.0],["2020-03-31",11.6,11.65,10.5,11.17,1654600.0],["2020-04-01",10.5,10.76,10.0,10.08,1097500.0],["2020-04-02",10.09,10.2,9.55,9.78,1082000.0],["2020-04-03",9.75,9.76,8.55,8.98,1438500.0],["2020-04-06",9.44,9.98,9.31,9.6,1124000.0],["2020-04-07",10.2,10.44,9.4,9.48,1469900.0],["2020-04-08",9.8,10.53,9.47,10.34,1190400.0],["2020-04-09",10.87,11.44,10.79,11.26,1396600.0],["2020-04-13",11.5,12.11,11.28,12.02,1316100.0],["2020-04-14",12.56,12.84,12.12,12.48,1095800.0],["2020-04-15",11.92,12.15,11.46,11.96,1080900.0],["2020-04-16",11.85,11.99,11.27,11.39,958700.0],["2020-04-17",11.82,12.25,11.4,11.64,1058700.0],["2020-04-20",11.35,12.08,11.23,11.42,765400.0],["2020-04-21",11.03,11.71,10.93,11.1,852200.0],["2020-04-22",11.39,11.49,11.04,11.1,597200.0],["2020-04-23",11.1,11.44,10.85,10.93,815500.0],["2020-04-24",11.08,11.29,10.82,11.16,596700.0],["2020-04-27",11.29,12.03,11.22,11.84,931800.0],["2020-04-28",12.35,12.59,11.94,12.5,966800.0],["2020-04-29",13.0,13.49,12.91,13.21,1373000.0],["2020-04-30",12.74,13.26,12.56,13.12,1392600.0],["2020-05-01",12.6,12.72,11.8,12.16,1318200.0],["2020-05-04",11.87,12.14,11.55,11.72,1186500.0],["2020-05-05",11.9,12.29,11.73,11.81,838200.0],["2020-05-06",11.85,11.98,11.07,11.54,1349400.0],["2020-05-07",11.86,12.05,10.9,11.0,1255700.0],["2020-05-08",11.25,12.42,11.13,12.33,1400600.0],["2020-05-11",12.0,12.12,11.31,11.65,1617000.0],["2020-05-12",11.68,11.8,11.0,11.0,1299100.0],["2020-05-13",11.1,11.15,10.21,10.33,1378400.0],["2020-05-14",10.18,10.22,9.62,10.05,2337300.0],["2020-05-15",10.05,10.28,9.89,10.24,1218600.0],["2020-05-18",10.7,11.73,10.7,11.62,1781200.0],["2020-05-19",11.53,11.58,11.02,11.06,1006700.0],["2020-05-20",11.22,11.48,11.08,11.43,1080700.0],["2020-05-21",11.29,11.72,11.16,11.58,1078000.0],["2020-05-22",11.5,11.53,11.1,11.48,798200.0],["2020-05-26",11.98,12.28,11.87,12.23,999200.0],["2020-05-27",12.73,13.14,12.26,13.07,1221600.0],["2020-05-28",13.31,13.35,12.45,12.56,762100.0],["2020-05-29",12.3,12.35,11.88,12.03,1245200.0],["2020-06-01",12.19,12.77,12.07,12.55,903200.0],["2020-06-02",12.74,12.88,12.16,12.2,1133700.0],["2020-06-03",12.63,13.22,12.61,12.97,1065800.0],["2020-06-04",12.97,13.12,12.53,12.93,892000.0],["2020-06-05",13.43,14.14,13.34,13.79,1330700.0],["2020-06-08",14.17,14.44,13.7,13.96,1645800.0],["2020-06-09",13.43,14.38,13.25,14.16,1215900.0],["2020-06-10",14.02,14.03,13.11,13.22,1252500.0],["2020-06-11",12.33,12.64,11.89,11.96,1772900.0],["2020-06-12",12.71,12.77,11.87,12.38,1370100.0],["2020-06-15",11.85,12.59,11.8,12.5,1263200.0],["2020-06-16",13.1,13.27,12.33,12.52,1102500.0],["2020-06-17",10.36,10.95,9.85,10.43,9323700.0],["2020-06-18",10.15,10.34,9.91,10.19,3330800.0],["2020-06-19",10.25,10.37,9.67,9.84,5248200.0],["2020-06-22",9.74,10.1,9.4,10.1,2524200.0],["2020-06-23",10.07,10.17,9.57,9.73,2227500.0],["2020-06-24",9.55,9.55,9.06,9.35,2105100.0],["2020-06-25",9.2,9.45,8.95,9.45,2104800.0],["2020-06-26",9.39,9.39,8.92,9.02,3553700.0],["2020-06-29",9.18,9.54,8.97,9.53,2339000.0],["2020-06-30",9.5,9.57,9.11,9.36,2281400.0],["2020-07-01",9.4,9.77,9.28,9.4,3664000.0],["2020-07-02",9.64,9.76,9.41,9.53,1059900.0],["2020-07-06",9.63,9.7,9.04,9.26,1710100.0],["2020-07-07",9.12,9.42,9.04,9.17,1134500.0],["2020-07-08",9.15,9.26,8.96,9.25,1668400.0],["2020-07-09",9.19,9.2,8.76,8.8,1522600.0],["2020-07-10",8.82,9.25,8.82,9.25,1003500.0],["2020-07-13",9.35,9.36,9.0,9.12,1020200.0],["2020-07-14",9.15,9.22,8.91,9.11,1034100.0],["2020-07-15",9.31,9.5,9.2,9.42,1013400.0],["2020-07-16",9.39,9.48,9.2,9.24,598500.0],["2020-07-17",9.21,9.3,9.07,9.14,641400.0],["2020-07-20",9.13,9.13,8.8,8.83,1044900.0],["2020-07-21",8.9,9.28,8.85,9.16,1147700.0],["2020-07-22",9.07,9.26,9.01,9.16,780900.0],["2020-07-23",9.07,9.24,9.01,9.17,775100.0],["2020-07-24",9.17,9.26,8.9,8.91,704400.0],["2020-07-27",8.81,8.87,8.63,8.84,865700.0],["2020-07-28",8.75,9.08,8.75,8.91,814000.0],["2020-07-29",8.97,9.04,8.81,9.04,842100.0],["2020-07-30",8.88,8.98,8.71,8.79,1019000.0],["2020-07-31",8.79,8.92,8.66,8.91,1126700.0],["2020-08-03",8.87,8.98,8.65,8.92,1184800.0],["2020-08-04",8.9,9.56,8.81,9.21,3507500.0],["2020-08-05",9.28,9.32,8.95,9.14,1668300.0],["2020-08-06",8.9,9.02,8.52,8.74,2219900.0],["2020-08-07",8.74,8.79,8.57,8.74,1661000.0],["2020-08-10",8.8,9.07,8.73,8.98,1374700.0],["2020-08-11",9.14,9.47,9.12,9.16,1705100.0],["2020-08-12",9.76,10.14,9.71,9.9,5894400.0],["2020-08-13",9.79,9.94,9.62,9.68,3247500.0],["2020-08-14",9.6,10.12,9.6,9.87,28089800.0],["2020-08-17",9.85,10.09,9.82,10.05,1894400.0],["2020-08-18",9.94,9.97,9.56,9.59,1799400.0],["2020-08-19",9.51,9.54,9.3,9.37,2003300.0],["2020-08-20",9.25,9.58,9.16,9.31,1101500.0],["2020-08-21",9.25,9.38,9.13,9.25,1005100.0],["2020-08-24",9.27,9.66,9.23,9.66,1010300.0],["2020-08-25",9.64,9.77,9.39,9.54,774500.0],["2020-08-26",9.49,9.53,9.19,9.21,963100.0],["2020-08-27",9.2,9.51,9.2,9.43,1155000.0],["2020-08-28",9.52,9.52,9.23,9.35,767500.0],["2020-08-31",9.29,9.45,9.16,9.31,1529800.0],["2020-09-01",9.18,9.41,9.04,9.41,1395700.0],["2020-09-02",9.36,9.54,9.2,9.48,994300.0],["2020-09-03",9.51,9.77,9.41,9.53,1051400.0],["2020-09-04",9.65,9.73,9.17,9.49,1178600.0],["2020-09-08",9.46,9.59,9.12,9.5,1115100.0],["2020-09-09",9.55,9.57,9.31,9.4,997900.0],["2020-09-10",9.35,9.37,9.02,9.06,968700.0],["2020-09-11",9.07,9.09,8.86,9.03,1057100.0],["2020-09-14",9.08,9.17,8.95,9.13,1401700.0],["2020-09-15",9.18,9.29,9.06,9.15,1014200.0],["2020-09-16",9.2,9.28,9.1,9.13,1190700.0],["2020-09-17",9.02,9.11,8.88,8.93,1105000.0],["2020-09-18",9.0,9.0,8.53,8.57,5078800.0],["2020-09-21",8.4,8.47,8.1,8.22,1926400.0],["2020-09-22",8.2,8.34,8.12,8.21,1099900.0],["2020-09-23",8.24,8.48,8.0,8.0,1111100.0],["2020-09-24",8.0,8.24,7.82,8.0,1217100.0],["2020-09-25",8.0,8.15,7.95,8.04,1368100.0],["2020-09-28",8.14,8.46,8.14,8.25,1520400.0],["2020-09-29",8.24,8.33,8.04,8.16,1313500.0],["2020-09-30",8.15,8.39,7.96,8.0,1568300.0],["2020-10-01",8.01,8.24,7.96,8.18,1736400.0],["2020-10-02",8.0,8.32,7.93,8.31,1526000.0],["2020-10-05",8.34,8.43,7.95,8.03,1411500.0],["2020-10-06",8.15,8.23,7.92,7.98,1514600.0],["2020-10-07",8.02,8.11,7.89,7.91,1501800.0],["2020-10-08",7.95,8.0,7.8,7.99,1263800.0],["2020-10-09",8.05,8.14,7.85,7.92,1642300.0],["2020-10-12",7.93,7.95,7.76,7.89,1069800.0],["2020-10-13",7.79,7.85,7.68,7.72,1087600.0],["2020-10-14",7.68,7.89,7.68,7.82,929500.0],["2020-10-15",7.77,8.03,7.75,7.94,933800.0],["2020-10-16",7.9,7.9,7.68,7.76,1010500.0],["2020-10-19",7.79,7.87,7.62,7.64,987400.0],["2020-10-20",7.7,7.88,7.64,7.66,1225900.0],["2020-10-21",7.64,7.67,6.84,6.85,4108500.0],["2020-10-22",6.92,6.94,6.48,6.73,4089600.0],["2020-10-23",6.86,7.04,6.61,6.62,1695500.0],["2020-10-26",6.56,6.57,6.3,6.41,2333500.0],["2020-10-27",6.34,6.43,6.0,6.0,2141200.0],["2020-10-28",5.84,6.21,5.76,5.92,2303000.0],["2020-10-29",5.92,6.35,5.79,6.32,1878800.0],["2020-10-30",6.27,6.55,6.24,6.41,1877900.0],["2020-11-02",6.5,7.25,6.47,7.19,2979000.0],["2020-11-03",7.32,7.64,7.17,7.51,3114100.0],["2020-11-04",6.94,6.98,6.15,6.46,7109700.0],["2020-11-05",6.35,6.44,6.17,6.18,2536700.0],["2020-11-06",6.16,6.23,5.91,6.0,3084800.0],["2020-11-09",6.36,6.59,5.99,6.22,3389700.0],["2020-11-10",6.36,6.53,6.3,6.38,2253500.0],["2020-11-11",6.45,6.62,6.23,6.58,1976200.0],["2020-11-12",6.52,6.54,6.21,6.23,1503000.0],["2020-11-13",6.32,6.62,6.24,6.6,1833700.0],["2020-11-16",6.82,6.92,6.63,6.72,2209200.0],["2020-11-17",6.71,6.92,6.64,6.81,1545100.0],["2020-11-18",6.88,6.88,6.7,6.71,1639400.0],["2020-11-19",6.7,6.83,6.57,6.82,1314800.0],["2020-11-20",6.75,6.84,6.69,6.8,1188800.0],["2020-11-23",6.8,7.16,6.73,7.09,2466000.0],["2020-11-24",7.2,7.94,7.2,7.79,2994900.0],["2020-11-25",7.64,7.9,7.52,7.84,2081100.0],["2020-11-27",7.77,7.87,7.66,7.68,651400.0],["2020-11-30",7.63,7.83,7.08,7.09,2931800.0],["2020-12-01",7.25,7.6,7.25,7.46,1665400.0],["2020-12-02",7.4,7.74,7.38,7.64,1256400.0],["2020-12-03",7.66,7.92,7.57,7.71,1891800.0],["2020-12-04",7.81,7.96,7.74,7.86,1524600.0],["2020-12-07",7.92,8.03,7.58,7.59,1598800.0],["2020-12-08",7.55,7.85,7.53,7.85,1344700.0],["2020-12-09",7.86,7.87,7.64,7.71,1889700.0],["2020-12-10",7.61,7.69,7.5,7.55,1499300.0],["2020-12-11",7.5,7.63,7.5,7.53,1265700.0],["2020-12-14",7.65,7.93,7.57,7.86,1729100.0],["2020-12-15",7.86,7.86,7.62,7.76,1023800.0],["2020-12-16",7.72,7.9,7.53,7.55,1013100.0],["2020-12-17",7.61,7.65,7.5,7.55,961900.0],["2020-12-18",7.52,7.63,7.4,7.4,3149400.0],["2020-12-21",7.29,7.29,7.14,7.2,1582400.0],["2020-12-22",7.2,7.2,6.45,6.45,3807200.0],["2020-12-23",6.56,6.88,6.46,6.73,1866600.0],["2020-12-24",6.73,6.98,6.67,6.98,790500.0],["2020-12-28",7.03,7.07,6.8,7.03,1391900.0],["2020-12-29",7.07,7.12,6.73,6.83,1539000.0],["2020-12-30",6.83,6.86,6.62,6.78,3874100.0],["2020-12-31",6.75,6.75,6.51,6.55,11306800.0],["2021-01-04",6.67,6.85,6.57,6.7,3481900.0],["2021-01-05",6.75,6.88,6.7,6.73,3411800.0],["2021-01-06",6.66,6.93,6.27,6.93,5779100.0],["2021-01-07",6.92,7.16,6.78,6.85,2735600.0],["2021-01-08",6.88,6.9,6.55,6.69,2451100.0],["2021-01-11",6.6,6.67,6.5,6.52,1973300.0],["2021-01-12",6.58,6.87,6.53,6.86,1898700.0],["2021-01-13",6.87,6.97,6.7,6.87,1395100.0],["2021-01-14",6.88,7.21,6.85,7.1,2141900.0],["2021-01-15",7.02,7.43,7.01,7.34,1926300.0],["2021-01-19",7.44,7.53,7.21,7.28,1314700.0],["2021-01-20",7.25,7.26,6.61,6.71,4279700.0],["2021-01-21",6.7,6.93,6.39,6.77,4699300.0],["2021-01-22",6.72,6.79,6.48,6.77,1672400.0],["2021-01-25",6.73,6.83,6.59,6.65,4032000.0],["2021-01-26",6.71,6.79,5.92,6.26,9642600.0],["2021-01-27",6.12,7.31,6.1,7.29,5482300.0],["2021-01-28",7.25,7.39,6.91,6.94,3183700.0],["2021-01-29",6.98,7.89,6.82,7.11,4587700.0],["2021-02-01",7.28,7.38,6.98,7.23,2254800.0],["2021-02-02",7.25,7.56,7.24,7.29,1580100.0],["2021-02-03",7.26,7.32,6.81,6.92,2748800.0],["2021-02-04",6.92,7.3,6.88,7.24,1975400.0],["2021-02-05",7.29,7.39,7.11,7.19,1326200.0],["2021-02-08",7.21,7.71,7.2,7.63,1651400.0],["2021-02-09",7.68,8.13,7.66,7.96,2314500.0],["2021-02-10",8.02,8.05,7.52,7.85,3101800.0],["2021-02-11",7.93,7.95,7.5,7.62,2441100.0],["2021-02-12",7.63,7.82,7.56,7.73,2050400.0],["2021-02-16",7.91,8.05,7.47,7.62,2621500.0],["2021-02-17",7.61,7.74,7.44,7.6,1279700.0],["2021-02-18",7.52,7.55,6.95,6.95,3418400.0],["2021-02-19",7.05,7.21,7.02,7.19,2945600.0],["2021-02-22",7.2,7.74,7.2,7.59,3861100.0],["2021-02-23",7.64,7.65,7.28,7.51,1525400.0],["2021-02-24",7.54,7.77,7.47,7.73,3489400.0],["2021-02-25",7.79,8.81,7.71,8.23,6454500.0],["2021-02-26",8.0,8.0,7.08,7.18,5750300.0],["2021-03-01",7.29,7.59,7.23,7.59,2252300.0],["2021-03-02",7.65,7.69,7.4,7.42,1442800.0],["2021-03-03",7.51,7.68,7.38,7.67,2202000.0],["2021-03-04",7.66,7.99,7.66,7.79,2336300.0],["2021-03-05",7.81,7.94,7.48,7.74,2312900.0],["2021-03-08",7.89,8.18,7.64,8.15,2453500.0],["2021-03-09",8.17,8.36,7.98,8.31,1884600.0],["2021-03-10",8.36,8.55,8.25,8.54,1716100.0],["2021-03-11",8.55,8.68,8.22,8.33,1762000.0],["2021-03-12",8.35,8.59,8.27,8.52,1463800.0],["2021-03-15",8.53,9.19,8.47,9.09,3523900.0],["2021-03-16",9.0,9.24,8.78,9.09,2185500.0],["2021-03-17",9.1,9.42,8.96,9.31,1736900.0],["2021-03-18",9.32,9.85,9.18,9.25,3789800.0],["2021-03-19",9.29,9.51,8.81,9.22,4095100.0],["2021-03-22",9.26,9.32,8.87,9.01,1264800.0],["2021-03-23",8.87,8.92,8.35,8.48,2060900.0],["2021-03-24",8.54,8.88,8.51,8.51,1940300.0],["2021-03-25",8.46,8.73,8.19,8.63,1719500.0],["2021-03-26",8.8,8.95,8.59,8.92,1675300.0],["2021-03-29",8.92,9.22,8.92,9.11,1813900.0],["2021-03-30",9.12,9.18,8.95,9.06,950800.0],["2021-03-31",9.09,9.11,8.76,9.05,1499300.0],["2021-04-01",9.04,9.09,8.8,8.84,1041600.0],["2021-04-05",8.85,8.98,8.68,8.97,1068100.0],["2021-04-06",9.0,9.24,8.99,9.08,1104100.0],["2021-04-07",8.79,8.88,7.41,7.51,12741000.0],["2021-04-08",7.52,7.53,6.88,7.26,8806000.0],["2021-04-09",7.24,7.73,7.2,7.53,5541000.0],["2021-04-12",7.5,7.85,7.45,7.59,3174800.0],["2021-04-13",7.54,7.69,7.45,7.61,1680800.0],["2021-04-14",7.61,8.12,7.56,7.94,2896600.0],["2021-04-15",8.03,8.18,7.88,8.14,1535800.0],["2021-04-16",8.27,8.68,8.18,8.61,3037300.0],["2021-04-19",8.55,8.59,8.34,8.42,2437600.0],["2021-04-20",8.33,8.44,8.21,8.32,2460200.0],["2021-04-21",8.36,8.76,8.27,8.73,2547600.0],["2021-04-22",8.7,8.81,8.38,8.47,1361000.0],["2021-04-23",8.45,8.45,8.18,8.18,1458500.0],["2021-04-26",8.28,8.32,8.12,8.15,1181600.0],["2021-04-27",8.09,8.19,8.0,8.18,1769200.0],["2021-04-28",8.15,8.18,7.84,8.0,2746200.0],["2021-04-29",8.0,8.08,7.77,7.96,2303200.0],["2021-04-30",7.89,7.9,7.54,7.77,2599400.0],["2021-05-03",7.84,8.56,7.76,8.42,2580500.0],["2021-05-04",8.4,8.56,8.3,8.34,1069400.0],["2021-05-05",8.41,8.43,8.19,8.29,1541600.0],["2021-05-06",8.16,8.24,7.55,7.91,3491200.0],["2021-05-07",7.96,8.2,7.84,8.14,1236500.0],["2021-05-10",8.25,8.49,8.06,8.07,2495800.0],["2021-05-11",7.95,8.02,7.62,7.92,1699400.0],["2021-05-12",7.95,8.07,7.69,7.72,1718100.0],["2021-05-13",7.69,7.92,7.52,7.8,1258000.0],["2021-05-14",7.79,7.86,7.6,7.83,1019000.0],["2021-05-17",7.89,8.17,7.71,8.13,1870900.0],["2021-05-18",8.2,8.35,8.1,8.22,1303800.0],["2021-05-19",8.13,8.15,7.92,8.11,1302100.0],["2021-05-20",8.07,8.11,7.87,8.06,1167200.0],["2021-05-21",8.1,8.2,7.95,7.97,1096500.0],["2021-05-24",8.0,8.0,7.71,7.86,1501000.0],["2021-05-25",7.91,7.93,7.55,7.55,1175900.0],["2021-05-26",7.56,7.65,7.37,7.45,1418400.0],["2021-05-27",7.51,7.7,7.46,7.63,1051200.0],["2021-05-28",7.67,7.9,7.63,7.83,1353600.0],["2021-06-01",7.96,8.63,7.96,8.59,2671200.0],["2021-06-02",8.6,8.78,8.54,8.63,1928300.0],["2021-06-03",8.66,9.11,8.5,9.07,1395800.0],["2021-06-04",9.11,9.23,8.86,9.03,1510900.0],["2021-06-07",9.07,9.33,9.01,9.3,1577300.0],["2021-06-08",9.36,9.5,9.27,9.43,1354600.0],["2021-06-09",9.98,11.41,9.84,11.12,15772300.0],["2021-06-10",10.91,10.95,10.23,10.79,4117600.0],["2021-06-11",10.89,11.45,10.76,11.41,2398200.0],["2021-06-14",11.46,11.63,11.28,11.38,1595000.0],["2021-06-15",11.42,11.48,11.08,11.29,1688500.0],["2021-06-16",11.23,12.17,11.13,11.97,2535500.0],["2021-06-17",12.03,12.35,11.8,11.98,1975900.0],["2021-06-18",12.1,12.14,11.66,11.7,2923400.0],["2021-06-21",11.79,11.81,11.2,11.63,1109000.0],["2021-06-22",11.52,11.53,11.1,11.4,876300.0],["2021-06-23",11.35,11.51,11.24,11.24,899300.0],["2021-06-24",11.27,11.67,11.12,11.65,939700.0],["2021-06-25",11.62,11.69,11.14,11.15,1868200.0],["2021-06-28",11.12,11.14,10.68,11.0,1267500.0],["2021-06-29",11.0,11.0,10.68,10.69,1536500.0],["2021-06-30",10.64,10.78,10.47,10.47,1234100.0],["2021-07-01",10.54,10.63,10.47,10.59,769100.0],["2021-07-02",10.53,10.53,10.25,10.49,1348800.0],["2021-07-06",10.45,10.52,10.25,10.48,853700.0],["2021-07-07",10.47,10.73,10.41,10.6,1166700.0],["2021-07-08",10.44,10.66,10.34,10.42,1125900.0],["2021-07-09",10.56,10.83,10.41,10.42,995600.0],["2021-07-12",10.37,10.63,10.23,10.62,1163700.0],["2021-07-13",10.56,10.56,10.11,10.13,1161800.0],["2021-07-14",10.15,10.34,10.11,10.19,562500.0],["2021-07-15",10.16,10.17,9.91,9.97,843100.0],["2021-07-16",10.04,10.12,9.66,9.69,1004300.0],["2021-07-19",9.49,9.67,9.28,9.55,1405400.0],["2021-07-20",9.5,10.14,9.5,10.01,1080000.0],["2021-07-21",10.1,10.42,10.06,10.24,742900.0],["2021-07-22",10.15,10.16,9.78,9.83,543800.0],["2021-07-23",9.79,9.82,9.57,9.73,601600.0],["2021-07-26",9.81,10.23,9.78,10.16,600900.0],["2021-07-27",10.11,10.19,9.9,10.17,471200.0],["2021-07-28",10.16,10.34,9.92,10.13,522200.0],["2021-07-29",10.2,10.38,10.18,10.2,377000.0],["2021-07-30",10.12,10.3,10.09,10.28,1051300.0],["2021-08-02",10.22,10.36,10.02,10.16,661200.0],["2021-08-03",10.22,10.3,9.98,10.04,846200.0],["2021-08-04",10.05,10.34,9.94,10.27,596700.0],["2021-08-05",10.27,10.55,10.02,10.29,841500.0],["2021-08-06",10.32,10.69,10.32,10.51,505800.0],["2021-08-09",10.51,10.8,10.45,10.69,901900.0],["2021-08-10",10.48,10.85,9.75,10.55,829600.0],["2021-08-11",10.57,10.81,10.26,10.8,755400.0],["2021-08-12",10.91,11.0,10.74,10.84,486100.0],["2021-08-13",10.79,10.79,10.59,10.72,432900.0],["2021-08-16",10.6,10.69,10.41,10.55,560000.0],["2021-08-17",10.43,10.55,10.26,10.43,460100.0],["2021-08-18",10.37,10.37,10.0,10.01,641600.0],["2021-08-19",9.87,9.87,9.29,9.37,1109600.0],["2021-08-20",9.27,9.52,9.04,9.39,890000.0],["2021-08-23",9.52,9.52,9.23,9.45,557700.0],["2021-08-24",9.47,9.64,9.41,9.6,602700.0],["2021-08-25",9.58,9.63,9.4,9.54,586700.0],["2021-08-26",9.54,9.54,9.33,9.38,479400.0],["2021-08-27",9.4,9.68,9.31,9.64,593400.0],["2021-08-30",9.69,9.7,9.55,9.62,643300.0],["2021-08-31",9.68,9.81,9.6,9.72,628700.0],["2021-09-01",9.75,9.86,9.66,9.74,635200.0],["2021-09-02",9.83,9.87,9.72,9.77,466000.0],["2021-09-03",9.7,9.7,9.42,9.5,437900.0],["2021-09-07",9.44,9.66,9.38,9.42,620500.0],["2021-09-08",9.43,9.54,9.14,9.18,587300.0],["2021-09-09",9.15,9.24,9.0,9.07,745700.0],["2021-09-10",9.16,9.16,8.88,8.9,738600.0],["2021-09-13",8.97,9.23,8.76,8.98,690900.0],["2021-09-14",9.0,9.0,8.71,8.74,884100.0],["2021-09-15",8.74,8.99,8.73,8.79,714500.0],["2021-09-16",8.83,9.0,8.81,8.81,599400.0],["2021-09-17",8.98,8.98,8.55,8.56,2945100.0],["2021-09-20",8.45,8.78,8.29,8.73,1302600.0],["2021-09-21",8.72,8.9,8.6,8.62,664800.0],["2021-09-22",8.65,8.85,8.55,8.57,816400.0],["2021-09-23",8.66,8.74,8.57,8.62,526700.0],["2021-09-24",8.53,8.66,8.49,8.52,663000.0],["2021-09-27",8.57,9.01,8.54,8.72,864300.0],["2021-09-28",8.74,8.84,8.61,8.69,681000.0],["2021-09-29",8.67,8.97,8.63,8.95,605900.0],["2021-09-30",8.96,9.07,8.87,8.9,573400.0],["2021-10-01",8.84,9.02,8.71,8.88,679000.0],["2021-10-04",8.92,8.93,8.72,8.82,480600.0],["2021-10-05",8.78,8.96,8.71,8.94,522500.0],["2021-10-06",8.84,8.88,8.66,8.87,422500.0],["2021-10-07",8.91,9.08,8.88,8.97,512000.0],["2021-10-08",8.89,9.41,8.89,9.4,1087300.0],["2021-10-11",9.4,9.82,9.4,9.51,718900.0],["2021-10-12",9.47,9.57,9.32,9.48,916500.0],["2021-10-13",9.48,9.49,9.2,9.49,290800.0],["2021-10-14",9.55,9.61,9.44,9.49,387200.0],["2021-10-15",9.72,9.83,9.41,9.41,508100.0],["2021-10-18",9.33,9.37,9.14,9.23,376300.0],["2021-10-19",9.17,9.27,9.06,9.15,288900.0],["2021-10-20",9.14,9.37,9.06,9.23,386200.0],["2021-10-21",9.17,9.24,8.97,9.16,476800.0],["2021-10-22",9.22,9.22,8.94,9.0,479800.0],["2021-10-25",9.02,9.23,8.81,9.0,848600.0],["2021-10-26",8.96,8.97,8.43,8.47,824600.0],["2021-10-27",8.42,8.59,8.23,8.36,730800.0],["2021-10-28",8.37,8.57,8.27,8.56,636700.0],["2021-10-29",8.59,8.62,8.38,8.61,648000.0],["2021-11-01",8.6,8.84,8.49,8.82,549700.0],["2021-11-02",8.73,8.96,8.49,8.92,775500.0],["2021-11-03",8.91,9.33,8.84,9.3,624700.0],["2021-11-04",9.36,9.44,9.1,9.11,484400.0],["2021-11-05",9.3,9.6,9.16,9.57,860600.0],["2021-11-08",9.57,9.7,9.51,9.64,632000.0],["2021-11-09",9.64,10.16,9.62,9.79,655200.0],["2021-11-10",9.88,10.61,9.85,10.6,1168200.0],["2021-11-11",10.62,10.91,10.55,10.87,966900.0],["2021-11-12",10.98,11.39,10.86,11.39,1326200.0],["2021-11-15",11.46,11.86,11.4,11.45,1040700.0],["2021-11-16",11.35,11.63,11.23,11.63,913500.0],["2021-11-17",11.63,11.63,11.29,11.58,764100.0],["2021-11-18",11.61,11.65,11.13,11.32,959300.0],["2021-11-19",11.2,11.65,11.18,11.59,894400.0],["2021-11-22",11.55,11.99,11.36,11.84,774200.0],["2021-11-23",11.9,11.98,11.79,11.88,518800.0],["2021-11-24",11.84,11.95,11.66,11.88,342900.0],["2021-11-26",11.49,11.49,11.04,11.3,516800.0],["2021-11-29",11.51,11.51,11.0,11.07,614800.0],["2021-11-30",11.0,11.08,10.74,10.77,1151800.0],["2021-12-01",11.03,11.23,10.4,10.41,644000.0],["2021-12-02",10.44,10.53,10.12,10.33,1016800.0],["2021-12-03",10.35,10.45,10.05,10.25,585700.0],["2021-12-06",10.42,10.69,10.27,10.43,715600.0],["2021-12-07",10.59,10.78,10.34,10.37,918800.0],["2021-12-08",10.38,10.49,10.02,10.03,493600.0],["2021-12-09",9.94,10.1,9.79,9.8,584400.0],["2021-12-10",9.8,9.87,9.59,9.64,471000.0],["2021-12-13",9.56,9.69,9.31,9.32,653500.0],["2021-12-14",9.26,9.72,9.19,9.69,874800.0],["2021-12-15",9.68,9.84,9.57,9.81,1201200.0],["2021-12-16",9.78,9.89,9.43,9.53,883400.0],["2021-12-17",9.49,10.06,9.31,9.85,3224400.0],["2021-12-20",9.66,9.85,9.42,9.77,1093900.0],["2021-12-21",9.84,10.28,9.83,10.24,563500.0],["2021-12-22",10.13,10.47,10.02,10.29,569100.0],["2021-12-23",10.38,10.44,10.18,10.29,443500.0],["2021-12-27",10.24,10.37,10.11,10.26,624500.0],["2021-12-28",10.07,10.43,10.05,10.28,715100.0],["2021-12-29",10.3,10.44,10.13,10.19,434900.0],["2021-12-30",10.19,10.27,9.96,9.99,504800.0],["2021-12-31",9.98,10.11,9.81,9.97,578400.0],["2022-01-03",10.0,10.41,9.86,10.13,432900.0],["2022-01-04",10.06,10.26,10.06,10.17,463600.0],["2022-01-05",10.17,10.3,9.99,10.05,1062400.0],["2022-01-06",9.99,10.2,9.91,9.98,841600.0],["2022-01-07",9.93,10.42,9.92,10.37,523600.0],["2022-01-10",10.4,10.41,10.11,10.24,524000.0],["2022-01-11",10.24,10.76,10.14,10.69,739100.0],["2022-01-12",10.69,10.8,10.56,10.72,663600.0],["2022-01-13",10.7,10.93,10.63,10.8,596300.0],["2022-01-14",10.68,10.99,10.63,10.95,474600.0],["2022-01-18",10.88,11.07,10.7,10.71,542100.0],["2022-01-19",10.67,10.81,10.49,10.51,648300.0],["2022-01-20",10.52,10.61,10.11,10.11,513100.0],["2022-01-21",10.11,10.35,9.94,9.99,975700.0],["2022-01-24",9.83,10.18,9.65,10.17,1273900.0],["2022-01-25",10.04,10.58,9.99,10.57,1008200.0],["2022-01-26",10.58,10.86,10.49,10.59,840600.0],["2022-01-27",10.57,10.71,10.12,10.2,725100.0],["2022-01-28",10.2,10.2,9.58,9.97,768400.0],["2022-01-31",9.82,10.19,9.72,10.11,901800.0],["2022-02-01",10.07,10.33,10.03,10.29,571000.0],["2022-02-02",10.22,10.3,10.05,10.28,616600.0],["2022-02-03",10.21,10.21,9.87,9.94,724300.0],["2022-02-04",9.87,9.91,9.49,9.73,628900.0],["2022-02-07",9.76,9.93,9.54,9.87,1470700.0],["2022-02-08",9.9,10.05,9.57,9.6,733000.0],["2022-02-09",9.6,10.06,9.53,10.06,686700.0],["2022-02-10",9.59,10.22,9.14,9.69,1138100.0],["2022-02-11",9.78,9.78,9.27,9.72,975000.0],["2022-02-14",9.74,10.04,9.73,9.74,778500.0],["2022-02-15",9.92,10.01,9.75,9.78,509800.0],["2022-02-16",9.79,9.91,9.69,9.84,417200.0],["2022-02-17",9.8,9.9,9.66,9.84,352900.0],["2022-02-18",9.72,9.97,9.68,9.87,668800.0],["2022-02-22",9.8,9.8,9.21,9.24,707900.0],["2022-02-23",9.23,9.38,9.01,9.06,792300.0],["2022-02-24",8.9,9.09,8.77,9.0,2276100.0],["2022-02-25",9.09,9.34,9.08,9.16,710200.0],["2022-02-28",9.05,9.15,8.84,9.11,745300.0],["2022-03-01",9.06,9.15,8.66,8.74,638100.0],["2022-03-02",8.78,8.94,8.66,8.71,1138700.0],["2022-03-03",8.69,8.85,8.63,8.81,596500.0],["2022-03-04",8.7,8.77,8.53,8.73,611200.0],["2022-03-07",8.75,8.84,8.57,8.59,699600.0],["2022-03-08",8.66,8.76,8.39,8.4,717900.0],["2022-03-09",8.63,8.97,8.5,8.93,852000.0],["2022-03-10",8.71,8.99,8.63,8.91,531300.0],["2022-03-11",8.93,9.12,8.81,8.85,761500.0],["2022-03-14",8.93,9.02,8.7,8.85,491100.0],["2022-03-15",8.94,9.48,8.82,9.43,995400.0],["2022-03-16",9.45,9.53,9.19,9.4,632500.0],["2022-03-17",9.37,9.43,9.27,9.38,747100.0],["2022-03-18",9.47,9.52,9.21,9.47,1674600.0],["2022-03-21",9.46,9.75,9.38,9.75,432300.0],["2022-03-22",9.75,9.88,9.64,9.7,553700.0],["2022-03-23",9.62,9.81,9.6,9.75,881300.0],["2022-03-24",9.75,9.81,9.64,9.78,296500.0],["2022-03-25",9.78,10.1,9.78,10.1,490800.0],["2022-03-28",10.13,10.29,9.8,9.98,575400.0],["2022-03-29",10.09,10.29,10.0,10.2,649100.0],["2022-03-30",10.23,10.27,9.98,10.13,588200.0],["2022-03-31",10.08,11.49,10.08,11.17,2845800.0],["2022-04-01",11.1,11.51,10.94,11.49,1182500.0],["2022-04-04",11.45,11.67,11.09,11.65,755300.0],["2022-04-05",11.68,11.86,11.3,11.35,1443400.0],["2022-04-06",11.3,11.56,11.0,11.41,691100.0],["2022-04-07",11.45,11.45,11.12,11.21,612700.0],["2022-04-08",11.19,11.38,11.11,11.17,511200.0],["2022-04-11",11.22,11.3,10.96,11.09,905400.0],["2022-04-12",11.18,11.5,10.98,11.47,615100.0],["2022-04-13",11.53,11.76,11.43,11.7,1198700.0],["2022-04-14",12.2,13.74,12.05,13.45,4925600.0],["2022-04-18",13.38,13.77,13.05,13.14,1501400.0],["2022-04-19",13.19,14.01,13.0,13.79,1481600.0],["2022-04-20",13.79,14.24,13.63,13.81,1838600.0],["2022-04-21",13.87,13.98,13.32,13.41,905400.0],["2022-04-22",13.34,13.58,13.0,13.04,774400.0],["2022-04-25",12.92,13.01,12.4,12.93,1077300.0],["2022-04-26",12.81,12.93,12.45,12.49,1010600.0],["2022-04-27",12.47,12.87,12.4,12.76,553400.0],["2022-04-28",12.88,13.08,12.62,13.0,478200.0],["2022-04-29",12.81,12.96,12.38,12.43,606800.0],["2022-05-02",12.44,12.93,12.22,12.92,1086700.0],["2022-05-03",12.99,13.26,12.74,13.22,580300.0],["2022-05-04",13.27,13.8,13.1,13.73,803900.0],["2022-05-05",11.0,12.34,10.4,11.99,3337600.0],["2022-05-06",11.8,12.47,11.57,12.15,1103800.0],["2022-05-09",11.89,12.14,11.55,11.62,964200.0],["2022-05-10",11.62,11.89,10.55,10.79,1434500.0],["2022-05-11",10.79,10.91,10.28,10.36,1068500.0],["2022-05-12",10.36,10.54,10.01,10.41,1613900.0],["2022-05-13",10.63,10.86,10.41,10.67,1264100.0],["2022-05-16",11.11,11.64,10.98,11.33,1162100.0],["2022-05-17",11.44,11.82,11.29,11.82,888800.0],["2022-05-18",11.64,12.22,11.46,11.57,1012800.0],["2022-05-19",11.33,12.36,11.26,12.1,1343500.0],["2022-05-20",12.21,12.56,11.82,12.16,1484800.0],["2022-05-23",12.32,12.64,12.12,12.42,1074800.0],["2022-05-24",12.34,13.02,12.22,12.91,975700.0],["2022-05-25",12.93,13.36,12.91,13.26,1154900.0],["2022-05-26",13.36,13.51,12.98,13.03,735700.0],["2022-05-27",13.05,13.14,12.87,13.0,933900.0],["2022-05-31",12.92,13.1,12.83,12.87,1288800.0],["2022-06-01",12.9,12.98,12.54,12.61,1174300.0],["2022-06-02",12.75,12.87,12.52,12.68,794500.0],["2022-06-03",12.57,12.58,12.36,12.43,949700.0],["2022-06-06",12.56,12.84,12.35,12.81,1477200.0],["2022-06-07",12.81,13.15,12.76,13.06,867600.0],["2022-06-08",12.92,13.05,12.65,12.82,844800.0],["2022-06-09",12.75,12.76,12.34,12.38,825100.0],["2022-06-10",12.13,12.33,12.06,12.25,637500.0],["2022-06-13",11.93,11.99,11.42,11.65,1142000.0],["2022-06-14",11.64,11.7,11.3,11.51,666400.0],["2022-06-15",11.59,11.76,11.37,11.54,599000.0],["2022-06-16",11.25,11.33,10.67,10.75,2109400.0],["2022-06-17",10.78,10.95,10.35,10.86,2443000.0],["2022-06-21",11.0,11.4,10.88,11.1,743600.0],["2022-06-22",10.98,11.2,10.81,11.0,858800.0],["2022-06-23",11.0,11.11,10.79,11.09,575900.0],["2022-06-24",11.22,11.75,11.22,11.67,894800.0],["2022-06-27",11.67,11.95,11.61,11.63,560100.0],["2022-06-28",11.77,11.89,11.35,11.4,664200.0],["2022-06-29",11.36,11.36,10.92,11.28,852500.0],["2022-06-30",10.98,11.19,10.94,11.11,967500.0],["2022-07-01",11.1,11.28,10.98,11.14,612000.0],["2022-07-05",10.88,11.19,10.67,11.14,961300.0],["2022-07-06",11.11,11.17,10.34,10.76,958900.0],["2022-07-07",10.92,10.98,10.74,10.77,572500.0],["2022-07-08",10.79,11.19,10.79,11.05,416900.0],["2022-07-11",11.07,11.3,11.01,11.21,518200.0],["2022-07-12",11.14,11.36,11.01,11.11,538400.0],["2022-07-13",10.95,10.98,10.68,10.92,453400.0],["2022-07-14",10.65,10.83,10.63,10.73,366500.0],["2022-07-15",10.93,11.2,10.77,10.99,563700.0],["2022-07-18",11.05,11.16,10.93,10.98,471600.0],["2022-07-19",11.2,11.56,11.05,11.29,1034400.0],["2022-07-20",11.29,11.58,11.22,11.56,911900.0],["2022-07-21",11.34,11.4,10.94,11.07,532900.0],["2022-07-22",11.13,11.17,10.92,11.0,447700.0],["2022-07-25",11.06,11.16,10.96,10.98,1050500.0],["2022-07-26",10.98,11.2,10.98,11.12,1109100.0],["2022-07-27",11.11,11.32,11.0,11.21,876000.0],["2022-07-28",11.28,11.33,10.98,11.02,1337900.0],["2022-07-29",10.99,10.99,10.56,10.77,723200.0],["2022-08-01",10.62,10.84,10.57,10.63,847300.0],["2022-08-02",10.78,11.03,10.71,10.9,1909600.0],["2022-08-03",10.72,10.72,10.11,10.38,2877300.0],["2022-08-04",10.34,10.44,9.77,9.82,1476200.0],["2022-08-05",9.7,9.79,9.51,9.58,1532100.0],["2022-08-08",9.64,9.75,9.54,9.62,1290000.0],["2022-08-09",9.66,9.66,9.42,9.5,1284200.0],["2022-08-10",9.62,9.76,9.53,9.6,1539200.0],["2022-08-11",9.67,9.93,9.64,9.87,1470100.0],["2022-08-12",9.99,10.15,9.98,10.07,2701400.0],["2022-08-15",10.05,10.44,9.87,10.3,2097900.0],["2022-08-16",10.3,10.35,10.05,10.11,2159100.0],["2022-08-17",10.03,10.11,9.9,10.08,1980800.0],["2022-08-18",10.2,10.2,9.94,9.98,1032100.0],["2022-08-19",9.9,9.9,9.65,9.79,787400.0],["2022-08-22",9.66,9.92,9.6,9.75,1925700.0],["2022-08-23",9.74,9.88,9.69,9.79,1753100.0],["2022-08-24",9.75,9.79,9.63,9.63,905000.0],["2022-08-25",9.7,9.85,9.61,9.78,736100.0],["2022-08-26",9.82,9.85,9.65,9.77,2087300.0],["2022-08-29",9.69,10.13,9.66,10.06,910200.0],["2022-08-30",10.1,10.1,9.65,9.66,664000.0],["2022-08-31",9.58,9.66,9.51,9.53,1073300.0],["2022-09-01",9.5,9.61,9.38,9.6,619100.0],["2022-09-02",9.79,9.84,9.47,9.54,629700.0],["2022-09-06",9.61,9.65,9.21,9.36,1179600.0],["2022-09-07",9.3,9.65,9.29,9.59,690800.0],["2022-09-08",9.53,9.61,9.26,9.38,670600.0],["2022-09-09",9.43,9.76,9.42,9.67,652300.0],["2022-09-12",9.69,9.9,9.69,9.87,595100.0],["2022-09-13",9.62,9.85,9.43,9.56,903300.0],["2022-09-14",9.56,9.66,9.33,9.66,894700.0],["2022-09-15",9.6,9.87,9.53,9.58,925200.0],["2022-09-16",9.62,9.86,9.54,9.74,3462000.0],["2022-09-19",9.6,9.74,9.56,9.7,514300.0],["2022-09-20",9.61,9.61,9.29,9.44,948400.0],["2022-09-21",9.56,9.64,9.42,9.53,623100.0],["2022-09-22",9.49,9.58,9.36,9.48,675900.0],["2022-09-23",9.28,9.28,8.98,9.19,1140100.0],["2022-09-26",9.11,9.22,8.89,8.93,988700.0],["2022-09-27",9.04,9.2,8.86,8.89,839400.0],["2022-09-28",8.94,9.18,8.85,9.11,702400.0],["2022-09-29",9.0,9.03,8.7,8.82,569900.0],["2022-09-30",8.84,8.96,8.72,8.84,1177500.0],["2022-10-03",9.06,9.41,9.01,9.39,851800.0],["2022-10-04",9.52,9.84,9.52,9.8,1369600.0],["2022-10-05",9.66,9.76,9.25,9.74,695300.0],["2022-10-06",9.63,9.72,9.57,9.64,570200.0],["2022-10-07",9.51,9.56,9.31,9.43,935900.0],["2022-10-10",9.49,9.66,9.45,9.54,544600.0],["2022-10-11",9.49,9.82,9.4,9.62,601800.0],["2022-10-12",9.56,9.56,9.12,9.17,756700.0],["2022-10-13",9.06,9.59,8.96,9.57,695500.0],["2022-10-14",9.58,9.65,9.32,9.4,525500.0],["2022-10-17",9.6,9.89,9.42,9.52,754000.0],["2022-10-18",9.71,9.83,9.47,9.5,749100.0],["2022-10-19",9.47,9.67,9.41,9.63,671500.0],["2022-10-20",9.66,9.72,9.47,9.53,625500.0],["2022-10-21",9.62,9.62,9.4,9.55,944800.0],["2022-10-24",9.64,9.76,9.49,9.67,1174800.0],["2022-10-25",9.71,9.97,9.59,9.88,1037000.0],["2022-10-26",9.99,10.2,9.91,10.06,761300.0],["2022-10-27",10.19,10.45,10.06,10.32,897500.0],["2022-10-28",10.38,10.5,10.2,10.36,762500.0],["2022-10-31",10.32,10.51,10.27,10.47,748600.0],["2022-11-01",10.55,10.57,10.14,10.21,995900.0],["2022-11-02",10.12,10.36,9.94,9.95,851700.0],["2022-11-03",9.35,10.59,9.16,10.5,1603400.0],["2022-11-04",10.67,11.22,10.56,11.21,1168100.0],["2022-11-07",11.23,11.95,11.23,11.91,1490100.0],["2022-11-08",11.85,11.88,11.61,11.69,1424300.0],["2022-11-09",11.2,11.28,10.81,10.93,2521900.0],["2022-11-10",11.26,11.36,11.11,11.2,1398500.0],["2022-11-11",11.12,11.13,10.72,10.78,928100.0],["2022-11-14",10.75,11.25,10.43,11.03,1355000.0],["2022-11-15",11.29,11.76,11.23,11.59,1262500.0],["2022-11-16",11.61,12.31,11.61,11.87,1603100.0],["2022-11-17",11.8,12.13,11.67,12.12,781000.0],["2022-11-18",12.21,12.44,12.08,12.14,1264900.0],["2022-11-21",12.01,12.28,11.87,12.17,975600.0],["2022-11-22",12.25,12.26,11.89,12.01,856200.0],["2022-11-23",11.99,12.22,11.97,12.15,423400.0],["2022-11-25",12.14,12.36,12.14,12.19,327400.0],["2022-11-28",12.12,12.53,12.01,12.15,889700.0],["2022-11-29",12.48,13.47,12.42,13.05,1693700.0],["2022-11-30",12.99,13.38,12.89,13.28,1366200.0],["2022-12-01",13.24,13.5,13.09,13.15,865200.0],["2022-12-02",13.02,13.15,12.68,12.78,687000.0],["2022-12-05",12.75,12.92,12.61,12.74,717000.0],["2022-12-06",12.9,13.09,12.75,12.84,692400.0],["2022-12-07",12.76,12.85,11.89,11.96,1255800.0],["2022-12-08",12.1,12.27,12.0,12.08,665700.0],["2022-12-09",11.98,12.04,11.71,11.73,1023500.0],["2022-12-12",11.73,11.73,11.45,11.61,824300.0],["2022-12-13",11.64,11.93,11.57,11.72,942200.0],["2022-12-14",11.74,11.93,11.63,11.85,721900.0],["2022-12-15",11.62,11.68,11.45,11.55,823200.0],["2022-12-16",11.36,11.57,11.3,11.4,4779400.0],["2022-12-19",11.49,12.03,11.37,11.98,2026000.0],["2022-12-20",11.87,12.04,11.38,11.39,1374900.0],["2022-12-21",11.56,11.9,11.49,11.79,652600.0],["2022-12-22",11.71,11.8,11.51,11.71,723300.0],["2022-12-23",11.73,11.9,11.63,11.86,436600.0],["2022-12-27",11.94,12.4,11.77,12.35,968900.0],["2022-12-28",11.9,12.05,11.45,11.66,1747300.0],["2022-12-29",11.69,11.82,11.55,11.64,532600.0],["2022-12-30",11.55,11.68,11.49,11.56,765100.0],["2023-01-03",11.67,11.78,11.4,11.48,808200.0],["2023-01-04",11.53,11.61,11.3,11.35,757500.0],["2023-01-05",11.35,11.48,11.11,11.36,848500.0],["2023-01-06",11.45,11.57,11.38,11.49,614200.0],["2023-01-09",11.49,11.49,11.19,11.36,968000.0],["2023-01-10",11.35,11.35,11.06,11.19,720500.0],["2023-01-11",11.23,11.46,10.95,11.42,864000.0],["2023-01-12",11.51,11.66,11.42,11.58,781200.0],["2023-01-13",11.55,11.62,11.45,11.5,527300.0],["2023-01-17",11.45,11.6,11.28,11.28,614500.0],["2023-01-18",11.28,11.33,10.98,11.04,833800.0],["2023-01-19",10.95,11.05,10.75,11.0,1190000.0],["2023-01-20",11.11,11.15,10.95,11.09,1041800.0],["2023-01-23",11.14,11.14,10.7,10.71,999700.0],["2023-01-24",10.61,10.81,10.59,10.61,994400.0],["2023-01-25",10.56,11.01,10.5,11.0,1159300.0],["2023-01-26",10.99,11.0,10.55,10.82,982900.0],["2023-01-27",10.82,10.91,10.55,10.56,460900.0],["2023-01-30",10.47,10.58,10.29,10.38,723800.0],["2023-01-31",10.52,10.79,10.5,10.64,1282800.0],["2023-02-01",10.56,10.78,10.38,10.61,1070600.0],["2023-02-02",10.67,10.85,10.5,10.61,816700.0],["2023-02-03",10.58,10.65,10.36,10.45,1140000.0],["2023-02-06",10.4,10.42,10.0,10.11,1145000.0],["2023-02-07",10.1,10.26,9.99,10.19,1293300.0],["2023-02-08",10.09,10.16,10.0,10.08,1803600.0],["2023-02-09",10.08,11.48,10.04,11.4,3629200.0],["2023-02-10",11.32,11.54,11.17,11.54,1524200.0],["2023-02-13",11.65,11.88,11.49,11.6,1522300.0],["2023-02-14",11.42,11.55,10.65,10.89,2614300.0],["2023-02-15",10.73,10.89,10.51,10.82,930200.0],["2023-02-16",10.67,11.03,10.43,10.99,1152700.0],["2023-02-17",11.02,11.05,10.56,10.56,872500.0],["2023-02-21",10.43,10.55,10.25,10.5,1053000.0],["2023-02-22",10.51,10.62,10.06,10.06,1462100.0],["2023-02-23",10.16,10.24,10.0,10.14,767700.0],["2023-02-24",10.0,10.15,9.96,10.04,718100.0],["2023-02-27",10.15,10.16,9.79,9.81,656800.0],["2023-02-28",9.79,9.83,9.66,9.71,1011600.0],["2023-03-01",9.75,9.92,9.7,9.81,655200.0],["2023-03-02",9.71,9.78,9.58,9.74,738900.0],["2023-03-03",9.82,10.25,9.77,10.14,1133100.0],["2023-03-06",10.03,10.04,9.59,9.68,1045300.0],["2023-03-07",9.8,9.8,9.19,9.47,1091800.0],["2023-03-08",9.45,9.83,9.44,9.83,851800.0],["2023-03-09",9.75,9.88,9.51,9.55,1140900.0],["2023-03-10",9.5,9.82,9.49,9.58,1311200.0],["2023-03-13",9.39,9.55,9.27,9.27,1217700.0],["2023-03-14",9.43,9.75,9.41,9.68,1550600.0],["2023-03-15",9.4,9.51,9.3,9.4,1639400.0],["2023-03-16",9.28,9.31,9.07,9.08,1209900.0],["2023-03-17",8.95,9.23,8.89,8.98,3513000.0],["2023-03-20",9.01,9.19,8.92,8.95,963900.0],["2023-03-21",9.11,9.21,9.0,9.01,989000.0],["2023-03-22",9.06,9.11,8.93,8.93,828400.0],["2023-03-23",8.96,9.15,8.92,8.99,1113600.0],["2023-03-24",8.9,9.1,8.84,9.01,606100.0],["2023-03-27",9.13,9.18,8.98,9.09,705400.0],["2023-03-28",9.08,9.24,9.02,9.1,525900.0],["2023-03-29",9.18,9.2,8.97,9.08,936200.0],["2023-03-30",9.13,9.18,9.02,9.11,524000.0],["2023-03-31",9.15,9.22,9.03,9.2,963100.0],["2023-04-03",9.2,9.36,9.18,9.25,618400.0],["2023-04-04",9.31,9.31,9.0,9.09,524700.0],["2023-04-05",9.08,9.13,8.99,9.11,564700.0],["2023-04-06",9.14,9.36,9.11,9.34,583100.0],["2023-04-10",9.31,9.52,9.31,9.51,901700.0],["2023-04-11",9.57,9.66,9.48,9.57,1106400.0],["2023-04-12",9.63,9.67,9.42,9.43,644400.0],["2023-04-13",9.45,9.59,9.41,9.57,745900.0],["2023-04-14",9.6,9.7,9.3,9.35,787300.0],["2023-04-17",9.35,9.38,9.13,9.19,437000.0],["2023-04-18",9.18,9.22,9.0,9.05,396200.0],["2023-04-19",8.94,9.21,8.84,9.17,686700.0],["2023-04-20",9.09,9.19,9.03,9.18,593200.0],["2023-04-21",9.15,9.24,9.1,9.2,778000.0],["2023-04-24",9.2,9.27,9.11,9.24,638000.0],["2023-04-25",9.07,9.07,8.44,8.52,1605600.0],["2023-04-26",8.47,8.62,8.26,8.33,940500.0],["2023-04-27",8.37,8.6,8.35,8.5,844200.0],["2023-04-28",8.47,8.8,8.47,8.79,677700.0],["2023-05-01",8.74,8.89,8.72,8.79,562700.0],["2023-05-02",8.68,8.75,8.56,8.67,831600.0],["2023-05-03",8.6,8.74,8.52,8.53,1006100.0],["2023-05-04",8.47,8.57,7.84,8.37,1903000.0],["2023-05-05",8.51,8.91,8.51,8.72,923000.0],["2023-05-08",8.66,9.3,8.45,9.28,1937000.0],["2023-05-09",9.2,9.67,8.95,9.51,3196800.0],["2023-05-10",9.73,9.73,9.14,9.18,1755900.0],["2023-05-11",9.11,9.54,9.0,9.38,1803600.0],["2023-05-12",9.42,9.47,8.87,9.21,1134900.0],["2023-05-15",9.2,9.2,8.83,8.86,878900.0],["2023-05-16",8.78,9.12,8.72,8.88,565300.0],["2023-05-17",8.96,8.99,8.75,8.9,762900.0],["2023-05-18",8.89,9.06,8.86,8.91,593800.0],["2023-05-19",8.98,9.0,8.79,8.86,730000.0],["2023-05-22",8.93,8.94,8.77,8.84,810300.0],["2023-05-23",8.8,8.99,8.79,8.81,677200.0],["2023-05-24",8.76,9.01,8.73,8.95,979500.0],["2023-05-25",8.86,8.86,8.37,8.49,874400.0],["2023-05-26",8.52,8.6,8.41,8.44,542200.0],["2023-05-30",8.37,8.48,8.27,8.39,815100.0],["2023-05-31",8.31,8.68,8.28,8.62,820900.0],["2023-06-01",8.66,8.8,8.58,8.69,863500.0],["2023-06-02",8.8,9.01,8.7,8.91,702000.0],["2023-06-05",8.8,8.8,8.57,8.62,678000.0],["2023-06-06",8.64,9.27,8.64,9.21,837300.0],["2023-06-07",9.33,9.57,9.27,9.46,1008500.0],["2023-06-08",9.41,9.51,9.26,9.4,634400.0],["2023-06-09",9.42,9.42,9.13,9.24,865700.0],["2023-06-12",9.14,9.67,9.1,9.26,1110900.0],["2023-06-13",9.32,9.4,9.13,9.14,780700.0],["2023-06-14",9.19,9.38,9.04,9.09,769200.0],["2023-06-15",9.16,9.37,9.02,9.36,950400.0],["2023-06-16",9.7,9.72,9.16,9.3,2672500.0],["2023-06-20",9.3,9.41,9.18,9.36,788300.0],["2023-06-21",9.29,9.58,9.25,9.5,910800.0],["2023-06-22",9.5,9.5,9.37,9.42,964800.0],["2023-06-23",9.31,9.52,9.29,9.45,1556500.0],["2023-06-26",9.5,9.62,9.44,9.47,754000.0],["2023-06-27",9.45,9.62,9.33,9.56,477300.0],["2023-06-28",9.54,9.54,9.35,9.46,404100.0],["2023-06-29",9.5,9.61,9.36,9.4,536000.0],["2023-06-30",9.44,9.49,9.33,9.41,573300.0],["2023-07-03",9.39,9.56,9.38,9.54,209800.0],["2023-07-05",9.43,9.46,9.19,9.24,519800.0],["2023-07-06",9.16,9.24,9.06,9.11,451500.0],["2023-07-07",9.13,9.25,9.12,9.14,504500.0],["2023-07-10",9.12,9.29,9.1,9.19,487100.0],["2023-07-11",9.24,9.39,9.17,9.3,394400.0],["2023-07-12",9.43,9.58,9.4,9.51,471100.0],["2023-07-13",9.54,9.69,9.48,9.55,544700.0],["2023-07-14",9.49,9.52,9.32,9.36,335500.0],["2023-07-17",9.3,9.47,9.24,9.26,894800.0],["2023-07-18",9.31,9.41,9.24,9.34,409400.0],["2023-07-19",9.4,9.43,9.26,9.28,571800.0],["2023-07-20",9.32,9.36,9.19,9.28,568600.0],["2023-07-21",9.34,9.4,9.18,9.2,400600.0],["2023-07-24",9.2,9.5,9.18,9.5,521800.0],["2023-07-25",9.48,9.64,9.37,9.61,426100.0],["2023-07-26",9.53,9.73,9.53,9.68,647500.0],["2023-07-27",9.68,9.69,9.38,9.43,549800.0],["2023-07-28",9.52,9.63,9.46,9.52,555400.0],["2023-07-31",9.5,9.74,9.5,9.7,637200.0],["2023-08-01",9.72,9.83,9.56,9.72,512500.0],["2023-08-02",9.62,9.69,9.54,9.65,297600.0],["2023-08-03",9.57,9.63,9.43,9.48,412000.0],["2023-08-04",9.44,9.6,9.4,9.52,394700.0],["2023-08-07",9.56,9.64,9.43,9.47,466100.0],["2023-08-08",9.83,10.24,9.52,9.96,1374100.0],["2023-08-09",10.0,10.65,9.98,10.57,1187400.0],["2023-08-10",10.68,10.77,10.12,10.3,1118200.0],["2023-08-11",10.3,10.72,10.2,10.49,800100.0],["2023-08-14",10.25,10.5,10.1,10.46,656200.0],["2023-08-15",10.36,10.54,10.26,10.32,589700.0],["2023-08-16",10.33,10.49,10.23,10.24,730800.0],["2023-08-17",10.27,10.28,10.13,10.27,590400.0],["2023-08-18",10.2,10.51,10.2,10.33,630200.0],["2023-08-21",10.33,10.4,10.23,10.32,385200.0],["2023-08-22",10.3,10.38,10.19,10.24,385300.0],["2023-08-23",10.26,10.4,10.19,10.35,321200.0],["2023-08-24",10.32,10.48,10.27,10.27,455800.0],["2023-08-25",10.3,10.37,10.08,10.16,446900.0],["2023-08-28",10.16,10.34,10.14,10.25,441000.0],["2023-08-29",10.25,10.47,10.23,10.43,402300.0],["2023-08-30",10.41,10.95,10.34,10.86,673800.0],["2023-08-31",10.82,10.88,10.7,10.76,477800.0],["2023-09-01",10.8,11.02,10.75,11.0,619300.0],["2023-09-05",10.84,10.84,10.37,10.65,646100.0],["2023-09-06",10.68,10.74,10.41,10.58,596900.0],["2023-09-07",10.59,10.61,10.33,10.6,516500.0],["2023-09-08",10.58,10.58,10.05,10.11,563600.0],["2023-09-11",10.07,10.38,9.94,10.17,891800.0],["2023-09-12",10.22,10.24,10.02,10.09,426900.0],["2023-09-13",10.14,10.16,10.02,10.11,478300.0],["2023-09-14",10.25,10.41,10.2,10.34,437200.0],["2023-09-15",10.27,10.38,10.15,10.34,2177600.0],["2023-09-18",10.34,10.4,10.21,10.26,344800.0],["2023-09-19",10.31,10.39,10.12,10.37,482500.0],["2023-09-20",10.4,10.65,10.38,10.44,452000.0],["2023-09-21",10.4,10.7,10.26,10.64,547700.0],["2023-09-22",10.72,10.9,10.63,10.79,796800.0],["2023-09-25",10.73,10.88,10.64,10.69,473100.0],["2023-09-26",10.61,10.69,10.53,10.64,735500.0],["2023-09-27",10.81,11.23,10.71,11.07,1027100.0],["2023-09-28",11.05,11.28,11.05,11.16,677200.0],["2023-09-29",11.14,11.34,11.14,11.25,832500.0],["2023-10-02",11.25,11.47,11.22,11.43,914200.0],["2023-10-03",11.36,11.47,10.99,11.11,772400.0],["2023-10-04",11.08,11.18,10.83,11.04,572500.0],["2023-10-05",10.99,11.17,10.94,11.13,864000.0],["2023-10-06",11.09,11.33,11.08,11.23,1299400.0],["2023-10-09",11.31,11.55,11.25,11.4,943000.0],["2023-10-10",11.43,11.63,11.33,11.38,939200.0],["2023-10-11",11.36,11.41,11.27,11.41,793800.0],["2023-10-12",11.42,11.44,11.16,11.3,635200.0],["2023-10-13",11.36,11.43,10.85,11.02,756800.0],["2023-10-16",11.08,11.45,11.08,11.31,927700.0],["2023-10-17",11.24,11.38,11.24,11.27,752700.0],["2023-10-18",11.15,11.21,11.03,11.11,581200.0],["2023-10-19",11.37,11.39,11.09,11.24,1168500.0],["2023-10-20",11.25,11.57,11.23,11.41,1838300.0],["2023-10-23",11.34,11.79,11.32,11.72,1201100.0],["2023-10-24",11.72,12.54,11.72,12.52,2294400.0],["2023-10-25",12.44,12.83,12.37,12.55,1616500.0],["2023-10-26",12.67,12.91,12.55,12.81,1105800.0],["2023-10-27",12.7,12.89,12.36,12.36,1109000.0],["2023-10-30",12.48,12.65,12.41,12.5,812800.0],["2023-10-31",12.5,12.74,12.5,12.7,788000.0],["2023-11-01",12.74,13.04,12.71,13.0,976600.0],["2023-11-02",13.04,13.5,13.01,13.26,1213300.0],["2023-11-03",13.47,13.6,13.3,13.3,1003300.0],["2023-11-06",13.26,13.48,13.19,13.42,1126900.0],["2023-11-07",13.03,14.44,12.61,14.12,2514900.0],["2023-11-08",14.21,14.37,13.84,14.13,1178000.0],["2023-11-09",14.12,14.12,13.59,13.69,1018500.0],["2023-11-10",13.71,13.82,13.62,13.63,830000.0],["2023-11-13",13.54,13.6,13.32,13.57,577100.0],["2023-11-14",13.94,14.08,13.6,13.91,1178100.0],["2023-11-15",13.83,14.0,13.62,13.69,782900.0],["2023-11-16",13.75,13.82,13.53,13.6,802400.0],["2023-11-17",13.66,13.78,13.6,13.73,821800.0],["2023-11-20",13.78,13.93,13.68,13.8,759300.0],["2023-11-21",13.53,13.82,13.4,13.58,627100.0],["2023-11-22",13.7,14.27,13.69,14.25,917100.0],["2023-11-24",14.18,14.4,14.08,14.3,546300.0],["2023-11-27",14.23,14.86,14.2,14.83,885800.0],["2023-11-28",14.75,15.06,14.6,14.78,1445500.0],["2023-11-29",14.8,14.88,14.62,14.69,1171800.0],["2023-11-30",14.64,14.8,14.38,14.47,788700.0],["2023-12-01",14.38,14.57,14.27,14.43,853000.0],["2023-12-04",14.38,14.4,13.81,14.04,1065000.0],["2023-12-05",14.06,14.19,13.81,13.99,656000.0],["2023-12-06",13.99,14.13,13.58,13.73,882800.0],["2023-12-07",13.8,13.92,13.65,13.75,3382800.0],["2023-12-08",13.75,13.98,13.73,13.81,833900.0],["2023-12-11",13.77,13.9,13.54,13.63,936900.0],["2023-12-12",13.56,13.98,13.44,13.89,901700.0],["2023-12-13",13.95,14.41,13.92,14.3,1149200.0],["2023-12-14",14.4,14.55,14.28,14.33,1193400.0],["2023-12-15",14.27,14.6,14.27,14.36,2829300.0],["2023-12-18",14.44,14.44,14.21,14.26,802000.0],["2023-12-19",14.29,14.43,14.26,14.34,772100.0],["2023-12-20",14.3,14.46,14.22,14.25,691300.0],["2023-12-21",14.33,14.59,14.3,14.59,710200.0],["2023-12-22",14.64,14.7,14.5,14.62,709800.0],["2023-12-26",14.66,14.78,14.56,14.69,367800.0],["2023-12-27",14.8,14.83,14.54,14.62,454500.0],["2023-12-28",14.64,14.67,14.54,14.61,447700.0],["2023-12-29",14.63,14.63,14.36,14.53,876900.0],["2024-01-02",14.45,14.54,14.3,14.45,814300.0],["2024-01-03",14.39,14.76,14.28,14.56,765700.0],["2024-01-04",14.65,14.67,14.06,14.07,1107900.0],["2024-01-05",14.07,14.16,13.8,13.83,1012600.0],["2024-01-08",13.94,14.04,13.83,13.97,701800.0],["2024-01-09",13.81,13.82,13.56,13.61,763100.0],["2024-01-10",13.59,14.13,13.57,13.88,1169100.0],["2024-01-11",13.82,13.85,13.58,13.83,809700.0],["2024-01-12",13.99,13.99,13.57,13.58,797900.0],["2024-01-16",13.48,13.63,13.36,13.57,561500.0],["2024-01-17",13.4,13.59,13.37,13.52,578500.0],["2024-01-18",13.59,13.77,13.48,13.59,653400.0],["2024-01-19",13.67,13.8,13.5,13.79,1122400.0],["2024-01-22",13.9,14.63,13.9,14.45,1149400.0],["2024-01-23",14.55,14.83,14.47,14.7,864800.0],["2024-01-24",14.88,15.11,14.72,15.01,1061800.0],["2024-01-25",15.08,15.12,14.35,14.47,923700.0],["2024-01-26",14.46,14.68,14.42,14.54,604300.0],["2024-01-29",14.57,14.88,14.45,14.88,637700.0],["2024-01-30",14.84,14.99,14.56,14.58,533900.0],["2024-01-31",14.59,14.59,14.04,14.22,900000.0],["2024-02-01",14.29,14.67,14.11,14.67,988300.0],["2024-02-02",14.58,14.72,14.42,14.49,868400.0],["2024-02-05",14.4,14.55,14.21,14.41,978100.0],["2024-02-06",14.35,14.35,14.05,14.12,745800.0],["2024-02-07",14.2,14.49,14.11,14.15,1282200.0],["2024-02-08",14.17,15.13,13.58,15.0,1523000.0],["2024-02-09",15.05,15.17,14.61,14.84,1480200.0],["2024-02-12",15.03,15.05,14.6,14.69,1375000.0],["2024-02-13",14.34,14.92,14.17,14.33,1612000.0],["2024-02-14",14.46,14.53,13.94,14.11,1299000.0],["2024-02-15",14.25,14.62,14.08,14.24,1523700.0],["2024-02-16",14.16,14.81,14.07,14.6,1443300.0],["2024-02-20",14.39,14.46,14.23,14.26,1235900.0],["2024-02-21",14.26,14.54,14.23,14.31,893800.0],["2024-02-22",14.36,14.39,14.1,14.27,862200.0],["2024-02-23",14.29,14.48,14.22,14.32,862400.0],["2024-02-26",14.28,14.69,14.27,14.46,1083500.0],["2024-02-27",14.51,14.82,14.51,14.62,1177800.0],["2024-02-28",14.53,15.13,14.48,14.81,1345800.0],["2024-02-29",15.14,15.38,15.05,15.23,1200800.0],["2024-03-01",15.21,15.25,14.77,14.99,788900.0],["2024-03-04",14.93,14.99,14.46,14.55,836400.0],["2024-03-05",14.43,14.72,14.3,14.53,936200.0],["2024-03-06",14.72,14.93,14.56,14.76,674600.0],["2024-03-07",14.85,14.97,14.67,14.85,639100.0],["2024-03-08",14.89,14.89,14.49,14.87,635000.0],["2024-03-11",14.8,14.92,14.63,14.87,577300.0],["2024-03-12",14.82,15.09,14.56,14.64,1188700.0],["2024-03-13",14.6,15.03,14.56,14.76,832600.0],["2024-03-14",14.82,14.89,14.5,14.58,744200.0],["2024-03-15",14.56,14.9,14.54,14.85,2626700.0],["2024-03-18",14.78,14.84,14.5,14.52,821400.0],["2024-03-19",14.45,14.99,14.37,14.72,1484600.0],["2024-03-20",14.68,15.71,14.68,15.68,1341300.0],["2024-03-21",15.68,16.21,15.6,16.11,1265600.0],["2024-03-22",16.12,16.15,15.88,16.09,632000.0],["2024-03-25",16.1,16.24,15.82,15.83,941900.0],["2024-03-26",15.97,16.04,15.65,15.65,770500.0],["2024-03-27",15.77,15.85,15.54,15.65,634300.0],["2024-03-28",15.64,15.87,15.54,15.61,762100.0],["2024-04-01",15.64,15.94,15.47,15.54,758900.0],["2024-04-02",15.44,15.44,14.97,15.26,853300.0],["2024-04-03",15.15,15.5,15.15,15.38,410600.0],["2024-04-04",15.52,15.71,15.26,15.36,465200.0],["2024-04-05",15.29,15.94,15.29,15.62,902700.0],["2024-04-08",15.7,16.1,15.62,16.09,745800.0],["2024-04-09",16.19,16.24,15.88,15.97,508500.0],["2024-04-10",15.61,15.91,15.4,15.71,844000.0],["2024-04-11",15.77,15.87,15.44,15.72,476500.0],["2024-04-12",15.58,15.69,15.2,15.38,366700.0],["2024-04-15",15.43,15.49,15.12,15.2,328400.0],["2024-04-16",15.08,15.32,15.04,15.12,401600.0],["2024-04-17",15.2,15.27,14.84,14.87,403500.0],["2024-04-18",14.89,14.97,14.49,14.7,652300.0],["2024-04-19",14.7,14.94,14.59,14.73,818300.0],["2024-04-22",14.84,15.1,14.81,14.94,462700.0],["2024-04-23",14.94,15.27,14.94,15.13,439500.0],["2024-04-24",15.13,15.16,14.99,15.12,542200.0],["2024-04-25",14.94,15.09,14.86,14.97,429000.0],["2024-04-26",14.98,15.15,14.9,15.06,576800.0],["2024-04-29",15.14,15.2,14.98,15.1,591000.0],["2024-04-30",15.1,15.1,14.87,14.9,606300.0],["2024-05-01",14.87,15.14,14.84,14.84,614900.0],["2024-05-02",14.96,15.37,14.93,15.29,481100.0],["2024-05-03",15.43,15.45,15.15,15.26,543800.0],["2024-05-06",15.39,15.47,15.22,15.29,626200.0],["2024-05-07",15.22,15.36,15.03,15.31,1083800.0],["2024-05-08",15.17,15.39,15.0,15.36,657000.0],["2024-05-09",16.15,16.15,15.03,15.49,1272000.0],["2024-05-10",15.47,15.63,15.36,15.56,746900.0],["2024-05-13",15.56,15.61,15.04,15.23,904400.0],["2024-05-14",15.42,15.42,15.0,15.15,785100.0],["2024-05-15",15.2,15.24,14.86,14.9,637400.0],["2024-05-16",14.84,15.41,14.81,15.11,772300.0],["2024-05-17",15.19,15.2,15.03,15.03,491100.0],["2024-05-20",15.23,15.3,15.08,15.1,767300.0],["2024-05-21",15.03,15.55,15.03,15.54,914300.0],["2024-05-22",15.52,15.9,15.52,15.64,793800.0],["2024-05-23",15.59,15.69,15.19,15.36,577500.0],["2024-05-24",15.3,15.57,15.26,15.54,530700.0],["2024-05-28",15.65,15.77,15.16,15.17,668500.0],["2024-05-29",15.07,15.25,15.05,15.06,520500.0],["2024-05-30",15.14,15.73,15.14,15.6,694100.0],["2024-05-31",15.63,16.07,15.63,16.05,663300.0],["2024-06-03",16.17,16.54,16.11,16.43,870200.0],["2024-06-04",16.43,16.45,16.07,16.37,889400.0],["2024-06-05",16.35,16.35,15.79,15.8,786200.0],["2024-06-06",15.66,15.98,15.54,15.58,598200.0],["2024-06-07",15.49,15.56,15.33,15.42,431100.0],["2024-06-10",15.26,15.32,14.7,14.79,2103800.0],["2024-06-11",11.01,12.39,10.74,11.86,6251200.0],["2024-06-12",11.85,11.96,11.32,11.41,1661700.0],["2024-06-13",11.35,11.76,11.25,11.74,1342100.0],["2024-06-14",11.67,11.86,11.57,11.61,843300.0],["2024-06-17",11.53,11.8,11.43,11.55,1224800.0],["2024-06-18",11.58,11.62,11.25,11.31,1274700.0],["2024-06-20",11.26,11.54,11.24,11.33,1136900.0],["2024-06-21",11.36,11.43,11.23,11.37,2382000.0],["2024-06-24",11.47,11.63,11.35,11.44,671900.0],["2024-06-25",11.46,12.24,11.46,12.2,1004500.0],["2024-06-26",12.11,12.24,11.92,12.05,871400.0],["2024-06-27",12.03,12.24,11.95,12.24,648800.0],["2024-06-28",12.46,13.06,12.45,12.98,2207100.0],["2024-07-01",12.99,13.59,12.82,13.54,1250800.0],["2024-07-02",13.48,13.69,13.36,13.56,852600.0],["2024-07-03",13.56,13.57,13.06,13.3,533800.0],["2024-07-05",13.24,13.35,13.1,13.25,865100.0],["2024-07-08",13.32,13.39,13.17,13.28,697200.0],["2024-07-09",13.29,13.37,13.12,13.22,666500.0],["2024-07-10",13.28,13.4,13.13,13.15,673100.0],["2024-07-11",13.31,13.39,13.01,13.21,1071000.0],["2024-07-12",13.3,13.4,13.09,13.34,820500.0],["2024-07-15",14.43,14.6,13.87,14.41,1810600.0],["2024-07-16",14.48,15.09,14.37,15.03,1171400.0],["2024-07-17",14.9,15.22,14.7,14.7,1009500.0],["2024-07-18",14.63,14.98,14.24,14.33,604600.0],["2024-07-19",14.37,14.55,14.26,14.44,929100.0],["2024-07-22",14.18,14.65,14.12,14.54,684100.0],["2024-07-23",14.61,14.95,14.58,14.84,609500.0],["2024-07-24",14.74,14.86,14.11,14.12,1036700.0],["2024-07-25",14.18,14.57,14.09,14.33,687300.0],["2024-07-26",14.56,14.69,14.41,14.62,784600.0],["2024-07-29",14.73,14.78,14.09,14.23,757100.0],["2024-07-30",14.35,14.46,13.91,14.06,740100.0],["2024-07-31",14.2,14.37,13.85,13.94,686900.0],["2024-08-01",13.94,13.94,13.38,13.44,833100.0],["2024-08-02",13.08,13.31,12.86,12.99,768100.0],["2024-08-05",12.39,12.39,11.82,12.2,1891200.0],["2024-08-06",12.19,12.34,11.91,12.19,935600.0],["2024-08-07",12.46,12.46,11.98,12.26,1362600.0],["2024-08-08",13.0,13.19,12.21,12.67,1133400.0],["2024-08-09",12.64,12.79,12.4,12.44,1145900.0],["2024-08-12",12.5,12.7,12.2,12.61,619500.0],["2024-08-13",12.58,12.58,12.28,12.43,678700.0],["2024-08-14",12.5,12.91,12.38,12.89,1167200.0],["2024-08-15",13.1,13.1,12.41,12.78,813600.0],["2024-08-16",12.7,12.91,12.64,12.72,727000.0],["2024-08-19",12.79,12.96,12.73,12.87,608200.0],["2024-08-20",12.83,13.23,12.37,13.05,1623800.0],["2024-08-21",13.15,13.49,13.07,13.42,707600.0],["2024-08-22",13.39,13.6,13.26,13.45,761900.0],["2024-08-23",13.5,13.83,13.48,13.82,778400.0],["2024-08-26",13.86,13.94,13.4,13.58,944600.0],["2024-08-27",13.52,13.6,13.37,13.59,847500.0],["2024-08-28",13.59,13.96,13.58,13.79,978000.0],["2024-08-29",13.94,13.94,13.53,13.63,753500.0],["2024-08-30",13.69,13.89,13.62,13.78,678400.0],["2024-09-03",13.64,13.74,13.09,13.24,1039700.0],["2024-09-04",13.23,13.28,12.96,13.12,425300.0],["2024-09-05",13.14,13.24,12.9,13.2,695300.0],["2024-09-06",13.16,13.21,12.91,13.06,610200.0],["2024-09-09",13.17,13.45,12.91,13.21,1038600.0],["2024-09-10",13.28,13.28,12.87,13.15,701600.0],["2024-09-11",12.68,12.87,12.13,12.8,1523300.0],["2024-09-12",12.86,13.12,12.8,12.8,831500.0],["2024-09-13",12.86,13.2,12.65,13.16,716500.0],["2024-09-16",13.2,13.51,13.11,13.34,572700.0],["2024-09-17",13.45,13.64,13.34,13.36,773200.0],["2024-09-18",13.44,13.5,12.8,12.88,1256800.0],["2024-09-19",13.14,13.14,12.68,12.73,996700.0],["2024-09-20",12.65,12.87,12.32,12.37,4786400.0],["2024-09-23",12.53,12.94,12.47,12.94,1141900.0],["2024-09-24",12.96,13.21,12.9,13.04,1269500.0],["2024-09-25",13.08,13.23,12.62,12.66,718800.0],["2024-09-26",12.76,12.93,12.64,12.66,520300.0],["2024-09-27",12.73,12.83,12.51,12.62,516200.0],["2024-09-30",12.62,12.87,12.45,12.65,1870200.0],["2024-10-01",12.58,12.61,12.41,12.43,952900.0],["2024-10-02",12.4,12.74,12.4,12.52,679100.0],["2024-10-03",12.43,12.58,12.24,12.51,631200.0],["2024-10-04",12.68,12.68,12.33,12.61,844400.0],["2024-10-07",12.46,12.74,12.38,12.72,453700.0],["2024-10-08",12.8,12.8,12.61,12.72,515200.0],["2024-10-09",12.72,12.88,12.61,12.72,403300.0],["2024-10-10",12.62,12.88,12.45,12.88,516300.0],["2024-10-11",12.88,13.19,12.86,13.06,574900.0],["2024-10-14",13.12,13.73,13.12,13.72,636000.0],["2024-10-15",13.73,13.96,13.62,13.79,849100.0],["2024-10-16",13.79,14.09,13.75,13.9,414700.0],["2024-10-17",13.87,14.05,13.78,13.94,504600.0],["2024-10-18",13.95,13.95,13.68,13.87,512500.0],["2024-10-21",13.85,13.89,13.51,13.68,461800.0],["2024-10-22",13.63,13.96,13.58,13.82,331300.0],["2024-10-23",13.74,13.99,13.41,13.58,526300.0],["2024-10-24",13.61,13.81,13.52,13.67,522200.0],["2024-10-25",13.73,13.99,13.67,13.69,394700.0],["2024-10-28",13.86,14.49,13.78,14.45,1008200.0],["2024-10-29",14.41,14.69,14.32,14.6,996400.0],["2024-10-30",14.51,14.75,14.31,14.32,750700.0],["2024-10-31",14.28,14.38,13.76,13.81,940100.0],["2024-11-01",13.9,14.02,13.21,13.31,1305500.0],["2024-11-04",13.19,13.25,12.66,13.19,2389000.0],["2024-11-05",13.4,13.87,13.33,13.63,1181600.0],["2024-11-06",16.96,18.24,16.5,17.58,6542300.0],["2024-11-07",18.38,22.35,17.95,22.08,4078700.0],["2024-11-08",22.55,24.99,21.86,22.52,4147800.0],["2024-11-11",24.75,24.84,23.8,23.94,3264500.0],["2024-11-12",23.44,23.85,21.96,22.13,2331500.0],["2024-11-13",22.15,22.53,21.51,21.52,2355200.0],["2024-11-14",22.0,22.09,21.15,21.43,1491500.0],["2024-11-15",21.49,21.86,21.06,21.36,1088600.0],["2024-11-18",21.2,21.36,20.56,21.14,1242200.0],["2024-11-19",20.8,22.05,20.79,22.01,1181800.0],["2024-11-20",22.0,22.16,21.17,21.47,726400.0],["2024-11-21",21.54,21.89,21.22,21.8,702100.0],["2024-11-22",22.0,23.09,21.41,22.01,2840100.0],["2024-11-25",22.17,22.48,21.71,21.97,1228500.0],["2024-11-26",21.75,22.34,21.7,21.94,781600.0],["2024-11-27",22.14,22.98,21.96,22.49,1672800.0],["2024-11-29",22.78,23.32,22.11,22.33,735900.0],["2024-12-02",22.33,22.33,19.76,21.64,1788600.0],["2024-12-03",21.45,21.49,21.11,21.35,1154200.0],["2024-12-04",21.36,21.95,20.97,21.88,1328300.0],["2024-12-05",21.88,22.12,21.26,21.37,868700.0],["2024-12-06",21.56,21.58,21.01,21.52,792800.0],["2024-12-09",21.37,22.33,21.16,21.93,1440500.0],["2024-12-10",22.83,23.52,22.21,22.25,2322300.0],["2024-12-11",22.24,22.55,21.74,21.86,963700.0],["2024-12-12",21.82,22.27,21.7,22.02,698000.0],["2024-12-13",22.02,22.03,21.51,21.88,555600.0],["2024-12-16",21.88,22.12,21.39,21.75,742500.0],["2024-12-17",21.34,21.81,21.06,21.39,1021600.0],["2024-12-18",21.72,21.72,20.22,20.53,966400.0],["2024-12-19",20.88,21.3,20.73,21.0,1065200.0],["2024-12-20",20.67,21.32,20.38,20.85,3917100.0],["2024-12-23",21.25,21.52,20.79,21.15,677700.0],["2024-12-24",21.15,21.79,21.03,21.64,350600.0],["2024-12-26",21.64,22.1,21.52,21.78,716900.0],["2024-12-27",21.58,21.93,21.23,21.33,687100.0],["2024-12-30",21.18,21.83,21.18,21.58,887600.0],["2024-12-31",21.64,22.33,21.6,21.74,973300.0],["2025-01-02",21.77,22.14,21.36,21.73,803700.0],["2025-01-03",21.71,22.34,21.39,22.22,638900.0],["2025-01-06",22.22,22.53,21.81,21.96,812000.0],["2025-01-07",21.95,21.97,20.86,21.92,968100.0],["2025-01-08",21.79,22.98,21.67,22.97,1450400.0],["2025-01-10",22.64,22.99,21.88,22.08,993600.0],["2025-01-13",21.8,22.11,21.3,22.09,555400.0],["2025-01-14",22.24,22.63,21.95,22.34,839400.0],["2025-01-15",23.34,23.45,22.45,22.82,1071300.0],["2025-01-16",22.76,23.24,22.66,22.71,1052200.0],["2025-01-17",23.04,23.61,22.87,23.05,1495100.0],["2025-01-21",23.52,23.85,21.94,22.94,1573600.0],["2025-01-22",22.6,22.89,21.57,22.24,1490100.0],["2025-01-23",22.26,22.61,21.55,21.66,927800.0],["2025-01-24",21.58,21.95,21.06,21.24,1162600.0],["2025-01-27",21.12,21.71,20.68,20.87,1302500.0],["2025-01-28",20.88,20.93,19.64,20.22,1299300.0],["2025-01-29",20.22,20.76,20.18,20.51,1053300.0],["2025-01-30",20.8,21.14,20.37,20.71,1168000.0],["2025-01-31",20.6,20.83,20.3,20.46,1669000.0],["2025-02-03",19.99,20.29,19.72,20.01,663900.0],["2025-02-04",19.69,19.8,18.65,18.88,1861700.0],["2025-02-05",19.17,19.41,18.7,19.25,1244500.0],["2025-02-06",19.25,19.36,18.38,18.76,1238700.0],["2025-02-07",18.67,18.72,18.14,18.43,939600.0],["2025-02-10",18.48,19.02,18.37,18.84,1791400.0],["2025-02-11",16.99,18.98,16.46,18.04,4415000.0],["2025-02-12",18.01,19.5,18.0,19.18,2638700.0],["2025-02-13",19.35,19.94,18.99,19.06,1560300.0],["2025-02-14",19.03,19.24,18.66,18.83,979700.0],["2025-02-18",18.73,19.2,18.36,19.19,1659600.0],["2025-02-19",19.0,19.37,18.8,19.14,949400.0],["2025-02-20",19.06,19.07,18.5,18.53,762000.0],["2025-02-21",18.76,18.76,17.46,18.02,1240100.0],["2025-02-24",18.2,18.48,17.86,18.23,1116000.0],["2025-02-25",18.16,18.31,17.7,18.2,1110800.0],["2025-02-26",18.09,18.65,18.03,18.16,1795600.0],["2025-02-27",18.0,19.34,17.94,18.92,1723000.0],["2025-02-28",18.78,18.89,18.26,18.76,1596500.0],["2025-03-03",18.85,19.23,17.99,18.18,1131300.0],["2025-03-04",17.93,18.3,17.54,18.03,1121500.0],["2025-03-05",18.33,18.68,17.91,18.4,974200.0],["2025-03-06",19.12,19.61,18.5,19.17,1473200.0],["2025-03-07",19.13,19.44,18.15,19.07,2357600.0],["2025-03-10",18.72,19.27,18.53,19.0,1404700.0],["2025-03-11",18.94,19.23,18.53,18.73,1413000.0],["2025-03-12",19.12,20.28,19.04,20.09,1917600.0],["2025-03-13",19.98,20.28,19.5,19.86,1075000.0],["2025-03-14",20.02,20.47,19.98,20.32,642600.0],["2025-03-17",20.06,20.16,19.68,20.08,1012300.0],["2025-03-18",20.0,20.29,19.73,19.83,1102900.0],["2025-03-19",20.01,20.58,19.83,20.36,830800.0],["2025-03-20",20.21,21.02,20.2,20.54,863900.0],["2025-03-21",20.38,20.38,19.95,20.01,2439800.0],["2025-03-24",20.33,20.46,20.02,20.37,889200.0],["2025-03-25",20.26,20.42,20.06,20.25,677600.0],["2025-03-26",20.18,20.53,20.05,20.51,1029000.0],["2025-03-27",20.3,20.75,20.29,20.62,847100.0],["2025-03-28",20.61,20.73,20.1,20.41,581100.0],["2025-03-31",19.98,20.41,19.71,20.29,805700.0],["2025-04-01",20.08,20.63,19.83,20.6,776100.0],["2025-04-02",20.28,21.07,20.28,20.71,1038000.0],["2025-04-03",19.81,20.75,19.52,20.45,938800.0],["2025-04-04",19.81,20.0,19.07,19.41,987500.0],["2025-04-07",18.54,20.15,18.28,19.5,1705000.0],["2025-04-08",19.92,20.19,18.89,19.06,1126300.0],["2025-04-09",19.02,21.44,18.97,20.38,1607800.0],["2025-04-10",20.0,20.88,19.39,20.86,1146400.0],["2025-04-11",20.95,21.58,20.82,21.48,1107200.0],["2025-04-14",21.73,21.88,21.25,21.51,752200.0],["2025-04-15",21.5,22.23,21.41,22.1,1217800.0],["2025-04-16",21.97,22.15,21.59,21.95,764700.0],["2025-04-17",21.87,22.4,21.72,22.21,707300.0],["2025-04-21",22.22,22.43,21.32,21.51,1213100.0],["2025-04-22",21.97,21.97,21.43,21.67,1093200.0],["2025-04-23",21.92,22.12,21.37,21.63,1239200.0],["2025-04-24",21.67,22.26,21.63,21.89,1059500.0],["2025-04-25",21.8,22.58,21.72,22.25,2149800.0],["2025-04-28",22.3,22.7,21.83,22.2,907900.0],["2025-04-29",22.12,22.87,22.1,22.78,1151200.0],["2025-04-30",22.62,22.72,22.03,22.64,1103500.0],["2025-05-01",22.61,23.1,22.43,22.79,702000.0],["2025-05-02",22.93,23.27,22.74,22.89,979300.0],["2025-05-05",22.94,23.06,22.69,22.96,619600.0],["2025-05-06",22.57,23.24,22.5,23.06,976300.0],["2025-05-07",22.73,23.27,22.3,22.6,1992600.0],["2025-05-08",22.98,23.54,21.9,22.02,2598600.0],["2025-05-09",22.2,22.33,21.52,21.88,1081200.0],["2025-05-12",22.09,22.33,21.39,21.64,1105100.0],["2025-05-13",21.67,22.02,21.63,21.72,687300.0],["2025-05-14",21.73,21.77,21.31,21.57,711400.0],["2025-05-15",21.74,22.35,21.69,21.92,1117500.0],["2025-05-16",21.88,22.0,21.66,21.89,748500.0],["2025-05-19",22.08,22.71,21.84,22.71,855000.0],["2025-05-20",22.76,23.2,22.38,22.57,877800.0],["2025-05-21",22.31,22.68,22.15,22.35,817800.0],["2025-05-22",22.5,22.6,22.22,22.4,727000.0],["2025-05-23",22.34,22.34,21.98,22.11,568300.0],["2025-05-27",22.19,22.5,22.04,22.42,957800.0],["2025-05-28",22.46,22.5,21.76,21.89,910200.0],["2025-05-29",21.91,21.98,21.66,21.92,504700.0],["2025-05-30",21.92,22.1,21.59,21.96,1171400.0],["2025-06-02",21.84,22.25,21.82,21.92,744400.0],["2025-06-03",21.99,22.03,21.56,21.95,858500.0],["2025-06-04",21.88,22.04,21.64,22.0,658300.0],["2025-06-05",21.87,22.05,20.7,21.6,1279000.0],["2025-06-06",21.78,22.07,21.62,21.98,572400.0],["2025-06-09",22.3,22.65,22.07,22.29,1113700.0],["2025-06-10",22.4,22.42,21.82,21.84,816000.0],["2025-06-11",22.05,22.27,21.41,21.44,853600.0],["2025-06-12",21.43,21.63,21.3,21.48,1157700.0],["2025-06-13",21.14,21.29,20.38,20.61,1197700.0],["2025-06-16",20.77,20.99,20.51,20.73,1095800.0],["2025-06-17",20.56,20.69,20.35,20.47,793100.0],["2025-06-18",20.35,20.66,20.2,20.65,810300.0],["2025-06-20",20.75,20.93,20.45,20.49,1536200.0],["2025-06-23",20.54,20.58,20.09,20.49,649300.0],["2025-06-24",20.67,20.71,20.17,20.37,641800.0],["2025-06-25",20.42,20.5,20.08,20.1,445800.0],["2025-06-26",20.18,20.54,20.09,20.52,560600.0],["2025-06-27",20.61,20.86,20.37,20.77,1393300.0],["2025-06-30",21.0,21.15,20.52,21.07,965000.0],["2025-07-01",21.07,21.55,20.54,21.06,1066700.0],["2025-07-02",20.96,21.04,20.42,21.04,841600.0],["2025-07-03",21.15,21.73,20.92,21.68,772800.0],["2025-07-07",22.7,23.19,21.99,22.53,1886300.0],["2025-07-08",22.48,22.48,21.63,22.06,1212000.0],["2025-07-09",21.99,22.33,21.64,22.29,951200.0],["2025-07-10",22.16,22.4,22.05,22.23,722600.0],["2025-07-11",22.16,22.26,21.87,21.94,644800.0],["2025-07-14",21.99,22.3,21.9,22.09,986000.0],["2025-07-15",22.0,22.12,21.25,21.25,908100.0],["2025-07-16",21.33,21.86,21.22,21.4,923000.0],["2025-07-17",21.26,21.65,21.26,21.34,1087800.0],["2025-07-18",21.37,21.47,20.77,20.81,1442300.0],["2025-07-21",20.71,20.81,20.17,20.24,1418600.0],["2025-07-22",20.17,20.61,19.73,19.73,1166100.0],["2025-07-23",19.73,20.02,19.73,19.82,965000.0],["2025-07-24",19.92,20.07,19.65,19.97,886500.0],["2025-07-25",20.03,21.02,19.94,20.73,1114600.0],["2025-07-28",20.66,20.66,20.1,20.12,972900.0],["2025-07-29",20.27,20.36,19.82,19.96,597900.0],["2025-07-30",19.96,20.13,19.59,19.8,568100.0],["2025-07-31",19.6,20.13,19.45,20.04,636600.0],["2025-08-01",19.98,19.98,19.45,19.61,705300.0],["2025-08-04",19.68,19.82,19.27,19.66,560100.0],["2025-08-05",19.72,20.16,19.52,20.11,736300.0],["2025-08-06",20.29,20.66,19.48,19.6,2237300.0],["2025-08-07",21.53,21.65,19.92,20.0,2005600.0],["2025-08-08",20.19,21.08,20.17,20.5,1575600.0],["2025-08-11",20.57,20.65,19.95,20.19,895600.0],["2025-08-12",20.29,20.81,19.88,20.7,1281300.0],["2025-08-13",20.72,20.88,20.3,20.66,994200.0],["2025-08-14",20.67,20.72,20.45,20.46,1061900.0],["2025-08-15",20.63,21.1,20.4,20.82,950900.0],["2025-08-18",20.76,20.88,20.56,20.67,718000.0],["2025-08-19",20.26,21.06,20.02,21.05,1397600.0],["2025-08-20",21.15,21.15,20.74,20.98,1132900.0],["2025-08-21",20.87,20.91,20.43,20.45,911500.0],["2025-08-22",20.54,21.07,20.4,20.79,1229400.0],["2025-08-25",20.77,21.02,20.43,20.54,1150100.0],["2025-08-26",20.44,20.63,20.26,20.37,1448900.0],["2025-08-27",20.39,20.69,20.34,20.54,617300.0],["2025-08-28",20.54,20.54,20.11,20.18,642400.0],["2025-08-29",20.1,20.37,19.93,20.28,1119600.0],["2025-09-02",20.18,20.23,19.81,20.11,495200.0],["2025-09-03",20.04,20.28,19.95,20.06,748200.0],["2025-09-04",20.11,20.11,19.75,19.87,541700.0],["2025-09-05",19.78,19.88,19.53,19.67,685200.0],["2025-09-08",19.59,19.7,19.39,19.62,1049500.0],["2025-09-09",19.6,20.53,19.51,20.43,1004100.0],["2025-09-10",20.4,20.65,20.2,20.33,831600.0],["2025-09-11",20.33,21.45,20.3,21.42,1426900.0],["2025-09-12",21.29,21.42,20.99,21.1,1089300.0],["2025-09-15",21.02,21.42,20.74,20.97,1024400.0],["2025-09-16",20.91,21.01,20.53,20.63,699200.0],["2025-09-17",20.74,21.03,20.6,20.67,849400.0],["2025-09-18",20.64,21.03,20.64,20.93,792100.0],["2025-09-19",21.0,21.17,20.81,20.91,2316400.0],["2025-09-22",20.91,21.19,20.73,21.15,988700.0],["2025-09-23",21.15,21.84,21.15,21.23,1042300.0],["2025-09-24",21.13,21.68,21.13,21.54,832000.0],["2025-09-25",21.62,21.75,21.27,21.38,1017700.0],["2025-09-26",21.43,21.76,21.41,21.55,519900.0],["2025-09-29",22.1,22.46,21.39,21.54,1214700.0],["2025-09-30",21.49,21.54,20.32,20.35,761100.0],["2025-10-01",20.22,21.02,20.0,20.55,791300.0],["2025-10-02",20.54,20.56,19.48,19.48,971700.0],["2025-10-03",19.5,20.04,19.5,19.82,895600.0],["2025-10-06",19.74,19.89,19.03,19.09,693100.0],["2025-10-07",19.0,19.1,18.72,18.93,1232900.0],["2025-10-08",19.06,19.06,18.61,18.75,1128000.0],["2025-10-09",18.75,18.79,18.26,18.31,684100.0],["2025-10-10",18.26,18.58,17.86,17.99,884000.0],["2025-10-13",18.0,18.1,17.78,17.93,962200.0],["2025-10-14",17.95,18.37,17.8,18.17,1058000.0],["2025-10-15",18.02,18.34,17.86,17.98,1050100.0],["2025-10-16",17.88,17.96,17.58,17.74,1273700.0],["2025-10-17",17.73,17.97,17.7,17.96,685200.0],["2025-10-20",18.0,18.13,17.76,18.02,508000.0],["2025-10-21",18.03,18.49,17.97,18.27,395000.0],["2025-10-22",18.3,18.6,18.23,18.44,791600.0],["2025-10-23",18.49,18.91,18.39,18.72,643400.0],["2025-10-24",18.94,18.94,18.57,18.78,458400.0],["2025-10-27",18.8,18.86,18.52,18.56,480800.0],["2025-10-28",18.5,18.53,18.25,18.37,562600.0],["2025-10-29",18.16,19.32,17.99,18.66,1108500.0],["2025-10-30",18.57,18.7,18.2,18.32,1018600.0],["2025-10-31",18.35,18.66,18.22,18.53,1145700.0],["2025-11-03",18.49,19.1,18.21,18.85,925400.0],["2025-11-04",18.82,18.84,18.31,18.43,553100.0],["2025-11-05",18.39,19.01,18.24,18.64,1100800.0],["2025-11-06",17.08,18.11,16.02,16.79,2642800.0],["2025-11-07",16.7,16.96,16.28,16.95,1922600.0],["2025-11-10",17.59,18.31,17.44,17.45,1821800.0],["2025-11-11",17.34,17.47,17.01,17.23,1325100.0],["2025-11-12",17.21,17.44,17.05,17.08,1299400.0],["2025-11-13",17.01,17.13,16.71,16.75,1279300.0],["2025-11-14",16.85,17.33,16.75,17.19,1185500.0],["2025-11-17",17.1,17.18,16.17,16.22,1145100.0],["2025-11-18",16.13,16.34,15.95,16.13,1031700.0],["2025-11-19",16.1,17.58,16.08,16.76,2170400.0],["2025-11-20",16.77,17.2,16.61,16.71,1141200.0],["2025-11-21",16.79,17.28,16.76,17.07,948500.0],["2025-11-24",17.03,17.43,17.0,17.34,1231700.0],["2025-11-25",17.44,17.84,17.4,17.72,933600.0],["2025-11-26",17.77,18.1,17.77,17.88,1405600.0],["2025-11-28",17.84,18.12,17.84,18.05,492900.0],["2025-12-01",17.9,18.25,17.87,17.93,816100.0],["2025-12-02",18.12,18.41,17.96,18.28,884400.0],["2025-12-03",18.27,18.65,18.19,18.6,878500.0],["2025-12-04",18.56,18.71,18.46,18.61,735900.0],["2025-12-05",18.7,18.94,18.55,18.64,785000.0],["2025-12-08",18.64,18.87,18.5,18.58,985000.0],["2025-12-09",18.7,18.94,18.48,18.78,885200.0],["2025-12-10",18.78,18.94,18.56,18.59,1323900.0],["2025-12-11",18.66,18.98,18.48,18.95,896300.0],["2025-12-12",18.99,19.15,18.82,18.9,838800.0],["2025-12-15",19.01,19.2,18.86,18.99,1042400.0],["2025-12-16",19.14,19.46,18.97,19.02,878700.0],["2025-12-17",18.93,19.55,18.9,19.47,898700.0],["2025-12-18",19.56,19.81,19.56,19.62,781000.0],["2025-12-19",19.47,19.6,18.93,18.97,2858300.0],["2025-12-22",18.95,19.37,18.84,19.34,1003600.0],["2025-12-23",19.25,19.34,18.95,18.99,703400.0],["2025-12-24",18.9,19.19,18.86,19.1,329200.0],["2025-12-26",19.05,19.29,19.05,19.22,520200.0],["2025-12-29",19.13,19.35,19.11,19.35,580800.0],["2025-12-30",19.28,19.42,19.09,19.13,649100.0],["2025-12-31",19.22,19.25,19.01,19.11,931100.0],["2026-01-02",19.04,19.09,18.86,19.02,649800.0],["2026-01-05",18.97,19.84,18.97,19.62,687900.0],["2026-01-06",19.44,19.45,18.57,18.96,843200.0],["2026-01-07",19.06,19.07,18.68,18.95,691200.0],["2026-01-08",18.9,19.76,18.84,19.71,825100.0],["2026-01-09",19.74,20.33,19.74,20.3,881300.0],["2026-01-12",20.21,20.46,20.1,20.18,697200.0],["2026-01-13",20.13,20.2,19.91,19.94,547600.0],["2026-01-14",19.98,20.12,19.45,19.93,832400.0],["2026-01-15",19.91,20.2,19.65,19.91,655600.0],["2026-01-16",19.84,20.08,19.72,20.01,651200.0],["2026-01-20",19.77,20.98,19.68,20.17,1861100.0],["2026-01-21",20.14,20.2,19.63,19.86,1033500.0],["2026-01-22",19.96,20.29,19.96,20.13,694400.0],["2026-01-23",20.02,20.2,19.98,20.07,354900.0],["2026-01-26",20.16,20.2,18.12,18.66,1813600.0],["2026-01-27",18.61,18.77,18.43,18.66,1190700.0],["2026-01-28",18.66,18.66,18.28,18.47,987600.0],["2026-01-29",18.48,18.81,18.32,18.75,1160500.0],["2026-01-30",18.6,18.78,18.44,18.53,1058400.0],["2026-02-02",18.59,18.75,18.4,18.51,1004300.0],["2026-02-03",18.39,18.7,18.27,18.7,948800.0],["2026-02-04",18.72,18.72,18.31,18.62,840600.0],["2026-02-05",18.62,18.87,18.47,18.63,729100.0],["2026-02-06",18.68,18.85,18.51,18.72,2095800.0],["2026-02-09",18.68,18.93,18.35,18.89,570800.0],["2026-02-10",18.84,18.93,18.66,18.69,507000.0],["2026-02-11",18.72,18.95,18.43,18.5,663000.0],["2026-02-12",19.45,19.69,16.16,17.86,2475100.0],["2026-02-13",18.22,19.26,18.07,18.92,1829800.0],["2026-02-17",19.23,19.3,18.35,18.69,888400.0],["2026-02-18",18.64,18.94,18.45,18.56,762100.0],["2026-02-19",18.54,18.8,18.46,18.66,754400.0],["2026-02-20",18.52,18.52,16.37,16.74,3068300.0],["2026-02-23",16.58,16.63,15.74,16.21,1522600.0],["2026-02-24",16.14,16.6,16.09,16.47,1032100.0],["2026-02-25",16.5,17.27,16.24,17.17,1127200.0],["2026-02-26",17.23,17.58,17.11,17.48,1000500.0],["2026-02-27",17.23,17.9,17.07,17.68,1076700.0],["2026-03-02",17.48,18.43,17.46,18.19,1296000.0],["2026-03-03",17.91,18.38,17.71,18.34,1519100.0],["2026-03-04",18.5,18.62,18.0,18.46,745000.0],["2026-03-05",18.41,18.51,18.09,18.39,714100.0],["2026-03-06",18.11,18.19,17.69,18.06,824300.0],["2026-03-09",17.89,18.01,17.44,17.92,943400.0],["2026-03-10",17.65,18.07,17.15,17.72,1132000.0],["2026-03-11",17.86,17.9,17.32,17.49,1065800.0],["2026-03-12",17.31,17.88,17.22,17.64,747200.0],["2026-03-13",17.66,18.22,17.38,18.21,802900.0],["2026-03-16",18.23,19.23,17.97,19.0,1547900.0],["2026-03-17",19.1,20.31,19.08,20.28,2105100.0],["2026-03-18",20.05,20.72,19.78,20.22,1492300.0],["2026-03-19",20.15,20.4,19.79,19.91,1144300.0],["2026-03-20",19.91,19.91,19.4,19.46,4315000.0],["2026-03-23",19.27,20.42,19.27,20.23,1468200.0],["2026-03-24",20.55,20.6,19.89,19.94,2714600.0],["2026-03-25",20.01,20.44,19.9,19.98,2334500.0],["2026-03-26",19.89,20.17,19.74,19.79,995700.0],["2026-03-27",19.43,19.78,19.33,19.44,1299600.0],["2026-03-30",19.42,19.51,18.95,19.07,1000600.0],["2026-03-31",19.15,19.32,18.69,18.91,1170600.0],["2026-04-01",18.94,19.25,18.46,19.13,792300.0],["2026-04-02",18.88,20.51,18.8,20.51,1099000.0],["2026-04-06",20.61,20.77,19.96,20.05,1025700.0],["2026-04-07",20.12,20.33,19.69,19.98,676600.0],["2026-04-08",20.21,20.4,19.78,20.38,1101500.0],["2026-04-09",20.3,20.59,20.13,20.22,525200.0],["2026-04-10",20.3,20.3,19.76,19.92,399200.0],["2026-04-13",19.85,19.96,19.45,19.93,815700.0],["2026-04-14",19.93,20.31,19.87,19.95,1349900.0],["2026-04-15",19.95,20.46,19.83,20.08,661700.0],["2026-04-16",20.09,20.31,19.97,20.22,710600.0],["2026-04-17",20.23,20.59,20.23,20.45,982100.0],["2026-04-20",20.41,20.75,20.27,20.62,1160900.0],["2026-04-21",20.7,20.87,20.43,20.57,506800.0],["2026-04-22",20.69,20.89,20.24,20.41,965300.0],["2026-04-23",20.42,20.69,20.02,20.04,441300.0],["2026-04-24",20.0,20.83,19.93,20.51,783700.0],["2026-04-27",20.36,20.7,20.21,20.25,507700.0],["2026-04-28",20.38,20.6,20.21,20.57,502600.0],["2026-04-29",20.57,20.69,20.44,20.54,412500.0],["2026-04-30",20.48,20.72,20.3,20.46,613600.0],["2026-05-01",20.64,20.7,20.25,20.58,636500.0],["2026-05-04",20.44,20.44,19.99,20.15,607000.0],["2026-05-05",20.2,20.3,19.42,19.42,1229700.0],["2026-05-06",19.76,21.52,19.76,21.17,1861600.0],["2026-05-07",21.6,22.2,20.3,21.82,2920500.0],["2026-05-08",21.59,22.09,20.31,20.33,1979400.0],["2026-05-11",20.28,20.72,19.82,19.88,1458400.0],["2026-05-12",19.87,19.87,19.35,19.6,1086400.0],["2026-05-13",19.38,20.68,19.31,20.6,1079700.0],["2026-05-14",20.82,21.51,20.55,21.25,1105900.0],["2026-05-15",21.19,21.31,20.51,20.74,1609400.0],["2026-05-18",20.74,21.37,20.74,21.02,719400.0],["2026-05-19",21.0,21.19,20.74,21.01,631700.0],["2026-05-20",21.04,21.42,20.79,21.39,746300.0],["2026-05-21",21.19,21.89,21.1,21.12,865700.0],["2026-05-22",21.04,21.63,21.02,21.5,661200.0],["2026-05-26",21.33,21.81,21.09,21.19,1583100.0],["2026-05-27",21.54,21.74,21.04,21.19,674500.0],["2026-05-28",21.05,21.79,20.86,21.77,722600.0],["2026-05-29",21.49,21.69,21.03,21.08,1259200.0],["2026-06-01",21.0,21.45,20.77,21.21,771300.0],["2026-06-02",21.0,21.81,20.97,21.35,935300.0],["2026-06-03",21.21,21.9,21.13,21.71,736300.0],["2026-06-04",22.0,23.1,21.85,23.06,1369600.0],["2026-06-05",23.06,23.43,22.74,23.21,827000.0],["2026-06-08",23.27,24.94,23.0,24.72,1735700.0],["2026-06-09",24.95,25.4,24.56,25.18,1466600.0],["2026-06-10",25.26,26.97,25.08,26.45,2276400.0],["2026-06-11",26.45,27.29,26.29,26.85,1373700.0],["2026-06-12",26.7,27.2,26.4,27.1,924000.0],["2026-06-15",26.72,27.85,26.56,27.77,1493900.0],["2026-06-16",27.78,27.98,26.87,27.88,1246300.0],["2026-06-17",27.85,28.62,27.46,28.17,1704700.0],["2026-06-18",28.23,28.96,27.91,28.9,2773600.0],["2026-06-22",28.75,30.45,28.62,29.65,1887300.0],["2026-06-23",29.47,30.77,29.16,29.73,1886600.0],["2026-06-24",30.02,30.4,29.63,29.8,1278300.0],["2026-06-25",29.73,29.86,29.03,29.38,1094200.0],["2026-06-26",30.27,30.95,29.55,30.77,2646400.0],["2026-06-29",30.82,31.05,30.06,30.29,1174500.0],["2026-06-30",30.17,30.85,29.63,30.38,1585400.0],["2026-07-01",30.67,31.55,30.42,31.01,1412500.0],["2026-07-02",31.07,31.66,30.45,31.03,794300.0],["2026-07-06",32.3,32.6,29.58,30.42,2758908.822703],["2026-07-07",31,31.82,29.1,29.3,1778455.810157],["2026-07-08",29.06,30.63,28.7,30.62,1620838.634286],["2026-07-09",30.8,31.78,30.715,31.28,1464874.033734],["2026-07-10",31.2,31.97,31.1,31.89,753523.591918],["2026-07-13",32,32.3,30.99,31.43,853372.461963],["2026-07-14",31.62,31.88,31.25,31.36,821752.300393],["2026-07-15",31.43,31.6,31.02,31.09,1011133.768505],["2026-07-16",31.29,31.59,30.61,30.65,832215.648319],["2026-07-17",30.32,30.75,30.06,30.65,983432.416503],["2026-07-20",30.66,32.2,30.66,31.85,874383.046814],["2026-07-21",32.15,32.6883,31.62,32.08,846325.907632],["2026-07-22",32.1,32.47,31.6105,32.18,941635.330816],["2026-07-23",31.7,32.3147,31.042,31.65,1953525.102965],["2026-07-24",31.81,32.54,31.25,31.35,590762.631],["2026-07-27",31.61,31.71,30.92,31.21,996924.090173],["2026-07-28",30.99,31.525,30.56,30.63,964728.546066],["2026-07-29",30.66,30.795,29.67,29.75,725236.627117],["2026-07-30",29.78,30.09,29.46,29.8,660233.607468],["2026-07-31",29.93,30.55,29.53,29.9,1064791.573041],["2026-08-03",29.74,30.815,29.708,30.3,708881.070987],["2026-08-04",29.87,30.58,29.87,30.15,842225.902571],["2026-08-05",30.97,32.4,30.54,31.23,2567605.620156],["2026-08-06",28.82,34,28.5,32.24,2609679.67615],["2026-08-07",32.34,32.77,31.76,32.27,1203645.082745],["2026-08-10",33.97,34.86,33.63,34.28,617466.937555],["2026-08-11",33.19,34.43,32.66,33.92,1724125.602367],["2026-08-12",33.9,34.66,32.995,33.6,2922292.165682],["2026-08-13",33.53,34.06,31.515,31.6,1823009.384512],["2026-08-14",31.56,33.06,31.56,32.82,1803448.082922]]}