{"t":"LOGI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-03-27",1.483,1.5055,1.4381,1.455,10659200.0],["1997-03-31",1.4718,1.4718,1.4381,1.4606,1594400.0],["1997-04-01",1.4943,1.5055,1.4606,1.5055,2324000.0],["1997-04-02",1.5336,1.5392,1.483,1.483,745600.0],["1997-04-03",1.5055,1.5167,1.4718,1.5055,651200.0],["1997-04-04",1.5055,1.5392,1.5055,1.5336,1029600.0],["1997-04-07",1.5392,1.5617,1.5392,1.5504,299200.0],["1997-04-08",1.5729,1.5842,1.5504,1.5842,464800.0],["1997-04-09",1.5954,1.6235,1.5842,1.5954,406400.0],["1997-04-10",1.6066,1.6291,1.6066,1.6179,343200.0],["1997-04-11",1.6179,1.6291,1.5842,1.5954,656800.0],["1997-04-14",1.6066,1.6066,1.5842,1.6066,246400.0],["1997-04-15",1.6291,1.6403,1.6066,1.6291,120000.0],["1997-04-16",1.6628,1.6628,1.6291,1.6291,83200.0],["1997-04-17",1.6403,1.6628,1.6179,1.6291,420000.0],["1997-04-18",1.6628,1.6965,1.6628,1.6853,307200.0],["1997-04-21",1.7077,1.7077,1.674,1.6965,76000.0],["1997-04-22",1.6853,1.7077,1.6853,1.7077,119200.0],["1997-04-23",1.6853,1.6853,1.6628,1.6797,148000.0],["1997-04-24",1.6965,1.6965,1.674,1.6965,169600.0],["1997-04-25",1.6853,1.6853,1.6628,1.6628,455200.0],["1997-04-28",1.6628,1.6628,1.6403,1.6403,67200.0],["1997-04-29",1.6403,1.6628,1.6403,1.6628,5600.0],["1997-04-30",1.674,1.674,1.6516,1.6516,15200.0],["1997-05-01",1.674,1.674,1.674,1.674,1600.0],["1997-05-02",1.6403,1.6516,1.6403,1.6403,165600.0],["1997-05-05",1.6403,1.6516,1.6179,1.6291,464000.0],["1997-05-06",1.6965,1.6965,1.6291,1.6403,716800.0],["1997-05-07",1.6179,1.6179,1.5392,1.5392,1116800.0],["1997-05-08",1.5504,1.5842,1.5504,1.5842,239200.0],["1997-05-09",1.6066,1.6122,1.5729,1.5729,714400.0],["1997-05-12",1.5617,1.5842,1.5055,1.5167,859200.0],["1997-05-13",1.5392,1.5504,1.5167,1.528,895200.0],["1997-05-14",1.5617,1.5954,1.5617,1.5729,1036000.0],["1997-05-15",1.5954,1.6179,1.5954,1.5954,48000.0],["1997-05-16",1.6291,1.6291,1.5729,1.5729,302400.0],["1997-05-19",1.6066,1.6066,1.5842,1.5842,4800.0],["1997-05-20",1.5842,1.5842,1.5842,1.5842,0.0],["1997-05-21",1.6179,1.6179,1.5729,1.6066,120800.0],["1997-05-22",1.5842,1.5954,1.5617,1.5617,332800.0],["1997-05-23",1.5982,1.6066,1.5842,1.5842,447200.0],["1997-05-27",1.5842,1.5842,1.5617,1.5617,88800.0],["1997-05-28",1.5729,1.5729,1.5617,1.5617,64000.0],["1997-05-29",1.5842,1.5842,1.5842,1.5842,1600.0],["1997-05-30",1.5392,1.5392,1.5167,1.5392,49600.0],["1997-06-02",1.5504,1.5504,1.5504,1.5504,31200.0],["1997-06-03",1.5504,1.5504,1.528,1.5392,34400.0],["1997-06-04",1.528,1.528,1.528,1.528,81600.0],["1997-06-05",1.5055,1.5392,1.5055,1.5167,16000.0],["1997-06-06",1.5167,1.5842,1.5167,1.5617,244000.0],["1997-06-09",1.5617,1.5954,1.5504,1.5504,323200.0],["1997-06-10",1.5729,1.5729,1.5729,1.5729,58400.0],["1997-06-11",1.5729,1.5729,1.5729,1.5729,0.0],["1997-06-12",1.5842,1.6066,1.5842,1.5842,50400.0],["1997-06-13",1.5842,1.6066,1.5729,1.5954,48000.0],["1997-06-16",1.5954,1.5954,1.5954,1.5954,4800.0],["1997-06-17",1.5729,1.5729,1.5729,1.5729,1600.0],["1997-06-18",1.5842,1.5842,1.5842,1.5842,800.0],["1997-06-19",1.5392,1.5504,1.5392,1.5504,28000.0],["1997-06-20",1.5504,1.5729,1.5504,1.5504,9600.0],["1997-06-23",1.5504,1.5504,1.528,1.5392,49600.0],["1997-06-24",1.5055,1.5055,1.483,1.483,106400.0],["1997-06-25",1.483,1.483,1.4718,1.4718,24000.0],["1997-06-26",1.5055,1.528,1.5055,1.528,34400.0],["1997-06-27",1.4943,1.5167,1.4943,1.5055,95200.0],["1997-06-30",1.5167,1.5167,1.4718,1.4718,221600.0],["1997-07-01",1.4606,1.4606,1.4606,1.4606,214400.0],["1997-07-02",1.4493,1.483,1.4381,1.4606,370400.0],["1997-07-03",1.4606,1.483,1.4493,1.4493,86400.0],["1997-07-07",1.4606,1.4606,1.3819,1.3932,160800.0],["1997-07-08",1.3257,1.3257,1.3145,1.3257,33600.0],["1997-07-09",1.2471,1.2808,1.2471,1.2696,36000.0],["1997-07-10",1.2808,1.2948,1.2583,1.2583,476800.0],["1997-07-11",1.3145,1.3145,1.292,1.292,96000.0],["1997-07-14",1.3145,1.3145,1.292,1.292,3200.0],["1997-07-15",1.2696,1.292,1.2696,1.292,15200.0],["1997-07-16",1.292,1.292,1.2808,1.2808,36800.0],["1997-07-17",1.337,1.4269,1.3314,1.3932,574400.0],["1997-07-18",1.4718,1.5055,1.4381,1.4493,784800.0],["1997-07-21",1.4044,1.4381,1.4044,1.4381,95200.0],["1997-07-22",1.5504,1.5504,1.5055,1.528,1110400.0],["1997-07-23",1.528,1.5392,1.5013,1.5013,120800.0],["1997-07-24",1.5055,1.5055,1.4718,1.4943,92000.0],["1997-07-25",1.4943,1.4943,1.4606,1.4943,92000.0],["1997-07-28",1.5055,1.5055,1.483,1.483,122400.0],["1997-07-29",1.4943,1.4943,1.4325,1.4325,136000.0],["1997-07-30",1.4212,1.4269,1.4044,1.4269,1334400.0],["1997-07-31",1.4493,1.483,1.4493,1.4493,224000.0],["1997-08-01",1.4718,1.4718,1.4269,1.4606,68000.0],["1997-08-04",1.4606,1.4606,1.4606,1.4606,29600.0],["1997-08-05",1.4493,1.4943,1.4493,1.483,155200.0],["1997-08-06",1.5055,1.5617,1.4943,1.5561,94400.0],["1997-08-07",1.5617,1.5954,1.5617,1.5673,182400.0],["1997-08-08",1.5842,1.5954,1.5617,1.5842,162400.0],["1997-08-11",1.5954,1.5954,1.5617,1.5617,27200.0],["1997-08-12",1.5617,1.6628,1.5617,1.5842,658400.0],["1997-08-13",1.6516,1.6628,1.5954,1.6066,462400.0],["1997-08-14",1.6403,1.6403,1.6066,1.6291,255200.0],["1997-08-15",1.5954,1.6066,1.5729,1.5842,41600.0],["1997-08-18",1.5729,1.5729,1.5504,1.5617,25600.0],["1997-08-19",1.6291,1.6965,1.6291,1.6965,252000.0],["1997-08-20",1.7077,1.7077,1.6516,1.6516,369600.0],["1997-08-21",1.6853,1.6853,1.6291,1.6403,235200.0],["1997-08-22",1.6403,1.667,1.6291,1.6628,143200.0],["1997-08-25",1.6516,1.6628,1.6516,1.6516,21600.0],["1997-08-26",1.6628,1.6628,1.6628,1.6628,800.0],["1997-08-27",1.6628,1.6628,1.6628,1.6628,0.0],["1997-08-28",1.6179,1.6179,1.5954,1.6066,92000.0],["1997-08-29",1.5729,1.6179,1.5729,1.6179,32800.0],["1997-09-02",1.6179,1.674,1.5954,1.6628,240000.0],["1997-09-03",1.6291,1.6403,1.6066,1.6403,199200.0],["1997-09-04",1.6291,1.6291,1.6066,1.6179,135200.0],["1997-09-05",1.6403,1.6403,1.6179,1.6179,3200.0],["1997-09-08",1.6179,1.6179,1.5842,1.6066,26400.0],["1997-09-09",1.5729,1.5729,1.5504,1.5729,67200.0],["1997-09-10",1.5617,1.5729,1.528,1.5617,104000.0],["1997-09-11",1.528,1.5392,1.5055,1.528,120000.0],["1997-09-12",1.5055,1.5504,1.5055,1.528,209600.0],["1997-09-15",1.5392,1.5392,1.528,1.528,20800.0],["1997-09-16",1.5167,1.5504,1.5167,1.5392,22400.0],["1997-09-17",1.5392,1.5617,1.528,1.528,64000.0],["1997-09-18",1.5842,1.5842,1.5617,1.5617,32800.0],["1997-09-19",1.5954,1.6179,1.5842,1.6179,76800.0],["1997-09-22",1.6179,1.6291,1.5842,1.6066,74400.0],["1997-09-23",1.5954,1.6291,1.5954,1.6291,88800.0],["1997-09-24",1.6291,1.6291,1.5954,1.5954,44000.0],["1997-09-25",1.6179,1.6291,1.5954,1.6291,55200.0],["1997-09-26",1.6403,1.674,1.6403,1.6684,148800.0],["1997-09-29",1.6403,1.6628,1.6291,1.6628,176800.0],["1997-09-30",1.6291,1.6572,1.6291,1.6572,68800.0],["1997-10-01",1.6628,1.6965,1.6628,1.6797,119200.0],["1997-10-02",1.6797,1.6853,1.6628,1.6628,71200.0],["1997-10-03",1.6628,1.6853,1.6628,1.674,120000.0],["1997-10-06",1.6628,1.6853,1.6628,1.6853,31200.0],["1997-10-07",1.6628,1.6628,1.6516,1.6516,29600.0],["1997-10-08",1.6628,1.6628,1.6066,1.6291,171200.0],["1997-10-09",1.6291,1.6291,1.6179,1.6179,12000.0],["1997-10-10",1.5954,1.5954,1.5617,1.5954,136000.0],["1997-10-13",1.6179,1.6179,1.5954,1.5954,51200.0],["1997-10-14",1.6291,1.6628,1.6291,1.6291,152800.0],["1997-10-15",1.6179,1.6179,1.6066,1.6066,20000.0],["1997-10-16",1.6179,1.6403,1.6179,1.6291,68000.0],["1997-10-17",1.6179,1.6179,1.5842,1.5842,16800.0],["1997-10-20",1.6066,1.6066,1.5954,1.6066,40000.0],["1997-10-21",1.6179,1.6403,1.6179,1.6403,49600.0],["1997-10-22",1.6235,1.6235,1.6235,1.6235,4800.0],["1997-10-23",1.528,1.5617,1.5055,1.5392,152800.0],["1997-10-24",1.5392,1.5392,1.483,1.483,164800.0],["1997-10-27",1.483,1.483,1.3932,1.3932,76000.0],["1997-10-28",1.3819,1.4156,1.3707,1.4156,67200.0],["1997-10-29",1.483,1.483,1.4381,1.4493,164800.0],["1997-10-30",1.4606,1.5055,1.4606,1.4718,110400.0],["1997-10-31",1.483,1.483,1.4718,1.4718,18400.0],["1997-11-03",1.4943,1.5111,1.4718,1.5055,404000.0],["1997-11-04",1.5954,1.5954,1.5504,1.5617,359200.0],["1997-11-05",1.6403,1.6516,1.6179,1.6516,170400.0],["1997-11-06",1.674,1.6853,1.6516,1.6516,157600.0],["1997-11-07",1.6179,1.6179,1.5617,1.5954,63200.0],["1997-11-10",1.6179,1.6179,1.5954,1.5954,51200.0],["1997-11-11",1.6291,1.6403,1.6291,1.6403,41600.0],["1997-11-12",1.6403,1.6403,1.5729,1.5729,72800.0],["1997-11-13",1.6179,1.6179,1.6179,1.6179,40000.0],["1997-11-14",1.6291,1.6291,1.6179,1.6291,44000.0],["1997-11-17",1.6179,1.6179,1.6066,1.6066,71200.0],["1997-11-18",1.5954,1.5954,1.5954,1.5954,10400.0],["1997-11-19",1.5842,1.6066,1.5617,1.5729,92000.0],["1997-11-20",1.5729,1.5729,1.5729,1.5729,1600.0],["1997-11-21",1.6179,1.6179,1.5842,1.5842,20000.0],["1997-11-24",1.5617,1.5617,1.5504,1.5504,12000.0],["1997-11-25",1.5504,1.5729,1.5504,1.5617,16800.0],["1997-11-26",1.5504,1.5504,1.5504,1.5504,38400.0],["1997-11-28",1.528,1.528,1.528,1.528,1600.0],["1997-12-01",1.5504,1.5617,1.528,1.5504,106400.0],["1997-12-02",1.6066,1.6179,1.5954,1.5954,136000.0],["1997-12-03",1.5954,1.6066,1.5954,1.6066,81600.0],["1997-12-04",1.6179,1.6179,1.5954,1.5954,20800.0],["1997-12-05",1.5954,1.6291,1.5954,1.6179,76000.0],["1997-12-08",1.5954,1.6066,1.5729,1.6066,172000.0],["1997-12-09",1.5055,1.5617,1.5055,1.5055,322400.0],["1997-12-10",1.483,1.4943,1.4381,1.4662,224000.0],["1997-12-11",1.4381,1.4718,1.4381,1.4718,17600.0],["1997-12-12",1.483,1.4943,1.483,1.483,120000.0],["1997-12-15",1.5055,1.5055,1.4156,1.4493,929600.0],["1997-12-16",1.4156,1.4269,1.4044,1.4212,42400.0],["1997-12-17",1.4381,1.4381,1.4156,1.4381,114400.0],["1997-12-18",1.4493,1.4493,1.4044,1.4044,107200.0],["1997-12-19",1.4044,1.4044,1.3595,1.3595,96000.0],["1997-12-22",1.3819,1.4381,1.3819,1.4381,166400.0],["1997-12-23",1.4044,1.4044,1.4044,1.4044,4000.0],["1997-12-24",1.4044,1.4044,1.4044,1.4044,0.0],["1997-12-26",1.4044,1.4044,1.4044,1.4044,0.0],["1997-12-29",1.3932,1.4044,1.3932,1.3932,15200.0],["1997-12-30",1.3819,1.41,1.3819,1.41,36000.0],["1997-12-31",1.3707,1.3707,1.3482,1.3482,304800.0],["1998-01-02",1.337,1.3707,1.337,1.3707,34400.0],["1998-01-05",1.3932,1.3932,1.3707,1.3707,202400.0],["1998-01-06",1.3595,1.3595,1.3595,1.3595,20000.0],["1998-01-07",1.3595,1.3595,1.3257,1.3257,310400.0],["1998-01-08",1.3033,1.3033,1.2808,1.2808,2400.0],["1998-01-09",1.2583,1.2808,1.2246,1.2246,96800.0],["1998-01-12",1.2022,1.2022,1.2022,1.2022,15200.0],["1998-01-13",1.292,1.3145,1.2696,1.2808,48000.0],["1998-01-14",1.3145,1.337,1.2808,1.337,67200.0],["1998-01-15",1.2808,1.3257,1.2808,1.3145,222400.0],["1998-01-16",1.3145,1.3145,1.3145,1.3145,0.0],["1998-01-20",1.3932,1.3932,1.3482,1.3482,60000.0],["1998-01-21",1.3482,1.3482,1.3482,1.3482,0.0],["1998-01-22",1.3482,1.3482,1.3482,1.3482,0.0],["1998-01-23",1.4044,1.4269,1.3932,1.4156,34400.0],["1998-01-26",1.4269,1.4493,1.4044,1.4269,36000.0],["1998-01-27",1.4606,1.4718,1.4606,1.4606,25600.0],["1998-01-28",1.4606,1.4718,1.4381,1.4718,317600.0],["1998-01-29",1.4493,1.4493,1.3707,1.3707,170400.0],["1998-01-30",1.3932,1.4044,1.3932,1.4044,13600.0],["1998-02-02",1.3819,1.3932,1.3707,1.3819,32800.0],["1998-02-03",1.3707,1.3707,1.337,1.337,207200.0],["1998-02-04",1.3819,1.5392,1.3595,1.5055,684000.0],["1998-02-05",1.4943,1.528,1.4718,1.4943,57600.0],["1998-02-06",1.4493,1.4943,1.4493,1.4493,39200.0],["1998-02-09",1.4269,1.4269,1.4269,1.4269,16000.0],["1998-02-10",1.4156,1.4156,1.4044,1.4156,9600.0],["1998-02-11",1.4044,1.4044,1.4044,1.4044,3200.0],["1998-02-12",1.3932,1.3932,1.3932,1.3932,8000.0],["1998-02-13",1.4269,1.4493,1.4156,1.4156,60000.0],["1998-02-17",1.4156,1.4156,1.4156,1.4156,0.0],["1998-02-18",1.3932,1.3932,1.3482,1.3707,75200.0],["1998-02-19",1.3482,1.3707,1.3482,1.3707,21600.0],["1998-02-20",1.3595,1.3595,1.3595,1.3595,20800.0],["1998-02-23",1.3932,1.4156,1.3932,1.3932,54400.0],["1998-02-24",1.3819,1.4269,1.3819,1.3932,13600.0],["1998-02-25",1.4156,1.4269,1.4044,1.4044,34400.0],["1998-02-26",1.4269,1.4269,1.4044,1.4269,12800.0],["1998-02-27",1.4044,1.4044,1.3932,1.3932,65600.0],["1998-03-02",1.3932,1.4044,1.3932,1.4044,33600.0],["1998-03-03",1.3932,1.3932,1.3932,1.3932,9600.0],["1998-03-04",1.3932,1.3932,1.3707,1.3707,16800.0],["1998-03-05",1.3707,1.3707,1.3707,1.3707,49600.0],["1998-03-06",1.3932,1.4156,1.3707,1.4156,96800.0],["1998-03-09",1.3819,1.4269,1.3819,1.4156,226400.0],["1998-03-10",1.3595,1.3932,1.3482,1.3932,200000.0],["1998-03-11",1.3819,1.3932,1.3819,1.3932,67200.0],["1998-03-12",1.3819,1.4156,1.3819,1.4156,96800.0],["1998-03-13",1.3932,1.4606,1.3932,1.4493,252000.0],["1998-03-16",1.4493,1.4606,1.4493,1.4493,44800.0],["1998-03-17",1.4718,1.4718,1.4381,1.4606,178400.0],["1998-03-18",1.4381,1.483,1.4381,1.4493,28800.0],["1998-03-19",1.4606,1.483,1.4606,1.483,133600.0],["1998-03-20",1.4718,1.4943,1.4718,1.4718,16000.0],["1998-03-23",1.4718,1.483,1.4606,1.4718,232000.0],["1998-03-24",1.4606,1.5055,1.4606,1.5055,69600.0],["1998-03-25",1.4943,1.4943,1.4493,1.4493,30400.0],["1998-03-26",1.4606,1.4718,1.455,1.4718,120000.0],["1998-03-27",1.4718,1.483,1.4718,1.483,1600.0],["1998-03-30",1.4381,1.4606,1.4381,1.4493,401600.0],["1998-03-31",1.4156,1.4269,1.4156,1.4269,196800.0],["1998-04-01",1.3595,1.4156,1.3595,1.4156,36000.0],["1998-04-02",1.3707,1.4156,1.3707,1.4156,4000.0],["1998-04-03",1.4156,1.4156,1.4156,1.4156,14400.0],["1998-04-06",1.3932,1.3932,1.3482,1.3707,27200.0],["1998-04-07",1.3482,1.3482,1.3257,1.3482,23200.0],["1998-04-08",1.3595,1.3595,1.3482,1.3482,26400.0],["1998-04-09",1.3707,1.3707,1.3482,1.3482,30400.0],["1998-04-13",1.3482,1.3482,1.3482,1.3482,63200.0],["1998-04-14",1.3707,1.3707,1.3482,1.3482,1600.0],["1998-04-15",1.337,1.337,1.3033,1.3033,56800.0],["1998-04-16",1.3033,1.3033,1.264,1.264,40800.0],["1998-04-17",1.3033,1.3033,1.2583,1.2583,31200.0],["1998-04-20",1.3033,1.337,1.3033,1.3033,6400.0],["1998-04-21",1.292,1.292,1.292,1.292,800.0],["1998-04-22",1.292,1.292,1.2471,1.2471,43200.0],["1998-04-23",1.3033,1.3033,1.3033,1.3033,9600.0],["1998-04-24",1.3033,1.3033,1.3033,1.3033,0.0],["1998-04-27",1.2808,1.2808,1.2359,1.2359,5600.0],["1998-04-28",1.2696,1.292,1.2696,1.292,9600.0],["1998-04-29",1.2471,1.292,1.2471,1.292,16800.0],["1998-04-30",1.292,1.292,1.292,1.292,0.0],["1998-05-01",1.3033,1.3033,1.2696,1.2696,16000.0],["1998-05-04",1.3033,1.3033,1.2696,1.292,26400.0],["1998-05-05",1.2696,1.2696,1.2696,1.2696,4800.0],["1998-05-06",1.3257,1.4156,1.3257,1.3819,800000.0],["1998-05-07",1.3932,1.3932,1.3033,1.3033,232000.0],["1998-05-08",1.3257,1.3482,1.3033,1.3482,40800.0],["1998-05-11",1.3145,1.3482,1.3145,1.337,98400.0],["1998-05-12",1.3257,1.3257,1.292,1.292,62400.0],["1998-05-13",1.2696,1.2696,1.2696,1.2696,43200.0],["1998-05-14",1.2864,1.3145,1.2696,1.292,873600.0],["1998-05-15",1.3257,1.3257,1.2583,1.2696,504800.0],["1998-05-18",1.3257,1.3932,1.3257,1.3932,124800.0],["1998-05-19",1.3932,1.3932,1.3595,1.3595,68800.0],["1998-05-20",1.3707,1.3707,1.3482,1.3482,76000.0],["1998-05-21",1.3595,1.3595,1.3482,1.3595,48000.0],["1998-05-22",1.3819,1.3932,1.3595,1.3932,98400.0],["1998-05-26",1.4044,1.4044,1.3707,1.3707,31200.0],["1998-05-27",1.337,1.337,1.3257,1.3257,28800.0],["1998-05-28",1.3257,1.3257,1.3257,1.3257,0.0],["1998-05-29",1.3145,1.3482,1.3145,1.3145,27200.0],["1998-06-01",1.3033,1.3033,1.3033,1.3033,8000.0],["1998-06-02",1.337,1.337,1.3257,1.3257,120000.0],["1998-06-03",1.337,1.3595,1.337,1.3595,25600.0],["1998-06-04",1.3707,1.3707,1.337,1.337,27200.0],["1998-06-05",1.3707,1.3707,1.3707,1.3707,8000.0],["1998-06-08",1.3482,1.3482,1.337,1.337,23200.0],["1998-06-09",1.3426,1.3426,1.337,1.3426,324800.0],["1998-06-10",1.3257,1.3257,1.3257,1.3257,8000.0],["1998-06-11",1.3033,1.3033,1.292,1.292,25600.0],["1998-06-12",1.2583,1.2583,1.2583,1.2583,2400.0],["1998-06-15",1.2134,1.2134,1.1797,1.1797,51200.0],["1998-06-16",1.2246,1.2246,1.1909,1.1909,12000.0],["1998-06-17",1.2359,1.2359,1.2359,1.2359,28000.0],["1998-06-18",1.2359,1.2359,1.2359,1.2359,0.0],["1998-06-19",1.2471,1.2471,1.2134,1.2134,9600.0],["1998-06-22",1.2134,1.2696,1.2134,1.2696,4000.0],["1998-06-23",1.2696,1.2696,1.2696,1.2696,3200.0],["1998-06-24",1.2471,1.2471,1.2471,1.2471,2400.0],["1998-06-25",1.2134,1.2471,1.2134,1.2471,3200.0],["1998-06-26",1.2471,1.2471,1.2471,1.2471,0.0],["1998-06-29",1.2246,1.2246,1.2246,1.2246,36000.0],["1998-06-30",1.2246,1.2246,1.2246,1.2246,17600.0],["1998-07-01",1.2246,1.2246,1.2246,1.2246,0.0],["1998-07-02",1.2583,1.2583,1.2246,1.2246,3200.0],["1998-07-06",1.2134,1.2134,1.2134,1.2134,2400.0],["1998-07-07",1.2134,1.2134,1.1909,1.1909,80000.0],["1998-07-08",1.1797,1.1797,1.1347,1.1797,243200.0],["1998-07-09",1.1909,1.1909,1.1685,1.1685,241600.0],["1998-07-10",1.1572,1.1572,1.1572,1.1572,83200.0],["1998-07-13",1.1685,1.1685,1.146,1.146,160000.0],["1998-07-14",1.1685,1.2022,1.1685,1.1909,208000.0],["1998-07-15",1.2246,1.2696,1.2246,1.2527,260000.0],["1998-07-16",1.2527,1.2527,1.2527,1.2527,0.0],["1998-07-17",1.2527,1.2527,1.2527,1.2527,5600.0],["1998-07-20",1.2808,1.2808,1.2696,1.2696,40000.0],["1998-07-21",1.2471,1.292,1.2471,1.292,24000.0],["1998-07-22",1.2359,1.2471,1.1797,1.1797,122400.0],["1998-07-23",1.1909,1.1909,1.1685,1.1685,76800.0],["1998-07-24",1.1797,1.1909,1.1685,1.1741,37600.0],["1998-07-27",1.1741,1.1741,1.1741,1.1741,0.0],["1998-07-28",1.1909,1.2134,1.1909,1.2134,9600.0],["1998-07-29",1.2134,1.2134,1.1741,1.1741,88000.0],["1998-07-30",1.1685,1.1797,1.1685,1.1741,88000.0],["1998-07-31",1.1741,1.1909,1.1741,1.1909,34400.0],["1998-08-03",1.1909,1.1909,1.1909,1.1909,0.0],["1998-08-04",1.1909,1.1909,1.1909,1.1909,0.0],["1998-08-05",1.146,1.146,1.146,1.146,8800.0],["1998-08-06",1.1235,1.1235,1.1235,1.1235,800.0],["1998-08-07",1.1235,1.1235,1.1235,1.1235,0.0],["1998-08-10",1.0673,1.1123,1.0673,1.1123,6400.0],["1998-08-11",1.0673,1.0786,1.0673,1.0786,21600.0],["1998-08-12",1.146,1.146,1.0786,1.0786,91200.0],["1998-08-13",1.0898,1.1235,1.0898,1.1235,36000.0],["1998-08-14",1.146,1.146,1.0336,1.0336,121600.0],["1998-08-17",1.0786,1.101,1.0786,1.101,8800.0],["1998-08-18",1.1123,1.1123,1.101,1.101,104000.0],["1998-08-19",1.1235,1.1235,1.1235,1.1235,10400.0],["1998-08-20",1.1235,1.1235,1.1235,1.1235,0.0],["1998-08-21",1.101,1.101,1.0336,1.101,139200.0],["1998-08-24",1.1235,1.1235,1.1235,1.1235,8000.0],["1998-08-25",1.146,1.146,1.146,1.146,800.0],["1998-08-26",1.101,1.101,1.101,1.101,800.0],["1998-08-27",0.9887,1.0112,0.9662,1.0112,91200.0],["1998-08-28",1.0449,1.0449,1.0112,1.0112,3200.0],["1998-08-31",1.0112,1.0112,1.0112,1.0112,0.0],["1998-09-01",0.9887,1.0336,0.9662,0.9887,14400.0],["1998-09-02",0.9887,0.9887,0.9887,0.9887,8000.0],["1998-09-03",1.0673,1.0786,1.0449,1.0786,64000.0],["1998-09-04",1.0898,1.0898,1.0449,1.0449,9600.0],["1998-09-08",1.0898,1.0898,1.0898,1.0898,20000.0],["1998-09-09",1.0673,1.101,1.0673,1.0673,20000.0],["1998-09-10",1.0168,1.0449,1.0168,1.0449,12800.0],["1998-09-11",0.9999,0.9999,0.9999,0.9999,1600.0],["1998-09-14",0.9999,0.9999,0.9999,0.9999,0.0],["1998-09-15",0.9999,0.9999,0.9999,0.9999,0.0],["1998-09-16",1.0112,1.0561,1.0112,1.0561,4800.0],["1998-09-17",1.0561,1.0561,1.0561,1.0561,12000.0],["1998-09-18",1.0224,1.0224,1.0224,1.0224,16000.0],["1998-09-21",1.0224,1.0224,1.0224,1.0224,0.0],["1998-09-22",0.9887,0.9887,0.9887,0.9887,1600.0],["1998-09-23",0.9887,0.9887,0.9887,0.9887,0.0],["1998-09-24",0.9999,0.9999,0.9999,0.9999,4800.0],["1998-09-25",0.9438,0.9438,0.9438,0.9438,1600.0],["1998-09-28",0.9775,0.9775,0.9775,0.9775,16800.0],["1998-09-29",0.91,0.9213,0.9044,0.9044,20800.0],["1998-09-30",0.8988,0.8988,0.8314,0.8314,14400.0],["1998-10-01",0.8988,0.8988,0.8988,0.8988,3200.0],["1998-10-02",0.8763,0.8988,0.8763,0.8988,13600.0],["1998-10-05",0.8988,0.8988,0.8988,0.8988,0.0],["1998-10-06",0.8426,0.8426,0.8426,0.8426,8000.0],["1998-10-07",0.8202,0.8202,0.8202,0.8202,2400.0],["1998-10-08",0.7808,0.8089,0.7808,0.8089,25600.0],["1998-10-09",0.8089,0.8089,0.8089,0.8089,0.0],["1998-10-12",0.8089,0.8089,0.8089,0.8089,0.0],["1998-10-13",0.8089,0.8089,0.8089,0.8089,0.0],["1998-10-14",0.7415,0.764,0.7303,0.764,23200.0],["1998-10-15",0.764,0.764,0.764,0.764,0.0],["1998-10-16",0.764,0.764,0.764,0.764,7200.0],["1998-10-19",0.8202,0.8202,0.8089,0.8089,36000.0],["1998-10-20",0.8202,0.8202,0.8089,0.8202,125600.0],["1998-10-21",0.8202,0.8202,0.8089,0.8089,48800.0],["1998-10-22",0.8202,0.8539,0.8089,0.8202,208000.0],["1998-10-23",0.8089,0.8314,0.8089,0.8202,440800.0],["1998-10-26",0.8763,0.8763,0.7977,0.8145,52000.0],["1998-10-27",0.8145,0.8145,0.8145,0.8145,0.0],["1998-10-28",0.8763,0.8763,0.8763,0.8763,1600.0],["1998-10-29",0.8539,0.8539,0.8314,0.8539,71200.0],["1998-10-30",0.8763,0.8988,0.8763,0.8988,69600.0],["1998-11-02",0.9438,1.0112,0.9438,1.0112,67200.0],["1998-11-03",1.0112,1.0112,0.9662,0.9887,59200.0],["1998-11-04",0.9887,0.9887,0.9887,0.9887,0.0],["1998-11-05",0.9438,0.9438,0.9438,0.9438,4000.0],["1998-11-06",0.9887,0.9887,0.9887,0.9887,2400.0],["1998-11-09",0.9213,0.9213,0.9213,0.9213,28000.0],["1998-11-10",0.9999,1.0112,0.9662,0.9887,82400.0],["1998-11-11",1.0112,1.0112,1.0112,1.0112,44800.0],["1998-11-12",0.955,0.9887,0.955,0.9887,20800.0],["1998-11-13",0.9887,0.9887,0.9887,0.9887,0.0],["1998-11-16",1.0336,1.0561,1.0336,1.0561,279200.0],["1998-11-17",1.0673,1.0673,1.0449,1.0561,92800.0],["1998-11-18",1.0561,1.0561,1.0112,1.0112,3200.0],["1998-11-19",1.0449,1.0786,1.0449,1.0673,203200.0],["1998-11-20",1.0673,1.101,1.0449,1.0449,10400.0],["1998-11-23",1.0786,1.1123,1.0786,1.1123,75200.0],["1998-11-24",1.1235,1.1235,1.0786,1.0842,4800.0],["1998-11-25",1.0786,1.0786,1.0786,1.0786,13600.0],["1998-11-27",1.0786,1.0786,1.0786,1.0786,0.0],["1998-11-30",1.1685,1.1685,1.0786,1.0898,131200.0],["1998-12-01",1.101,1.1053,1.0449,1.0449,83200.0],["1998-12-02",1.0786,1.0786,1.0561,1.0561,11200.0],["1998-12-03",1.0112,1.0673,1.0112,1.0673,3200.0],["1998-12-04",1.0673,1.0673,1.0673,1.0673,0.0],["1998-12-07",1.0786,1.0786,1.0786,1.0786,5600.0],["1998-12-08",1.0786,1.0786,1.0786,1.0786,3200.0],["1998-12-09",1.0786,1.0786,1.0786,1.0786,92000.0],["1998-12-10",1.0786,1.0786,1.0786,1.0786,1600.0],["1998-12-11",1.0786,1.0786,1.0786,1.0786,0.0],["1998-12-14",0.9887,0.9887,0.9662,0.9662,10400.0],["1998-12-15",1.0449,1.0449,1.0336,1.0336,2400.0],["1998-12-16",1.0336,1.0336,1.0336,1.0336,2400.0],["1998-12-17",1.0786,1.1123,1.0561,1.0673,107200.0],["1998-12-18",1.1235,1.1685,1.1235,1.1235,32800.0],["1998-12-21",1.1235,1.1685,1.0336,1.0336,70400.0],["1998-12-22",1.0336,1.101,1.0224,1.0336,11200.0],["1998-12-23",1.101,1.1235,1.0449,1.0561,62400.0],["1998-12-24",1.0561,1.0561,1.0561,1.0561,800.0],["1998-12-28",1.073,1.1067,1.0673,1.0673,36000.0],["1998-12-29",1.0786,1.0786,1.0449,1.0449,12800.0],["1998-12-30",1.0336,1.0336,1.0224,1.0224,32000.0],["1998-12-31",1.0449,1.0449,1.0224,1.0224,4000.0],["1999-01-04",1.0786,1.0786,1.0561,1.0673,47200.0],["1999-01-05",1.0449,1.0449,1.0449,1.0449,800.0],["1999-01-06",1.0786,1.0786,1.0786,1.0786,4800.0],["1999-01-07",1.0336,1.101,1.0336,1.101,11200.0],["1999-01-08",1.0393,1.101,1.0393,1.101,10400.0],["1999-01-11",1.101,1.1123,1.101,1.1123,35200.0],["1999-01-12",1.1235,1.1235,1.101,1.101,13600.0],["1999-01-13",1.0449,1.0673,1.0449,1.0449,285600.0],["1999-01-14",1.0336,1.0449,1.0336,1.0449,52800.0],["1999-01-15",1.0393,1.0393,1.0393,1.0393,6400.0],["1999-01-19",1.0112,1.0336,1.0112,1.0112,16000.0],["1999-01-20",1.0112,1.0336,0.9943,1.0336,32800.0],["1999-01-21",1.0336,1.0336,1.0336,1.0336,0.0],["1999-01-22",0.9887,1.0505,0.9887,1.0505,48800.0],["1999-01-25",1.0561,1.0561,1.0561,1.0561,14400.0],["1999-01-26",1.0561,1.1572,1.0561,1.1235,80000.0],["1999-01-27",1.146,1.146,1.0898,1.1179,16000.0],["1999-01-28",1.0786,1.1067,1.0336,1.101,44800.0],["1999-01-29",1.1235,1.146,1.0786,1.101,57600.0],["1999-02-01",1.101,1.146,1.101,1.101,73600.0],["1999-02-02",1.101,1.1235,1.0786,1.1123,32000.0],["1999-02-03",1.0673,1.146,1.0673,1.146,27200.0],["1999-02-04",1.1685,1.2134,1.146,1.2022,87200.0],["1999-02-05",1.1685,1.2359,1.1685,1.1755,150400.0],["1999-02-08",1.2134,1.2134,1.1572,1.1572,16800.0],["1999-02-09",1.1909,1.1909,1.1572,1.1685,15200.0],["1999-02-10",1.1685,1.1685,1.1685,1.1685,0.0],["1999-02-11",1.1572,1.1797,1.1572,1.1685,5600.0],["1999-02-12",1.1797,1.2471,1.1797,1.2471,84800.0],["1999-02-16",1.2134,1.2583,1.1909,1.2246,410400.0],["1999-02-17",1.2134,1.2359,1.1797,1.2302,160000.0],["1999-02-18",1.2246,1.2583,1.2246,1.2583,173600.0],["1999-02-19",1.2415,1.2696,1.2246,1.2471,143200.0],["1999-02-22",1.2359,1.2583,1.2359,1.2583,488000.0],["1999-02-23",1.2808,1.2808,1.2359,1.2696,252800.0],["1999-02-24",1.2302,1.2471,1.2302,1.2471,2400.0],["1999-02-25",1.2471,1.2471,1.2471,1.2471,800.0],["1999-02-26",1.2022,1.2415,1.2022,1.2415,2400.0],["1999-03-01",1.1797,1.2134,1.1797,1.1909,74400.0],["1999-03-02",1.1797,1.1797,1.1685,1.1685,52000.0],["1999-03-03",1.1685,1.1685,1.1685,1.1685,1600.0],["1999-03-04",1.1685,1.1685,1.1685,1.1685,24800.0],["1999-03-05",1.1685,1.2134,1.1685,1.2134,5600.0],["1999-03-08",1.2134,1.2134,1.2134,1.2134,11200.0],["1999-03-09",1.146,1.146,1.146,1.146,2400.0],["1999-03-10",1.1347,1.1347,1.1347,1.1347,800.0],["1999-03-11",1.1347,1.1909,1.1347,1.1909,23200.0],["1999-03-12",1.1909,1.1909,1.1909,1.1909,0.0],["1999-03-15",1.1909,1.1909,1.1909,1.1909,0.0],["1999-03-16",1.146,1.146,1.146,1.146,4800.0],["1999-03-17",1.146,1.146,1.146,1.146,0.0],["1999-03-18",1.1909,1.2246,1.1797,1.2022,119200.0],["1999-03-19",1.1909,1.219,1.1909,1.1909,27200.0],["1999-03-22",1.1685,1.1685,1.1685,1.1685,800.0],["1999-03-23",1.1685,1.1685,1.1347,1.1347,40000.0],["1999-03-24",1.1123,1.1347,1.1123,1.1235,26400.0],["1999-03-25",1.1909,1.1909,1.146,1.146,3200.0],["1999-03-26",1.1123,1.1123,1.101,1.101,3200.0],["1999-03-29",1.0786,1.0786,1.0786,1.0786,4000.0],["1999-03-30",1.1685,1.1685,1.1123,1.1123,11200.0],["1999-03-31",1.1685,1.1685,1.1572,1.1572,16800.0],["1999-04-01",1.101,1.101,1.101,1.101,6400.0],["1999-04-05",1.1685,1.1685,1.1685,1.1685,4800.0],["1999-04-06",1.1797,1.1797,1.1235,1.1235,15200.0],["1999-04-07",1.1909,1.1909,1.1797,1.1797,64800.0],["1999-04-08",1.2696,1.337,1.2696,1.3033,86400.0],["1999-04-09",1.3033,1.3482,1.3033,1.3257,70400.0],["1999-04-12",1.2808,1.3145,1.2696,1.292,20000.0],["1999-04-13",1.2696,1.3033,1.2696,1.3033,93600.0],["1999-04-14",1.2583,1.2583,1.2583,1.2583,17600.0],["1999-04-15",1.2696,1.2696,1.2696,1.2696,8000.0],["1999-04-16",1.2583,1.2583,1.2583,1.2583,4000.0],["1999-04-19",1.2246,1.2246,1.2246,1.2246,18400.0],["1999-04-20",1.1685,1.1685,1.1347,1.146,8800.0],["1999-04-21",1.1685,1.1685,1.1685,1.1685,63200.0],["1999-04-22",1.1685,1.1685,1.1685,1.1685,0.0],["1999-04-23",1.146,1.146,1.146,1.146,9600.0],["1999-04-26",1.2134,1.3033,1.2134,1.2471,504800.0],["1999-04-27",1.2808,1.3033,1.2471,1.2527,186400.0],["1999-04-28",1.2583,1.3033,1.2583,1.2696,62400.0],["1999-04-29",1.3033,1.3257,1.3033,1.3257,291200.0],["1999-04-30",1.3145,1.3257,1.2808,1.3033,116000.0],["1999-05-03",1.3482,1.3482,1.3033,1.3482,51200.0],["1999-05-04",1.337,1.337,1.337,1.337,1600.0],["1999-05-05",1.2808,1.3257,1.2808,1.3257,5600.0],["1999-05-06",1.3033,1.3257,1.3033,1.3033,20000.0],["1999-05-07",1.3482,1.3707,1.3482,1.3707,86400.0],["1999-05-10",1.3932,1.3932,1.3033,1.3033,35200.0],["1999-05-11",1.3033,1.3482,1.3033,1.3033,83200.0],["1999-05-12",1.3482,1.3482,1.3257,1.3257,28000.0],["1999-05-13",1.3482,1.3482,1.3482,1.3482,4000.0],["1999-05-14",1.3033,1.3482,1.3033,1.3482,20000.0],["1999-05-17",1.3145,1.3145,1.2808,1.2808,4000.0],["1999-05-18",1.2696,1.3033,1.2696,1.2696,36000.0],["1999-05-19",1.3257,1.3257,1.2583,1.2583,25600.0],["1999-05-20",1.3033,1.3257,1.3033,1.3257,200000.0],["1999-05-21",1.337,1.337,1.3314,1.3314,163200.0],["1999-05-24",1.3314,1.3314,1.2583,1.2583,3200.0],["1999-05-25",1.2808,1.2808,1.2808,1.2808,24000.0],["1999-05-26",1.2808,1.2808,1.2808,1.2808,0.0],["1999-05-27",1.2808,1.2808,1.2808,1.2808,0.0],["1999-05-28",1.2359,1.2359,1.2022,1.2022,2400.0],["1999-06-01",1.2583,1.2696,1.2246,1.2696,52000.0],["1999-06-02",1.2471,1.2583,1.2359,1.2583,48800.0],["1999-06-03",1.2696,1.2696,1.2696,1.2696,28800.0],["1999-06-04",1.2808,1.2808,1.2808,1.2808,8000.0],["1999-06-07",1.3257,1.3257,1.3033,1.3033,8800.0],["1999-06-08",1.292,1.337,1.292,1.337,117600.0],["1999-06-09",1.292,1.3145,1.292,1.3145,16000.0],["1999-06-10",1.292,1.3257,1.292,1.3033,82400.0],["1999-06-11",1.3033,1.3033,1.3033,1.3033,16000.0],["1999-06-14",1.3033,1.3033,1.3033,1.3033,80000.0],["1999-06-15",1.2808,1.2808,1.2808,1.2808,3200.0],["1999-06-16",1.2808,1.292,1.2696,1.2696,379200.0],["1999-06-17",1.2752,1.2752,1.2583,1.2583,32800.0],["1999-06-18",1.2696,1.2696,1.2583,1.2583,116000.0],["1999-06-21",1.2583,1.2696,1.2583,1.2696,1600.0],["1999-06-22",1.2864,1.292,1.2696,1.292,49600.0],["1999-06-23",1.292,1.292,1.292,1.292,0.0],["1999-06-24",1.2808,1.2808,1.2808,1.2808,1600.0],["1999-06-25",1.2808,1.2808,1.2808,1.2808,8000.0],["1999-06-28",1.292,1.3033,1.292,1.3033,66400.0],["1999-06-29",1.292,1.292,1.292,1.292,800.0],["1999-06-30",1.3257,1.3257,1.3257,1.3257,16000.0],["1999-07-01",1.3257,1.3482,1.3257,1.337,36000.0],["1999-07-02",1.3426,1.3426,1.3426,1.3426,20800.0],["1999-07-06",1.3145,1.3482,1.3145,1.337,7200.0],["1999-07-07",1.3145,1.3482,1.3145,1.3482,10400.0],["1999-07-08",1.3257,1.3482,1.3257,1.3482,40000.0],["1999-07-09",1.3482,1.3595,1.3257,1.3482,69600.0],["1999-07-12",1.3257,1.3482,1.3257,1.3257,9600.0],["1999-07-13",1.292,1.3033,1.292,1.3033,1600.0],["1999-07-14",1.3033,1.3033,1.3033,1.3033,0.0],["1999-07-15",1.337,1.337,1.337,1.337,800.0],["1999-07-16",1.3482,1.3482,1.3033,1.3426,96000.0],["1999-07-19",1.337,1.3482,1.3257,1.3482,99200.0],["1999-07-20",1.3538,1.3707,1.2696,1.3257,80800.0],["1999-07-21",1.3257,1.3482,1.3033,1.3426,95200.0],["1999-07-22",1.3482,1.3482,1.3257,1.3257,12000.0],["1999-07-23",1.3257,1.3257,1.2808,1.2808,32800.0],["1999-07-26",1.3707,1.3707,1.3257,1.3482,24800.0],["1999-07-27",1.3482,1.3932,1.337,1.3707,128800.0],["1999-07-28",1.3482,1.3932,1.3482,1.3595,17600.0],["1999-07-29",1.3595,1.3707,1.3595,1.3595,29600.0],["1999-07-30",1.3707,1.3707,1.3595,1.3595,4000.0],["1999-08-02",1.3595,1.3595,1.3595,1.3595,20000.0],["1999-08-03",1.3482,1.3482,1.3482,1.3482,8000.0],["1999-08-04",1.3482,1.3707,1.3482,1.3538,38400.0],["1999-08-05",1.3651,1.3651,1.3033,1.3595,16800.0],["1999-08-06",1.3033,1.3033,1.3033,1.3033,5600.0],["1999-08-09",1.3482,1.3482,1.3482,1.3482,45600.0],["1999-08-10",1.3707,1.3707,1.337,1.337,4000.0],["1999-08-11",1.337,1.337,1.337,1.337,800.0],["1999-08-12",1.3482,1.3482,1.3482,1.3482,72000.0],["1999-08-13",1.292,1.337,1.2696,1.2696,4800.0],["1999-08-16",1.2471,1.2583,1.2471,1.2583,1600.0],["1999-08-17",1.2583,1.2583,1.2583,1.2583,0.0],["1999-08-18",1.337,1.337,1.337,1.337,2400.0],["1999-08-19",1.337,1.337,1.3033,1.337,186400.0],["1999-08-20",1.292,1.292,1.292,1.292,16000.0],["1999-08-23",1.2696,1.2696,1.2696,1.2696,6400.0],["1999-08-24",1.2583,1.2583,1.2359,1.2359,24000.0],["1999-08-25",1.3482,1.3707,1.3257,1.3257,31200.0],["1999-08-26",1.3819,1.3932,1.3707,1.3819,24000.0],["1999-08-27",1.3932,1.3932,1.3482,1.3819,8000.0],["1999-08-30",1.3707,1.3707,1.3257,1.3257,11200.0],["1999-08-31",1.3707,1.3932,1.3595,1.3595,10400.0],["1999-09-01",1.3595,1.3595,1.3595,1.3595,0.0],["1999-09-02",1.3595,1.3595,1.3595,1.3595,0.0],["1999-09-03",1.3482,1.3819,1.3482,1.3819,3200.0],["1999-09-07",1.4156,1.4606,1.4044,1.4044,54400.0],["1999-09-08",1.4269,1.4493,1.4269,1.4269,57600.0],["1999-09-09",1.4269,1.4381,1.4269,1.4381,7200.0],["1999-09-10",1.4156,1.4156,1.3932,1.3932,41600.0],["1999-09-13",1.3932,1.4381,1.3932,1.4156,29600.0],["1999-09-14",1.4156,1.4156,1.3819,1.3819,16000.0],["1999-09-15",1.3763,1.3932,1.3707,1.3707,84000.0],["1999-09-16",1.3932,1.4044,1.3595,1.3707,18400.0],["1999-09-17",1.3707,1.3707,1.3707,1.3707,2400.0],["1999-09-20",1.4718,1.4718,1.4381,1.4381,33600.0],["1999-09-21",1.4718,1.528,1.4718,1.528,44800.0],["1999-09-22",1.5055,1.528,1.4156,1.4269,132800.0],["1999-09-23",1.483,1.483,1.3932,1.3932,14400.0],["1999-09-24",1.3707,1.4381,1.3707,1.3707,6400.0],["1999-09-27",1.3932,1.3932,1.3819,1.3819,35200.0],["1999-09-28",1.4044,1.4044,1.4044,1.4044,12000.0],["1999-09-29",1.3932,1.4381,1.3932,1.4381,8000.0],["1999-09-30",1.4044,1.4493,1.4044,1.4493,1600.0],["1999-10-01",1.4606,1.4606,1.4269,1.4269,16000.0],["1999-10-04",1.4606,1.5055,1.4325,1.483,68800.0],["1999-10-05",1.528,1.5954,1.528,1.5729,207200.0],["1999-10-06",1.5729,1.5729,1.5504,1.5504,29600.0],["1999-10-07",1.5729,1.6179,1.5617,1.6179,44000.0],["1999-10-08",1.5504,1.6179,1.5504,1.5757,56000.0],["1999-10-11",1.5954,1.6403,1.5954,1.6179,79200.0],["1999-10-12",1.6291,1.6291,1.5729,1.5954,22400.0],["1999-10-13",1.6179,1.6291,1.6066,1.6291,156000.0],["1999-10-14",1.6179,1.6291,1.5954,1.6291,67200.0],["1999-10-15",1.6179,1.6179,1.5954,1.6066,22400.0],["1999-10-18",1.5954,1.5954,1.5954,1.5954,7200.0],["1999-10-19",1.5954,1.5954,1.5954,1.5954,0.0],["1999-10-20",1.528,1.5504,1.528,1.5392,34400.0],["1999-10-21",1.5504,1.5617,1.5504,1.5617,23200.0],["1999-10-22",1.6179,1.6179,1.5954,1.5954,26400.0],["1999-10-25",1.6403,1.6628,1.6291,1.6628,36000.0],["1999-10-26",1.6628,1.7077,1.6291,1.6853,444000.0],["1999-10-27",1.6853,1.6853,1.5729,1.6291,106400.0],["1999-10-28",1.6179,1.6179,1.5729,1.5729,20800.0],["1999-10-29",1.5617,1.6179,1.5617,1.6179,48000.0],["1999-11-01",1.6235,1.6628,1.6235,1.6516,40800.0],["1999-11-02",1.6628,1.674,1.6516,1.674,24800.0],["1999-11-03",1.6516,1.6628,1.6516,1.6572,36000.0],["1999-11-04",1.7527,1.7527,1.6909,1.7077,42400.0],["1999-11-05",1.7527,1.7527,1.7077,1.7414,96000.0],["1999-11-08",1.7976,1.7976,1.7077,1.7414,66400.0],["1999-11-09",1.7302,1.7302,1.6965,1.7302,71200.0],["1999-11-10",1.7077,1.7302,1.6628,1.6853,293600.0],["1999-11-11",1.7414,1.7414,1.6516,1.6516,118400.0],["1999-11-12",1.6965,1.6965,1.6179,1.6179,28800.0],["1999-11-15",1.7527,1.91,1.7527,1.865,311200.0],["1999-11-16",1.8819,1.9661,1.8819,1.9661,114400.0],["1999-11-17",2.0673,2.1459,2.0223,2.1459,305600.0],["1999-11-18",1.9999,2.0897,1.9886,1.9999,157600.0],["1999-11-19",1.9774,2.0448,1.9774,2.0448,206400.0],["1999-11-22",1.9999,2.0223,1.9324,1.9324,124800.0],["1999-11-23",2.0448,2.0448,1.9774,1.9886,12000.0],["1999-11-24",2.0223,2.0223,1.9324,1.9999,20000.0],["1999-11-26",2.0448,2.1122,2.0223,2.0448,42400.0],["1999-11-29",2.1122,2.1122,2.0673,2.0673,44000.0],["1999-11-30",2.0448,2.1178,2.0448,2.0897,236000.0],["1999-12-01",2.1347,2.1347,2.056,2.1122,65600.0],["1999-12-02",2.1571,2.3144,2.1459,2.2414,333600.0],["1999-12-03",2.3257,2.3257,2.2358,2.292,129600.0],["1999-12-06",2.3369,2.4043,2.3369,2.3931,79200.0],["1999-12-07",2.5391,2.6178,2.4717,2.6009,240000.0],["1999-12-08",2.5616,2.5841,2.4942,2.5841,278400.0],["1999-12-09",2.5279,2.5953,2.4268,2.5728,437600.0],["1999-12-10",2.5953,2.5953,2.4942,2.5616,81600.0],["1999-12-13",2.6627,2.7638,2.6627,2.7638,133600.0],["1999-12-14",2.8313,2.8313,2.7077,2.7638,128800.0],["1999-12-15",2.5616,2.6964,2.5391,2.6627,3335200.0],["1999-12-16",2.6403,2.6964,2.6066,2.6515,70400.0],["1999-12-17",2.674,2.674,2.5953,2.6515,168800.0],["1999-12-20",2.7021,2.7863,2.6852,2.6852,36800.0],["1999-12-21",2.7189,2.7189,2.6515,2.7189,40800.0],["1999-12-22",2.6964,2.6964,2.629,2.6964,543200.0],["1999-12-23",2.7077,2.7189,2.629,2.6515,99200.0],["1999-12-27",2.6178,2.6178,2.6066,2.6066,91200.0],["1999-12-28",2.5167,2.5841,2.5054,2.5111,80800.0],["1999-12-29",2.6066,2.6066,2.5167,2.5167,92800.0],["1999-12-30",2.5054,2.5054,2.4717,2.4773,76800.0],["1999-12-31",2.4773,2.4773,2.4773,2.4773,1600.0],["2000-01-03",2.483,2.4942,2.4493,2.4689,76000.0],["2000-01-04",2.5504,2.6515,2.5279,2.6122,772800.0],["2000-01-05",2.674,2.7189,2.6066,2.7189,164800.0],["2000-01-06",2.8313,2.8762,2.7414,2.8088,94400.0],["2000-01-07",2.8313,2.9661,2.7976,2.8987,995200.0],["2000-01-10",3.2807,3.4042,3.2245,3.3481,217600.0],["2000-01-11",3.4829,3.7301,3.4829,3.6177,187200.0],["2000-01-12",3.4604,3.4604,3.3705,3.3705,151200.0],["2000-01-13",3.3256,3.3256,3.1683,3.2245,50400.0],["2000-01-14",3.2807,3.6402,3.2807,3.5728,172000.0],["2000-01-18",3.4155,3.5054,3.3818,3.5054,61600.0],["2000-01-19",3.4155,3.5054,3.393,3.4155,58400.0],["2000-01-20",3.393,3.5054,3.3705,3.5054,20000.0],["2000-01-21",3.5952,3.7188,3.5728,3.6851,94400.0],["2000-01-24",3.7975,3.8649,3.6851,3.775,80800.0],["2000-01-25",3.775,4.1795,3.7301,4.0447,448800.0],["2000-01-26",4.2244,4.4042,4.2244,4.2694,185600.0],["2000-01-27",4.2918,4.4716,4.157,4.3817,508000.0],["2000-01-28",4.4042,4.4042,4.1345,4.1345,67200.0],["2000-01-31",4.2019,4.2019,4.0222,4.157,104800.0],["2000-02-01",4.157,4.2918,4.157,4.2918,34400.0],["2000-02-02",4.5839,4.7412,4.5165,4.7188,163200.0],["2000-02-03",4.7525,5.1008,4.6963,5.1008,137600.0],["2000-02-04",5.449,5.6176,5.4153,5.5951,221600.0],["2000-02-07",6.213,6.3029,5.9434,6.2467,246400.0],["2000-02-08",6.6961,6.7523,6.4714,6.7186,498400.0],["2000-02-09",6.2917,6.2917,5.7524,6.022,368800.0],["2000-02-10",5.8647,6.022,5.8647,5.9546,143200.0],["2000-02-11",5.8367,5.8535,5.1682,5.3929,228800.0],["2000-02-14",5.4378,5.5726,5.3929,5.4884,143200.0],["2000-02-15",5.5052,5.685,5.303,5.3929,119200.0],["2000-02-16",5.449,5.5951,5.4378,5.4378,44000.0],["2000-02-17",5.4603,5.6625,5.4603,5.5726,230400.0],["2000-02-18",5.5726,5.5726,5.3255,5.3255,51200.0],["2000-02-22",5.5951,5.6176,5.4153,5.5277,148800.0],["2000-02-23",5.6176,5.6176,5.5277,5.5502,41600.0],["2000-02-24",5.8872,6.1344,5.8198,6.1119,275200.0],["2000-02-25",5.8984,6.022,5.7973,5.9209,25600.0],["2000-02-28",5.5951,5.8872,5.5277,5.7973,34400.0],["2000-02-29",5.7861,5.8423,5.7524,5.7636,52800.0],["2000-03-01",5.7524,5.9322,5.7524,5.8647,49600.0],["2000-03-02",6.1793,6.4714,6.1793,6.3816,107200.0],["2000-03-03",6.6512,6.6512,6.4714,6.6287,105600.0],["2000-03-06",6.4714,6.6961,6.4714,6.6175,38400.0],["2000-03-07",6.6512,6.831,6.5613,6.5613,81600.0],["2000-03-08",6.2018,6.2018,5.9322,6.067,80000.0],["2000-03-09",5.9322,5.9322,5.5726,5.6288,174400.0],["2000-03-10",6.067,6.2018,5.8872,6.2018,89600.0],["2000-03-13",5.8872,5.8872,5.5726,5.876,74400.0],["2000-03-14",5.8367,6.831,5.8367,6.7411,135200.0],["2000-03-15",6.4714,6.5164,6.2018,6.4714,72800.0],["2000-03-16",6.0894,6.0894,5.5502,5.6176,107200.0],["2000-03-17",5.7524,5.9097,5.5726,5.9097,80800.0],["2000-03-20",6.067,6.2917,6.067,6.1119,36800.0],["2000-03-21",6.022,6.2018,5.7412,5.9996,60800.0],["2000-03-22",5.8423,5.9322,5.7973,5.9322,21600.0],["2000-03-23",5.7973,5.7973,5.7973,5.7973,1600.0],["2000-03-24",5.8423,6.5164,5.8423,6.2917,136000.0],["2000-03-27",6.2018,6.2018,6.067,6.067,15200.0],["2000-03-28",5.8872,5.9322,5.7973,5.9322,6400.0],["2000-03-29",5.7075,5.7524,5.6176,5.6176,20000.0],["2000-03-30",5.6625,5.9322,5.6625,5.7524,64000.0],["2000-03-31",5.9771,5.9771,5.8872,5.8872,6400.0],["2000-04-03",5.7524,5.7524,5.4153,5.4153,44000.0],["2000-04-04",5.303,5.303,4.9435,4.9435,80800.0],["2000-04-05",4.8086,5.2805,4.8086,5.2131,40800.0],["2000-04-06",5.4884,5.5502,5.449,5.449,39200.0],["2000-04-07",5.5726,5.7524,5.5726,5.5726,16000.0],["2000-04-10",5.4827,5.5726,5.3479,5.3479,20000.0],["2000-04-11",5.258,5.258,5.1457,5.2131,16800.0],["2000-04-12",5.1457,5.303,5.1457,5.303,47200.0],["2000-04-13",4.8536,5.0783,4.8536,4.8985,20000.0],["2000-04-14",4.6738,4.7019,4.5615,4.5615,74400.0],["2000-04-17",4.3592,4.6289,4.3199,4.5839,64800.0],["2000-04-18",4.8536,4.8536,4.6738,4.6738,18400.0],["2000-04-19",5.0783,5.0783,5.0783,5.0783,3200.0],["2000-04-20",5.0783,5.2131,5.0333,5.1232,36000.0],["2000-04-24",5.0333,5.0333,4.921,4.921,12800.0],["2000-04-25",5.1963,5.3592,5.1906,5.2243,195200.0],["2000-04-26",5.7355,5.7749,5.6007,5.6007,124800.0],["2000-04-27",5.7749,5.7749,5.6625,5.7075,366400.0],["2000-04-28",5.8479,6.022,5.8479,5.8535,96000.0],["2000-05-01",5.9322,6.067,5.8535,5.9322,50400.0],["2000-05-02",6.1232,6.2917,6.1232,6.1344,143200.0],["2000-05-03",6.1793,6.1793,5.6625,5.8984,102400.0],["2000-05-04",5.7973,5.949,5.7973,5.949,5600.0],["2000-05-05",5.7973,5.7973,5.5895,5.7524,23200.0],["2000-05-08",5.9546,5.9546,5.8872,5.9434,136800.0],["2000-05-09",5.7749,5.7749,5.6176,5.6176,11200.0],["2000-05-10",5.6288,5.8367,5.3929,5.7524,80800.0],["2000-05-11",5.6176,5.7524,5.4827,5.4827,24000.0],["2000-05-12",5.6176,5.7749,5.6176,5.6513,23200.0],["2000-05-15",5.7749,5.8058,5.6176,5.6625,14400.0],["2000-05-16",5.7075,5.7075,5.6625,5.6625,5600.0],["2000-05-17",5.7243,5.7243,5.5389,5.5389,20800.0],["2000-05-18",5.3929,5.3929,5.303,5.303,27200.0],["2000-05-19",5.2131,5.2131,4.9435,5.1232,25600.0],["2000-05-22",5.0333,5.0783,4.9435,5.0783,32800.0],["2000-05-23",5.0558,5.0558,4.9884,4.9884,6400.0],["2000-05-24",4.921,4.9884,4.8086,4.9884,21600.0],["2000-05-25",4.8536,4.9435,4.8536,4.8761,10400.0],["2000-05-26",4.9435,5.0333,4.7862,5.0333,16000.0],["2000-05-30",4.9884,4.9884,4.9435,4.9435,8800.0],["2000-05-31",5.1008,5.303,5.0895,5.303,16800.0],["2000-06-01",5.1008,5.1008,5.0558,5.0558,2400.0],["2000-06-02",5.6569,5.8423,5.6569,5.8198,178400.0],["2000-06-05",5.5726,5.7524,5.5052,5.7524,129600.0],["2000-06-06",5.7468,5.7468,5.5951,5.5951,1600.0],["2000-06-07",5.4547,5.4603,5.3704,5.3704,11200.0],["2000-06-08",5.3255,5.4547,5.3255,5.3255,4000.0],["2000-06-09",5.3929,5.3929,5.3255,5.3255,25600.0],["2000-06-12",5.303,5.5277,5.258,5.5277,8800.0],["2000-06-13",5.4771,5.4827,5.2131,5.2131,21600.0],["2000-06-14",5.5277,5.5726,5.449,5.5726,116000.0],["2000-06-15",5.4266,5.5726,5.4266,5.5614,33600.0],["2000-06-16",5.5726,5.5726,5.5277,5.5333,128800.0],["2000-06-19",5.4827,5.5726,5.4827,5.4827,68000.0],["2000-06-20",5.7749,5.8872,5.7524,5.8423,32800.0],["2000-06-21",5.9322,5.9322,5.8423,5.8423,10400.0],["2000-06-22",5.6625,5.8872,5.6625,5.8872,15200.0],["2000-06-23",5.7524,5.8423,5.7524,5.8423,13600.0],["2000-06-26",5.7749,5.9322,5.7524,5.9322,72000.0],["2000-06-27",6.022,6.1119,6.022,6.022,602400.0],["2000-06-28",6.0277,6.1119,6.0108,6.1119,77600.0],["2000-06-29",6.2018,6.404,6.1681,6.2692,313600.0],["2000-06-30",6.3591,6.5613,6.2917,6.5613,244000.0],["2000-07-03",6.5613,6.64,6.4714,6.64,182400.0],["2000-07-05",6.5613,6.786,6.4714,6.7411,88000.0],["2000-07-06",6.7411,7.0107,6.64,6.9208,55600.0],["2000-07-07",6.9208,6.9658,6.7411,6.8759,82000.0],["2000-07-10",6.5726,6.9208,6.4939,6.8984,163200.0],["2000-07-11",6.5276,6.6961,6.449,6.5389,558800.0],["2000-07-12",6.3928,6.4771,6.2355,6.3591,454800.0],["2000-07-13",6.067,6.2692,5.8872,6.2018,92000.0],["2000-07-14",6.2018,6.449,6.1119,6.449,54000.0],["2000-07-17",6.4714,6.4714,5.9659,6.1569,35200.0],["2000-07-18",6.3816,6.3816,6.1793,6.1793,44800.0],["2000-07-19",5.8423,6.067,5.8423,6.022,98000.0],["2000-07-20",6.1119,6.2917,6.0894,6.1569,81200.0],["2000-07-21",6.4827,6.6287,6.4827,6.6063,23600.0],["2000-07-24",6.6512,6.8085,6.449,6.449,47200.0],["2000-07-25",6.4714,6.5613,5.9996,6.3366,236400.0],["2000-07-26",6.5164,6.6961,6.4714,6.6063,534000.0],["2000-07-27",6.5838,6.6512,6.4265,6.4265,353600.0],["2000-07-28",6.3816,6.3816,5.7973,5.9771,386000.0],["2000-07-31",6.2692,6.2692,5.9546,6.1569,102800.0],["2000-08-01",6.2917,6.3591,5.8872,5.9322,33200.0],["2000-08-02",6.2018,6.2692,5.8647,6.022,345600.0],["2000-08-03",5.7299,5.7973,5.5726,5.7973,31600.0],["2000-08-04",5.8872,6.1119,5.7749,5.7749,200400.0],["2000-08-07",5.7299,5.8423,5.5277,5.8423,32800.0],["2000-08-08",5.7749,5.9771,5.64,5.9322,42800.0],["2000-08-09",5.8423,6.022,5.6625,5.8198,107200.0],["2000-08-10",5.7524,5.8647,5.6625,5.8423,33600.0],["2000-08-11",5.4827,5.7524,5.3929,5.4715,35200.0],["2000-08-14",5.4827,5.7299,5.303,5.7299,95200.0],["2000-08-15",5.7524,5.9097,5.7524,5.9097,43200.0],["2000-08-16",5.9322,6.0445,5.8872,5.9771,18400.0],["2000-08-17",5.9771,6.0445,5.7973,6.0445,51600.0],["2000-08-18",5.7973,6.022,5.7973,6.022,12000.0],["2000-08-21",6.022,6.0894,5.8198,5.9771,89200.0],["2000-08-22",5.8423,6.1119,5.8423,5.9322,149200.0],["2000-08-23",6.1119,6.2018,5.9546,5.9546,502800.0],["2000-08-24",5.9883,6.1569,5.8198,5.9546,311200.0],["2000-08-25",6.1569,6.2467,5.9322,5.9322,354400.0],["2000-08-28",5.9771,5.9771,5.7973,5.9434,163200.0],["2000-08-29",5.9546,5.9996,5.8198,5.8872,352800.0],["2000-08-30",5.8198,5.9771,5.8198,5.9771,18000.0],["2000-08-31",6.067,6.1119,5.8423,5.9434,364800.0],["2000-09-01",5.9771,6.067,5.9322,6.067,186800.0],["2000-09-05",5.8423,6.022,5.64,5.685,61600.0],["2000-09-06",5.685,5.7299,5.3929,5.3929,48400.0],["2000-09-07",5.5726,5.5726,5.2805,5.2805,64000.0],["2000-09-08",5.3479,5.4827,5.2805,5.4153,61600.0],["2000-09-11",5.6737,5.8198,5.4153,5.4153,24800.0],["2000-09-12",5.64,5.64,5.3704,5.4153,98400.0],["2000-09-13",5.4603,5.5389,5.303,5.303,53600.0],["2000-09-14",5.5052,5.5052,5.3479,5.4378,40800.0],["2000-09-15",5.4827,5.4827,5.2131,5.2693,120800.0],["2000-09-18",5.3479,5.4603,5.3479,5.4603,13600.0],["2000-09-19",5.067,5.3255,4.9912,5.3255,14400.0],["2000-09-20",5.258,5.3479,5.2131,5.3255,24800.0],["2000-09-21",5.1232,5.1906,4.8985,5.1682,28400.0],["2000-09-22",4.8086,4.8086,4.5165,4.6738,462000.0],["2000-09-25",4.7637,4.9435,4.7272,4.8086,894400.0],["2000-09-26",4.8761,4.9772,4.8536,4.9659,475600.0],["2000-09-27",5.2131,5.303,5.053,5.2356,171600.0],["2000-09-28",5.5951,5.6513,5.5726,5.5839,153600.0],["2000-09-29",5.5726,5.5726,5.4378,5.5277,275200.0],["2000-10-02",5.4378,5.4406,5.2131,5.2131,220400.0],["2000-10-03",5.2131,5.303,5.067,5.067,61600.0],["2000-10-04",5.1232,5.1232,4.921,5.0783,63200.0],["2000-10-05",4.9547,5.1232,4.8873,4.8873,125200.0],["2000-10-06",5.0109,5.0109,4.7749,4.7749,82400.0],["2000-10-09",4.6963,4.8086,4.6738,4.6851,60800.0],["2000-10-10",4.6738,4.7637,4.6738,4.7075,69600.0],["2000-10-11",4.539,4.539,4.2918,4.3031,66400.0],["2000-10-12",4.8761,4.8761,4.539,4.539,66800.0],["2000-10-13",4.7637,5.0558,4.6738,4.9884,118800.0],["2000-10-16",4.9884,5.1457,4.9435,4.9435,43600.0],["2000-10-17",4.8086,4.8536,4.7412,4.7412,26400.0],["2000-10-18",4.157,4.3143,4.1345,4.157,64400.0],["2000-10-19",4.4042,4.8536,4.3255,4.8536,120400.0],["2000-10-20",4.7637,5.0333,4.6738,4.6738,19600.0],["2000-10-23",5.303,5.303,5.0333,5.0558,34800.0],["2000-10-24",5.2356,5.9771,5.2131,5.3367,150000.0],["2000-10-25",5.303,5.4827,5.303,5.4827,198800.0],["2000-10-26",5.5502,5.7524,5.3255,5.6625,952400.0],["2000-10-27",5.5165,5.7299,5.4378,5.5726,1149200.0],["2000-10-30",5.3479,5.5726,5.3479,5.3704,199200.0],["2000-10-31",5.3479,5.4827,5.3479,5.3704,50400.0],["2000-11-01",5.4715,5.5277,5.2131,5.5052,35200.0],["2000-11-02",5.4827,5.7524,5.4827,5.7524,44000.0],["2000-11-03",5.7749,5.7749,5.6625,5.6625,676400.0],["2000-11-06",5.6625,5.7749,5.6625,5.7749,1933200.0],["2000-11-07",5.7299,5.7299,5.6176,5.6176,1728400.0],["2000-11-08",5.685,5.685,5.5726,5.5726,451200.0],["2000-11-09",5.5277,5.5726,5.3929,5.3929,16400.0],["2000-11-10",5.303,5.3929,5.1232,5.258,12000.0],["2000-11-13",4.8536,5.1232,4.7637,4.7637,14400.0],["2000-11-14",5.0558,5.1682,4.8761,5.1457,25600.0],["2000-11-15",5.2693,5.5726,5.2693,5.3929,386000.0],["2000-11-16",5.5726,5.7524,5.4378,5.6737,138000.0],["2000-11-17",5.6288,5.64,5.4041,5.5726,40800.0],["2000-11-20",5.5726,5.5726,5.2805,5.4378,68800.0],["2000-11-21",5.2131,5.3311,5.0558,5.0558,24000.0],["2000-11-22",5.0783,5.258,4.9996,5.1232,32800.0],["2000-11-24",5.5726,5.5726,5.3367,5.5277,188800.0],["2000-11-27",5.685,5.7524,5.5277,5.7524,17200.0],["2000-11-28",5.4153,5.7524,5.4041,5.4041,52800.0],["2000-11-29",5.5052,5.6625,5.3929,5.4827,24000.0],["2000-11-30",5.1008,5.303,4.9435,5.0333,22400.0],["2000-12-01",5.0333,5.2131,4.8536,5.1232,50000.0],["2000-12-04",4.8985,4.8985,4.6738,4.7637,13200.0],["2000-12-05",5.2131,5.3816,5.0783,5.303,59200.0],["2000-12-06",5.3816,5.4827,5.0221,5.0333,135600.0],["2000-12-07",5.0333,5.2131,4.921,5.1457,557600.0],["2000-12-08",5.1457,5.1457,4.921,4.921,35600.0],["2000-12-11",5.0333,5.1457,4.8761,4.8761,17200.0],["2000-12-12",4.8536,5.0333,4.8536,4.9884,12800.0],["2000-12-13",4.8536,4.8536,4.7075,4.7075,10800.0],["2000-12-14",4.4941,4.612,4.4491,4.4491,104000.0],["2000-12-15",3.8649,4.0447,3.5278,3.6739,1808000.0],["2000-12-18",3.9098,4.1345,3.8649,3.9997,343600.0],["2000-12-19",4.0896,4.0896,3.7076,3.7076,512000.0],["2000-12-20",3.6627,3.6627,3.3481,3.3705,1056000.0],["2000-12-21",3.4604,3.6851,3.4604,3.4829,210400.0],["2000-12-22",3.8649,4.1345,3.6851,4.1233,346800.0],["2000-12-26",4.0447,4.1121,3.9772,3.9997,39200.0],["2000-12-27",4.1345,4.2918,4.1345,4.2918,104400.0],["2000-12-28",4.4941,4.5278,4.2019,4.3143,210400.0],["2000-12-29",4.4941,4.5727,4.3143,4.3592,92000.0],["2001-01-02",4.4941,4.5165,4.2694,4.2918,175600.0],["2001-01-03",4.0222,4.3592,3.9098,4.3143,118400.0],["2001-01-04",4.4266,4.4828,4.3592,4.48,17200.0],["2001-01-05",4.5615,4.6851,4.4266,4.4941,63200.0],["2001-01-08",4.4491,4.4491,4.1345,4.2244,180800.0],["2001-01-09",4.3817,4.4042,4.2244,4.3592,474000.0],["2001-01-10",4.3143,4.3592,4.2244,4.2694,326800.0],["2001-01-11",4.4716,4.7188,4.4716,4.7188,45600.0],["2001-01-12",4.8761,5.0333,4.8536,4.9435,44400.0],["2001-01-16",4.8423,4.8423,4.5839,4.5839,18400.0],["2001-01-17",4.6738,4.8648,4.6738,4.7637,17200.0],["2001-01-18",5.0333,5.1232,4.921,5.1232,72800.0],["2001-01-19",5.4827,5.4827,5.1345,5.2243,1163200.0],["2001-01-22",4.9659,4.9659,4.7637,4.8536,360000.0],["2001-01-23",4.6963,5.1794,4.671,5.0811,228800.0],["2001-01-24",5.3929,5.3929,5.2131,5.3367,409600.0],["2001-01-25",5.258,5.4153,5.258,5.3704,146800.0],["2001-01-26",5.3367,5.3929,5.258,5.3929,82800.0],["2001-01-29",5.3255,5.3704,5.258,5.2918,45200.0],["2001-01-30",5.3929,5.5052,5.3929,5.4378,50800.0],["2001-01-31",5.3929,5.4827,5.303,5.303,39200.0],["2001-02-01",5.4378,5.5052,5.3929,5.4266,8000.0],["2001-02-02",5.6176,5.6625,5.494,5.5052,60400.0],["2001-02-05",5.64,5.8535,5.6176,5.7636,62400.0],["2001-02-06",5.7412,5.7412,5.6962,5.6962,44000.0],["2001-02-07",5.5726,5.5726,5.4603,5.5726,56000.0],["2001-02-08",5.5052,5.5726,5.5052,5.5389,176800.0],["2001-02-09",5.5951,5.64,5.5951,5.5951,70000.0],["2001-02-12",5.5052,5.5052,5.3929,5.3929,22400.0],["2001-02-13",5.3255,5.4041,5.2468,5.2918,140800.0],["2001-02-14",5.3816,5.3816,5.2805,5.3816,68000.0],["2001-02-15",5.2131,5.303,5.2131,5.2665,41600.0],["2001-02-16",5.0895,5.1906,5.0333,5.0333,139600.0],["2001-02-20",5.112,5.1906,5.067,5.0783,66800.0],["2001-02-21",5.0558,5.0558,4.8873,4.9435,336800.0],["2001-02-22",4.7188,4.8536,4.4941,4.5053,64000.0],["2001-02-23",4.7974,4.7974,4.6401,4.6963,70400.0],["2001-02-26",4.921,4.9435,4.6738,4.8086,137600.0],["2001-02-27",4.9659,4.9659,4.8648,4.8985,108800.0],["2001-02-28",5.0333,5.1232,4.9435,4.9772,69200.0],["2001-03-01",4.9435,5.0333,4.8536,4.9435,48800.0],["2001-03-02",5.0333,5.0333,4.921,4.921,38800.0],["2001-03-05",4.921,4.9884,4.8761,4.9322,54400.0],["2001-03-06",5.2805,5.3957,5.2131,5.2805,184400.0],["2001-03-07",5.2805,5.3929,5.2693,5.3255,263600.0],["2001-03-08",5.303,5.3367,5.2356,5.303,63200.0],["2001-03-09",4.921,5.112,4.8985,4.9659,26400.0],["2001-03-12",4.6738,4.7525,4.6513,4.6513,374000.0],["2001-03-13",4.6738,4.7188,4.6064,4.6401,70400.0],["2001-03-14",4.3143,4.5615,4.3143,4.3705,164800.0],["2001-03-15",4.539,4.539,4.3817,4.4154,47600.0],["2001-03-16",4.157,4.2244,3.9548,3.9548,32800.0],["2001-03-19",3.9098,3.9098,3.7975,3.8817,92800.0],["2001-03-20",3.9548,4.1121,3.9548,3.9772,101200.0],["2001-03-21",3.9548,3.9548,3.775,3.775,22000.0],["2001-03-22",3.5952,3.775,3.5952,3.7076,445200.0],["2001-03-23",3.9211,4.1458,3.8874,4.0896,550400.0],["2001-03-26",4.2581,4.3143,4.1907,4.1907,4800.0],["2001-03-27",4.2019,4.2497,4.1682,4.1907,26400.0],["2001-03-28",4.3143,4.3143,4.1008,4.1345,573600.0],["2001-03-29",4.1233,4.1795,4.0222,4.0671,285600.0],["2001-03-30",3.9772,4.1121,3.9548,4.0222,145200.0],["2001-04-02",3.9548,4.1261,3.9548,4.0222,291600.0],["2001-04-03",3.9323,3.9548,3.8199,3.8424,70000.0],["2001-04-04",3.9211,3.9548,3.7076,3.8874,184400.0],["2001-04-05",4.0447,4.1345,3.9323,4.0447,118800.0],["2001-04-06",4.157,4.157,4.0671,4.0896,97600.0],["2001-04-09",4.0267,4.1525,4.0267,4.1166,126000.0],["2001-04-10",4.1974,4.1974,4.0824,4.1076,60400.0],["2001-04-11",4.4042,4.5821,4.4042,4.4401,448400.0],["2001-04-12",4.4042,4.4042,4.3089,4.3107,22000.0],["2001-04-16",4.2873,4.3143,4.2873,4.2873,22800.0],["2001-04-17",4.3143,4.3502,4.2316,4.3089,124800.0],["2001-04-18",4.4222,4.512,4.3682,4.4941,69600.0],["2001-04-19",4.4941,4.5138,4.4671,4.4941,92800.0],["2001-04-20",4.7817,4.8841,4.7277,4.7817,28000.0],["2001-04-23",4.8536,4.9435,4.6379,4.69,69600.0],["2001-04-24",5.1664,5.2401,4.9884,5.2131,499600.0],["2001-04-25",4.9524,5.0963,4.9417,5.0154,122800.0],["2001-04-26",5.1232,5.2005,5.0333,5.1142,144800.0],["2001-04-27",5.1933,5.2041,5.1322,5.2041,50400.0],["2001-04-30",5.2221,5.5043,5.2221,5.4648,72800.0],["2001-05-01",5.5223,5.5223,5.4648,5.5115,55600.0],["2001-05-02",5.5996,5.8423,5.5996,5.7973,170400.0],["2001-05-03",5.5996,5.5996,5.4827,5.5313,193600.0],["2001-05-04",5.3731,5.472,5.3569,5.4612,82800.0],["2001-05-07",5.5187,5.6355,5.5187,5.5888,75200.0],["2001-05-08",5.4827,5.5547,5.4144,5.5547,44000.0],["2001-05-09",5.3839,5.5007,5.303,5.5007,74800.0],["2001-05-10",5.4558,5.4827,5.4288,5.4468,4800.0],["2001-05-11",5.4288,5.481,5.3749,5.3929,30000.0],["2001-05-14",5.1951,5.1951,4.9974,5.0423,232000.0],["2001-05-15",5.0333,5.1232,4.9884,5.0333,86000.0],["2001-05-16",5.0244,5.1214,4.9435,5.0963,152400.0],["2001-05-17",5.2131,5.3102,5.1861,5.3102,7600.0],["2001-05-18",5.3911,5.4827,5.3911,5.4827,19600.0],["2001-05-21",5.4612,5.4612,5.33,5.3947,8400.0],["2001-05-22",5.5511,5.6625,5.5511,5.5906,40000.0],["2001-05-23",5.6445,5.6445,5.5726,5.6409,55200.0],["2001-05-24",5.6409,5.6409,5.5726,5.5906,5200.0],["2001-05-25",5.4827,5.6086,5.4827,5.5726,38400.0],["2001-05-29",5.5259,5.5708,5.4468,5.4827,8000.0],["2001-05-30",5.4935,5.5547,5.4827,5.4827,30400.0],["2001-05-31",5.33,5.4414,5.303,5.4198,42800.0],["2001-06-01",5.4414,5.4414,5.33,5.33,7600.0],["2001-06-04",5.3569,5.4019,5.3569,5.3929,55200.0],["2001-06-05",5.3911,5.3911,5.321,5.3839,16400.0],["2001-06-06",5.4432,5.4432,5.4396,5.4396,2000.0],["2001-06-07",5.427,5.427,5.3569,5.3857,27600.0],["2001-06-08",5.4108,5.5457,5.4108,5.5457,75200.0],["2001-06-11",5.5529,5.56,5.3605,5.4037,96000.0],["2001-06-12",5.3929,5.3929,5.3569,5.3929,138800.0],["2001-06-13",5.3821,5.3821,5.2491,5.2491,7600.0],["2001-06-14",5.285,5.285,5.258,5.258,5600.0],["2001-06-15",5.1825,5.1951,5.0333,5.0423,26800.0],["2001-06-18",4.9776,5.0909,4.9435,4.9435,8400.0],["2001-06-19",4.9453,5.1232,4.9453,5.0513,10800.0],["2001-06-20",5.125,5.1682,5.125,5.1682,2000.0],["2001-06-21",5.2131,5.3929,5.2131,5.3497,26000.0],["2001-06-22",5.3569,5.3569,5.1412,5.1412,9200.0],["2001-06-25",5.267,5.4019,5.267,5.303,44400.0],["2001-06-26",5.303,5.4144,5.303,5.3515,60800.0],["2001-06-27",5.3929,5.4953,5.3659,5.4378,429600.0],["2001-06-28",5.5421,5.8207,5.5097,5.7847,773600.0],["2001-06-29",5.747,5.8513,5.6895,5.7883,710800.0],["2001-07-02",5.8063,5.8243,5.7524,5.8189,136000.0],["2001-07-03",5.7704,5.7704,5.6625,5.7596,77600.0],["2001-07-05",5.2419,5.3929,5.2401,5.3479,122000.0],["2001-07-06",5.4432,5.4468,5.3389,5.3389,36000.0],["2001-07-09",5.1915,5.2958,5.1897,5.2455,66800.0],["2001-07-10",5.2598,5.321,5.1897,5.2419,154000.0],["2001-07-11",5.1232,5.1772,5.1232,5.1772,90400.0],["2001-07-12",5.3102,5.4378,5.3048,5.3839,181200.0],["2001-07-13",5.3965,5.5708,5.3965,5.5367,290000.0],["2001-07-16",5.4702,5.5529,5.3965,5.5367,47200.0],["2001-07-17",5.3389,5.5636,5.276,5.5636,358400.0],["2001-07-18",5.5259,5.5277,5.3749,5.3749,315200.0],["2001-07-19",5.409,5.5277,5.409,5.5007,40400.0],["2001-07-20",5.4108,5.4108,5.321,5.321,33200.0],["2001-07-23",5.276,5.4198,5.276,5.3282,24800.0],["2001-07-24",5.2491,5.3623,5.1232,5.1879,174000.0],["2001-07-25",5.1987,5.2041,5.0387,5.0873,550400.0],["2001-07-26",5.143,5.1951,5.0046,5.1412,344000.0],["2001-07-27",5.2041,5.3138,5.1772,5.3138,248000.0],["2001-07-30",5.3282,5.3929,5.3282,5.3731,61200.0],["2001-07-31",5.3893,5.5187,5.3569,5.5097,130800.0],["2001-08-01",5.5529,5.7254,5.5529,5.7128,94800.0],["2001-08-02",5.729,5.8117,5.6679,5.6679,36800.0],["2001-08-03",5.6931,5.7398,5.6787,5.6859,42800.0],["2001-08-06",5.7075,5.7092,5.6445,5.6625,13600.0],["2001-08-07",5.7344,5.7596,5.596,5.6679,9200.0],["2001-08-08",5.5457,5.5457,5.4648,5.4971,20400.0],["2001-08-09",5.4306,5.4306,5.303,5.3515,351600.0],["2001-08-10",5.4738,5.5241,5.3587,5.5241,114000.0],["2001-08-13",5.4899,5.5277,5.4522,5.5169,13200.0],["2001-08-14",5.6463,5.6625,5.5726,5.6266,26400.0],["2001-08-15",5.7092,5.7524,5.5493,5.5726,199200.0],["2001-08-16",5.4917,5.5007,5.4468,5.5007,42000.0],["2001-08-17",5.4252,5.4252,5.312,5.312,32800.0],["2001-08-20",5.303,5.321,5.2077,5.2077,26400.0],["2001-08-21",5.2131,5.303,5.2131,5.2131,37600.0],["2001-08-22",5.2868,5.4126,5.285,5.294,7200.0],["2001-08-23",5.2886,5.4019,5.2886,5.303,8800.0],["2001-08-24",5.3479,5.4917,5.3479,5.4917,12800.0],["2001-08-27",5.5007,5.5618,5.5007,5.5618,11600.0],["2001-08-28",5.5259,5.5259,5.2706,5.2724,27200.0],["2001-08-29",5.2598,5.3479,5.2131,5.3192,7200.0],["2001-08-30",5.2652,5.285,5.1951,5.2131,11200.0],["2001-08-31",5.1592,5.1592,4.9453,4.9866,46000.0],["2001-09-04",4.4473,4.5192,4.2424,4.5174,64400.0],["2001-09-05",4.5156,4.6037,4.4401,4.6037,22800.0],["2001-09-06",4.6289,4.6433,4.5174,4.6415,12400.0],["2001-09-07",4.4042,4.4941,4.2891,4.2891,63600.0],["2001-09-10",4.0375,4.1237,4.0285,4.0285,49600.0],["2001-09-17",3.7426,3.775,3.5054,3.775,164800.0],["2001-09-18",3.4694,3.6222,3.4155,3.4155,32400.0],["2001-09-19",3.5054,3.5054,3.2932,3.5054,36400.0],["2001-09-20",3.3975,3.3975,3.2573,3.2573,22400.0],["2001-09-21",3.2357,3.5683,3.0649,3.5683,52800.0],["2001-09-24",3.5503,3.8199,3.5395,3.7498,33200.0],["2001-09-25",4.2082,4.2244,4.0447,4.1148,32800.0],["2001-09-26",4.1795,4.2963,4.0932,4.0932,28800.0],["2001-09-27",4.1327,4.1705,4.0734,4.1345,12800.0],["2001-09-28",4.0806,4.228,4.0447,4.228,9600.0],["2001-10-01",3.9817,3.9925,3.7894,3.8487,424400.0],["2001-10-02",3.7121,3.8199,3.4694,3.4874,431600.0],["2001-10-03",3.4353,3.5287,3.2896,3.4874,660800.0],["2001-10-04",3.5845,3.9781,3.5845,3.9727,129600.0],["2001-10-05",3.9368,3.9548,3.7121,3.7211,48400.0],["2001-10-08",3.7031,3.802,3.6761,3.6851,14400.0],["2001-10-09",3.8451,3.9008,3.766,3.766,6800.0],["2001-10-10",4.1615,4.2064,3.9727,4.0806,462400.0],["2001-10-11",4.0806,4.0806,4.0267,4.0375,29200.0],["2001-10-12",4.2694,4.3952,4.2514,4.3215,14400.0],["2001-10-15",4.3161,4.4941,4.3161,4.4042,28000.0],["2001-10-16",4.4581,4.6019,4.4581,4.6019,13600.0],["2001-10-17",4.6379,4.6558,4.4311,4.4311,20400.0],["2001-10-18",4.1921,4.2963,4.1705,4.2963,121600.0],["2001-10-19",4.3826,4.3826,4.2783,4.3143,18000.0],["2001-10-22",4.3502,4.6253,4.3413,4.6253,42800.0],["2001-10-23",4.8086,5.2491,4.7907,5.2473,133600.0],["2001-10-24",5.2491,5.3246,5.2491,5.285,37200.0],["2001-10-25",5.3875,5.4468,5.303,5.4468,29200.0],["2001-10-26",5.312,5.3713,5.2383,5.2598,44000.0],["2001-10-29",5.303,5.4378,5.285,5.4108,77600.0],["2001-10-30",5.3407,5.3929,5.2401,5.2814,29200.0],["2001-10-31",5.312,5.4648,5.276,5.4288,304000.0],["2001-11-01",5.5852,5.6625,5.5529,5.6445,168800.0],["2001-11-02",5.7075,5.7416,5.6625,5.6625,11600.0],["2001-11-05",5.7776,5.8423,5.7524,5.7614,52400.0],["2001-11-06",5.8872,5.9681,5.8153,5.8423,50800.0],["2001-11-07",5.9753,5.9753,5.8423,5.8423,8400.0],["2001-11-08",6.0256,6.1029,5.8962,5.9322,39200.0],["2001-11-09",6.022,6.1533,5.9771,6.1533,51600.0],["2001-11-12",6.0652,6.067,5.889,5.9681,44000.0],["2001-11-13",5.9411,6.1569,5.9411,6.1119,40800.0],["2001-11-14",6.0023,6.076,5.9501,6.0724,55600.0],["2001-11-15",6.2198,6.5002,6.2018,6.4714,107200.0],["2001-11-16",6.4984,6.6422,6.4984,6.6422,72800.0],["2001-11-19",6.4193,6.5254,6.3816,6.5092,69600.0],["2001-11-20",6.3222,6.3816,6.2917,6.3133,84800.0],["2001-11-21",6.1317,6.2467,6.067,6.2467,43600.0],["2001-11-23",6.1479,6.1569,6.1299,6.1299,202400.0],["2001-11-26",6.1658,6.4732,6.1658,6.3816,392400.0],["2001-11-27",6.3816,6.4085,6.3007,6.3097,159200.0],["2001-11-28",6.3402,6.378,6.2252,6.2252,8800.0],["2001-11-29",6.1551,6.1838,6.049,6.1119,46800.0],["2001-11-30",6.2198,6.4265,6.2198,6.3043,39600.0],["2001-12-03",6.3636,6.3636,6.2198,6.2198,15200.0],["2001-12-04",6.3995,6.5254,6.3816,6.4714,112400.0],["2001-12-05",6.4966,6.6009,6.4714,6.5164,126400.0],["2001-12-06",6.7447,6.8579,6.6872,6.8148,811600.0],["2001-12-07",6.8759,7.0395,6.8004,6.9424,677200.0],["2001-12-10",6.8471,6.9658,6.6836,6.6836,494000.0],["2001-12-11",6.7411,6.8759,6.6961,6.7752,61600.0],["2001-12-12",6.831,6.831,6.3816,6.5092,337200.0],["2001-12-13",6.5092,6.5793,6.2395,6.2467,205200.0],["2001-12-14",6.5254,6.6512,6.3995,6.5362,133200.0],["2001-12-17",6.831,6.9748,6.7591,6.8939,105600.0],["2001-12-18",6.831,7.0844,6.831,7.0449,259600.0],["2001-12-19",6.822,6.9083,6.6872,6.7231,36800.0],["2001-12-20",6.768,6.8669,6.6332,6.662,26800.0],["2001-12-21",6.6063,6.6602,6.5254,6.5667,13600.0],["2001-12-24",6.7231,6.7231,6.6512,6.653,27200.0],["2001-12-26",6.7393,6.7411,6.6512,6.6512,50000.0],["2001-12-27",6.4714,6.5757,6.4535,6.52,59200.0],["2001-12-28",6.4714,6.5613,6.3726,6.3834,108400.0],["2001-12-31",6.5973,6.6602,6.4804,6.4894,100800.0],["2002-01-02",6.6584,6.6728,6.5649,6.6638,100000.0],["2002-01-03",6.786,6.8813,6.7501,6.8328,160000.0],["2002-01-04",7.0916,7.2516,7.0557,7.2264,372800.0],["2002-01-07",7.2516,7.2804,7.1815,7.2624,196400.0],["2002-01-08",7.0988,7.2103,7.0107,7.1455,116800.0],["2002-01-09",7.2624,7.3972,7.2408,7.3379,310000.0],["2002-01-10",6.8669,7.0916,6.8669,7.0521,185200.0],["2002-01-11",6.955,6.982,6.8777,6.9191,66800.0],["2002-01-14",6.831,6.831,6.1676,6.2917,506000.0],["2002-01-15",6.5703,6.6494,6.4301,6.4894,196400.0],["2002-01-16",6.4714,6.6063,6.466,6.5613,164000.0],["2002-01-17",6.653,6.6961,6.5973,6.626,109600.0],["2002-01-18",6.5793,6.6206,6.3672,6.3834,113200.0],["2002-01-22",6.5254,7.1455,6.4247,7.0629,391600.0],["2002-01-23",7.0736,7.4152,7.0665,7.3271,496800.0],["2002-01-24",7.4314,7.7118,7.417,7.5123,241600.0],["2002-01-25",7.4206,7.6075,7.372,7.55,236800.0],["2002-01-28",7.532,7.55,7.0683,7.2894,236000.0],["2002-01-29",7.2678,7.3091,6.9802,7.1078,178800.0],["2002-01-30",7.23,7.5231,7.2264,7.3756,128400.0],["2002-01-31",7.5554,7.6561,7.55,7.5824,62800.0],["2002-02-01",7.6633,7.7567,7.6129,7.7388,143600.0],["2002-02-04",7.674,7.6758,7.4386,7.5662,96400.0],["2002-02-05",7.4368,7.5698,7.3703,7.5464,53600.0],["2002-02-06",7.4871,7.4943,7.3703,7.4853,29600.0],["2002-02-07",7.3343,7.4997,7.2983,7.4997,52800.0],["2002-02-08",7.4655,7.5392,7.3343,7.5392,58800.0],["2002-02-11",7.71,7.8233,7.4404,7.6758,1130000.0],["2002-02-12",7.7082,7.9006,7.6651,7.7567,358400.0],["2002-02-13",7.8089,7.8448,7.7424,7.8286,134400.0],["2002-02-14",7.8017,7.8071,7.568,7.568,206000.0],["2002-02-15",7.7693,7.8197,7.5986,7.6237,140000.0],["2002-02-19",7.2983,7.4799,7.2983,7.3649,144400.0],["2002-02-20",7.3073,7.4152,7.2552,7.3703,68000.0],["2002-02-21",7.532,7.6129,7.3918,7.4511,176000.0],["2002-02-22",7.2894,7.3972,7.2606,7.3217,157200.0],["2002-02-25",7.3523,7.4493,7.2822,7.4493,58800.0],["2002-02-26",7.4601,7.4799,7.2965,7.3163,37600.0],["2002-02-27",7.2912,7.5284,7.2714,7.3703,444400.0],["2002-02-28",7.5356,7.6021,7.4781,7.4907,48000.0],["2002-03-01",7.6147,7.9401,7.6057,7.9023,244800.0],["2002-03-04",7.9365,8.2763,7.8916,8.2511,376000.0],["2002-03-05",8.0785,8.0785,7.8233,7.9958,271600.0],["2002-03-06",7.8376,7.8898,7.7567,7.7927,216400.0],["2002-03-07",8.0354,8.1414,7.9041,8.0893,302400.0],["2002-03-08",8.1073,8.1972,8.0713,8.1306,114000.0],["2002-03-11",8.2349,8.2691,8.0893,8.145,64400.0],["2002-03-12",7.8466,8.1073,7.8466,8.0911,309600.0],["2002-03-13",8.0893,8.1612,7.9113,8.0426,209200.0],["2002-03-14",8.1972,8.4812,8.1972,8.3032,275600.0],["2002-03-15",8.3949,8.7634,8.3877,8.6735,192800.0],["2002-03-18",8.5639,8.6286,8.5243,8.6268,227200.0],["2002-03-19",8.598,8.6088,8.4039,8.4039,179600.0],["2002-03-20",8.5064,8.6052,8.5064,8.5693,132800.0],["2002-03-21",8.6034,8.6034,8.501,8.5315,94400.0],["2002-03-22",8.4488,8.465,8.323,8.3913,48800.0],["2002-03-25",8.305,8.341,8.2277,8.305,144000.0],["2002-03-26",8.2169,8.4039,8.1882,8.305,143600.0],["2002-03-27",8.2547,8.35,8.2547,8.35,91600.0],["2002-03-28",8.3589,8.5747,8.3589,8.4848,81200.0],["2002-04-01",8.4488,8.8803,8.4488,8.7634,156400.0],["2002-04-02",8.4974,8.6394,8.3805,8.3985,178000.0],["2002-04-03",8.3985,8.4776,8.323,8.323,41200.0],["2002-04-04",8.3176,8.3392,7.9617,8.0893,164400.0],["2002-04-05",8.2709,8.35,8.1792,8.2493,91600.0],["2002-04-08",8.0426,8.1774,7.9778,8.1073,90800.0],["2002-04-09",8.1181,8.2798,8.0641,8.0641,132000.0],["2002-04-10",8.1342,8.2151,8.1342,8.2026,260400.0],["2002-04-11",8.2133,8.2133,8.0803,8.1378,66000.0],["2002-04-12",7.7891,7.834,7.6363,7.6417,335600.0],["2002-04-15",7.7262,7.7262,7.3343,7.4332,622800.0],["2002-04-16",7.8646,7.9095,7.8125,7.9095,311200.0],["2002-04-17",8.2529,8.4309,8.2259,8.2709,184800.0],["2002-04-18",8.2151,8.2151,8.0731,8.0731,47200.0],["2002-04-19",8.0264,8.0354,7.8844,7.9545,54000.0],["2002-04-22",7.8664,7.9041,7.7783,7.7837,72400.0],["2002-04-23",7.8017,7.9778,7.7999,7.8017,61600.0],["2002-04-24",8.2691,8.3122,8.0246,8.0246,131200.0],["2002-04-25",8.0713,8.1864,7.9886,8.0444,82000.0],["2002-04-26",8.1882,8.4488,8.1342,8.1342,236400.0],["2002-04-29",8.2403,8.2403,8.0785,8.1163,52800.0],["2002-04-30",8.1612,8.2942,8.1594,8.199,37600.0],["2002-05-01",8.2942,8.4398,8.1792,8.1792,36400.0],["2002-05-02",8.3122,8.3859,8.2529,8.2691,619600.0],["2002-05-03",8.4309,8.5171,8.3607,8.3625,129600.0],["2002-05-06",8.3589,8.3589,8.199,8.2133,165200.0],["2002-05-07",7.9545,8.0102,7.8502,7.9095,140800.0],["2002-05-08",8.1702,8.447,8.1702,8.4398,94800.0],["2002-05-09",8.5603,8.6232,8.4488,8.5046,85600.0],["2002-05-10",8.6376,8.6502,8.5028,8.5028,206000.0],["2002-05-13",8.3859,8.4309,8.341,8.3913,172800.0],["2002-05-14",8.4111,8.6286,8.4111,8.6088,152400.0],["2002-05-15",8.8982,9.0043,8.8964,8.9737,286800.0],["2002-05-16",9.0061,9.078,8.9432,8.9989,49600.0],["2002-05-17",9.2398,9.5723,9.2398,9.5723,134000.0],["2002-05-20",9.4645,9.4645,9.3279,9.3458,142400.0],["2002-05-21",9.1122,9.1553,8.9809,9.1193,119600.0],["2002-05-22",8.9504,8.9504,8.8245,8.8677,64400.0],["2002-05-23",8.5567,8.7077,8.4938,8.6196,248400.0],["2002-05-24",8.625,8.6556,8.5495,8.6556,42000.0],["2002-05-28",8.7167,8.8515,8.6286,8.7904,43600.0],["2002-05-29",8.6627,8.7472,8.6376,8.7472,38400.0],["2002-05-30",8.6376,8.7724,8.6376,8.7454,44400.0],["2002-05-31",8.5387,8.6717,8.4992,8.5908,41200.0],["2002-06-03",8.5477,8.5711,8.4129,8.4848,56400.0],["2002-06-04",8.0533,8.2834,8.0533,8.1306,353600.0],["2002-06-05",8.2133,8.3949,8.2133,8.3751,89200.0],["2002-06-06",8.4488,8.5693,8.3787,8.5369,36800.0],["2002-06-07",8.2601,8.4848,8.2133,8.4578,143600.0],["2002-06-10",8.4956,8.7634,8.4956,8.6825,50400.0],["2002-06-11",8.7634,8.7634,8.5153,8.5153,169600.0],["2002-06-12",8.0677,8.1774,7.7801,7.9365,764800.0],["2002-06-13",8.0354,8.0803,7.8197,7.8412,112800.0],["2002-06-14",7.444,7.5266,7.2642,7.4404,247200.0],["2002-06-17",7.7316,7.8682,7.7316,7.8592,199200.0],["2002-06-18",7.9006,8.0677,7.9006,7.9545,496400.0],["2002-06-19",7.8934,7.9832,7.8754,7.9167,252400.0],["2002-06-20",8.0444,8.0444,7.8035,7.8286,340000.0],["2002-06-21",7.7909,7.7927,7.595,7.6489,180000.0],["2002-06-24",7.8556,7.8682,7.737,7.8197,99200.0],["2002-06-25",7.7855,7.8646,7.5464,7.5464,94800.0],["2002-06-26",7.5051,7.6758,7.5051,7.6597,128800.0],["2002-06-27",8.2691,8.314,8.0533,8.163,208000.0],["2002-06-28",8.3589,8.483,8.2043,8.4578,228400.0],["2002-07-01",8.314,8.314,8.0893,8.0893,146400.0],["2002-07-02",7.888,7.8916,7.3972,7.6219,146400.0],["2002-07-03",7.6129,7.6129,7.4727,7.5087,293600.0],["2002-07-05",8.0426,8.0803,7.9095,7.9401,89200.0],["2002-07-08",8.2691,8.3625,8.0893,8.172,108000.0],["2002-07-09",8.3068,8.3589,7.9796,8.0282,152000.0],["2002-07-10",7.9994,8.1468,7.8664,7.8664,62800.0],["2002-07-11",7.9563,7.9994,7.4583,7.7478,179600.0],["2002-07-12",7.9455,7.9455,7.7244,7.746,87200.0],["2002-07-15",8.1972,8.2511,7.5536,7.9041,220000.0],["2002-07-16",7.8125,7.9994,7.559,7.6525,134000.0],["2002-07-17",8.0803,8.0983,7.9275,7.9437,187600.0],["2002-07-18",8.1199,8.3751,8.1073,8.2745,209600.0],["2002-07-19",8.0354,8.1163,7.6848,7.6848,314400.0],["2002-07-22",7.8017,7.8916,7.559,7.6129,343600.0],["2002-07-23",7.4098,7.6039,6.2719,6.6332,842400.0],["2002-07-24",6.6188,6.6764,6.3546,6.5164,456000.0],["2002-07-25",7.0449,7.1869,6.8759,6.9298,454000.0],["2002-07-26",7.0107,7.1168,6.9658,7.0772,98800.0],["2002-07-29",7.4152,7.4691,7.1923,7.3703,141200.0],["2002-07-30",7.4152,7.4152,7.2444,7.2444,74400.0],["2002-07-31",7.4332,7.5213,7.2552,7.3505,127600.0],["2002-08-01",7.106,7.115,6.9191,6.9208,138000.0],["2002-08-02",7.0071,7.0071,6.6602,6.6997,36800.0],["2002-08-05",6.6512,6.6512,6.3097,6.3672,99200.0],["2002-08-06",6.4894,6.786,6.4894,6.6009,177200.0],["2002-08-07",6.8346,6.8741,6.4265,6.5973,208800.0],["2002-08-08",6.4157,6.4157,6.1119,6.2449,257200.0],["2002-08-09",5.9591,6.191,5.9322,6.067,273600.0],["2002-08-12",6.0238,6.1119,5.8908,5.9358,62400.0],["2002-08-13",5.8063,5.9753,5.6248,5.7128,354000.0],["2002-08-14",5.8063,6.2449,5.8063,6.04,667600.0],["2002-08-15",6.3456,6.4355,6.2018,6.4355,612400.0],["2002-08-16",6.4175,6.5685,6.2557,6.2647,164800.0],["2002-08-19",6.2557,6.5775,6.1694,6.5559,414800.0],["2002-08-20",6.4625,6.5182,6.3456,6.3636,84800.0],["2002-08-21",6.2917,6.2917,5.783,5.9861,709200.0],["2002-08-22",5.9178,5.9897,5.7164,5.8549,114800.0],["2002-08-23",5.9304,6.067,5.8117,5.9915,386000.0],["2002-08-26",5.9501,6.2737,5.9501,6.0939,571200.0],["2002-08-27",6.2539,6.3438,6.1119,6.164,258800.0],["2002-08-28",6.2647,6.2647,6.164,6.164,168400.0],["2002-08-29",6.2,6.209,5.9861,6.022,71200.0],["2002-08-30",5.9717,6.0202,5.8872,5.8962,20800.0],["2002-09-03",5.9483,5.9645,5.7218,5.7452,322000.0],["2002-09-04",5.7075,5.7326,5.3947,5.6176,195600.0],["2002-09-05",5.3389,5.4612,5.1232,5.2706,368800.0],["2002-09-06",5.3587,5.5349,5.2131,5.3407,162800.0],["2002-09-09",5.3605,5.6068,5.3246,5.5547,310000.0],["2002-09-10",5.4756,5.4827,5.321,5.3929,429200.0],["2002-09-11",5.4935,5.7344,5.4827,5.5834,191600.0],["2002-09-12",5.4648,5.4648,5.2598,5.2598,132000.0],["2002-09-13",5.1772,5.1951,4.7817,4.841,465200.0],["2002-09-16",4.8626,5.0136,4.8518,4.9525,132000.0],["2002-09-17",4.9884,5.0765,4.9435,4.9489,93200.0],["2002-09-18",4.9255,5.0873,4.8518,4.9596,180000.0],["2002-09-19",4.8536,4.9255,4.3143,4.4275,368000.0],["2002-09-20",4.4941,4.5983,4.2694,4.3646,356000.0],["2002-09-23",4.4024,4.4024,3.9907,3.9907,368400.0],["2002-09-24",4.0878,4.4473,4.0447,4.2963,293600.0],["2002-09-25",4.4042,4.7098,4.4042,4.6756,341200.0],["2002-09-26",5.0136,5.0837,4.9147,5.0136,669200.0],["2002-09-27",5.4558,5.5169,4.9435,5.001,482800.0],["2002-09-30",4.8554,5.0783,4.6972,4.8823,202000.0],["2002-10-01",4.9614,4.9866,4.6343,4.9021,614000.0],["2002-10-02",4.6738,4.7206,4.3341,4.4869,494800.0],["2002-10-03",4.2729,4.4941,4.1579,4.2694,217200.0],["2002-10-04",4.0249,4.1777,3.8847,3.9889,446400.0],["2002-10-07",4.1076,4.1309,3.9835,4.0447,116000.0],["2002-10-08",3.8199,4.0824,3.748,3.9278,267200.0],["2002-10-09",4.0393,4.0698,3.8649,3.9745,140800.0],["2002-10-10",3.9548,4.2676,3.8972,4.1435,320800.0],["2002-10-11",4.3053,4.7637,4.3053,4.5839,440800.0],["2002-10-14",4.4851,4.548,4.3772,4.4923,148400.0],["2002-10-15",4.8446,5.01,4.8356,4.8716,321200.0],["2002-10-16",4.9057,4.9758,4.6828,4.8698,399600.0],["2002-10-17",5.0963,5.3911,5.0945,5.285,342800.0],["2002-10-18",5.2616,5.3785,5.1232,5.3335,210000.0],["2002-10-21",5.3461,5.7524,5.303,5.7524,432400.0],["2002-10-22",5.7146,5.7506,4.9794,5.3929,1143200.0],["2002-10-23",5.4019,5.7075,5.3569,5.6445,221600.0],["2002-10-24",5.5726,5.5888,5.4486,5.5457,141200.0],["2002-10-25",5.5025,5.6607,5.4845,5.6086,126400.0],["2002-10-28",5.5906,5.7362,5.5367,5.5439,216000.0],["2002-10-29",5.3479,5.3947,5.0226,5.2059,130400.0],["2002-10-30",5.5744,5.7326,5.5007,5.6733,355600.0],["2002-10-31",5.9357,6.0526,5.7524,5.8225,478400.0],["2002-11-01",6.2054,6.4948,6.182,6.2557,508800.0],["2002-11-04",6.5793,6.6692,6.5415,6.5973,445600.0],["2002-11-05",6.4175,6.6188,6.3564,6.6063,756400.0],["2002-11-06",6.4894,6.4894,6.2018,6.4301,560400.0],["2002-11-07",6.324,6.3348,6.0724,6.1047,400800.0],["2002-11-08",6.04,6.1173,5.9322,6.04,183600.0],["2002-11-11",5.9501,5.9501,5.7542,5.889,210400.0],["2002-11-12",5.9196,6.1748,5.8872,6.1209,293200.0],["2002-11-13",5.862,6.04,5.8333,5.9088,160800.0],["2002-11-14",6.022,6.3276,6.022,6.1838,220000.0],["2002-11-15",6.4337,6.511,6.3923,6.4157,339600.0],["2002-11-18",6.7051,6.7393,6.5164,6.5164,140000.0],["2002-11-19",6.4714,6.5613,6.3636,6.4085,336000.0],["2002-11-20",6.2737,6.3115,6.1515,6.3043,197600.0],["2002-11-21",6.3132,6.6674,6.3132,6.5631,686800.0],["2002-11-22",6.6332,6.7591,6.466,6.5056,198000.0],["2002-11-25",6.4535,6.662,6.4283,6.6566,168400.0],["2002-11-26",6.529,6.6656,6.493,6.529,494400.0],["2002-11-27",6.5523,6.9658,6.5272,6.9208,955200.0],["2002-11-29",6.7321,6.7411,6.5973,6.5973,416400.0],["2002-12-02",6.9658,6.9748,6.6314,6.6512,118800.0],["2002-12-03",6.7015,6.7501,6.4894,6.5451,187600.0],["2002-12-04",6.4643,6.6063,6.2018,6.2719,565200.0],["2002-12-05",6.3402,6.3528,5.9411,6.058,333200.0],["2002-12-06",5.8207,6.1011,5.7722,6.0005,310000.0],["2002-12-09",5.925,5.9322,5.8351,5.8351,51200.0],["2002-12-10",6.022,6.022,5.7973,5.8009,165200.0],["2002-12-11",5.9429,6.1569,5.9429,6.022,180000.0],["2002-12-12",6.031,6.2917,6.031,6.2899,222400.0],["2002-12-13",6.2449,6.2773,6.1137,6.1191,148800.0],["2002-12-16",6.1605,6.3025,6.0957,6.2593,155600.0],["2002-12-17",6.1712,6.1982,6.049,6.1083,147200.0],["2002-12-18",5.7524,5.8243,5.5762,5.6733,557600.0],["2002-12-19",5.3929,5.4648,5.2149,5.4108,713600.0],["2002-12-20",5.33,5.3839,5.2455,5.276,407600.0],["2002-12-23",5.3174,5.3839,5.2131,5.2886,184800.0],["2002-12-24",5.3929,5.4594,5.3066,5.3929,90800.0],["2002-12-26",5.3947,5.4396,5.3893,5.4019,82800.0],["2002-12-27",5.303,5.3839,5.2131,5.2724,89600.0],["2002-12-30",5.294,5.3911,5.2491,5.3174,139600.0],["2002-12-31",5.312,5.4953,5.303,5.4845,166000.0],["2003-01-02",5.3929,5.6625,5.3929,5.5475,130400.0],["2003-01-03",5.4827,5.6859,5.4827,5.5906,306400.0],["2003-01-06",5.7164,5.9429,5.7164,5.8746,254000.0],["2003-01-07",5.8764,5.9771,5.8423,5.9411,303200.0],["2003-01-08",5.7758,5.8674,5.7596,5.8045,239200.0],["2003-01-09",5.7632,5.9322,5.7632,5.9016,102000.0],["2003-01-10",5.8602,6.1479,5.8602,6.0598,306800.0],["2003-01-13",6.3097,6.4139,6.0975,6.2108,447200.0],["2003-01-14",6.1928,6.2018,6.0562,6.1101,122000.0],["2003-01-15",6.022,6.022,5.7937,5.8081,220400.0],["2003-01-16",5.8045,6.067,5.8045,5.9411,50800.0],["2003-01-17",5.7865,5.9322,5.7865,5.8638,203200.0],["2003-01-21",5.8872,6.2827,5.7901,6.2162,782400.0],["2003-01-22",6.2288,6.2288,6.058,6.1479,258000.0],["2003-01-23",6.2018,6.2827,6.1551,6.2521,223600.0],["2003-01-24",6.2395,6.2809,5.9573,6.0868,333200.0],["2003-01-27",6.0382,6.076,5.9375,5.9645,114000.0],["2003-01-28",5.9411,6.1029,5.9411,6.1029,217600.0],["2003-01-29",5.8692,6.1371,5.8513,6.067,696000.0],["2003-01-30",6.0418,6.1389,5.9483,6.031,686000.0],["2003-01-31",5.9322,6.0939,5.916,6.022,189600.0],["2003-02-03",6.022,6.1119,5.9861,6.0238,91600.0],["2003-02-04",6.0041,6.085,5.9771,6.0238,81600.0],["2003-02-05",6.0418,6.0562,5.934,5.9843,131600.0],["2003-02-06",6.031,6.0868,5.934,6.0077,57600.0],["2003-02-07",6.0706,6.0706,5.934,6.0041,120800.0],["2003-02-10",5.7524,5.7883,5.6266,5.6751,246000.0],["2003-02-11",5.7614,5.8423,5.6895,5.7973,58800.0],["2003-02-12",5.7434,5.8279,5.6517,5.7128,54400.0],["2003-02-13",5.5097,5.5978,5.4432,5.5097,134800.0],["2003-02-14",5.4827,5.7506,5.4827,5.7344,104800.0],["2003-02-18",5.5277,5.9232,5.5097,5.8674,139200.0],["2003-02-19",5.8962,6.0184,5.8818,5.9322,102400.0],["2003-02-20",6.0077,6.0975,5.9681,6.0598,167200.0],["2003-02-21",5.9717,6.0041,5.934,5.9897,136800.0],["2003-02-24",5.9825,6.1119,5.9825,6.1083,190000.0],["2003-02-25",5.9897,6.1119,5.9537,6.1083,453200.0],["2003-02-26",6.0562,6.0562,5.934,5.9861,66000.0],["2003-02-27",5.9627,6.0059,5.8836,5.9465,105200.0],["2003-02-28",6.0238,6.1011,5.9969,6.0166,26400.0],["2003-03-03",6.1119,6.1479,6.031,6.0814,246800.0],["2003-03-04",5.7973,5.8441,5.6643,5.7722,222000.0],["2003-03-05",5.7075,5.7075,5.4414,5.6086,568000.0],["2003-03-06",5.3767,5.4917,5.33,5.4234,462400.0],["2003-03-07",5.0729,5.3389,4.9974,5.2221,610800.0],["2003-03-10",5.2509,5.4019,5.2131,5.2904,275200.0],["2003-03-11",5.3246,5.4432,5.3246,5.3929,276400.0],["2003-03-12",5.3353,5.5187,5.1682,5.4252,270000.0],["2003-03-13",5.4396,5.6176,5.4378,5.6104,300800.0],["2003-03-14",5.5906,5.5906,5.4558,5.5367,80800.0],["2003-03-17",5.3857,5.6715,5.3857,5.623,136400.0],["2003-03-18",5.7254,5.8153,5.5115,5.5618,230800.0],["2003-03-19",5.7164,5.7164,5.5097,5.6176,73200.0],["2003-03-20",5.6895,5.7326,5.5367,5.6859,141600.0],["2003-03-21",5.7614,5.9322,5.6284,5.9322,193200.0],["2003-03-24",5.5277,5.5978,5.4648,5.4827,403200.0],["2003-03-25",5.2868,5.5708,5.2688,5.5331,225200.0],["2003-03-26",5.5007,5.6176,5.5007,5.5457,76800.0],["2003-03-27",5.409,5.4234,5.3389,5.3749,153200.0],["2003-03-28",5.2365,5.2814,5.1789,5.2473,144800.0],["2003-03-31",5.2113,5.3569,5.1789,5.3443,103600.0],["2003-04-01",5.1682,5.321,5.1538,5.3192,189200.0],["2003-04-02",5.4108,5.6445,5.4108,5.6248,244000.0],["2003-04-03",5.6679,5.7164,5.5708,5.6571,123600.0],["2003-04-04",5.6266,5.6949,5.6014,5.6733,146400.0],["2003-04-07",5.7434,5.8063,5.4971,5.5259,320800.0],["2003-04-08",5.6931,5.7362,5.5007,5.5996,98400.0],["2003-04-09",5.6535,5.774,5.5852,5.6086,94400.0],["2003-04-10",5.7362,5.862,5.7182,5.862,158000.0],["2003-04-11",5.889,6.04,5.8045,5.8423,94000.0],["2003-04-14",5.8423,5.9555,5.8423,5.9555,77200.0],["2003-04-15",5.9789,5.9825,5.6643,5.6985,90000.0],["2003-04-16",5.9951,6.0005,5.7596,5.8387,188000.0],["2003-04-17",5.9106,6.1209,5.7524,6.1011,232400.0],["2003-04-21",6.085,6.0939,6.0238,6.049,116400.0],["2003-04-22",6.0616,6.2647,6.0562,6.2378,234000.0],["2003-04-23",6.2647,6.5326,6.2108,6.4714,203200.0],["2003-04-24",6.4355,6.5973,6.3834,6.4732,148000.0],["2003-04-25",6.4391,6.484,6.1569,6.2503,117600.0],["2003-04-28",6.3798,6.5973,6.3726,6.5415,109600.0],["2003-04-29",6.4768,6.5919,6.4229,6.5451,155200.0],["2003-04-30",6.5685,6.6476,6.5469,6.5595,148000.0],["2003-05-01",6.6386,6.7411,6.4786,6.5667,76000.0],["2003-05-02",6.671,6.8723,6.6674,6.8418,140400.0],["2003-05-05",6.8615,6.9083,6.8076,6.8849,192000.0],["2003-05-06",6.9424,7.1366,6.9208,7.0665,225200.0],["2003-05-07",7.0647,7.3703,7.0251,7.3343,343200.0],["2003-05-08",7.0071,7.0736,6.7447,6.7501,318800.0],["2003-05-09",6.84,6.9532,6.8004,6.8615,95200.0],["2003-05-12",7.0107,7.0629,6.9658,7.0233,67600.0],["2003-05-13",7.0611,7.2085,7.0467,7.1995,184000.0],["2003-05-14",7.0395,7.0772,6.9226,6.973,142400.0],["2003-05-15",6.9928,7.0736,6.831,6.9478,121600.0],["2003-05-16",7.1815,7.1869,7.0736,7.0736,88800.0],["2003-05-19",7.0575,7.2085,7.0305,7.0862,340800.0],["2003-05-20",7.1869,7.1869,7.1024,7.1653,218000.0],["2003-05-21",7.0665,7.1006,7.0341,7.0988,60800.0],["2003-05-22",7.0988,7.1887,7.0629,7.1797,71600.0],["2003-05-23",7.142,7.1689,7.0125,7.1024,31600.0],["2003-05-27",7.1348,7.2157,7.0557,7.1599,86800.0],["2003-05-28",7.2085,7.3972,7.1923,7.372,200800.0],["2003-05-29",7.3235,7.6219,7.3235,7.426,98400.0],["2003-05-30",7.586,7.746,7.4601,7.6399,97600.0],["2003-06-02",7.6147,7.7783,7.5069,7.5482,239600.0],["2003-06-03",7.3703,7.5051,6.9928,7.2444,188800.0],["2003-06-04",7.5536,7.6093,7.3685,7.4907,36400.0],["2003-06-05",7.4062,7.6399,7.3774,7.6273,148800.0],["2003-06-06",7.6525,7.728,7.4601,7.4601,91600.0],["2003-06-09",7.5087,7.5087,7.3307,7.3703,54400.0],["2003-06-10",7.444,7.4511,7.2948,7.4008,40400.0],["2003-06-11",7.4458,7.577,7.417,7.5356,90000.0],["2003-06-12",7.4206,7.5051,7.275,7.3864,326800.0],["2003-06-13",7.1024,7.2354,7.0629,7.0826,188000.0],["2003-06-16",7.3253,7.55,7.3253,7.55,113600.0],["2003-06-17",7.4673,7.4979,7.2049,7.2624,125600.0],["2003-06-18",7.2354,7.2354,7.0071,7.1024,132800.0],["2003-06-19",7.0053,7.0485,6.8723,6.9208,169200.0],["2003-06-20",6.9083,6.9514,6.786,6.8849,109600.0],["2003-06-23",6.9928,7.0197,6.9226,6.9784,48400.0],["2003-06-24",6.8741,6.8939,6.6584,6.8166,126400.0],["2003-06-25",6.7806,7.0107,6.7806,6.831,318800.0],["2003-06-26",7.0377,7.0575,6.9316,7.0287,34000.0],["2003-06-27",6.9442,6.9712,6.8849,6.9029,164400.0],["2003-06-30",6.8561,6.8561,6.6728,6.768,332400.0],["2003-07-01",6.7519,6.7968,6.6908,6.7501,458400.0],["2003-07-02",6.8687,6.9658,6.8507,6.9604,158800.0],["2003-07-03",6.9658,6.9658,6.7447,6.8256,289200.0],["2003-07-07",7.0557,7.3253,7.0485,7.2193,316800.0],["2003-07-08",7.284,7.3703,7.284,7.3685,182400.0],["2003-07-09",5.1915,5.9322,5.1232,5.5744,20095600.0],["2003-07-10",5.0513,5.2724,4.9884,5.0333,11372400.0],["2003-07-11",4.9021,5.1412,4.8805,5.0477,8232400.0],["2003-07-14",5.1142,5.1682,4.9974,5.0262,3458400.0],["2003-07-15",5.2167,5.2491,5.107,5.161,2140400.0],["2003-07-16",5.1592,5.2598,4.9525,5.1951,1183600.0],["2003-07-17",5.2113,5.2545,5.0963,5.1052,1451200.0],["2003-07-18",5.0873,5.1304,5.0369,5.0693,428800.0],["2003-07-21",5.2437,5.3713,5.161,5.3695,1447600.0],["2003-07-22",5.3084,5.4738,5.2706,5.4702,823200.0],["2003-07-23",5.3929,5.3929,5.2329,5.3048,519600.0],["2003-07-24",5.2077,5.2149,5.0711,5.1214,645200.0],["2003-07-25",5.2742,5.4037,5.2598,5.3929,691600.0],["2003-07-28",5.3264,5.3371,5.294,5.3066,242800.0],["2003-07-29",5.2491,5.2688,5.1772,5.2455,645600.0],["2003-07-30",5.2347,5.2347,5.17,5.2005,189200.0],["2003-07-31",5.2131,5.2131,5.1232,5.1592,342000.0],["2003-08-01",5.1574,5.2311,5.1196,5.1807,205600.0],["2003-08-04",5.1825,5.2077,5.1232,5.1879,75200.0],["2003-08-05",5.2275,5.2383,5.0783,5.125,206800.0],["2003-08-06",5.2311,5.2904,5.1466,5.2562,514000.0],["2003-08-07",5.276,5.294,5.1628,5.17,159600.0],["2003-08-08",5.3749,5.4072,5.1969,5.2347,151600.0],["2003-08-11",5.2706,5.321,5.2149,5.2832,76800.0],["2003-08-12",5.4108,5.4504,5.3659,5.4378,430000.0],["2003-08-13",5.445,5.4827,5.4288,5.4468,161600.0],["2003-08-14",5.4378,5.481,5.4378,5.4594,101200.0],["2003-08-15",5.3929,5.5187,5.3443,5.4288,294000.0],["2003-08-18",5.445,5.5187,5.4216,5.4989,210000.0],["2003-08-19",5.5816,5.5816,5.4396,5.5205,464400.0],["2003-08-20",5.5618,5.6176,5.5277,5.5906,192000.0],["2003-08-21",5.5816,5.6589,5.5582,5.6445,115600.0],["2003-08-22",5.5978,5.6194,5.5367,5.5547,96800.0],["2003-08-25",5.5079,5.5277,5.3821,5.427,195600.0],["2003-08-26",5.3929,5.3947,5.2491,5.3335,384000.0],["2003-08-27",5.3767,5.5007,5.3587,5.4306,175600.0],["2003-08-28",5.5007,5.6086,5.4827,5.6086,164000.0],["2003-08-29",5.7164,5.8099,5.6931,5.7488,392800.0],["2003-09-02",5.7524,5.7973,5.6823,5.756,306000.0],["2003-09-03",5.9268,5.9771,5.783,5.7919,226400.0],["2003-09-04",5.7794,5.8423,5.765,5.8279,447600.0],["2003-09-05",5.7794,5.8513,5.7704,5.7847,222000.0],["2003-09-08",5.7506,5.9735,5.738,5.9609,968400.0],["2003-09-09",5.8674,5.9322,5.8333,5.8602,224000.0],["2003-09-10",5.6823,5.8207,5.6176,5.6733,730000.0],["2003-09-11",5.5331,5.5816,5.4414,5.5187,597600.0],["2003-09-12",5.5834,5.6212,5.5295,5.5798,193600.0],["2003-09-15",5.4827,5.5547,5.4468,5.4845,417600.0],["2003-09-16",5.4827,5.6607,5.4827,5.6607,311200.0],["2003-09-17",5.6805,5.7883,5.6625,5.738,182800.0],["2003-09-18",5.756,5.8836,5.756,5.8836,187200.0],["2003-09-19",5.8099,5.8369,5.7344,5.7686,45200.0],["2003-09-22",5.7236,5.7614,5.6787,5.7075,893600.0],["2003-09-23",5.6445,5.7398,5.5978,5.6931,394000.0],["2003-09-24",5.711,5.72,5.623,5.6607,643200.0],["2003-09-25",5.5708,5.614,5.5007,5.569,327200.0],["2003-09-26",5.5852,5.6427,5.5547,5.6014,224400.0],["2003-09-29",5.6068,5.6158,5.5439,5.6014,167200.0],["2003-09-30",5.6355,5.6355,5.56,5.6086,72000.0],["2003-10-01",5.6176,5.6355,5.5582,5.6158,39600.0],["2003-10-02",5.632,5.7344,5.6248,5.6787,100400.0],["2003-10-03",5.7524,5.7524,5.6715,5.6931,227600.0],["2003-10-06",5.7812,5.8926,5.7812,5.8728,121600.0],["2003-10-07",5.8962,6.058,5.862,6.0202,440400.0],["2003-10-08",6.058,6.0885,5.9591,6.022,195200.0],["2003-10-09",6.085,6.1928,6.0652,6.1676,338800.0],["2003-10-10",6.2467,6.3977,6.2198,6.3977,435200.0],["2003-10-13",6.3186,6.3798,6.2737,6.3384,464800.0],["2003-10-14",6.209,6.2701,6.1209,6.1353,283200.0],["2003-10-15",6.2162,6.2485,6.0778,6.1263,76400.0],["2003-10-16",6.1766,6.3025,6.1766,6.2485,300800.0],["2003-10-17",6.3043,6.3816,6.2737,6.3168,278000.0],["2003-10-20",6.2467,6.2809,5.9052,5.9591,932800.0],["2003-10-21",6.0112,7.4835,5.9681,7.1258,5284800.0],["2003-10-22",6.8058,6.8975,6.7627,6.8489,2132400.0],["2003-10-23",6.8651,7.0862,6.8112,7.0736,366800.0],["2003-10-24",6.9856,7.1006,6.9406,7.088,122400.0],["2003-10-27",7.0611,7.0862,6.9874,7.0557,232400.0],["2003-10-28",6.9892,7.0251,6.8651,6.9352,229200.0],["2003-10-29",7.0251,7.1366,7.0233,7.106,246000.0],["2003-10-30",7.1887,7.1887,7.0197,7.1132,128400.0],["2003-10-31",7.1905,7.2264,7.1366,7.1653,265600.0],["2003-11-03",7.3253,7.3613,7.1815,7.2175,231200.0],["2003-11-04",7.1995,7.1995,7.0898,7.1276,98400.0],["2003-11-05",6.991,7.0197,6.919,6.9568,195200.0],["2003-11-06",7.0035,7.1186,6.9838,7.0143,155600.0],["2003-11-07",7.1456,7.2552,7.1456,7.1941,95200.0],["2003-11-10",7.1977,7.2462,7.106,7.1222,366400.0],["2003-11-11",6.9712,7.0431,6.9208,6.9226,62400.0],["2003-11-12",7.0718,7.1887,6.9748,6.9928,301200.0],["2003-11-13",7.1905,7.1995,7.0107,7.088,31200.0],["2003-11-14",7.1186,7.1617,6.937,6.9658,114400.0],["2003-11-17",6.964,6.9658,6.8489,6.8489,193600.0],["2003-11-18",7.2049,7.2804,7.1114,7.2318,302400.0],["2003-11-19",7.3127,7.3613,7.2606,7.2606,132400.0],["2003-11-20",7.2912,7.381,7.221,7.2318,93200.0],["2003-11-21",7.3415,7.3703,7.2354,7.2804,89200.0],["2003-11-24",7.3379,7.5051,7.2534,7.3577,108800.0],["2003-11-25",7.426,7.4386,7.3415,7.4152,45200.0],["2003-11-26",7.55,7.6381,7.55,7.5986,101600.0],["2003-11-28",7.7298,7.7927,7.71,7.7496,114000.0],["2003-12-01",7.9275,7.9527,7.8736,7.8934,110800.0],["2003-12-02",7.8251,7.9455,7.7837,7.8071,130000.0],["2003-12-03",7.9545,8.0893,7.9203,8.0228,464800.0],["2003-12-04",8.0677,8.2691,8.0426,8.0983,528800.0],["2003-12-05",8.0444,8.1702,7.9545,7.9581,170000.0],["2003-12-08",7.9725,7.9904,7.8286,7.9095,335600.0],["2003-12-09",7.8682,7.87,7.6147,7.6309,186800.0],["2003-12-10",7.6992,7.6992,7.4601,7.5087,179600.0],["2003-12-11",7.6579,7.9095,7.6579,7.8053,196000.0],["2003-12-12",7.9707,7.9725,7.7837,7.8772,215200.0],["2003-12-15",7.9419,7.9437,7.7334,7.7549,145200.0],["2003-12-16",7.6776,7.7154,7.5842,7.71,166400.0],["2003-12-17",7.6435,7.6597,7.5159,7.5356,80000.0],["2003-12-18",7.4511,7.6794,7.435,7.6687,338400.0],["2003-12-19",7.5141,7.559,7.4871,7.5482,38800.0],["2003-12-22",7.5087,7.5105,7.3703,7.4529,180000.0],["2003-12-23",7.426,7.4907,7.4116,7.4871,207200.0],["2003-12-24",7.4422,7.6345,7.4422,7.4422,99600.0],["2003-12-26",7.4206,7.4332,7.3774,7.3864,44400.0],["2003-12-29",7.5051,7.55,7.3954,7.4422,620000.0],["2003-12-30",7.4709,7.7298,7.4709,7.7154,252400.0],["2003-12-31",7.7298,7.737,7.6147,7.6453,60800.0],["2004-01-02",7.7028,7.8646,7.6848,7.7208,120400.0],["2004-01-05",7.9455,8.1253,7.9293,8.1127,346400.0],["2004-01-06",8.0767,8.0767,7.9203,7.9257,897200.0],["2004-01-07",7.8251,7.8466,7.6741,7.728,226000.0],["2004-01-08",8.1109,8.2493,7.9671,8.0749,1523600.0],["2004-01-09",8.2079,8.3589,8.1882,8.332,1143200.0],["2004-01-12",8.3158,8.5513,8.2727,8.4291,550000.0],["2004-01-13",8.5567,8.5926,8.4794,8.5171,282400.0],["2004-01-14",8.6286,8.7346,8.6142,8.6627,325200.0],["2004-01-15",8.6663,8.6663,8.4219,8.5387,274400.0],["2004-01-16",8.4129,8.6268,8.3931,8.5962,439200.0],["2004-01-20",9.1499,9.1661,8.8964,8.9162,1212400.0],["2004-01-21",8.7634,8.7724,8.5836,8.5908,506400.0],["2004-01-22",8.6106,8.6538,8.5117,8.5405,189200.0],["2004-01-23",8.5639,8.5675,8.2798,8.4273,149200.0],["2004-01-26",8.5171,8.5477,8.4308,8.4704,307200.0],["2004-01-27",8.652,8.8317,8.6502,8.7562,378800.0],["2004-01-28",8.8533,8.9881,8.7382,8.758,250000.0],["2004-01-29",8.7418,8.7544,8.5854,8.6286,121200.0],["2004-01-30",8.7724,8.8245,8.6663,8.8048,159600.0],["2004-02-02",8.8533,8.9701,8.8173,8.8245,100800.0],["2004-02-03",8.9396,9.0205,8.8838,8.9162,180000.0],["2004-02-04",8.8263,8.8407,8.5944,8.6142,164000.0],["2004-02-05",8.7023,8.7472,8.5207,8.5351,169600.0],["2004-02-06",8.6879,8.7922,8.6681,8.7634,315200.0],["2004-02-09",8.8066,8.9432,8.794,8.8659,128400.0],["2004-02-10",8.9701,8.9809,8.9108,8.9504,106000.0],["2004-02-11",9.105,9.2056,9.0888,9.1697,89200.0],["2004-02-12",9.0906,9.1589,9.0151,9.0313,55600.0],["2004-02-13",9.2128,9.2955,9.078,9.1068,197600.0],["2004-02-17",9.2308,9.2919,9.1966,9.2218,42000.0],["2004-02-18",9.2164,9.2164,9.0618,9.078,45200.0],["2004-02-19",9.2398,9.2775,9.0942,9.1175,38800.0],["2004-02-20",9.0906,9.1175,8.9342,8.9827,89200.0],["2004-02-23",9.078,9.0834,8.8623,8.8874,58000.0],["2004-02-24",8.6897,8.8299,8.5962,8.6573,116000.0],["2004-02-25",8.6322,8.6735,8.4758,8.6106,104800.0],["2004-02-26",8.5513,8.5531,8.438,8.5513,138800.0],["2004-02-27",8.5998,8.6609,8.5854,8.6448,29600.0],["2004-03-01",8.6609,8.8928,8.6574,8.8641,60800.0],["2004-03-02",8.7346,8.7526,8.6304,8.6502,69200.0],["2004-03-03",8.474,8.5657,8.3895,8.4812,100800.0],["2004-03-04",8.5387,8.6735,8.4866,8.6699,90800.0],["2004-03-05",8.6286,8.6627,8.5675,8.5998,25600.0],["2004-03-08",8.5387,8.5657,8.4758,8.4938,89200.0],["2004-03-09",8.5207,8.5801,8.4075,8.5028,248400.0],["2004-03-10",8.2924,8.2978,8.0372,8.0677,191200.0],["2004-03-11",8.0911,8.2277,8.03,8.03,129200.0],["2004-03-12",8.1594,8.2313,7.9455,8.0623,330000.0],["2004-03-15",8.0354,8.0354,7.7675,7.8646,282000.0],["2004-03-16",7.9994,8.1936,7.9563,8.0929,350000.0],["2004-03-17",8.2924,8.3913,8.199,8.3536,194800.0],["2004-03-18",8.2619,8.3895,8.2475,8.3374,167600.0],["2004-03-19",8.1792,8.2205,8.0623,8.1288,116000.0],["2004-03-22",8.0641,8.0641,7.825,7.8934,290400.0],["2004-03-23",7.9095,7.9994,7.9095,7.9401,64800.0],["2004-03-24",7.9275,7.9275,7.7963,7.8592,134800.0],["2004-03-25",7.8556,8.0138,7.8394,7.9976,107600.0],["2004-03-26",7.9473,7.9689,7.861,7.9095,120000.0],["2004-03-29",7.9365,8.0138,7.9041,7.9689,230000.0],["2004-03-30",7.9868,8.1702,7.9868,8.1181,68800.0],["2004-03-31",8.1612,8.2763,8.1217,8.2259,217600.0],["2004-04-01",8.2493,8.3284,8.163,8.1918,523600.0],["2004-04-02",8.2295,8.305,8.1756,8.2403,188000.0],["2004-04-05",8.0354,8.0803,7.9113,8.0677,348000.0],["2004-04-06",8.0533,8.0893,7.9599,8.0767,270800.0],["2004-04-07",8.1954,8.2942,8.1468,8.1792,105600.0],["2004-04-08",8.2978,8.5387,8.296,8.4596,132000.0],["2004-04-12",8.4506,8.5153,8.4326,8.4596,120000.0],["2004-04-13",8.3589,8.3697,8.181,8.2367,108800.0],["2004-04-14",8.1612,8.3482,8.1163,8.2295,159200.0],["2004-04-15",8.323,8.35,8.2223,8.2655,185200.0],["2004-04-16",8.2924,8.5351,8.2745,8.4668,262800.0],["2004-04-19",8.4974,8.5333,8.3715,8.4686,110400.0],["2004-04-20",8.5315,8.5405,8.314,8.3158,160000.0],["2004-04-21",8.3787,8.4488,8.3284,8.3625,209600.0],["2004-04-22",8.4093,8.5908,8.3787,8.4938,183200.0],["2004-04-23",8.3464,8.4003,8.2834,8.3931,181200.0],["2004-04-26",8.2151,8.2745,8.1666,8.19,211600.0],["2004-04-27",8.1972,8.4039,8.154,8.163,106800.0],["2004-04-28",8.0659,8.0749,7.8934,7.9437,136400.0],["2004-04-29",7.888,7.8916,7.7585,7.7585,263600.0],["2004-04-30",7.8934,7.9095,7.7028,7.7118,243200.0],["2004-05-03",7.9347,8.0138,7.8251,7.8664,105600.0],["2004-05-04",7.9868,8.0444,7.8952,7.9671,48400.0],["2004-05-05",8.0012,8.1504,7.985,8.0264,111200.0],["2004-05-06",7.9886,8.012,7.8808,7.9455,167600.0],["2004-05-07",7.9185,7.9455,7.8125,7.8574,140000.0],["2004-05-10",7.7478,7.7945,7.6776,7.7298,196800.0],["2004-05-11",7.7496,7.8107,7.6884,7.7478,191600.0],["2004-05-12",8.0066,8.0174,7.7873,7.9617,329200.0],["2004-05-13",7.9311,7.9545,7.852,7.9077,69200.0],["2004-05-14",7.8736,7.9149,7.8592,7.8988,36000.0],["2004-05-17",7.8664,7.8772,7.7981,7.8017,40800.0],["2004-05-18",7.9743,8.0102,7.8952,7.9581,79200.0],["2004-05-19",8.0893,8.2241,8.0839,8.1109,56400.0],["2004-05-20",8.0893,8.0893,7.9689,7.9868,43600.0],["2004-05-21",8.2691,8.2691,8.2079,8.2565,100000.0],["2004-05-24",8.2241,8.2493,8.1774,8.2493,47600.0],["2004-05-25",8.2565,8.3661,8.1954,8.3446,83200.0],["2004-05-26",8.2241,8.2583,8.1756,8.2331,100000.0],["2004-05-27",8.4111,8.6286,8.4111,8.5962,108400.0],["2004-05-28",8.3769,8.3949,8.2763,8.3446,74400.0],["2004-06-01",8.2601,8.3302,8.2044,8.3302,54400.0],["2004-06-02",8.3302,8.3302,8.2241,8.2673,49200.0],["2004-06-03",8.3751,8.5117,8.305,8.4344,150800.0],["2004-06-04",8.5567,8.5908,8.5189,8.5585,92800.0],["2004-06-07",8.7113,8.7976,8.652,8.7616,143600.0],["2004-06-08",8.8084,8.8605,8.7652,8.8012,74800.0],["2004-06-09",8.8084,8.8515,8.5765,8.5926,137600.0],["2004-06-10",8.6987,8.8066,8.6897,8.785,76800.0],["2004-06-14",8.5243,8.6142,8.4848,8.4974,75200.0],["2004-06-15",8.4219,8.4452,8.2781,8.3607,68000.0],["2004-06-16",8.3122,8.35,8.2691,8.2888,36000.0],["2004-06-17",8.2745,8.3356,8.2583,8.2834,200400.0],["2004-06-18",8.2906,8.3715,8.2709,8.3374,72800.0],["2004-06-21",8.2367,8.2511,8.1235,8.1324,52800.0],["2004-06-22",8.1738,8.2906,8.163,8.2852,60400.0],["2004-06-23",8.2978,8.3356,8.163,8.3104,93600.0],["2004-06-24",8.4704,8.5387,8.4237,8.4506,57200.0],["2004-06-25",8.3769,8.4039,8.2727,8.305,82400.0],["2004-06-28",8.314,8.3769,8.2151,8.2799,55600.0],["2004-06-29",8.1702,8.1792,8.0516,8.0893,97200.0],["2004-06-30",8.2349,8.2349,8.145,8.2115,109600.0],["2004-07-01",8.3589,8.3967,8.2241,8.2511,41200.0],["2004-07-02",8.3661,8.4326,8.314,8.3302,63200.0],["2004-07-06",8.3356,8.3356,8.0911,8.0911,126000.0],["2004-07-07",8.2511,8.2906,8.2403,8.2619,59600.0],["2004-07-08",8.1792,8.3338,8.1612,8.2601,244400.0],["2004-07-09",8.2259,8.2781,8.1828,8.2637,43200.0],["2004-07-12",8.2241,8.2673,8.1792,8.2277,56000.0],["2004-07-13",8.1576,8.1594,7.9563,8.0551,107200.0],["2004-07-14",8.0066,8.0066,7.8466,7.8556,378400.0],["2004-07-15",7.7783,7.8484,7.7729,7.8484,106400.0],["2004-07-16",7.9527,7.9545,7.7963,7.8952,169600.0],["2004-07-19",7.8538,7.8538,7.6938,7.7298,98800.0],["2004-07-20",7.7298,7.7711,7.7028,7.7711,480800.0],["2004-07-21",7.9671,8.0246,7.7639,7.7639,338400.0],["2004-07-22",8.1271,8.3104,8.1271,8.2888,396000.0],["2004-07-23",8.1864,8.19,8.0623,8.0803,120800.0],["2004-07-26",8.1073,8.1612,8.0587,8.1432,32400.0],["2004-07-27",8.1738,8.2439,8.1145,8.2349,225200.0],["2004-07-28",8.1972,8.2187,8.1432,8.2044,241200.0],["2004-07-29",8.1882,8.1882,8.0084,8.03,231200.0],["2004-07-30",7.9365,7.9365,7.55,7.55,169600.0],["2004-08-02",7.888,8.0264,7.6561,7.9814,657600.0],["2004-08-03",8.1774,8.1936,8.0803,8.1037,187200.0],["2004-08-04",8.0767,8.1738,8.0641,8.1055,24800.0],["2004-08-05",8.1666,8.2115,8.0767,8.0767,48400.0],["2004-08-06",8.0641,8.1235,8.0138,8.03,84400.0],["2004-08-09",8.048,8.1342,8.0084,8.0372,59600.0],["2004-08-10",8.0282,8.19,8.0156,8.0911,79600.0],["2004-08-11",7.9509,7.9725,7.861,7.9006,140800.0],["2004-08-12",7.737,7.7657,7.6561,7.7226,131600.0],["2004-08-13",7.7298,7.7909,7.6938,7.7334,96000.0],["2004-08-16",7.8754,8.0192,7.8754,7.9976,93600.0],["2004-08-17",8.0893,8.2745,8.0893,8.1954,150000.0],["2004-08-18",8.0713,8.2691,8.03,8.2691,65600.0],["2004-08-19",8.2061,8.2583,8.1396,8.1414,46800.0],["2004-08-20",8.0839,8.19,8.0713,8.19,53600.0],["2004-08-23",8.2331,8.3086,8.145,8.1594,45600.0],["2004-08-24",8.1882,8.3823,8.1882,8.3158,59200.0],["2004-08-25",8.3428,8.5495,8.3392,8.5279,240400.0],["2004-08-26",8.305,8.4596,8.2295,8.4596,80800.0],["2004-08-27",8.2834,8.3589,8.2691,8.3068,166400.0],["2004-08-30",8.2439,8.2439,8.154,8.199,73600.0],["2004-08-31",8.1181,8.199,8.0947,8.145,48000.0],["2004-09-01",8.1954,8.2781,8.1666,8.2151,24000.0],["2004-09-02",8.2996,8.3571,8.2619,8.3518,24800.0],["2004-09-03",8.3248,8.3248,8.2277,8.2924,33200.0],["2004-09-07",8.3374,8.3949,8.314,8.3679,27200.0],["2004-09-08",8.2601,8.4039,8.2565,8.4039,50800.0],["2004-09-09",8.3697,8.3895,8.3212,8.3428,94400.0],["2004-09-10",8.4039,8.5836,8.3949,8.5693,139600.0],["2004-09-13",8.5801,8.6915,8.5225,8.6052,299600.0],["2004-09-14",8.5675,8.6322,8.5028,8.5675,160000.0],["2004-09-15",8.4488,8.4578,8.1253,8.2079,187200.0],["2004-09-16",8.1702,8.2763,8.1037,8.1882,147200.0],["2004-09-17",8.2942,8.2978,8.0893,8.1414,138800.0],["2004-09-20",8.0965,8.2277,8.0713,8.1756,102400.0],["2004-09-21",8.3104,8.4398,8.19,8.3949,1141200.0],["2004-09-22",8.3931,8.4542,8.2691,8.3104,284000.0],["2004-09-23",8.2493,8.4021,8.2205,8.341,136800.0],["2004-09-24",8.2799,8.3823,8.2691,8.3122,344800.0],["2004-09-27",8.1019,8.1594,8.0785,8.0785,252000.0],["2004-09-28",8.3014,8.4488,8.2403,8.3715,303600.0],["2004-09-29",8.4488,8.5117,8.4237,8.483,224000.0],["2004-09-30",8.634,8.7239,8.6142,8.6861,342800.0],["2004-10-01",8.6538,8.9719,8.6286,8.8605,450400.0],["2004-10-04",8.8191,8.9881,8.8084,8.9378,267600.0],["2004-10-05",8.9054,8.9054,8.7724,8.8119,224400.0],["2004-10-06",8.7706,8.8874,8.749,8.8821,184000.0],["2004-10-07",8.8946,8.9881,8.8928,8.945,106800.0],["2004-10-08",8.7976,8.9234,8.7293,8.8173,192400.0],["2004-10-11",8.7364,8.7994,8.6699,8.7526,146400.0],["2004-10-12",8.7742,8.9396,8.7293,8.8299,102000.0],["2004-10-13",8.749,8.8299,8.7131,8.7508,206800.0],["2004-10-14",8.8479,8.9881,8.8209,8.9162,386000.0],["2004-10-15",8.8713,8.9594,8.8461,8.8982,124400.0],["2004-10-18",8.8084,9.1481,8.7922,8.9953,459200.0],["2004-10-19",9.2074,9.2488,9.1247,9.1481,212000.0],["2004-10-20",9.1481,9.3117,9.0241,9.0402,416000.0],["2004-10-21",8.8389,9.0888,8.8155,9.0061,173200.0],["2004-10-22",8.9971,9.0151,8.9108,8.954,170800.0],["2004-10-25",9.1481,9.2398,9.0978,9.1319,206000.0],["2004-10-26",9.1697,9.2667,8.9504,9.2146,352000.0],["2004-10-27",9.1823,9.2578,9.1229,9.1876,259600.0],["2004-10-28",9.3297,9.6173,9.3027,9.5022,513600.0],["2004-10-29",9.4321,9.4321,9.2829,9.3638,91200.0],["2004-11-01",9.2362,9.5094,9.0834,9.3171,355200.0],["2004-11-02",9.2326,9.4681,9.2056,9.3494,347600.0],["2004-11-03",9.5813,9.6442,9.5274,9.6137,330000.0],["2004-11-04",9.5184,9.6802,9.4663,9.6263,258800.0],["2004-11-05",9.6586,9.7197,9.6047,9.6802,95200.0],["2004-11-08",9.6766,9.7072,9.4896,9.5777,228400.0],["2004-11-09",9.5526,9.5957,9.5148,9.5508,87600.0],["2004-11-10",9.5885,9.7072,9.5634,9.6892,137200.0],["2004-11-11",9.7054,9.9444,9.6802,9.7917,193200.0],["2004-11-12",9.8402,9.9211,9.7899,9.9103,115600.0],["2004-11-15",9.9534,10.0379,9.8474,9.8869,123600.0],["2004-11-16",9.7629,9.8186,9.7144,9.7845,55600.0],["2004-11-17",9.9013,10.0343,9.9013,9.9768,58800.0],["2004-11-18",9.9175,9.9175,9.8006,9.8438,43600.0],["2004-11-19",10.0721,10.2015,10.0523,10.0685,196400.0],["2004-11-22",9.9822,10.0469,9.7988,10.0056,117600.0],["2004-11-23",10.0577,10.126,10.0056,10.0505,207200.0],["2004-11-24",10.0667,10.1907,9.9588,10.1656,188000.0],["2004-11-26",10.1979,10.3237,10.1817,10.3184,56000.0],["2004-11-29",10.3345,10.3992,10.2662,10.3939,141600.0],["2004-11-30",10.5143,10.6401,10.4927,10.6275,366800.0],["2004-12-01",10.5197,10.7138,10.5197,10.6977,113200.0],["2004-12-02",10.5269,10.6365,10.4981,10.606,285600.0],["2004-12-03",10.624,10.7588,10.6222,10.7264,145600.0],["2004-12-06",10.6959,10.7192,10.6006,10.6419,150800.0],["2004-12-07",10.3795,10.5467,10.3705,10.4262,608000.0],["2004-12-08",10.3453,10.4082,10.2357,10.3885,196000.0],["2004-12-09",10.4118,10.4622,10.3166,10.4442,81200.0],["2004-12-10",10.277,10.3795,10.277,10.3705,66400.0],["2004-12-13",10.3363,10.428,10.3094,10.3921,118800.0],["2004-12-14",10.4694,10.6689,10.4406,10.6509,101600.0],["2004-12-15",10.615,10.6275,10.5107,10.588,259200.0],["2004-12-16",10.5413,10.5988,10.4819,10.5628,263600.0],["2004-12-17",10.4909,10.6006,10.4765,10.5413,118400.0],["2004-12-20",10.4945,10.6275,10.4945,10.5323,139200.0],["2004-12-21",10.4712,10.5269,10.3399,10.3741,75600.0],["2004-12-22",10.4496,10.7318,10.3831,10.7156,293200.0],["2004-12-23",10.757,10.9997,10.757,10.9062,339600.0],["2004-12-27",10.7732,10.9044,10.7732,10.8558,176400.0],["2004-12-28",10.9206,10.9655,10.8756,10.9313,243600.0],["2004-12-29",10.8307,11.0032,10.8307,10.9098,211600.0],["2004-12-30",10.9116,11.0104,10.9116,10.9997,117200.0],["2004-12-31",10.9439,11.0176,10.8361,10.9152,132400.0],["2005-01-03",10.9044,10.9583,10.8253,10.8307,206400.0],["2005-01-04",10.9565,10.9565,10.6419,10.6689,209600.0],["2005-01-05",10.5574,10.5844,10.4262,10.4298,344000.0],["2005-01-06",10.1242,10.1925,10.0217,10.1835,253200.0],["2005-01-07",10.1494,10.1907,9.7899,9.7899,182800.0],["2005-01-10",9.7934,9.8564,9.7881,9.824,159600.0],["2005-01-11",9.8743,10.1368,9.8743,10.0289,186800.0],["2005-01-12",10.0972,10.1296,9.9732,10.1008,108400.0],["2005-01-13",10.1763,10.2141,10.0146,10.0631,38800.0],["2005-01-14",10.286,10.3273,10.1044,10.3273,223600.0],["2005-01-18",10.3166,10.3381,10.2464,10.3094,178000.0],["2005-01-19",10.3255,10.3687,10.1674,10.1835,330800.0],["2005-01-20",10.4568,10.6419,10.4172,10.5215,595600.0],["2005-01-21",10.4442,10.57,10.4424,10.4424,212800.0],["2005-01-24",10.428,10.4712,10.4064,10.4208,196400.0],["2005-01-25",10.5161,10.6599,10.5071,10.6599,156400.0],["2005-01-26",10.6042,10.721,10.5916,10.721,314000.0],["2005-01-27",10.6797,10.8397,10.6437,10.7875,328000.0],["2005-01-28",10.7516,10.917,10.7516,10.9152,574000.0],["2005-01-31",10.917,11.0967,10.89,11.0734,425200.0],["2005-02-01",10.8594,11.1111,10.8576,11.0769,115200.0],["2005-02-02",11.1165,11.1902,11.0338,11.1021,267600.0],["2005-02-03",11.1003,11.2891,11.0554,11.2495,245600.0],["2005-02-04",11.343,11.467,11.343,11.4562,130000.0],["2005-02-07",11.3484,11.4509,11.3106,11.325,509200.0],["2005-02-08",11.3214,11.325,11.2513,11.3017,86800.0],["2005-02-09",11.1273,11.1453,11.023,11.1093,223600.0],["2005-02-10",11.0716,11.2765,11.0716,11.2262,118400.0],["2005-02-11",11.1776,11.1776,11.0392,11.1471,100000.0],["2005-02-14",11.3322,11.5425,11.3322,11.476,266400.0],["2005-02-15",11.5479,11.5479,11.2082,11.2693,333600.0],["2005-02-16",11.2351,11.3358,11.1884,11.2999,317200.0],["2005-02-17",11.3879,11.5048,11.3017,11.3933,243200.0],["2005-02-18",11.4545,11.5587,11.4455,11.5587,303200.0],["2005-02-22",11.6881,11.7762,11.6414,11.6612,254800.0],["2005-02-23",11.6881,11.6881,11.5066,11.5228,83600.0],["2005-02-24",11.6198,11.6558,11.5533,11.6037,166800.0],["2005-02-25",11.7852,11.8068,11.6037,11.7798,208400.0],["2005-02-28",11.8643,11.9057,11.8194,11.8589,268400.0],["2005-03-01",11.8104,11.8104,11.5228,11.7457,221600.0],["2005-03-02",11.4185,11.7115,11.3754,11.5623,330000.0],["2005-03-03",11.4311,11.5282,11.3736,11.4527,102400.0],["2005-03-04",11.467,11.5929,11.467,11.5048,236800.0],["2005-03-07",11.3987,11.5174,11.3484,11.3897,188000.0],["2005-03-08",11.503,11.5282,11.3538,11.4149,158000.0],["2005-03-09",11.5048,11.5317,11.3969,11.458,344800.0],["2005-03-10",11.4688,11.6216,11.3736,11.6126,176800.0],["2005-03-11",11.6126,11.7295,11.5282,11.5839,286000.0],["2005-03-14",11.5749,11.6037,11.5174,11.5461,84000.0],["2005-03-15",11.5138,11.5929,11.4598,11.5407,136000.0],["2005-03-16",11.4419,11.5569,11.4095,11.4509,139600.0],["2005-03-17",11.4329,11.5407,11.3484,11.4509,142000.0],["2005-03-18",11.2387,11.4796,11.2262,11.3628,145600.0],["2005-03-21",11.4401,11.476,11.3214,11.4383,747600.0],["2005-03-22",11.3232,11.3232,11.1327,11.1722,648800.0],["2005-03-23",10.8828,11.0015,10.8217,10.8936,457200.0],["2005-03-24",10.908,11.2082,10.908,11.0374,154000.0],["2005-03-28",11.1614,11.2621,11.0374,11.0644,281200.0],["2005-03-29",11.0482,11.0482,10.9349,10.9475,459600.0],["2005-03-30",10.8684,10.9259,10.8379,10.908,81600.0],["2005-03-31",10.9331,11.0212,10.9331,10.9385,94800.0],["2005-04-01",11.1578,11.1578,10.9673,11.014,115200.0],["2005-04-04",11.1039,11.1758,10.9691,11.0805,78000.0],["2005-04-05",11.0644,11.228,11.0338,11.1255,132400.0],["2005-04-06",11.1219,11.1219,11.0086,11.0104,65200.0],["2005-04-07",11.1453,11.1596,10.9997,11.05,80400.0],["2005-04-08",11.1722,11.3142,11.1614,11.2333,208400.0],["2005-04-11",11.3232,11.3232,11.1237,11.1632,315200.0],["2005-04-12",11.1776,11.1776,10.9925,11.1039,98800.0],["2005-04-13",11.2639,11.3772,11.2513,11.2765,122000.0],["2005-04-14",11.2459,11.3664,11.2423,11.3232,126000.0],["2005-04-15",11.3556,11.3556,11.0787,11.0913,153200.0],["2005-04-18",11.1471,11.2567,11.0626,11.1237,146800.0],["2005-04-19",10.7821,10.9206,10.5161,10.8289,835200.0],["2005-04-20",10.8576,11.0086,10.8253,10.8415,164000.0],["2005-04-21",10.8486,10.8666,10.4442,10.703,460800.0],["2005-04-22",10.7642,10.9691,10.7642,10.8666,546800.0],["2005-04-25",10.9206,11.0104,10.8972,11.0104,120400.0],["2005-04-26",10.8181,10.8181,10.6851,10.7066,102400.0],["2005-04-27",10.57,10.6275,10.5017,10.5898,118800.0],["2005-04-28",10.3974,10.4442,10.2411,10.2698,280000.0],["2005-04-29",10.3471,10.4244,10.2482,10.3651,96000.0],["2005-05-02",10.4945,10.5017,10.3723,10.446,130400.0],["2005-05-03",10.3381,10.3849,10.2644,10.3004,168000.0],["2005-05-04",10.3831,10.5053,10.2968,10.4945,270400.0],["2005-05-05",10.5341,10.5484,10.464,10.4999,329200.0],["2005-05-06",10.6042,10.6815,10.5341,10.597,246000.0],["2005-05-09",10.7606,10.8612,10.6994,10.8612,82800.0],["2005-05-10",10.7192,10.7893,10.6815,10.7516,146400.0],["2005-05-11",10.7767,10.9475,10.7767,10.9134,192800.0],["2005-05-12",10.7929,10.7965,10.7138,10.7642,230000.0],["2005-05-13",10.7642,10.8864,10.7516,10.872,139600.0],["2005-05-16",10.9116,10.9385,10.8397,10.8918,136400.0],["2005-05-17",10.8379,10.9565,10.757,10.9493,48000.0],["2005-05-18",10.9421,11.0787,10.8415,11.0374,282800.0],["2005-05-19",10.9062,11.0644,10.9062,11.0464,170800.0],["2005-05-20",10.9637,11.0464,10.9206,10.9943,158000.0],["2005-05-23",11.0086,11.0086,10.8918,10.9799,183600.0],["2005-05-24",10.9781,10.9961,10.9062,10.9943,38400.0],["2005-05-25",10.854,10.9295,10.8361,10.8936,78000.0],["2005-05-26",10.8972,10.9637,10.8648,10.9295,244000.0],["2005-05-27",10.8882,10.9655,10.8882,10.9619,81200.0],["2005-05-31",10.6994,10.7839,10.6365,10.7714,483200.0],["2005-06-01",10.7138,10.8253,10.6994,10.7767,414000.0],["2005-06-02",10.7642,10.8576,10.7642,10.8469,253600.0],["2005-06-03",10.8684,10.9152,10.7696,10.7857,68400.0],["2005-06-06",10.8019,10.8792,10.7749,10.8361,128400.0],["2005-06-07",10.8397,10.9295,10.7678,10.775,91600.0],["2005-06-08",10.8253,10.8972,10.6581,10.7318,318000.0],["2005-06-09",10.7749,10.7857,10.552,10.7821,322800.0],["2005-06-10",10.8397,10.9206,10.8397,10.8828,446800.0],["2005-06-13",10.8666,10.9583,10.8666,10.9403,129600.0],["2005-06-14",10.8936,10.9835,10.8756,10.9457,347200.0],["2005-06-15",10.8397,10.9295,10.7821,10.8451,178000.0],["2005-06-16",11.0823,11.1668,11.0626,11.0823,246000.0],["2005-06-17",9.8258,11.1596,9.8258,11.0608,381600.0],["2005-06-20",11.0913,11.1111,10.9673,11.0446,114000.0],["2005-06-21",11.005,11.1039,10.9655,11.0356,59600.0],["2005-06-22",11.1201,11.3951,11.1201,11.361,740400.0],["2005-06-23",11.3178,11.4958,11.2747,11.4311,702400.0],["2005-06-24",11.4598,11.5929,11.4491,11.5479,701200.0],["2005-06-27",11.4976,11.5264,11.4221,11.5048,720000.0],["2005-06-28",11.5857,11.8859,11.5371,11.8212,649600.0],["2005-06-29",11.8697,11.8877,11.7367,11.7798,763600.0],["2005-06-30",11.7187,11.7187,11.4059,11.4652,374800.0],["2005-07-01",11.4293,11.6162,11.3394,11.476,251800.0],["2005-07-05",11.6019,11.7493,11.5443,11.6486,205000.0],["2005-07-06",11.7924,11.9146,11.7097,11.814,316600.0],["2005-07-07",11.681,11.681,11.4796,11.645,227200.0],["2005-07-08",11.7852,12.0405,11.7852,12.0405,248000.0],["2005-07-11",11.9722,12.2885,11.9722,12.2059,237000.0],["2005-07-12",12.2562,12.3461,12.1591,12.3065,171800.0],["2005-07-13",12.3389,12.4036,12.0441,12.3784,299800.0],["2005-07-14",12.3856,12.9213,12.3605,12.666,729400.0],["2005-07-15",12.5834,12.6732,12.4683,12.6732,310400.0],["2005-07-18",12.4791,12.6732,12.4791,12.587,815600.0],["2005-07-19",12.4036,12.4036,11.9542,11.9758,522600.0],["2005-07-20",12.098,12.3605,11.9937,12.2562,289600.0],["2005-07-21",12.4575,12.684,12.4036,12.569,1421000.0],["2005-07-22",12.7487,13.0112,12.7487,12.8674,645200.0],["2005-07-25",12.8818,13.0328,12.7667,12.9788,653800.0],["2005-07-26",12.986,13.1226,12.9213,13.0795,629600.0],["2005-07-27",13.1658,13.6583,13.1226,13.626,988800.0],["2005-07-28",13.5361,13.5361,13.288,13.4139,328400.0],["2005-07-29",13.6799,14.0754,13.6799,13.9927,697000.0],["2005-08-01",14.0502,14.1293,13.9208,14.0754,551200.0],["2005-08-02",14.0754,14.0754,13.8812,13.9603,541800.0],["2005-08-03",13.9639,14.1761,13.9028,14.1473,302600.0],["2005-08-04",13.6727,13.9963,13.5541,13.8057,714600.0],["2005-08-05",13.6691,13.8057,13.5936,13.7302,482600.0],["2005-08-08",13.7302,14.0035,13.6619,13.8597,282600.0],["2005-08-09",13.8992,14.1293,13.8992,14.0286,231400.0],["2005-08-10",13.9927,14.3235,13.9927,14.1617,342600.0],["2005-08-11",14.1653,14.381,14.0646,14.2084,225800.0],["2005-08-12",14.0502,14.1401,14.0394,14.0682,179000.0],["2005-08-15",14.0215,14.0466,13.9316,13.9891,370000.0],["2005-08-16",14.0107,14.1509,13.9567,14.0107,171000.0],["2005-08-17",13.9316,14.0754,13.9316,13.9711,178000.0],["2005-08-18",13.9136,13.9711,13.7662,13.8956,127800.0],["2005-08-19",13.8848,13.928,13.7518,13.8381,221400.0],["2005-08-22",13.9783,14.0538,13.8633,13.8884,79000.0],["2005-08-23",13.9136,13.9136,13.8093,13.8165,142600.0],["2005-08-24",13.5325,13.7266,13.3132,13.4894,228400.0],["2005-08-25",13.475,13.8201,13.475,13.6368,286200.0],["2005-08-26",13.6619,13.741,13.4966,13.5577,123600.0],["2005-08-29",13.5792,13.6475,13.493,13.493,118000.0],["2005-08-30",13.4103,13.4139,13.1622,13.2629,165400.0],["2005-08-31",13.4103,13.5037,13.2593,13.4894,217800.0],["2005-09-01",13.5936,13.946,13.5936,13.759,173600.0],["2005-09-02",13.7195,13.9316,13.7195,13.8669,64400.0],["2005-09-06",13.777,13.9639,13.777,13.9603,150600.0],["2005-09-07",13.7842,13.9136,13.5936,13.8453,160200.0],["2005-09-08",13.9064,13.9316,13.795,13.8669,124400.0],["2005-09-09",13.91,14.1904,13.8669,14.1473,182800.0],["2005-09-12",14.0682,14.2839,13.8992,14.2012,567400.0],["2005-09-13",13.9855,14.0862,13.8776,13.8776,193200.0],["2005-09-14",13.9783,14.0754,13.8956,14.0574,474400.0],["2005-09-15",14.2731,14.2731,13.8956,13.928,751400.0],["2005-09-16",13.9711,14.2623,13.9388,14.1149,566600.0],["2005-09-19",13.9424,14.1473,13.928,13.9639,239000.0],["2005-09-20",14.4709,14.7369,14.1293,14.4673,1125200.0],["2005-09-21",14.5715,14.6686,14.4637,14.4709,417800.0],["2005-09-22",14.345,14.4205,14.1113,14.212,154400.0],["2005-09-23",14.248,14.4529,14.248,14.3774,215800.0],["2005-09-26",14.5212,14.701,14.5212,14.5607,291600.0],["2005-09-27",14.4565,14.5967,14.3163,14.4169,206800.0],["2005-09-28",14.5607,14.5607,14.3774,14.4277,168400.0],["2005-09-29",14.4745,14.6506,14.4313,14.6147,553400.0],["2005-09-30",14.6327,14.6686,14.4888,14.6506,191200.0],["2005-10-03",14.6686,14.9203,14.5823,14.9059,324400.0],["2005-10-04",14.5751,14.7585,14.5607,14.5895,530600.0],["2005-10-05",14.55,14.7297,14.5176,14.6255,373200.0],["2005-10-06",14.4709,14.5392,14.1473,14.2336,461600.0],["2005-10-07",14.0574,14.1976,14.0574,14.1689,336600.0],["2005-10-10",14.3271,14.3271,14.079,14.2048,757800.0],["2005-10-11",14.1473,14.363,14.1473,14.2228,164600.0],["2005-10-12",14.248,14.2551,14.0215,14.097,330800.0],["2005-10-13",13.6979,13.928,13.6979,13.8417,374200.0],["2005-10-14",13.5792,13.8848,13.5792,13.7734,403400.0],["2005-10-17",13.7554,13.9388,13.7518,13.8848,173800.0],["2005-10-18",13.3959,13.5217,13.1586,13.3384,406400.0],["2005-10-19",13.0795,13.6476,12.6948,13.5217,754800.0],["2005-10-20",14.1581,14.1976,13.7338,13.8057,1232800.0],["2005-10-21",13.6619,13.8201,13.626,13.7374,466200.0],["2005-10-24",13.8345,14.1365,13.7986,14.0574,290200.0],["2005-10-25",13.9603,14.1257,13.8597,13.9567,174800.0],["2005-10-26",13.8165,14.1221,13.8165,14.0179,500400.0],["2005-10-27",14.0215,14.0538,13.795,13.8309,538800.0],["2005-10-28",13.8237,13.8417,13.6943,13.7698,202200.0],["2005-10-31",13.7087,14.0035,13.6727,13.7914,179800.0],["2005-11-01",13.9028,14.381,13.9028,14.2947,642000.0],["2005-11-02",14.2012,14.6614,14.2012,14.5464,341400.0],["2005-11-03",14.9167,15.42,14.9167,15.1216,503600.0],["2005-11-04",15.1036,15.2187,15.0641,15.1899,453600.0],["2005-11-07",15.1971,15.2798,15.0641,15.2726,248400.0],["2005-11-08",14.9886,15.118,14.8448,15.0353,279200.0],["2005-11-09",15.1,15.2726,15.0677,15.0821,338800.0],["2005-11-10",15.5279,15.5854,15.2438,15.5387,712200.0],["2005-11-11",15.3265,15.3625,14.9742,15.0317,202800.0],["2005-11-14",15.1899,15.2798,15.0821,15.1683,115600.0],["2005-11-15",15.1432,15.2654,15.0713,15.0928,176800.0],["2005-11-16",15.2798,15.3301,15.1683,15.2474,105000.0],["2005-11-17",15.3805,15.4524,15.2654,15.4236,177200.0],["2005-11-18",15.4524,15.5315,15.402,15.4703,289600.0],["2005-11-21",15.6393,15.6393,15.4955,15.5566,119600.0],["2005-11-22",15.4775,15.722,15.3337,15.6573,152200.0],["2005-11-23",15.6285,15.7292,15.5674,15.6681,117600.0],["2005-11-25",15.7328,15.8982,15.6753,15.8874,107800.0],["2005-11-28",16.1355,16.1966,16.0168,16.0707,251000.0],["2005-11-29",16.0923,16.1786,15.9485,16.1283,194000.0],["2005-11-30",16.2793,16.5381,16.1786,16.4662,258200.0],["2005-12-01",16.2325,16.5345,16.2325,16.4986,1176200.0],["2005-12-02",16.8078,17.4297,16.7898,17.4297,1711000.0],["2005-12-05",17.4405,17.4873,17.063,17.232,698600.0],["2005-12-06",16.9947,17.1529,16.7646,16.9192,461400.0],["2005-12-07",17.0774,17.1817,16.966,17.0271,166600.0],["2005-12-08",16.9911,17.3075,16.948,17.1421,291000.0],["2005-12-09",16.8689,16.9084,16.628,16.7754,437400.0],["2005-12-12",16.8365,17.0523,16.8365,17.0091,312400.0],["2005-12-13",16.8437,16.8437,16.628,16.7467,305200.0],["2005-12-14",16.797,17.0019,16.7323,16.8257,180400.0],["2005-12-15",16.664,16.6963,16.4015,16.477,308000.0],["2005-12-16",16.5273,16.5561,16.3224,16.3763,199600.0],["2005-12-19",16.4878,16.4914,16.2505,16.2505,111600.0],["2005-12-20",16.4662,16.5094,16.2721,16.3476,155800.0],["2005-12-21",16.6748,17.0127,16.6676,17.0127,310200.0],["2005-12-22",17.0343,17.2464,17.0163,17.1565,145600.0],["2005-12-23",17.1026,17.1673,16.8941,16.9911,75200.0],["2005-12-27",17.1457,17.1637,16.8653,16.9516,149800.0],["2005-12-28",17.0379,17.1673,16.8797,16.8797,95400.0],["2005-12-29",16.8617,17.0343,16.7682,16.8653,188600.0],["2005-12-30",16.8941,17.0163,16.6316,16.815,206600.0],["2006-01-03",17.4621,17.7497,17.3075,17.5915,433400.0],["2006-01-04",17.7677,18.2171,17.7677,18.0445,498000.0],["2006-01-05",17.9511,18.0373,17.6706,18.0086,446200.0],["2006-01-06",17.9115,18.3537,17.8899,18.2998,419000.0],["2006-01-09",18.2243,18.3573,17.9798,18.138,762200.0],["2006-01-10",18.0481,18.0697,17.9115,17.9978,441600.0],["2006-01-11",17.9762,17.9762,17.6419,17.8504,530800.0],["2006-01-12",17.6562,18.2746,17.6562,18.1812,523000.0],["2006-01-13",18.0553,18.1164,17.8756,18.0661,259800.0],["2006-01-17",17.9762,18.4832,17.7893,18.4472,520400.0],["2006-01-18",18.0481,18.1524,17.0774,17.2572,1700200.0],["2006-01-19",15.2798,15.4488,14.7225,15.3337,6603800.0],["2006-01-20",15.4308,15.4883,15.2259,15.2978,2358200.0],["2006-01-23",15.4739,15.6213,15.3553,15.5998,1406000.0],["2006-01-24",15.3733,15.3948,14.7657,15.0101,1837000.0],["2006-01-25",14.5967,14.7765,14.399,14.4205,984800.0],["2006-01-26",14.8663,14.9095,14.381,14.6147,1033000.0],["2006-01-27",14.852,14.9167,14.5068,14.6578,716000.0],["2006-01-30",15.1252,15.3805,14.949,15.2726,901600.0],["2006-01-31",15.4308,15.4524,15.1468,15.2798,622400.0],["2006-02-01",15.1144,15.2762,14.8843,15.0317,514400.0],["2006-02-02",14.7765,14.834,14.6974,14.798,341200.0],["2006-02-03",14.701,14.8412,14.6434,14.6686,208400.0],["2006-02-06",14.8268,14.9454,14.5356,14.5787,171000.0],["2006-02-07",14.4888,14.5212,14.2192,14.4097,399800.0],["2006-02-08",14.4709,14.5032,13.9675,14.381,601200.0],["2006-02-09",14.8376,14.9814,14.4888,14.5104,297800.0],["2006-02-10",15.0677,15.2438,14.9706,14.9886,655200.0],["2006-02-13",14.7729,14.8699,14.647,14.7405,445600.0],["2006-02-14",14.8843,15.0749,14.798,14.9922,514400.0],["2006-02-15",15.0281,15.1,14.9059,15.0641,470600.0],["2006-02-16",15.154,15.4092,15.154,15.3337,224600.0],["2006-02-17",15.154,15.2798,15.0497,15.1288,224400.0],["2006-02-21",15.3912,15.4596,15.1216,15.2259,353400.0],["2006-02-22",15.0856,15.3517,15.0245,15.154,266600.0],["2006-02-23",15.2223,15.3157,15.0137,15.0353,382000.0],["2006-02-24",15.1504,15.1504,14.9994,15.0533,173400.0],["2006-02-27",14.9706,15.2618,14.9706,15.2295,409800.0],["2006-02-28",15.1,15.1468,14.381,14.5787,843400.0],["2006-03-01",14.9742,15.2618,14.701,15.1216,656800.0],["2006-03-02",15.1827,15.4344,15.1719,15.3086,344600.0],["2006-03-03",15.1899,15.3877,15.1899,15.3517,486000.0],["2006-03-06",15.2474,15.3805,14.8304,15.003,500200.0],["2006-03-07",14.8268,14.8591,14.5787,14.7369,195200.0],["2006-03-08",14.5356,14.8412,14.5248,14.7189,276200.0],["2006-03-09",14.7046,14.8735,14.5679,14.6506,225600.0],["2006-03-10",14.4637,14.8376,14.2659,14.7872,385000.0],["2006-03-13",14.6398,14.7477,14.5895,14.701,215400.0],["2006-03-14",14.5284,14.6362,14.4133,14.5536,221200.0],["2006-03-15",14.5931,14.7872,14.55,14.7153,240600.0],["2006-03-16",14.6686,14.798,14.1545,14.2372,619800.0],["2006-03-17",14.2839,14.3091,14.097,14.2336,321800.0],["2006-03-20",14.2731,14.4061,14.2012,14.2336,303800.0],["2006-03-21",14.1581,14.2551,14.0934,14.1581,278000.0],["2006-03-22",14.4205,14.5212,14.194,14.4709,396800.0],["2006-03-23",14.5392,14.647,14.2551,14.3486,312200.0],["2006-03-24",14.5248,14.6866,14.4493,14.4888,197400.0],["2006-03-27",14.3342,14.3522,14.1976,14.2372,171600.0],["2006-03-28",14.2587,14.3378,14.061,14.1006,157200.0],["2006-03-29",14.1725,14.2228,13.928,14.1401,623000.0],["2006-03-30",14.248,14.3774,14.1113,14.345,166200.0],["2006-03-31",14.1509,14.363,14.0754,14.3019,308000.0],["2006-04-03",14.496,14.5032,14.381,14.4169,243400.0],["2006-04-04",14.3378,14.3378,14.0826,14.2084,490800.0],["2006-04-05",14.5176,14.6326,14.4457,14.6255,320600.0],["2006-04-06",14.834,14.8448,14.5895,14.6542,697600.0],["2006-04-07",14.7369,14.7369,14.514,14.6075,615600.0],["2006-04-10",14.6758,14.6974,14.5032,14.5284,479800.0],["2006-04-11",14.4169,14.4421,14.2192,14.2551,207200.0],["2006-04-12",14.1113,14.1653,13.9999,14.0215,317800.0],["2006-04-13",14.194,14.194,13.9711,14.0215,384800.0],["2006-04-17",14.097,14.1113,13.27,13.493,983200.0],["2006-04-18",14.2012,14.2336,13.6727,14.0179,1380800.0],["2006-04-19",14.2947,14.7189,14.2048,14.7153,732400.0],["2006-04-20",15.0353,15.9952,14.7908,15.5135,2489200.0],["2006-04-21",15.3876,15.4452,14.9203,15.2582,716000.0],["2006-04-24",15.1899,15.4344,15.1072,15.4056,449000.0],["2006-04-25",14.9203,15.2151,14.8699,15.0641,442600.0],["2006-04-26",14.9454,15.2223,14.9454,15.0497,297000.0],["2006-04-27",14.8052,15.0749,14.7405,14.8843,221400.0],["2006-04-28",14.8771,15.0066,14.7117,14.8484,267600.0],["2006-05-01",14.9311,14.9311,14.7585,14.7908,233200.0],["2006-05-02",14.6506,14.7225,14.6255,14.6434,403400.0],["2006-05-03",14.683,14.7944,14.5607,14.6183,151600.0],["2006-05-04",14.6758,14.9634,14.6327,14.9382,195600.0],["2006-05-05",15.3337,15.4955,15.2834,15.4703,832800.0],["2006-05-08",15.6897,15.8011,15.5566,15.6177,383600.0],["2006-05-09",15.4991,15.6537,15.4847,15.5998,110200.0],["2006-05-10",15.607,15.6393,15.3769,15.4703,262600.0],["2006-05-11",15.8586,15.9845,15.8191,15.8191,713800.0],["2006-05-12",15.7939,15.8586,15.3697,15.5494,484800.0],["2006-05-15",15.2798,15.3337,14.9742,15.1,381400.0],["2006-05-16",15.0317,15.0857,14.7657,14.852,188400.0],["2006-05-17",14.5643,14.5643,14.1401,14.363,582000.0],["2006-05-18",13.6799,14.1761,13.59,13.777,1178800.0],["2006-05-19",13.8021,13.9316,13.6799,13.9244,361600.0],["2006-05-22",13.6332,13.7734,13.4031,13.5433,428400.0],["2006-05-23",13.7626,13.8597,13.6044,13.6224,470400.0],["2006-05-24",14.212,14.212,13.6979,14.0358,944000.0],["2006-05-25",14.1113,14.2012,14.0358,14.1868,394400.0],["2006-05-26",14.8304,14.9706,14.6902,14.8232,564200.0],["2006-05-30",14.7225,14.7549,14.3882,14.3882,271600.0],["2006-05-31",14.6255,14.6794,14.4529,14.6578,422400.0],["2006-06-01",14.4205,14.8843,14.3378,14.8268,624000.0],["2006-06-02",14.9418,14.9598,14.7153,14.834,222400.0],["2006-06-05",14.8484,14.8735,14.5176,14.5176,228600.0],["2006-06-06",14.2156,14.2336,13.9244,14.1006,460200.0],["2006-06-07",13.9711,14.1401,13.8669,13.928,562000.0],["2006-06-08",13.342,13.7914,12.7595,13.4966,1256800.0],["2006-06-09",13.6008,13.8776,13.59,13.6763,347800.0],["2006-06-12",13.6799,13.7554,13.3635,13.439,242200.0],["2006-06-13",13.1802,13.5181,13.0795,13.3887,1034800.0],["2006-06-14",13.4103,13.608,13.2808,13.4498,212800.0],["2006-06-15",13.7554,13.9783,13.723,13.8776,211600.0],["2006-06-16",13.8884,14.1077,13.8776,13.9711,380800.0],["2006-06-19",13.741,13.741,13.5972,13.6907,309800.0],["2006-06-20",13.5721,13.7554,13.5217,13.6224,265200.0],["2006-06-21",13.6008,13.7734,13.5936,13.7302,270200.0],["2006-06-22",13.8453,13.9172,13.7734,13.7842,313000.0],["2006-06-23",13.7195,13.8956,13.7195,13.8525,94600.0],["2006-06-26",13.8345,13.8345,13.608,13.7159,141200.0],["2006-06-27",13.7806,13.8201,13.5792,13.5792,119200.0],["2006-06-28",13.6835,13.7266,13.5361,13.6511,159400.0],["2006-06-29",13.6368,14.0179,13.6368,13.9999,176800.0],["2006-06-30",13.9352,14.0035,13.8776,13.9531,192000.0],["2006-07-03",13.9963,14.097,13.9136,14.0646,92800.0],["2006-07-05",14.079,14.079,13.795,13.8417,258200.0],["2006-07-06",13.8381,13.8417,13.7554,13.7914,145800.0],["2006-07-07",13.892,13.9603,13.6835,13.7338,213000.0],["2006-07-10",13.6943,13.6943,13.3491,13.4426,303800.0],["2006-07-11",13.6044,13.741,13.1838,13.6907,145000.0],["2006-07-12",13.5649,13.6116,13.04,13.2197,424200.0],["2006-07-13",13.0543,13.4642,12.9681,13.1838,461800.0],["2006-07-14",13.288,13.3024,12.8458,13.0148,347200.0],["2006-07-17",12.533,12.8278,12.4467,12.7559,350600.0],["2006-07-18",12.3533,12.3605,11.9937,12.3461,880200.0],["2006-07-19",12.5402,12.9932,12.4611,12.9069,529600.0],["2006-07-20",14.2012,14.5032,13.9424,14.2156,916800.0],["2006-07-21",13.928,14.0215,13.5253,13.7195,486600.0],["2006-07-24",14.0215,14.1796,13.892,14.0718,449200.0],["2006-07-25",14.194,14.3666,14.1006,14.345,315000.0],["2006-07-26",14.381,14.5248,14.2875,14.4026,286100.0],["2006-07-27",14.4385,14.6255,14.2947,14.3954,157500.0],["2006-07-28",14.5607,14.6326,14.3378,14.4888,526300.0],["2006-07-31",14.5823,14.7046,14.4888,14.6183,528600.0],["2006-08-01",14.496,14.5823,14.1293,14.3019,485300.0],["2006-08-02",14.3522,14.6902,14.3306,14.5032,768600.0],["2006-08-03",14.3882,14.6542,14.3235,14.5248,369400.0],["2006-08-04",14.5679,14.7405,14.532,14.5895,754700.0],["2006-08-07",14.4385,14.4816,14.2587,14.3954,385200.0],["2006-08-08",14.3091,14.5607,14.2659,14.3378,389100.0],["2006-08-09",14.4169,14.4816,14.2659,14.3019,439300.0],["2006-08-10",14.0862,14.1868,13.8129,14.1437,397500.0],["2006-08-11",14.194,14.194,13.9999,14.1221,200900.0],["2006-08-14",14.0358,14.4745,14.0358,14.1725,468400.0],["2006-08-15",14.1796,14.4529,14.1796,14.2515,452500.0],["2006-08-16",14.6111,14.8699,14.381,14.7621,846300.0],["2006-08-17",15.1,15.4596,14.949,15.4596,778300.0],["2006-08-18",15.3301,15.4092,15.2079,15.3876,203400.0],["2006-08-21",15.4596,15.5243,15.287,15.5243,543400.0],["2006-08-22",15.2942,15.5458,15.2295,15.4667,172700.0],["2006-08-23",14.9347,15.2798,14.8771,15.2438,513800.0],["2006-08-24",15.0785,15.0785,14.6111,14.7765,610200.0],["2006-08-25",14.7117,15.1576,14.7117,15.0641,211100.0],["2006-08-28",15.0209,15.3086,15.0209,15.2582,134600.0],["2006-08-29",15.5387,15.5674,15.2798,15.4452,314600.0],["2006-08-30",15.3229,15.5962,15.3229,15.5315,180900.0],["2006-08-31",15.5099,15.7256,15.4596,15.6753,303400.0],["2006-09-01",15.5818,15.8047,15.4883,15.6465,266200.0],["2006-09-05",15.7472,15.7472,15.5099,15.6825,143700.0],["2006-09-06",15.4308,15.5386,15.2798,15.3876,273000.0],["2006-09-07",15.0713,15.1072,14.8052,14.9346,487300.0],["2006-09-08",14.9562,14.9922,14.7549,14.9131,267500.0],["2006-09-11",14.7621,14.9059,14.6974,14.8268,302300.0],["2006-09-12",14.8915,15.3229,14.6398,15.1504,715200.0],["2006-09-13",15.0641,15.7256,15.0137,15.3589,452500.0],["2006-09-14",15.1504,15.3876,15.1504,15.3086,331800.0],["2006-09-15",15.3517,15.3733,15.1288,15.2295,260500.0],["2006-09-18",15.3014,15.5315,15.1935,15.438,297300.0],["2006-09-19",15.3086,15.3445,14.9634,15.0928,253900.0],["2006-09-20",15.2295,15.4308,15.2295,15.3876,106600.0],["2006-09-21",15.7472,15.8191,15.4524,15.6393,299200.0],["2006-09-22",15.5746,15.8191,15.5243,15.6393,187900.0],["2006-09-25",15.589,15.7112,15.3086,15.6968,174400.0],["2006-09-26",15.7544,16.3152,15.7472,16.1858,661400.0],["2006-09-27",16.0204,16.1714,15.8622,15.9485,490300.0],["2006-09-28",15.855,16.0492,15.7544,15.9341,292300.0],["2006-09-29",15.7903,15.7903,15.6034,15.6465,362200.0],["2006-10-02",15.589,15.7328,15.4596,15.5387,270300.0],["2006-10-03",15.2798,15.3301,15.0353,15.3229,361200.0],["2006-10-04",15.3517,15.4596,15.287,15.4164,330700.0],["2006-10-05",15.6177,15.6177,15.4236,15.4955,160200.0],["2006-10-06",15.438,15.438,15.136,15.3157,340500.0],["2006-10-09",15.2582,15.3661,15.2007,15.287,226600.0],["2006-10-10",15.553,15.6897,15.4883,15.6393,404800.0],["2006-10-11",15.5746,15.704,15.4596,15.5458,455400.0],["2006-10-12",15.5099,15.704,15.3589,15.6753,925900.0],["2006-10-13",15.8694,16.0707,15.8047,15.9701,764600.0],["2006-10-16",15.8694,15.9701,15.7975,15.9197,388300.0],["2006-10-17",15.855,15.9557,15.6249,15.9269,572300.0],["2006-10-18",16.0707,16.1642,15.9054,15.9988,655300.0],["2006-10-19",17.6527,18.3717,17.5448,18.271,3662000.0],["2006-10-20",17.8756,17.9762,17.6167,17.8827,868600.0],["2006-10-23",17.8828,18.2495,17.7389,18.0841,558100.0],["2006-10-24",17.7965,18.5802,17.7965,18.3645,952600.0],["2006-10-25",18.1272,18.2063,17.9403,18.0625,468000.0],["2006-10-26",18.3286,19.0979,18.3286,18.8894,709400.0],["2006-10-27",18.9613,19.2058,18.7025,18.7959,411800.0],["2006-10-30",18.6306,19.0548,18.5083,19.0548,356100.0],["2006-10-31",18.9613,19.1123,18.7816,19.0188,365800.0],["2006-11-01",19.1051,19.2705,18.8103,18.8894,416000.0],["2006-11-02",18.6881,19.0836,18.5227,18.8966,357500.0],["2006-11-03",19.0404,19.0404,18.7384,18.8031,197000.0],["2006-11-06",18.7672,19.1267,18.7672,19.0476,340200.0],["2006-11-07",19.0045,19.0764,18.7959,18.8319,257200.0],["2006-11-08",18.8175,19.0404,18.7672,18.9829,369600.0],["2006-11-09",19.479,19.7379,19.3496,19.5509,395500.0],["2006-11-10",19.6444,19.9033,19.6013,19.6516,217200.0],["2006-11-13",19.5653,19.7667,19.4647,19.666,388600.0],["2006-11-14",19.6588,19.8026,19.4862,19.7307,282100.0],["2006-11-15",19.7738,20.1334,19.63,19.9536,536200.0],["2006-11-16",20.3347,20.838,20.2844,20.5432,530800.0],["2006-11-17",20.6151,20.7661,20.2269,20.572,407200.0],["2006-11-20",20.4569,20.7589,20.4569,20.5001,364800.0],["2006-11-21",20.4713,20.5648,20.3419,20.4354,380000.0],["2006-11-22",20.5504,20.9315,20.536,20.7014,314000.0],["2006-11-24",20.3419,20.6655,20.1478,20.5289,136200.0],["2006-11-27",20.4857,20.5001,19.8601,19.9248,253300.0],["2006-11-28",19.8529,20.0974,19.6516,19.9824,356600.0],["2006-11-29",20.6511,21.3414,20.6439,21.2119,330400.0],["2006-11-30",20.9603,21.3629,20.8812,21.2551,308700.0],["2006-12-01",21.3126,21.3126,20.6583,20.8452,419900.0],["2006-12-04",21.3126,21.8807,21.1688,21.8088,652900.0],["2006-12-05",21.6721,21.8447,21.5355,21.7297,459900.0],["2006-12-06",21.7872,22.2186,21.7872,21.9741,562300.0],["2006-12-07",22.2186,22.2186,21.8879,21.9454,411100.0],["2006-12-08",21.8591,22.1899,21.7369,21.7512,738200.0],["2006-12-11",21.2407,21.4133,21.025,21.1257,558300.0],["2006-12-12",20.6151,20.687,19.7019,20.1837,1116000.0],["2006-12-13",20.9171,21.0322,20.7661,20.9675,384500.0],["2006-12-14",20.6439,20.9962,20.5576,20.9028,239200.0],["2006-12-15",20.8596,20.9387,20.5792,20.7014,234600.0],["2006-12-18",20.5792,20.6583,20.2916,20.4569,385900.0],["2006-12-19",20.5504,20.7949,20.3491,20.7086,233000.0],["2006-12-20",20.7949,20.8093,20.5864,20.5864,208800.0],["2006-12-21",20.687,20.7805,20.5576,20.7158,109300.0],["2006-12-22",20.6439,20.6727,20.4066,20.4929,176600.0],["2006-12-26",20.4066,20.572,20.1478,20.5073,149500.0],["2006-12-27",20.7446,21.2335,20.6079,20.8309,162500.0],["2006-12-28",20.723,20.8021,20.5432,20.687,177000.0],["2006-12-29",20.6367,20.7518,20.5288,20.5648,125200.0],["2007-01-03",21.2119,21.2119,20.5576,20.7302,282300.0],["2007-01-04",21.0969,21.0969,20.7805,20.9531,294400.0],["2007-01-05",20.5073,20.572,20.2197,20.3635,301600.0],["2007-01-08",20.4929,20.5432,20.3275,20.4785,325900.0],["2007-01-09",20.9028,21.0322,20.8309,21.0034,395600.0],["2007-01-10",20.9747,21.0681,20.7877,20.989,313900.0],["2007-01-11",21.0753,21.0753,20.838,20.989,264800.0],["2007-01-12",20.8884,21.1041,20.8812,21.0466,511500.0],["2007-01-16",21.5355,21.5715,18.7097,19.7667,3070000.0],["2007-01-17",20.7446,20.8093,19.9752,20.5648,1380900.0],["2007-01-18",21.3342,21.5715,20.723,20.7877,3099200.0],["2007-01-19",20.8309,21.2335,20.8165,21.14,1618800.0],["2007-01-22",20.8812,20.9819,20.2916,20.4498,837600.0],["2007-01-23",20.3131,20.385,20.2412,20.2628,686600.0],["2007-01-24",20.385,20.4354,20.0327,20.119,831800.0],["2007-01-25",20.0111,20.1046,19.7019,19.7523,635200.0],["2007-01-26",19.8098,19.8098,19.5581,19.666,527000.0],["2007-01-29",19.6948,19.8529,19.6588,19.7882,375800.0],["2007-01-30",19.7882,20.1478,19.7882,20.0255,401700.0],["2007-01-31",20.1046,21.3917,20.0327,20.9819,10896900.0],["2007-02-01",21.2695,21.3198,20.9459,21.1185,1067100.0],["2007-02-02",20.8021,21.0322,20.6727,20.9962,916100.0],["2007-02-05",20.9099,21.1688,20.8812,20.989,439300.0],["2007-02-06",20.9675,21.0034,20.5648,20.8021,823700.0],["2007-02-07",20.874,21.0609,20.7949,20.9675,556300.0],["2007-02-08",20.6079,20.9387,20.6079,20.8309,540600.0],["2007-02-09",20.6439,20.838,20.2916,20.3275,522800.0],["2007-02-12",20.1046,20.3778,20.0183,20.1262,475500.0],["2007-02-13",20.1837,20.2772,20.0471,20.1549,302400.0],["2007-02-14",20.2269,20.6511,20.1909,20.6223,476200.0],["2007-02-15",20.6367,20.9819,20.6295,20.9387,558400.0],["2007-02-16",20.9028,21.0106,20.7518,20.9459,425100.0],["2007-02-20",20.3635,20.7877,20.2916,20.7446,558400.0],["2007-02-21",20.3563,20.5432,20.3203,20.5145,334700.0],["2007-02-22",20.4569,20.6439,20.3922,20.6439,375600.0],["2007-02-23",20.5576,20.6079,20.385,20.4426,428700.0],["2007-02-26",20.1334,20.1909,19.8889,20.0543,509300.0],["2007-02-27",19.0045,19.3065,18.6521,18.6521,1333700.0],["2007-02-28",18.5874,18.9829,18.5587,18.8031,1270400.0],["2007-03-01",18.8319,19.3352,18.6018,19.062,906400.0],["2007-03-02",19.0692,19.4287,18.9901,19.062,810800.0],["2007-03-05",18.609,19.0117,18.5155,18.5658,631100.0],["2007-03-06",18.7384,19.0188,18.7025,18.9973,864900.0],["2007-03-07",18.8607,19.1123,18.7744,18.9757,728800.0],["2007-03-08",19.0908,19.2202,18.9973,19.0764,626700.0],["2007-03-09",19.2058,19.2777,19.026,19.1914,417600.0],["2007-03-12",19.0836,19.1914,19.0045,19.1555,389600.0],["2007-03-13",18.9398,19.026,18.3501,18.3645,616000.0],["2007-03-14",18.2998,18.6377,18.0913,18.5515,668600.0],["2007-03-15",18.3573,18.5155,18.2926,18.3573,534700.0],["2007-03-16",18.4364,18.6881,18.3214,18.458,886600.0],["2007-03-19",18.7025,18.9613,18.6449,18.9613,503800.0],["2007-03-20",18.9685,19.1483,18.8966,19.0764,619600.0],["2007-03-21",19.1555,19.8529,19.0764,19.8529,605600.0],["2007-03-22",19.8098,20.0471,19.7163,19.7163,707000.0],["2007-03-23",19.9608,20.1334,19.9248,19.9608,294500.0],["2007-03-26",20.2125,20.4138,19.9896,20.3994,445800.0],["2007-03-27",20.1334,20.2628,19.9392,19.9896,473700.0],["2007-03-28",19.9248,20.2125,19.7523,19.781,616400.0],["2007-03-29",19.9608,20.0543,19.7307,20.0039,366200.0],["2007-03-30",19.8673,20.0759,19.8026,20.0111,289300.0],["2007-04-02",20.0111,20.1549,19.9608,20.0974,313700.0],["2007-04-03",20.1046,20.1046,19.9536,20.0255,386600.0],["2007-04-04",20.0758,20.1334,20.0039,20.1334,314300.0],["2007-04-05",20.5145,20.5217,20.3635,20.4929,379700.0],["2007-04-09",20.4569,20.5217,20.0902,20.0902,369800.0],["2007-04-10",20.3994,20.5217,20.3203,20.3922,514500.0],["2007-04-11",20.2484,20.2556,19.8889,19.9896,568300.0],["2007-04-12",19.932,20.119,19.7739,20.0255,590000.0],["2007-04-13",20.3419,20.3994,20.0974,20.3563,401800.0],["2007-04-16",20.6367,20.8308,20.6151,20.8237,312100.0],["2007-04-17",20.7158,20.7733,20.5001,20.6079,280700.0],["2007-04-18",20.5145,20.5936,20.27,20.3922,428100.0],["2007-04-19",18.5227,19.0548,18.422,18.8175,2587300.0],["2007-04-20",19.5509,19.63,19.4071,19.5725,1288800.0],["2007-04-23",19.6516,19.666,19.4862,19.6157,580000.0],["2007-04-24",19.7739,19.781,19.3137,19.5941,752800.0],["2007-04-25",19.5797,19.7882,19.4431,19.7667,622000.0],["2007-04-26",19.6804,19.7379,19.4503,19.5725,503900.0],["2007-04-27",19.3784,19.4143,18.911,19.1051,823900.0],["2007-04-30",19.3137,19.7523,19.2777,19.3496,713800.0],["2007-05-01",19.3712,19.4934,19.1914,19.3928,767300.0],["2007-05-02",19.2561,19.2633,19.0117,19.213,519400.0],["2007-05-03",18.8894,19.0764,18.7887,19.0117,674700.0],["2007-05-04",19.1195,19.1195,18.9469,19.0908,427900.0],["2007-05-07",19.1411,19.2993,19.1411,19.2418,435900.0],["2007-05-08",19.0907,19.1195,18.8175,19.0117,608000.0],["2007-05-09",18.8031,19.1842,18.8031,19.0979,560800.0],["2007-05-10",19.1195,19.2058,18.5658,18.6593,1002000.0],["2007-05-11",18.7384,18.9398,18.6665,18.911,482500.0],["2007-05-14",19.062,19.1195,18.6665,18.7672,461000.0],["2007-05-15",18.8031,18.9326,18.4508,18.5155,1022200.0],["2007-05-16",18.6953,18.9398,18.458,18.9254,1093900.0],["2007-05-17",18.7888,18.7959,18.5299,18.5371,691700.0],["2007-05-18",18.458,18.6306,18.1272,18.5227,1495300.0],["2007-05-21",18.2638,18.8247,18.2567,18.5587,641000.0],["2007-05-22",18.4939,18.7887,18.4939,18.6737,436900.0],["2007-05-23",18.9254,19.0979,18.7672,18.7744,656000.0],["2007-05-24",19.1339,19.1555,18.6737,18.76,807300.0],["2007-05-25",18.8678,18.911,18.6593,18.8175,473400.0],["2007-05-29",19.1123,19.3065,18.911,19.0476,707800.0],["2007-05-30",19.0404,19.4431,18.9973,19.4431,628200.0],["2007-05-31",19.3712,19.4431,19.0692,19.2202,743400.0],["2007-06-01",19.3424,19.5294,19.3137,19.3856,742400.0],["2007-06-04",19.2418,19.364,19.1914,19.2489,625600.0],["2007-06-05",19.1267,19.1842,18.8535,18.9685,1334200.0],["2007-06-06",18.9613,18.9613,18.6593,18.7097,585300.0],["2007-06-07",18.422,18.6162,18.2135,18.2351,741500.0],["2007-06-08",18.458,18.8822,18.4436,18.8607,845600.0],["2007-06-11",18.5515,18.724,18.4436,18.5658,438700.0],["2007-06-12",18.5802,18.8607,18.5587,18.6306,733900.0],["2007-06-13",18.5802,18.6881,18.458,18.6881,768100.0],["2007-06-14",18.7744,19.0045,18.7744,18.9398,796500.0],["2007-06-15",19.1698,19.213,19.0476,19.1627,1207500.0],["2007-06-18",19.3496,19.6804,19.3065,19.3424,1041100.0],["2007-06-19",19.515,19.7019,19.4647,19.6228,520500.0],["2007-06-20",20.1334,20.1621,19.6229,19.666,811300.0],["2007-06-21",19.817,19.8889,19.5941,19.8314,633900.0],["2007-06-22",19.9033,19.9464,19.5941,19.7163,583800.0],["2007-06-25",19.7163,19.7235,19.3208,19.4143,495400.0],["2007-06-26",19.4934,19.5294,19.2346,19.3999,462100.0],["2007-06-27",19.1986,19.5941,19.1627,19.5797,559600.0],["2007-06-28",19.5006,19.63,19.3712,19.4287,459800.0],["2007-06-29",19.479,19.4934,18.8319,18.9757,811900.0],["2007-07-02",19.3065,19.3856,19.2202,19.3208,944700.0],["2007-07-03",19.3352,19.4934,19.3352,19.4862,403400.0],["2007-07-05",19.7379,19.7882,19.5294,19.7019,703000.0],["2007-07-06",19.7379,19.817,19.666,19.7739,457000.0],["2007-07-09",20.1406,20.2628,20.0758,20.1334,704300.0],["2007-07-10",20.2844,20.4785,20.0543,20.0974,906500.0],["2007-07-11",20.3347,20.4785,20.1693,20.4138,851800.0],["2007-07-12",20.5648,20.8524,20.5073,20.8524,641300.0],["2007-07-13",20.6367,20.6439,20.2844,20.4282,566000.0],["2007-07-16",20.4138,20.4641,20.1765,20.1909,488700.0],["2007-07-17",20.3635,20.5936,20.3635,20.4138,894700.0],["2007-07-18",20.572,20.6367,20.0543,20.0543,1309800.0],["2007-07-19",19.7882,21.2479,19.7738,21.0466,3448300.0],["2007-07-20",20.4569,20.5936,20.1478,20.2556,1717200.0],["2007-07-23",20.2197,20.3131,20.0974,20.3131,1258700.0],["2007-07-24",20.0399,20.3131,20.0039,20.1334,1224900.0],["2007-07-25",19.8889,20.0327,19.6085,19.8386,755200.0],["2007-07-26",19.3208,19.5581,18.7744,19.1986,1307500.0],["2007-07-27",18.9901,19.1411,18.7097,18.7097,839600.0],["2007-07-30",19.1986,19.7451,19.1986,19.6372,1459500.0],["2007-07-31",19.5078,19.6804,19.1986,19.1986,1031700.0],["2007-08-01",19.2418,19.5366,18.7888,19.5078,1065600.0],["2007-08-02",19.2274,19.4934,19.1123,19.4215,718800.0],["2007-08-03",19.213,19.3065,18.8535,18.8678,686600.0],["2007-08-06",19.0908,19.5509,19.0045,19.515,855400.0],["2007-08-07",19.1986,19.4143,19.0332,19.2993,920800.0],["2007-08-08",19.5438,20.0327,19.4934,19.9464,1015000.0],["2007-08-09",20.0543,20.4066,19.8745,19.8745,1706300.0],["2007-08-10",19.4862,19.817,19.3424,19.6516,1318500.0],["2007-08-13",19.2993,19.4359,19.0979,19.3784,943300.0],["2007-08-14",19.2705,19.4071,19.026,19.0908,788000.0],["2007-08-15",18.6593,18.8894,18.458,18.5299,1040100.0],["2007-08-16",18.3286,18.6162,18.0122,18.5227,931300.0],["2007-08-17",18.4292,18.724,18.0553,18.6665,1465700.0],["2007-08-20",18.8391,19.2993,18.7097,19.1195,1548400.0],["2007-08-21",18.9973,19.0836,18.4724,18.5371,821300.0],["2007-08-22",18.9038,19.1051,18.8391,19.0117,420800.0],["2007-08-23",19.026,19.0908,18.724,18.8607,478300.0],["2007-08-24",19.0404,19.3784,19.0404,19.3784,420300.0],["2007-08-27",19.2418,19.3712,19.1123,19.1914,293900.0],["2007-08-28",19.1483,19.1914,18.6521,18.6737,432500.0],["2007-08-29",19.026,19.2418,18.8678,19.2418,578700.0],["2007-08-30",19.0476,19.2346,18.9182,19.0979,453000.0],["2007-08-31",19.4934,19.6948,19.2274,19.5797,618800.0],["2007-09-04",19.5725,19.9896,19.5078,19.7667,645100.0],["2007-09-05",19.6013,19.6085,19.1267,19.2561,1274200.0],["2007-09-06",19.7091,19.7667,19.1627,19.2418,1420000.0],["2007-09-07",19.5294,19.6013,19.0764,19.2489,1521200.0],["2007-09-10",19.3784,19.4575,19.0332,19.0548,1298700.0],["2007-09-11",19.3137,19.3856,19.1051,19.2849,1148500.0],["2007-09-12",19.2777,19.4647,19.0404,19.177,904300.0],["2007-09-13",19.328,19.328,19.1339,19.213,474300.0],["2007-09-14",19.1195,19.177,18.9829,19.0692,431400.0],["2007-09-17",19.0476,19.177,18.8894,19.0548,782400.0],["2007-09-18",19.062,19.5797,18.8822,19.5581,928900.0],["2007-09-19",19.6588,19.8098,19.5797,19.7523,854700.0],["2007-09-20",19.8098,20.0759,19.7163,19.9105,836500.0],["2007-09-21",20.0111,20.2053,19.8601,20.1478,1484200.0],["2007-09-24",20.2268,20.3419,19.9392,19.9968,592700.0],["2007-09-25",20.1118,20.3563,20.0974,20.3563,605900.0],["2007-09-26",20.3491,20.3563,20.1909,20.2844,483500.0],["2007-09-27",20.5289,20.7733,20.5073,20.5792,1016500.0],["2007-09-28",21.0034,21.3558,20.9818,21.2479,1808900.0],["2007-10-01",21.3558,21.7512,21.2335,21.6721,1122000.0],["2007-10-02",21.4924,21.7225,21.4708,21.6362,865200.0],["2007-10-03",21.6362,21.8303,21.4996,21.7944,840800.0],["2007-10-04",21.5643,22.0029,21.5283,21.9669,853800.0],["2007-10-05",21.6721,22.0029,21.6146,21.8447,1267800.0],["2007-10-08",21.8231,21.895,21.4349,21.4996,1033800.0],["2007-10-09",21.3558,21.3773,20.8668,20.989,2375200.0],["2007-10-10",20.8021,20.8668,20.6727,20.8524,1506700.0],["2007-10-11",21.3126,21.3917,20.8524,20.8812,1218700.0],["2007-10-12",20.989,21.176,20.8812,21.1257,626900.0],["2007-10-15",21.176,21.2263,20.8812,20.9747,881700.0],["2007-10-16",20.8668,21.1832,20.7446,21.1041,900200.0],["2007-10-17",21.2479,21.2479,21.0394,21.2048,1235500.0],["2007-10-18",24.045,26.7702,24.045,26.0727,14699900.0],["2007-10-19",24.8719,25.368,24.4477,24.7281,3851600.0],["2007-10-22",24.2391,25.2746,24.1169,25.1811,2426300.0],["2007-10-23",24.8863,25.4903,24.764,25.4543,1540100.0],["2007-10-24",24.8,25.0013,24.232,24.951,1266300.0],["2007-10-25",24.7712,24.9007,24.3182,24.6346,1122900.0],["2007-10-26",24.8575,25.2674,24.836,25.1236,749000.0],["2007-10-29",24.987,25.3249,24.9294,25.3249,756400.0],["2007-10-30",24.7281,25.2458,24.6274,25.1595,1104100.0],["2007-10-31",24.9582,25.4903,24.6993,25.3968,1354900.0],["2007-11-01",25.0301,25.5262,25.0301,25.4903,1958400.0],["2007-11-02",25.6844,26.2453,25.4831,26.1878,1487700.0],["2007-11-05",25.5838,25.7491,25.2386,25.5694,686100.0],["2007-11-06",25.7923,26.1662,25.7635,26.1662,532800.0],["2007-11-07",25.8858,26.0224,25.4687,25.5406,624500.0],["2007-11-08",25.2171,25.8139,25.1667,25.44,1399100.0],["2007-11-09",24.9294,25.1451,24.6346,24.6993,875600.0],["2007-11-12",24.16,24.3326,23.7718,23.7718,1306500.0],["2007-11-13",24.1025,24.5771,23.7718,24.5771,893900.0],["2007-11-14",24.4333,24.6634,24.2104,24.2823,688700.0],["2007-11-15",23.9731,24.4045,23.8724,24.2248,709900.0],["2007-11-16",24.5843,25.1092,24.4189,24.987,1219300.0],["2007-11-19",23.743,23.9803,23.5273,23.743,1303300.0],["2007-11-20",24.0666,24.2176,23.3403,23.8149,766500.0],["2007-11-21",23.3331,23.6208,23.0311,23.405,805600.0],["2007-11-23",23.3763,23.8077,23.326,23.628,400900.0],["2007-11-26",24.0953,24.196,23.405,23.4194,541900.0],["2007-11-27",23.4985,23.9731,23.4913,23.9012,882900.0],["2007-11-28",24.0594,24.3973,23.8293,24.3182,1194200.0],["2007-11-29",23.9803,24.3182,23.6639,24.2463,1098600.0],["2007-11-30",24.7641,24.9294,24.2751,24.4692,529600.0],["2007-12-03",24.5196,24.6274,24.3686,24.4621,551900.0],["2007-12-04",24.7425,25.1523,24.6202,24.9798,783900.0],["2007-12-05",25.1451,25.1667,24.9151,25.0732,1097000.0],["2007-12-06",24.9222,25.2746,24.8144,25.2746,465000.0],["2007-12-07",25.0876,25.3968,25.0157,25.3321,417900.0],["2007-12-10",25.3537,25.9505,25.3537,25.706,666500.0],["2007-12-11",25.3609,25.7563,24.9222,24.9438,685600.0],["2007-12-12",25.3105,25.6053,25.066,25.3752,505000.0],["2007-12-13",24.8431,25.2386,24.8431,25.1523,643100.0],["2007-12-14",24.7209,25.3249,24.5555,25.0157,987200.0],["2007-12-17",24.649,24.8791,24.2823,24.3182,970200.0],["2007-12-18",24.4261,24.6274,24.1313,24.5124,895000.0],["2007-12-19",24.3614,24.6059,24.1816,24.4117,756800.0],["2007-12-20",24.383,24.7784,24.3182,24.7353,785200.0],["2007-12-21",25.0948,25.4471,25.0373,25.3824,1526400.0],["2007-12-24",25.1739,25.8426,25.066,25.8211,232600.0],["2007-12-26",25.555,26.0152,25.5334,25.7923,291300.0],["2007-12-27",26.0368,26.1302,25.6557,25.7491,400600.0],["2007-12-28",26.3316,26.7486,26.2453,26.6551,807300.0],["2007-12-31",26.4107,26.6983,26.2956,26.346,429600.0],["2008-01-02",26.2453,26.5689,25.5478,26.008,1043500.0],["2008-01-03",26.0943,26.1374,25.9002,26.0296,1274000.0],["2008-01-04",25.9073,26.0583,24.2391,24.4189,2008500.0],["2008-01-07",24.045,24.045,23.2684,23.4841,1685600.0],["2008-01-08",24.009,24.0666,22.7795,22.8586,1622400.0],["2008-01-09",22.5134,22.65,21.8447,22.3337,2779800.0],["2008-01-10",23.6567,24.7209,23.5129,23.779,3933200.0],["2008-01-11",23.1893,23.2325,21.9094,22.0676,2569600.0],["2008-01-14",23.2612,23.3475,22.4919,22.6429,1391700.0],["2008-01-15",22.082,22.1108,21.3917,21.6434,1688200.0],["2008-01-16",21.2479,21.8016,20.687,21.1544,3436400.0],["2008-01-17",19.8817,20.3707,18.9541,19.062,7188100.0],["2008-01-18",19.2489,20.4426,19.0188,20.3131,3593500.0],["2008-01-22",18.0122,19.9248,17.8037,19.4862,2938400.0],["2008-01-23",18.4939,19.7595,18.3861,19.7091,2479900.0],["2008-01-24",19.3568,19.8817,19.3352,19.666,1199500.0],["2008-01-25",20.4426,20.5504,19.6229,19.6444,1076100.0],["2008-01-28",19.9177,20.4785,19.8098,20.3275,920200.0],["2008-01-29",21.327,21.327,20.6942,21.0609,1325700.0],["2008-01-30",21.6721,22.0604,21.1976,21.5643,1793600.0],["2008-01-31",21.4205,22.0317,21.2335,21.8016,1658100.0],["2008-02-01",22.0389,22.0748,21.7225,21.9022,985200.0],["2008-02-04",21.8016,21.8591,21.2623,21.3989,1140500.0],["2008-02-05",20.4282,20.5432,19.666,19.666,1996200.0],["2008-02-06",19.8314,20.2197,19.4934,19.5294,1128300.0],["2008-02-07",19.2489,20.1046,19.1195,19.8242,1107100.0],["2008-02-08",19.5509,19.8961,19.3209,19.8098,754800.0],["2008-02-11",19.7163,20.0327,19.5869,19.968,757100.0],["2008-02-12",19.6588,20.0399,19.5222,19.6588,736500.0],["2008-02-13",19.6157,20.0327,19.6157,19.9392,932900.0],["2008-02-14",20.1693,20.3275,19.7523,19.8314,1050800.0],["2008-02-15",19.6948,19.7379,19.0908,19.2777,1830500.0],["2008-02-19",19.5941,19.6013,18.911,18.9973,834500.0],["2008-02-20",18.9038,19.2489,18.7744,19.0764,1150700.0],["2008-02-21",18.9038,18.9901,18.458,18.4868,1224300.0],["2008-02-22",18.5371,18.8463,18.3789,18.8319,692900.0],["2008-02-25",18.6521,19.2849,18.573,19.1483,1504200.0],["2008-02-26",19.1051,19.7451,19.0332,19.4647,1521500.0],["2008-02-27",19.4071,19.7738,19.3784,19.5725,892500.0],["2008-02-28",19.1051,19.2561,18.9757,19.0979,1505100.0],["2008-02-29",18.6449,18.6449,18.2495,18.3933,1578100.0],["2008-03-03",18.1848,18.4148,18.0266,18.2207,1152500.0],["2008-03-04",17.7389,17.8252,17.2428,17.7533,1360400.0],["2008-03-05",18.156,18.7168,18.1272,18.3358,1816400.0],["2008-03-06",18.3214,18.5946,18.1704,18.1848,1056500.0],["2008-03-07",17.8827,18.2926,17.6527,17.854,1501100.0],["2008-03-10",17.8899,17.969,17.6455,17.703,1159500.0],["2008-03-11",17.9834,18.2207,17.6311,18.2207,1066400.0],["2008-03-12",18.4724,18.4724,17.9906,18.0769,1037200.0],["2008-03-13",17.7605,18.156,17.5736,18.0481,818300.0],["2008-03-14",18.2423,18.3358,17.5232,17.6886,1354500.0],["2008-03-17",16.9983,17.5232,16.8186,17.2787,1587100.0],["2008-03-18",17.6311,18.0481,17.516,17.969,1402400.0],["2008-03-19",17.7389,17.8684,17.1925,17.1925,1735800.0],["2008-03-20",17.1781,17.667,17.1206,17.6239,1198900.0],["2008-03-24",17.6455,18.6018,17.6455,18.2926,819500.0],["2008-03-25",18.1632,18.3501,18.0266,18.2782,646800.0],["2008-03-26",18.1416,18.2207,17.9331,17.9762,1051600.0],["2008-03-27",18.2279,18.2567,17.703,17.7102,815300.0],["2008-03-28",18.2567,18.3214,17.703,17.7749,1295400.0],["2008-03-31",18.307,18.4508,18.1488,18.2926,802500.0],["2008-04-01",18.8822,19.177,18.6593,19.177,1328000.0],["2008-04-02",19.3496,19.4287,18.9469,19.1123,831500.0],["2008-04-03",18.2351,18.6809,18.1632,18.5083,1136100.0],["2008-04-04",19.0188,19.0908,18.6234,18.9398,727200.0],["2008-04-07",19.479,19.5581,18.9254,19.0045,888900.0],["2008-04-08",18.422,18.6953,18.3717,18.4436,1054100.0],["2008-04-09",18.271,18.4077,18.1057,18.1991,947500.0],["2008-04-10",17.5017,18.1632,17.4873,17.9403,1852200.0],["2008-04-11",17.5232,17.6814,17.2572,17.3507,878800.0],["2008-04-14",17.4585,17.7677,17.3003,17.4297,872000.0],["2008-04-15",17.5376,17.5736,17.2356,17.4513,708900.0],["2008-04-16",18.005,18.6162,18.005,18.5299,1319600.0],["2008-04-17",18.3933,18.6665,18.3573,18.6018,1160100.0],["2008-04-18",18.8391,19.1339,18.6018,19.0836,1673000.0],["2008-04-21",19.0188,19.4934,18.8535,19.479,1361300.0],["2008-04-22",20.874,21.6793,20.5864,21.0681,3615200.0],["2008-04-23",21.7225,22.1108,21.5283,22.082,2635500.0],["2008-04-24",21.5499,21.9094,21.2695,21.6721,1292200.0],["2008-04-25",22.0101,22.5062,21.8735,22.384,1351200.0],["2008-04-28",22.082,22.2114,21.9166,22.0029,874700.0],["2008-04-29",21.7656,22.1108,21.7656,22.0389,823100.0],["2008-04-30",22.046,22.1395,21.6578,21.6937,956100.0],["2008-05-01",21.6721,22.4703,21.291,22.4703,842600.0],["2008-05-02",22.6788,22.7723,22.0245,22.2402,1056900.0],["2008-05-05",22.1539,22.3193,22.0748,22.2905,486800.0],["2008-05-06",22.2402,22.686,22.2186,22.6141,613300.0],["2008-05-07",22.4703,22.5062,21.8303,21.9166,624600.0],["2008-05-08",22.1467,22.6716,22.1395,22.4343,689800.0],["2008-05-09",22.6429,22.7723,22.3984,22.5062,691400.0],["2008-05-12",22.5062,22.7219,22.2689,22.6716,450600.0],["2008-05-13",22.348,22.65,22.1467,22.5206,959100.0],["2008-05-14",22.5134,22.6285,22.2474,22.2689,582700.0],["2008-05-15",22.3696,22.9449,22.2618,22.9161,718900.0],["2008-05-16",22.8801,23.1965,22.7219,23.0815,1079500.0],["2008-05-19",22.837,22.837,22.1179,22.2546,840700.0],["2008-05-20",22.4271,22.65,22.3768,22.6429,815800.0],["2008-05-21",22.7291,23.0096,22.5638,22.7148,1642200.0],["2008-05-22",22.952,23.0599,22.6429,22.8082,859700.0],["2008-05-23",22.7795,22.988,22.4919,22.9664,1269400.0],["2008-05-27",22.5134,22.9592,22.4415,22.9233,1213200.0],["2008-05-28",23.3547,23.6783,23.2253,23.6208,1409500.0],["2008-05-29",23.6783,23.7574,23.3979,23.628,836500.0],["2008-05-30",23.5129,23.7646,23.4194,23.6783,664900.0],["2008-06-02",23.5704,23.858,23.1678,23.3619,931700.0],["2008-06-03",23.1606,23.4985,22.837,23.0311,719500.0],["2008-06-04",23.0096,23.592,23.0096,23.4338,782500.0],["2008-06-05",23.7718,24.0019,23.6495,23.9731,572400.0],["2008-06-06",23.5776,23.7214,23.1606,23.2037,790500.0],["2008-06-09",23.1821,23.1821,22.3193,22.5925,792700.0],["2008-06-10",21.5787,21.8088,21.3701,21.442,969900.0],["2008-06-11",21.4924,21.5499,20.7949,20.8524,1026400.0],["2008-06-12",21.1832,21.5211,20.9603,21.1041,919600.0],["2008-06-13",21.3414,21.8519,21.2191,21.7872,992800.0],["2008-06-16",21.7153,22.0748,21.6434,21.9022,823200.0],["2008-06-17",22.0964,22.1323,21.4996,21.5355,848300.0],["2008-06-18",21.3558,21.4492,21.0897,21.1257,970400.0],["2008-06-19",20.8812,21.6649,20.8452,21.5643,917900.0],["2008-06-20",20.3994,20.5217,19.3065,19.515,2235900.0],["2008-06-23",19.5509,19.9608,19.2058,19.4647,1293000.0],["2008-06-24",19.4071,19.8386,19.2489,19.5869,1176500.0],["2008-06-25",19.7954,20.1046,19.7307,19.8889,690200.0],["2008-06-26",19.7667,20.083,19.1914,19.2705,1168200.0],["2008-06-27",19.6229,19.7523,19.1914,19.4862,983900.0],["2008-06-30",19.4287,19.6228,19.2705,19.2705,1386700.0],["2008-07-01",18.9182,19.2633,18.6449,19.1267,1665300.0],["2008-07-02",19.0908,19.1195,18.4724,18.5011,845600.0],["2008-07-03",18.7816,18.8391,18.4652,18.5011,735100.0],["2008-07-07",18.7816,18.9901,18.4292,18.7816,936600.0],["2008-07-08",18.1632,18.5227,17.8612,18.5227,1397100.0],["2008-07-09",18.2638,18.3717,17.7389,17.7749,1265700.0],["2008-07-10",18.1128,18.307,17.8324,18.2207,1271800.0],["2008-07-11",17.6886,17.9259,17.365,17.7605,1272800.0],["2008-07-14",17.9762,18.2782,17.7461,18.0913,993300.0],["2008-07-15",17.8971,18.8607,17.7821,18.6665,2038900.0],["2008-07-16",18.3357,19.4862,18.2207,19.2202,1710400.0],["2008-07-17",19.8242,20.083,19.479,19.7954,821900.0],["2008-07-18",19.7235,20.0902,19.6085,19.8386,1069800.0],["2008-07-21",20.1837,20.5648,19.3137,19.3928,2043900.0],["2008-07-22",19.4718,19.515,18.6234,19.3424,2399800.0],["2008-07-23",19.4071,19.6588,19.1483,19.3065,1591900.0],["2008-07-24",19.2777,19.3424,18.9182,18.9541,823800.0],["2008-07-25",19.3568,19.5294,19.1123,19.3784,696200.0],["2008-07-28",19.5222,19.5222,18.6377,18.7816,657300.0],["2008-07-29",19.0189,19.4862,18.9613,19.4431,895700.0],["2008-07-30",19.4718,19.5438,19.1051,19.3712,605800.0],["2008-07-31",19.0476,19.364,18.8031,18.8607,935600.0],["2008-08-01",19.177,19.5366,18.458,18.7816,943600.0],["2008-08-04",19.0188,19.0404,18.7168,18.724,776900.0],["2008-08-05",19.2058,19.7163,18.9182,19.5653,883900.0],["2008-08-06",19.6588,19.8817,19.479,19.7882,773000.0],["2008-08-07",19.5581,19.7307,19.3784,19.479,534600.0],["2008-08-08",18.8463,19.4071,18.8391,19.3137,694800.0],["2008-08-11",19.2777,19.5725,19.1483,19.4934,602000.0],["2008-08-12",19.4215,19.5797,19.2777,19.479,496100.0],["2008-08-13",19.2993,19.8026,19.2346,19.666,712300.0],["2008-08-14",20.0039,20.2772,19.8529,20.0687,823500.0],["2008-08-15",19.8673,19.9896,19.5869,19.7954,827000.0],["2008-08-18",19.5078,19.781,19.213,19.3856,735800.0],["2008-08-19",18.7384,19.0476,18.6234,18.9326,762300.0],["2008-08-20",18.6593,18.8175,18.3861,18.5658,755600.0],["2008-08-21",18.7744,18.9541,18.6234,18.8678,463500.0],["2008-08-22",18.911,18.9326,18.5587,18.7384,670900.0],["2008-08-25",18.7744,18.8319,18.3286,18.4724,634000.0],["2008-08-26",18.6306,18.8247,18.6234,18.6881,530900.0],["2008-08-27",18.8966,19.213,18.875,19.0692,452000.0],["2008-08-28",19.3712,19.4575,19.2705,19.364,502700.0],["2008-08-29",19.4647,19.5222,18.9973,19.1914,570000.0],["2008-09-02",19.5941,19.5941,18.7672,18.8678,814400.0],["2008-09-03",19.0836,19.1555,18.8031,18.9469,924900.0],["2008-09-04",18.5515,18.6378,17.5448,17.6383,1182000.0],["2008-09-05",17.7102,17.8684,17.5808,17.7389,1321600.0],["2008-09-08",17.6742,17.7461,17.3722,17.667,1147800.0],["2008-09-09",17.1565,17.5664,16.4231,16.5166,1857000.0],["2008-09-10",16.9048,17.0199,16.4734,16.7467,1842000.0],["2008-09-11",16.3368,16.7754,16.3008,16.7538,1012500.0],["2008-09-12",16.6532,16.7682,16.3584,16.4734,1354000.0],["2008-09-15",16.3368,16.5741,15.7975,15.8694,1537400.0],["2008-09-16",15.7256,16.8329,15.6968,16.6388,2094300.0],["2008-09-17",16.2865,16.4518,15.8263,15.8407,1451400.0],["2008-09-18",16.2289,16.7682,15.74,16.5309,1601300.0],["2008-09-19",17.1709,17.8324,16.9552,17.818,2184000.0],["2008-09-22",17.8252,17.8252,16.9696,17.0199,678400.0],["2008-09-23",17.5592,17.6886,17.0486,17.1062,1139900.0],["2008-09-24",17.2859,17.4873,17.0846,17.3435,543600.0],["2008-09-25",17.5592,17.7965,17.1277,17.3435,691200.0],["2008-09-26",17.1421,17.4082,16.9408,17.2859,763900.0],["2008-09-29",16.7826,16.8042,15.6609,15.8047,1421100.0],["2008-09-30",16.2074,16.7826,15.9413,16.7682,1307000.0],["2008-10-01",16.4087,16.5957,16.006,16.2433,1102200.0],["2008-10-02",15.8191,15.8263,15.1216,15.1647,1088500.0],["2008-10-03",15.2582,15.6753,14.8052,14.834,1059700.0],["2008-10-06",14.6398,14.8412,13.9424,14.798,1698900.0],["2008-10-07",14.3594,14.5392,13.4246,13.5756,1758800.0],["2008-10-08",13.288,14.1581,12.6984,13.4894,2051800.0],["2008-10-09",13.7986,13.7986,12.5977,12.8206,1727700.0],["2008-10-10",12.6049,13.5972,12.382,13.2305,2243000.0],["2008-10-13",13.6476,14.9059,13.4103,14.8412,1509400.0],["2008-10-14",14.7405,14.8556,13.8129,14.0862,1381600.0],["2008-10-15",13.7914,14.0071,12.7559,12.7847,1017600.0],["2008-10-16",13.1586,13.6691,12.3029,13.6691,1805000.0],["2008-10-17",12.9069,13.7698,12.8063,12.9141,1641900.0],["2008-10-20",12.6193,13.1946,12.2957,13.137,1662400.0],["2008-10-21",10.7857,11.627,10.7354,11.1668,4112700.0],["2008-10-22",10.3255,11.5048,9.9876,10.2393,1546800.0],["2008-10-23",10.4262,10.872,10.1745,10.7642,2134100.0],["2008-10-24",9.7863,11.1525,9.7791,10.7785,2789800.0],["2008-10-27",10.117,10.455,9.7791,9.8294,1767700.0],["2008-10-28",10.0667,10.4262,9.6065,10.3615,2076800.0],["2008-10-29",10.4622,10.5916,10.153,10.268,1528400.0],["2008-10-30",10.9152,10.9655,10.4334,10.7354,919500.0],["2008-10-31",10.6707,10.8576,10.455,10.6347,799500.0],["2008-11-03",10.7785,10.8792,10.6204,10.8361,1501900.0],["2008-11-04",11.4473,11.8068,11.3178,11.778,1170800.0],["2008-11-05",11.476,11.627,11.1021,11.1668,1507700.0],["2008-11-06",10.5341,11.1021,10.304,10.3327,1421900.0],["2008-11-07",10.4046,10.7642,10.4046,10.5988,1319800.0],["2008-11-10",10.5916,10.6491,10.1314,10.268,616200.0],["2008-11-11",10.2968,10.3687,9.9948,10.153,1077600.0],["2008-11-12",9.8222,9.9444,9.2829,9.3333,752500.0],["2008-11-13",9.7863,10.153,9.1391,10.1314,1526200.0],["2008-11-14",9.7,9.7719,9.2326,9.2614,856700.0],["2008-11-17",9.1247,9.4411,8.9953,9.0744,473100.0],["2008-11-18",9.0169,9.1535,8.6574,8.9234,627800.0],["2008-11-19",8.8803,9.0097,8.4416,8.4488,652000.0],["2008-11-20",8.1828,8.6717,7.9814,8.0318,1202100.0],["2008-11-21",8.5135,9.0888,8.3482,9.0169,2058700.0],["2008-11-24",8.8946,9.0169,8.6645,8.9522,2008000.0],["2008-11-25",9.398,9.4195,8.8731,9.0816,1067800.0],["2008-11-26",8.8371,9.5993,8.7796,9.5634,731000.0],["2008-11-28",9.4411,9.5346,9.2326,9.3836,227400.0],["2008-12-01",8.9881,9.0528,8.4273,8.4632,906000.0],["2008-12-02",8.6861,8.9881,8.5279,8.9378,648000.0],["2008-12-03",8.5926,9.1679,8.4992,9.0672,989100.0],["2008-12-04",8.8803,8.9378,8.2834,8.4704,741100.0],["2008-12-05",8.3913,8.9809,8.2259,8.9234,719500.0],["2008-12-08",9.0097,9.5058,8.945,9.4124,1072900.0],["2008-12-09",9.0097,9.4555,8.909,9.0816,817400.0],["2008-12-10",9.3908,9.9732,9.3908,9.7647,549400.0],["2008-12-11",9.7,10.0379,9.5202,9.5993,653500.0],["2008-12-12",9.4411,9.7934,9.362,9.6928,479700.0],["2008-12-15",9.7287,9.7503,9.2326,9.3692,445500.0],["2008-12-16",9.6137,10.1889,9.4986,10.1889,762000.0],["2008-12-17",10.0451,10.4118,9.9732,10.1745,605300.0],["2008-12-18",10.2177,10.2464,9.7863,9.9373,691000.0],["2008-12-19",10.1889,10.3831,10.0523,10.2033,977500.0],["2008-12-22",10.2824,10.304,9.851,10.0451,598200.0],["2008-12-23",10.1674,10.3543,9.966,10.0379,442500.0],["2008-12-24",10.1817,10.3903,10.0667,10.3615,177500.0],["2008-12-26",10.3974,10.4118,10.2608,10.3327,240600.0],["2008-12-29",10.7426,10.872,10.455,10.606,724400.0],["2008-12-30",10.8936,11.3466,10.8936,11.325,1074600.0],["2008-12-31",11.3322,11.3394,11.1453,11.2028,551800.0],["2009-01-02",10.9799,11.5623,10.9799,11.5551,598000.0],["2009-01-05",11.4185,11.7924,11.3322,11.5839,919600.0],["2009-01-06",11.0302,11.0949,10.1817,10.9008,2811300.0],["2009-01-07",10.9295,10.9943,10.4262,10.6204,815900.0],["2009-01-08",10.4909,10.6347,10.2968,10.5556,742400.0],["2009-01-09",10.3687,10.3831,9.9732,10.0883,857400.0],["2009-01-12",9.8725,9.9229,9.5849,9.7431,659600.0],["2009-01-13",9.6424,9.8294,9.5346,9.7791,822700.0],["2009-01-14",9.7144,9.7719,9.3836,9.5777,1657500.0],["2009-01-15",9.4914,10.002,9.3548,9.8869,1498100.0],["2009-01-16",9.6424,9.7719,9.1751,9.4986,1190000.0],["2009-01-20",8.3338,8.4057,7.9095,7.9239,2618000.0],["2009-01-21",7.9311,8.2691,7.8664,8.2547,1474200.0],["2009-01-22",7.55,7.8376,7.3918,7.8017,1643600.0],["2009-01-23",7.0826,7.6291,7.0826,7.4565,1540200.0],["2009-01-26",7.2624,7.4062,6.8957,6.9963,1804300.0],["2009-01-27",7.0107,7.1689,6.9963,7.0754,687700.0],["2009-01-28",7.1977,7.2983,7.1114,7.1977,1000200.0],["2009-01-29",7.097,7.2696,6.9963,7.0395,775000.0],["2009-01-30",7.097,7.097,6.8597,6.8957,1131700.0],["2009-02-02",6.8238,6.9173,6.6943,6.795,844500.0],["2009-02-03",6.831,6.9604,6.7231,6.9388,794700.0],["2009-02-04",6.9316,7.2264,6.9316,7.0611,1039900.0],["2009-02-05",6.8022,6.9173,6.6153,6.8022,1212700.0],["2009-02-06",7.0179,7.4422,6.9963,7.3631,1794600.0],["2009-02-09",7.435,7.4781,7.2912,7.3199,765500.0],["2009-02-10",7.2049,7.3199,6.8022,6.8094,1119200.0],["2009-02-11",7.133,7.1689,6.7878,6.9316,1160300.0],["2009-02-12",6.9316,7.1186,6.8741,7.0898,1063600.0],["2009-02-13",7.1114,7.1833,6.982,6.9963,622400.0],["2009-02-17",6.7375,6.7663,6.5721,6.5721,960100.0],["2009-02-18",6.4283,6.4427,6.2557,6.378,978500.0],["2009-02-19",6.4858,6.529,6.2054,6.2126,584300.0],["2009-02-20",6.0832,6.2342,6.0472,6.1766,981400.0],["2009-02-23",6.076,6.076,5.6445,5.6661,734400.0],["2009-02-24",5.6445,6.0688,5.6302,6.04,1487200.0],["2009-02-25",6.1623,6.3204,6.0688,6.2054,1680300.0],["2009-02-26",6.2629,6.3348,6.1838,6.1838,1478100.0],["2009-02-27",6.1047,6.2342,6.1047,6.1551,1092900.0],["2009-03-02",5.9465,6.0544,5.8962,5.9106,1554700.0],["2009-03-03",5.889,5.9825,5.8099,5.8818,1658500.0],["2009-03-04",5.9034,6.1047,5.8674,6.0112,1755600.0],["2009-03-05",5.7308,5.8387,5.6949,5.7021,1144600.0],["2009-03-06",5.7164,5.8243,5.6445,5.7596,1990500.0],["2009-03-09",5.4432,5.7452,5.4288,5.4935,1235300.0],["2009-03-10",5.5942,5.8674,5.5942,5.8602,1179700.0],["2009-03-11",5.9034,5.9825,5.8099,5.9178,898400.0],["2009-03-12",5.889,6.0041,5.7883,5.9681,1429900.0],["2009-03-13",6.3276,6.7159,6.2485,6.6009,2072600.0],["2009-03-16",6.6512,6.7231,6.4211,6.4499,982200.0],["2009-03-17",6.3923,6.8382,6.3492,6.7734,963400.0],["2009-03-18",6.795,7.0754,6.7878,7.0179,925700.0],["2009-03-19",7.2768,7.3271,7.1402,7.2336,786400.0],["2009-03-20",7.2624,7.2983,6.8741,6.9604,1041900.0],["2009-03-23",7.1258,7.6075,7.1114,7.6075,805800.0],["2009-03-24",7.6075,7.7298,7.3631,7.4565,654400.0],["2009-03-25",7.5572,7.9311,7.3487,7.6219,1266700.0],["2009-03-26",7.852,8.0965,7.6794,8.0749,1063800.0],["2009-03-27",7.701,7.8448,7.5572,7.6219,837300.0],["2009-03-30",7.4062,7.4206,7.0539,7.2983,860300.0],["2009-03-31",7.4134,7.5644,7.2912,7.3918,617500.0],["2009-04-01",7.4853,7.6938,7.3846,7.6507,683400.0],["2009-04-02",7.9383,8.2834,7.8952,8.039,1337200.0],["2009-04-03",8.0677,8.1612,7.9095,8.1612,510700.0],["2009-04-06",8.19,8.4416,8.0677,8.3769,1123200.0],["2009-04-07",8.0893,8.2115,7.9383,7.9455,1027300.0],["2009-04-08",7.9527,8.1468,7.7801,8.0893,733200.0],["2009-04-09",8.4057,8.6717,8.3194,8.6358,961500.0],["2009-04-13",8.3697,8.4776,7.9599,8.1972,1596800.0],["2009-04-14",8.4704,8.4992,8.2043,8.2475,999700.0],["2009-04-15",8.305,8.5639,8.1972,8.4344,1090600.0],["2009-04-16",8.8299,8.8443,8.5998,8.7077,1528300.0],["2009-04-17",8.8443,8.8946,8.7221,8.8227,893900.0],["2009-04-20",8.5567,8.5639,8.2043,8.2619,1220900.0],["2009-04-21",8.2259,8.5639,8.2043,8.4704,1011000.0],["2009-04-22",8.2619,8.6286,8.2331,8.4416,1416200.0],["2009-04-23",7.4637,8.1396,7.4206,7.9814,4117800.0],["2009-04-24",8.4776,8.9593,8.1253,8.9162,2450700.0],["2009-04-27",8.5783,8.8012,8.5063,8.607,1048800.0],["2009-04-28",8.5207,8.8443,8.4776,8.758,767000.0],["2009-04-29",9.06,9.5921,9.0097,9.3908,1213100.0],["2009-04-30",9.6856,9.9085,9.4771,9.5777,1014600.0],["2009-05-01",9.9085,10.2824,9.7863,9.8294,1189000.0],["2009-05-04",10.2465,10.3687,10.1098,10.2896,2318700.0],["2009-05-05",10.7642,10.7857,10.2105,10.304,1667400.0],["2009-05-06",10.7929,10.7929,10.4622,10.6132,1608400.0],["2009-05-07",11.1956,11.2531,10.2896,10.3543,2317300.0],["2009-05-08",10.5772,10.8289,10.3327,10.5125,1203500.0],["2009-05-11",10.5269,10.5341,10.1817,10.2177,1085500.0],["2009-05-12",10.1961,10.1961,9.7791,9.9157,1107600.0],["2009-05-13",9.5274,9.5705,9.2757,9.3189,849300.0],["2009-05-14",9.5418,9.6568,9.4195,9.4843,1235700.0],["2009-05-15",9.6137,9.7647,9.4627,9.5274,605700.0],["2009-05-18",9.8725,10.0523,9.8366,10.0092,670700.0],["2009-05-19",10.304,10.5341,10.2464,10.4118,884000.0],["2009-05-20",10.3615,10.5341,10.1314,10.1961,762500.0],["2009-05-21",10.0883,10.2105,9.7431,9.9444,878300.0],["2009-05-22",10.2752,10.2824,9.8654,9.9085,972700.0],["2009-05-26",9.9876,10.4478,9.9444,10.3687,627200.0],["2009-05-27",10.3903,10.419,10.0307,10.0739,649700.0],["2009-05-28",10.1745,10.2536,9.9301,10.1817,648100.0],["2009-05-29",10.3327,10.3543,9.9732,10.0883,913700.0],["2009-06-01",10.2393,10.4837,10.153,10.3327,968100.0],["2009-06-02",10.3255,10.5269,10.3255,10.3903,663700.0],["2009-06-03",10.721,10.8864,10.4765,10.8289,1543300.0],["2009-06-04",10.8505,11.0734,10.7498,10.9224,1030500.0],["2009-06-05",11.1093,11.1093,10.7066,10.8289,684100.0],["2009-06-08",10.6204,10.6491,10.3327,10.4118,939200.0],["2009-06-09",10.606,10.6275,10.2321,10.2896,1227200.0],["2009-06-10",10.6779,10.8073,10.1817,10.4981,2386900.0],["2009-06-11",10.721,10.8217,10.5484,10.5988,1224100.0],["2009-06-12",10.6707,10.7138,10.4262,10.5413,846800.0],["2009-06-15",10.3543,10.3759,9.9948,10.0595,885500.0],["2009-06-16",10.0307,10.0739,9.7791,9.8294,756500.0],["2009-06-17",9.7575,9.9085,9.5993,9.7934,559400.0],["2009-06-18",9.8006,9.8222,9.6424,9.7791,531800.0],["2009-06-19",9.851,9.9229,9.7431,9.8078,706900.0],["2009-06-22",9.6137,9.6209,9.2254,9.2757,732100.0],["2009-06-23",9.5346,9.5777,9.3764,9.4771,676000.0],["2009-06-24",9.5993,9.7719,9.4052,9.4986,688200.0],["2009-06-25",9.362,9.6568,9.3261,9.6209,591400.0],["2009-06-26",9.8366,10.2321,9.815,10.2105,1214900.0],["2009-06-29",10.0811,10.1314,9.9732,10.0811,702200.0],["2009-06-30",10.0379,10.1242,9.851,10.0883,765500.0],["2009-07-01",10.1026,10.2321,10.0379,10.0595,720600.0],["2009-07-02",9.9876,10.1314,9.8654,10.0883,1068500.0],["2009-07-06",10.1026,10.2464,10.0164,10.2321,758300.0],["2009-07-07",10.3543,10.4118,9.9373,9.9588,1139600.0],["2009-07-08",9.9229,9.9229,9.549,9.6712,964200.0],["2009-07-09",9.8869,9.8941,9.6137,9.6209,443700.0],["2009-07-10",9.4771,9.6065,9.4124,9.5777,512800.0],["2009-07-13",9.7503,9.9876,9.6065,9.9444,541600.0],["2009-07-14",9.8438,10.0164,9.7575,9.8869,869800.0],["2009-07-15",10.3399,10.6779,10.3399,10.6707,599900.0],["2009-07-16",10.5916,10.9943,10.57,10.9655,1046700.0],["2009-07-17",10.721,11.0662,10.6851,11.0662,1718900.0],["2009-07-20",11.2747,11.6774,11.2747,11.6702,1205200.0],["2009-07-21",11.9146,12.1519,11.5695,11.9075,2103200.0],["2009-07-22",11.5551,11.9722,11.4329,11.8859,1409200.0],["2009-07-23",11.0015,11.3682,10.7785,10.9943,2634100.0],["2009-07-24",10.9871,11.1453,10.7929,11.1093,862000.0],["2009-07-27",11.3106,11.5264,11.1668,11.5192,1042200.0],["2009-07-28",11.4401,11.8212,11.4329,11.7565,1395000.0],["2009-07-29",11.8571,12.0585,11.7636,11.965,1246100.0],["2009-07-30",11.8931,12.1519,11.8068,11.9578,1206400.0],["2009-07-31",11.9218,12.2526,11.7924,12.0369,761800.0],["2009-08-03",12.2742,12.5762,12.2742,12.4611,1138200.0],["2009-08-04",12.3389,12.3892,12.1232,12.2166,976600.0],["2009-08-05",12.0585,12.0585,11.7924,11.9937,803800.0],["2009-08-06",12.0009,12.1016,11.6486,11.7421,943900.0],["2009-08-07",11.8212,12.0369,11.7421,11.9578,1039500.0],["2009-08-10",11.9434,12.0297,11.7349,11.8212,1018600.0],["2009-08-11",11.9146,11.9794,11.7349,11.9218,1626600.0],["2009-08-12",11.9506,12.3317,11.9506,12.1519,1838600.0],["2009-08-13",12.2023,12.3605,12.0009,12.3173,1509500.0],["2009-08-14",12.5834,12.6409,12.1591,12.4324,1739600.0],["2009-08-17",12.1088,12.1088,11.8787,11.9937,1076000.0],["2009-08-18",12.1232,12.3101,12.116,12.2166,871400.0],["2009-08-19",12.1375,12.5546,12.1088,12.4683,909800.0],["2009-08-20",12.4971,12.6768,12.4971,12.6193,883800.0],["2009-08-21",12.7775,13.0004,12.6984,12.8925,820300.0],["2009-08-24",12.8854,12.9357,12.7344,12.7775,937700.0],["2009-08-25",12.9573,13.0651,12.7272,12.8206,1130600.0],["2009-08-26",12.9213,13.1442,12.8997,13.137,916300.0],["2009-08-27",13.1442,13.4103,12.9501,13.3599,752300.0],["2009-08-28",13.59,13.7123,13.324,13.5325,811700.0],["2009-08-31",13.3096,13.3959,13.1011,13.1442,1125500.0],["2009-09-01",13.0579,13.2233,12.3964,12.5402,1743300.0],["2009-09-02",12.5115,12.8638,12.4324,12.7703,1452200.0],["2009-09-03",12.9429,13.137,12.9141,13.0867,1176400.0],["2009-09-04",12.9932,13.6116,12.9501,13.5756,957600.0],["2009-09-08",13.8705,14.0071,13.6763,13.7698,742400.0],["2009-09-09",13.7554,13.8561,13.6332,13.7626,1018300.0],["2009-09-10",13.6835,13.7914,13.5613,13.7626,906600.0],["2009-09-11",13.5181,13.741,13.2736,13.5109,1778700.0],["2009-09-14",13.5828,13.7338,13.4534,13.59,1284300.0],["2009-09-15",13.6835,13.7195,13.5972,13.6619,1177600.0],["2009-09-16",13.4318,13.5037,13.2665,13.3743,1578000.0],["2009-09-17",13.2952,13.3527,13.1586,13.2161,1114000.0],["2009-09-18",13.288,13.3168,13.1011,13.2017,1405900.0],["2009-09-21",13.0579,13.4031,13.0292,13.3168,860300.0],["2009-09-22",13.6691,13.7338,13.4894,13.6835,701500.0],["2009-09-23",13.8273,14.043,13.7051,13.7338,709200.0],["2009-09-24",13.6763,13.7698,13.2377,13.3887,914000.0],["2009-09-25",13.2305,13.4534,13.1586,13.1945,599300.0],["2009-09-28",13.1155,13.4462,13.0507,13.2808,701000.0],["2009-09-29",13.2593,13.3599,13.0364,13.1442,840100.0],["2009-09-30",13.1874,13.3743,12.9069,13.2161,985300.0],["2009-10-01",13.1011,13.1298,12.3389,12.3676,1936200.0],["2009-10-02",12.0656,12.3892,11.8427,12.2526,2511900.0],["2009-10-05",12.1519,12.4827,12.1016,12.4683,983800.0],["2009-10-06",12.6553,12.9429,12.6337,12.871,1358200.0],["2009-10-07",12.7344,12.7344,12.4395,12.5186,1583400.0],["2009-10-08",12.6409,12.8063,12.569,12.6409,997300.0],["2009-10-09",12.5762,12.7415,12.5474,12.7415,440700.0],["2009-10-12",13.1298,13.173,12.6984,12.8063,946600.0],["2009-10-13",12.8854,12.9069,12.684,12.7847,463300.0],["2009-10-14",13.7051,13.7123,13.2305,13.4175,1586600.0],["2009-10-15",13.324,13.4103,13.1011,13.3312,747400.0],["2009-10-16",13.1802,13.1874,12.8422,12.9069,898900.0],["2009-10-19",13.0435,13.288,12.9429,13.2089,988700.0],["2009-10-20",13.5685,13.6044,12.8638,13.1083,2321000.0],["2009-10-21",13.173,13.5109,13.0004,13.0364,1739700.0],["2009-10-22",14.194,14.2084,13.4606,13.626,4270100.0],["2009-10-23",14.043,14.0718,13.4246,13.4894,3030100.0],["2009-10-26",13.777,14.0502,13.4318,13.4462,1992000.0],["2009-10-27",13.3599,13.5469,13.022,13.0867,1170500.0],["2009-10-28",12.8925,12.9141,12.0944,12.1304,2522400.0],["2009-10-29",12.7272,12.7631,12.5186,12.6553,1842200.0],["2009-10-30",12.7415,12.7631,12.1879,12.2238,974800.0],["2009-11-02",12.5115,12.7344,12.2742,12.4539,1113100.0],["2009-11-03",12.2957,12.4467,12.2238,12.3964,847300.0],["2009-11-04",12.6193,12.871,12.5043,12.533,1456700.0],["2009-11-05",12.6625,12.7703,12.5115,12.6265,772000.0],["2009-11-06",12.5977,12.7703,12.5115,12.6337,706600.0],["2009-11-09",12.8854,13.0435,12.8638,13.0076,555700.0],["2009-11-10",13.0076,13.1083,12.8422,12.9932,391600.0],["2009-11-11",13.3527,13.3671,12.3964,12.72,2788400.0],["2009-11-12",12.6984,12.7272,12.0656,12.3389,2090200.0],["2009-11-13",12.382,12.5834,12.2957,12.4683,1022000.0],["2009-11-16",13.0292,13.0435,12.8135,12.8997,1578200.0],["2009-11-17",12.9788,13.022,12.6912,12.8638,662500.0],["2009-11-18",12.9501,12.9573,12.5834,12.7703,550400.0],["2009-11-19",12.5258,12.5258,12.116,12.3892,1010300.0],["2009-11-20",12.1016,12.2526,12.0297,12.2238,684900.0],["2009-11-23",12.3317,12.4827,12.2742,12.3389,641000.0],["2009-11-24",12.3029,12.3389,12.0728,12.231,393300.0],["2009-11-25",12.2526,12.3173,12.08,12.2957,414900.0],["2009-11-27",11.9362,12.1591,11.929,12.0153,208800.0],["2009-11-30",11.9075,11.9722,11.778,11.8859,1077300.0],["2009-12-01",12.0728,12.1304,11.965,12.0297,484400.0],["2009-12-02",11.9362,12.1016,11.8859,12.0441,607300.0],["2009-12-03",12.0153,12.0656,11.8212,11.8284,443700.0],["2009-12-04",11.8859,11.9794,11.5911,11.7277,774300.0],["2009-12-07",11.8427,12.0081,11.7636,11.7924,350600.0],["2009-12-08",11.9075,11.9218,11.6055,11.6917,641000.0],["2009-12-09",11.5839,11.8715,11.5407,11.8643,511000.0],["2009-12-10",11.7277,11.7924,11.5911,11.6198,533900.0],["2009-12-11",11.6486,11.6845,11.2747,11.3969,969400.0],["2009-12-14",11.627,12.0585,11.6198,11.8499,1426000.0],["2009-12-15",11.6845,11.8571,11.6774,11.7565,332200.0],["2009-12-16",11.9722,12.116,11.8499,11.9003,573700.0],["2009-12-17",11.9075,11.9362,11.7277,11.8355,431300.0],["2009-12-18",12.0369,12.1447,11.8068,12.1304,1228500.0],["2009-12-21",12.1735,12.4395,12.1447,12.3676,1160000.0],["2009-12-22",12.3605,12.418,12.2023,12.3317,727700.0],["2009-12-23",12.418,12.5258,12.3461,12.5115,463200.0],["2009-12-24",12.5186,12.6049,12.4755,12.5762,124000.0],["2009-12-28",12.5546,12.6049,12.4755,12.5402,298000.0],["2009-12-29",12.5834,12.6984,12.5474,12.6553,611200.0],["2009-12-30",12.4827,12.533,12.3101,12.4108,367900.0],["2009-12-31",12.4108,12.533,12.2526,12.3029,262100.0],["2010-01-04",12.7847,12.8997,12.6193,12.8135,1116000.0],["2010-01-05",12.9716,13.0579,12.6265,12.7128,853900.0],["2010-01-06",12.7631,13.0076,12.72,12.7415,1201900.0],["2010-01-07",12.569,12.6912,12.4683,12.5474,535800.0],["2010-01-08",13.0579,13.1946,12.9285,13.0939,1415000.0],["2010-01-11",13.4966,13.5253,13.2305,13.2952,996200.0],["2010-01-12",13.2161,13.2521,12.8063,12.9573,1105700.0],["2010-01-13",13.0148,13.0651,12.8782,13.0004,1139800.0],["2010-01-14",13.0364,13.0867,12.986,13.0292,724500.0],["2010-01-15",13.3096,13.3456,12.835,13.0148,1374100.0],["2010-01-19",12.9357,13.1802,12.9213,13.137,1453800.0],["2010-01-20",13.3384,13.3743,13.0579,13.2736,2495200.0],["2010-01-21",13.5109,13.59,12.3748,12.6696,5607000.0],["2010-01-22",12.9069,12.9429,12.2598,12.3317,3186500.0],["2010-01-25",12.6625,12.72,12.4539,12.5043,1491700.0],["2010-01-26",12.7559,12.9141,12.6193,12.6553,2137000.0],["2010-01-27",12.5905,12.6121,12.3461,12.533,1416100.0],["2010-01-28",12.7056,12.7272,12.2238,12.3389,1467700.0],["2010-01-29",12.4324,12.4539,11.9794,12.0369,2197100.0],["2010-02-01",12.2598,12.2885,12.08,12.1879,989500.0],["2010-02-02",12.1879,12.2526,12.0441,12.1879,1441000.0],["2010-02-03",12.0297,12.0872,11.9075,12.08,841000.0],["2010-02-04",11.7924,11.8787,11.4185,11.5264,2240400.0],["2010-02-05",11.2819,11.4401,11.0302,11.3825,2374000.0],["2010-02-08",11.325,11.4401,11.1812,11.2819,798800.0],["2010-02-09",11.3897,11.5479,11.2172,11.361,930700.0],["2010-02-10",11.2244,11.3035,11.023,11.1381,656200.0],["2010-02-11",11.0302,11.3106,10.8505,11.2387,1029900.0],["2010-02-12",10.908,11.1668,10.8792,11.0949,1097400.0],["2010-02-16",11.1812,11.4257,11.1453,11.4185,699100.0],["2010-02-17",11.5623,11.5839,11.4401,11.5335,745400.0],["2010-02-18",11.4688,11.5911,11.4257,11.5767,771000.0],["2010-02-19",11.4401,11.4616,11.2963,11.4329,1511600.0],["2010-02-22",11.5695,11.5767,11.3394,11.3538,873800.0],["2010-02-23",11.325,11.3394,11.1453,11.1596,748600.0],["2010-02-24",11.2459,11.361,11.1884,11.2747,798700.0],["2010-02-25",10.9224,11.1237,10.8289,11.0734,914700.0],["2010-02-26",10.9367,11.2172,10.908,11.2028,1460500.0],["2010-03-01",11.1453,11.3322,11.0518,11.2387,1252000.0],["2010-03-02",11.3322,11.476,11.2747,11.4113,1379600.0],["2010-03-03",11.5192,11.663,11.4473,11.5048,1051400.0],["2010-03-04",11.5407,11.627,11.4401,11.512,547200.0],["2010-03-05",11.7061,11.929,11.663,11.8859,1275200.0],["2010-03-08",11.7493,11.7493,11.5623,11.6414,971100.0],["2010-03-09",11.5407,11.7061,11.5407,11.6414,475000.0],["2010-03-10",11.6414,11.7852,11.6414,11.7205,561100.0],["2010-03-11",11.6558,11.8068,11.5911,11.8068,538800.0],["2010-03-12",11.9506,12.0081,11.8212,11.9506,594700.0],["2010-03-15",11.9218,12.0009,11.8499,11.9506,466300.0],["2010-03-16",12.0513,12.231,12.0009,12.1807,1018500.0],["2010-03-17",12.1951,12.3173,12.1951,12.2598,448100.0],["2010-03-18",12.1663,12.2957,11.9722,12.0728,654000.0],["2010-03-19",12.0225,12.0728,11.6414,11.7205,1600600.0],["2010-03-22",11.5264,11.8571,11.5192,11.7996,989000.0],["2010-03-23",11.778,11.929,11.7493,11.8931,690000.0],["2010-03-24",11.663,11.7133,11.4832,11.5623,951600.0],["2010-03-25",11.7636,11.8859,11.5264,11.5551,2276500.0],["2010-03-26",11.7205,11.8859,11.6702,11.778,1744400.0],["2010-03-29",11.9362,11.965,11.7349,11.8068,1086500.0],["2010-03-30",11.8212,11.8499,11.5839,11.7421,1065800.0],["2010-03-31",11.9218,11.9937,11.7133,11.7493,1497700.0],["2010-04-01",11.9722,12.0153,11.7061,11.7493,1299400.0],["2010-04-05",11.7565,11.9434,11.6486,11.9003,573700.0],["2010-04-06",12.1375,12.3605,12.0944,12.3461,1390600.0],["2010-04-07",12.2814,12.3173,12.0153,12.0513,1924800.0],["2010-04-08",12.1088,12.2095,11.9722,12.1447,1353700.0],["2010-04-09",12.3605,12.533,12.3389,12.5115,1488800.0],["2010-04-12",12.6625,12.6984,12.5115,12.5546,892100.0],["2010-04-13",12.5186,12.5402,12.3533,12.4611,777800.0],["2010-04-14",12.7344,12.8278,12.6696,12.8278,1766000.0],["2010-04-15",12.7559,12.7847,12.5977,12.6265,2160100.0],["2010-04-16",12.5258,12.5258,12.1088,12.3029,3219100.0],["2010-04-19",12.2382,12.3892,12.1591,12.2957,1777400.0],["2010-04-20",12.5115,12.5258,12.3533,12.4252,954400.0],["2010-04-21",12.5834,12.6193,12.4324,12.5977,1373200.0],["2010-04-22",12.1519,12.3605,12.0081,12.3389,2726500.0],["2010-04-23",12.2382,12.7056,12.1879,12.569,1315300.0],["2010-04-26",12.5043,12.6481,12.4611,12.533,762600.0],["2010-04-27",12.3676,12.5258,12.1735,12.2454,1542300.0],["2010-04-28",12.1951,12.5115,12.0872,12.4755,1762900.0],["2010-04-29",12.1016,12.1879,11.7277,12.0225,5000300.0],["2010-04-30",12.0728,12.1016,11.6917,11.7636,1539900.0],["2010-05-03",11.7565,11.9146,11.7421,11.8212,1259900.0],["2010-05-04",11.4113,11.4185,11.1237,11.1525,2163200.0],["2010-05-05",10.8792,11.0374,10.7857,10.8936,2047800.0],["2010-05-06",10.9583,11.2819,10.3255,10.8433,2822000.0],["2010-05-07",10.7426,10.8505,10.3759,10.5197,3513000.0],["2010-05-10",11.1309,11.1956,10.8648,11.0302,1755900.0],["2010-05-11",10.8792,11.1884,10.8576,11.0014,990800.0],["2010-05-12",11.1668,11.3178,11.1237,11.2603,955200.0],["2010-05-13",11.1165,11.3178,10.9943,11.0158,872100.0],["2010-05-14",10.8936,10.8936,10.4118,10.5988,1490000.0],["2010-05-17",10.6275,10.7354,10.3759,10.721,1179200.0],["2010-05-18",10.8576,10.9152,10.3759,10.3974,1641100.0],["2010-05-19",10.3184,10.4837,10.0954,10.4262,2475700.0],["2010-05-20",10.117,10.2105,9.7287,9.8654,3485000.0],["2010-05-21",10.0164,10.3615,9.966,10.2249,1933300.0],["2010-05-24",10.2033,10.2033,9.8941,9.9301,1543300.0],["2010-05-25",9.7215,9.9588,9.6784,9.9588,1626600.0],["2010-05-26",10.1026,10.1889,9.7791,9.7934,1890100.0],["2010-05-27",10.1889,10.3615,10.0667,10.3615,1453300.0],["2010-05-28",10.3399,10.3399,10.0811,10.2033,1122800.0],["2010-06-01",10.1314,10.3615,10.0595,10.0595,1618400.0],["2010-06-02",10.2105,10.5556,10.1961,10.5556,1636500.0],["2010-06-03",10.5844,10.6707,10.3759,10.5844,1067600.0],["2010-06-04",10.4118,10.4909,10.117,10.1674,1156600.0],["2010-06-07",10.268,10.3184,9.9732,9.9948,981200.0],["2010-06-08",10.1386,10.3543,10.0811,10.2393,1781600.0],["2010-06-09",10.3399,10.4837,10.0739,10.117,946500.0],["2010-06-10",10.5844,10.6275,10.4406,10.606,957500.0],["2010-06-11",10.3975,10.5197,10.3112,10.4765,753200.0],["2010-06-14",10.6563,10.7354,10.4622,10.4622,727200.0],["2010-06-15",10.721,10.9583,10.6779,10.9295,1048400.0],["2010-06-16",10.7929,10.8864,10.7354,10.8073,784900.0],["2010-06-17",11.0374,11.0805,10.8864,10.9727,1610100.0],["2010-06-18",11.059,11.0877,10.908,11.0014,1261900.0],["2010-06-21",11.3035,11.3106,10.9727,11.0662,1299300.0],["2010-06-22",11.1956,11.2819,10.8361,10.908,1507500.0],["2010-06-23",10.9439,10.9943,10.8001,10.8864,1222800.0],["2010-06-24",10.4837,10.5269,10.153,10.2177,2429700.0],["2010-06-25",10.1961,10.2464,10.0739,10.1386,1643500.0],["2010-06-28",10.2608,10.2824,10.0092,10.0811,1683100.0],["2010-06-29",9.8654,9.8797,9.6712,9.7359,1619000.0],["2010-06-30",9.7863,9.9157,9.5993,9.6424,1032000.0],["2010-07-01",9.7791,9.8006,9.4699,9.6065,2600400.0],["2010-07-02",9.9732,10.0811,9.7287,10.002,3735100.0],["2010-07-06",10.002,10.0092,9.6424,9.7072,1375900.0],["2010-07-07",9.7934,10.1026,9.7647,10.0811,983300.0],["2010-07-08",10.1817,10.268,10.0667,10.2393,1131200.0],["2010-07-09",10.2033,10.2968,10.1745,10.2968,601800.0],["2010-07-12",10.2033,10.4046,10.1817,10.3759,1031800.0],["2010-07-13",10.419,10.5269,10.3615,10.4837,2343000.0],["2010-07-14",10.4909,10.5988,10.4262,10.5197,1198300.0],["2010-07-15",10.5269,10.7498,10.4694,10.721,1183800.0],["2010-07-16",10.6923,10.6994,10.2321,10.304,1480700.0],["2010-07-19",10.3615,10.4046,10.1817,10.3471,676300.0],["2010-07-20",10.1314,10.3974,10.0811,10.3903,898600.0],["2010-07-21",10.3831,10.419,10.1817,10.2249,513400.0],["2010-07-22",10.4046,10.5413,10.3974,10.4622,956800.0],["2010-07-23",10.3543,10.6347,10.3399,10.6347,1611600.0],["2010-07-26",10.6204,10.872,10.5916,10.8648,890900.0],["2010-07-27",10.8792,11.0374,10.872,10.9727,1553900.0],["2010-07-28",10.9727,11.2387,10.9727,11.0662,1815700.0],["2010-07-29",11.8284,11.8715,11.3106,11.5407,4187600.0],["2010-07-30",11.325,11.4113,11.023,11.3178,2057700.0],["2010-08-02",11.6054,11.7565,11.4976,11.6702,1313000.0],["2010-08-03",11.6414,11.6702,11.5264,11.6558,1075100.0],["2010-08-04",11.6414,11.7852,11.6198,11.7852,1120500.0],["2010-08-05",11.6198,11.8355,11.5695,11.7421,1097800.0],["2010-08-06",11.7061,11.8571,11.6198,11.8499,1298500.0],["2010-08-09",11.7924,11.8571,11.7493,11.8355,520500.0],["2010-08-10",11.6126,12.0153,11.5839,11.8931,2242300.0],["2010-08-11",11.4041,11.4257,11.0302,11.0949,2801600.0],["2010-08-12",10.9511,11.0662,10.9008,11.023,1161100.0],["2010-08-13",10.9727,11.023,10.8433,10.8864,1098100.0],["2010-08-16",10.9439,11.1525,10.9295,11.0662,900900.0],["2010-08-17",11.174,11.2675,11.0949,11.1309,1148000.0],["2010-08-18",11.1093,11.21,10.9655,11.1093,709900.0],["2010-08-19",11.2603,11.2891,11.0518,11.1596,1344200.0],["2010-08-20",11.0302,11.0446,10.8936,11.0086,883000.0],["2010-08-23",11.0302,11.1453,10.872,10.872,783700.0],["2010-08-24",10.7929,10.8936,10.6851,10.757,778900.0],["2010-08-25",10.6563,10.7857,10.5844,10.7426,633800.0],["2010-08-26",10.7714,10.8361,10.6275,10.6563,663900.0],["2010-08-27",10.757,10.7929,10.4837,10.6204,1646000.0],["2010-08-30",10.6204,10.7282,10.5341,10.5341,936800.0],["2010-08-31",10.6204,10.7498,10.5484,10.5988,1585100.0],["2010-09-01",10.8505,11.0949,10.8073,10.9871,1334500.0],["2010-09-02",11.1309,11.3466,11.0734,11.3466,1141300.0],["2010-09-03",11.2891,11.361,11.2603,11.3035,977900.0],["2010-09-07",11.4041,11.4616,11.325,11.3682,686300.0],["2010-09-08",11.512,11.6342,11.4545,11.4976,1017600.0],["2010-09-09",11.5911,11.5911,11.3322,11.3682,1437700.0],["2010-09-10",11.3682,11.3682,11.0949,11.1525,3089100.0],["2010-09-13",11.4185,11.5911,11.4113,11.5695,1591400.0],["2010-09-14",11.7708,11.8427,11.6486,11.7493,1912700.0],["2010-09-15",11.3178,11.4185,11.2675,11.3754,1333200.0],["2010-09-16",11.2172,11.2819,11.1524,11.2459,1151600.0],["2010-09-17",11.0949,11.1525,10.9799,11.0662,1837800.0],["2010-09-20",11.1453,11.325,11.1309,11.2819,1131300.0],["2010-09-21",11.2747,11.4185,11.2315,11.361,761400.0],["2010-09-22",11.4329,11.4688,11.2675,11.325,1177800.0],["2010-09-23",11.174,11.3035,11.0805,11.1525,915400.0],["2010-09-24",11.3035,11.4832,11.2675,11.4616,768100.0],["2010-09-27",11.4904,11.5264,11.4257,11.4545,639400.0],["2010-09-28",11.7924,11.8355,11.5479,11.7924,2048800.0],["2010-09-29",11.7996,12.3676,11.7924,12.116,3660200.0],["2010-09-30",12.3245,12.72,12.3029,12.533,4047100.0],["2010-10-01",12.5546,12.6337,12.4467,12.4827,1734900.0],["2010-10-04",12.3892,12.4324,12.1663,12.2382,1588400.0],["2010-10-05",12.4683,12.5977,12.3676,12.5043,2496300.0],["2010-10-06",12.6265,12.6337,12.4036,12.5186,2554400.0],["2010-10-07",12.6049,12.6049,12.2814,12.2814,2548000.0],["2010-10-08",12.4899,12.72,12.4395,12.6553,3333800.0],["2010-10-11",12.835,13.2736,12.8278,13.137,2281700.0],["2010-10-12",13.3959,13.4534,13.1586,13.3959,2568300.0],["2010-10-13",13.5253,13.5325,13.3959,13.4103,2081200.0],["2010-10-14",13.4966,13.5397,13.4175,13.5109,1118600.0],["2010-10-15",13.6619,13.8633,13.6116,13.8489,2148000.0],["2010-10-18",13.6979,13.9352,13.6907,13.8992,864800.0],["2010-10-19",13.5253,13.6475,13.4462,13.5469,1814900.0],["2010-10-20",13.5397,13.9999,13.5253,13.8489,2020500.0],["2010-10-21",13.8489,14.0286,13.8201,13.9639,1789600.0],["2010-10-22",13.9855,14.1293,13.9208,14.0646,1564000.0],["2010-10-25",14.1868,14.3666,14.1653,14.2515,1410300.0],["2010-10-26",13.8489,14.1077,13.8201,13.9999,2140700.0],["2010-10-27",13.7914,13.9424,13.626,13.7842,3143300.0],["2010-10-28",13.6476,13.7051,13.1874,13.6476,3325000.0],["2010-10-29",13.59,13.7842,13.4894,13.5181,2084300.0],["2010-11-01",13.6332,13.6907,13.3959,13.5181,1957100.0],["2010-11-02",13.7195,13.8201,13.6116,13.6979,1794200.0],["2010-11-03",13.7266,13.7842,13.5325,13.6979,1202800.0],["2010-11-04",13.7123,13.777,13.5469,13.6619,1101500.0],["2010-11-05",13.6476,13.741,13.5181,13.7123,1234600.0],["2010-11-08",13.7338,14.0358,13.7266,14.0286,1129300.0],["2010-11-09",14.1653,16.7467,14.0862,15.74,12512100.0],["2010-11-10",15.2223,15.3589,14.8124,14.9994,4633400.0],["2010-11-11",14.9634,15.0281,14.7189,15.0281,1886900.0],["2010-11-12",14.8412,15.0641,14.5967,14.7189,1522300.0],["2010-11-15",14.8268,14.8771,14.5895,14.5967,903500.0],["2010-11-16",14.6686,14.6902,14.2659,14.3954,1276300.0],["2010-11-17",14.5607,14.7836,14.5464,14.5895,881300.0],["2010-11-18",14.7261,14.8843,14.7046,14.7261,759300.0],["2010-11-19",14.6614,14.8124,14.5464,14.8052,711300.0],["2010-11-22",14.7261,15.0569,14.6758,15.0137,1361200.0],["2010-11-23",14.7189,14.7405,14.4601,14.5392,1133100.0],["2010-11-24",14.6614,14.8843,14.6326,14.7765,841100.0],["2010-11-26",14.6111,14.7189,14.5895,14.6758,399700.0],["2010-11-29",14.5536,14.5751,14.1796,14.4385,2466500.0],["2010-11-30",14.0143,14.1725,13.741,13.892,1731500.0],["2010-12-01",14.1581,14.4529,14.1581,14.3306,1181300.0],["2010-12-02",14.5464,14.7621,14.4888,14.7405,1056600.0],["2010-12-03",14.8915,14.9275,14.7117,14.8052,1448600.0],["2010-12-06",14.6614,14.7117,14.532,14.6758,865600.0],["2010-12-07",15.0785,15.0785,14.6327,14.6398,924200.0],["2010-12-08",14.7765,14.8268,14.5823,14.6542,1066100.0],["2010-12-09",14.5032,14.5607,14.2731,14.4673,969500.0],["2010-12-10",14.5536,14.5895,14.4241,14.5104,992300.0],["2010-12-13",14.5032,14.5248,14.2372,14.2947,1481800.0],["2010-12-14",14.1293,14.1365,13.928,14.0502,1669200.0],["2010-12-15",13.8129,13.9999,13.7051,13.7195,1501700.0],["2010-12-16",13.8129,13.8705,13.6044,13.8417,1240900.0],["2010-12-17",13.892,13.9064,13.4606,13.777,6271100.0],["2010-12-20",13.9208,13.9639,13.6691,13.777,2550700.0],["2010-12-21",13.9711,14.1077,13.8489,14.079,1919300.0],["2010-12-22",14.1437,14.2156,14.1149,14.1725,906300.0],["2010-12-23",13.7986,13.892,13.6476,13.892,1062500.0],["2010-12-27",13.5972,13.6547,13.3024,13.3599,2083900.0],["2010-12-28",13.7051,13.8345,13.5181,13.59,1313600.0],["2010-12-29",13.7266,13.7338,13.626,13.6547,706500.0],["2010-12-30",13.8561,13.9208,13.5109,13.5325,1460700.0],["2010-12-31",13.5325,13.5685,13.1946,13.3384,1798400.0],["2011-01-03",13.5181,13.59,13.3024,13.3887,2944100.0],["2011-01-04",13.7626,13.7626,12.8782,13.2521,5735500.0],["2011-01-05",12.8063,12.9716,12.7703,12.9645,2919600.0],["2011-01-06",13.1442,13.1945,12.986,13.1442,1032300.0],["2011-01-07",13.2089,13.3024,13.0004,13.0651,1298900.0],["2011-01-10",12.8997,13.0579,12.7559,13.0507,1013600.0],["2011-01-11",13.1083,13.2233,13.0364,13.1083,988400.0],["2011-01-12",13.288,13.288,13.137,13.173,786100.0],["2011-01-13",13.1586,13.1586,12.9932,13.0292,1552800.0],["2011-01-14",13.2089,13.4175,13.2089,13.3887,1083500.0],["2011-01-18",13.9855,14.0071,13.6835,13.8057,2147200.0],["2011-01-19",13.7195,13.7626,13.5541,13.6619,2020800.0],["2011-01-20",13.5325,13.5325,13.2593,13.3168,1825800.0],["2011-01-21",13.4031,13.5469,13.2808,13.3815,1356100.0],["2011-01-24",13.5181,13.8273,13.4175,13.7554,1495800.0],["2011-01-25",13.8848,13.928,13.5685,13.7626,2393300.0],["2011-01-26",13.8057,14.0143,13.7986,13.9496,1962000.0],["2011-01-27",14.1437,14.2516,13.5109,13.7842,3999600.0],["2011-01-28",13.7338,13.8561,13.5253,13.7554,1428600.0],["2011-01-31",13.7123,13.741,13.4606,13.475,1173900.0],["2011-02-01",13.6404,13.9496,13.5972,13.7842,1485000.0],["2011-02-02",13.5685,13.8057,13.5469,13.7482,751200.0],["2011-02-03",13.4822,13.6763,13.3887,13.6404,922300.0],["2011-02-04",13.6332,13.7554,13.5181,13.7195,622400.0],["2011-02-07",13.8848,14.1077,13.8489,14.0143,1029200.0],["2011-02-08",13.9136,13.9567,13.7986,13.8057,826600.0],["2011-02-09",13.8992,13.9639,13.7482,13.777,1696900.0],["2011-02-10",13.6763,13.8201,13.5397,13.8129,970000.0],["2011-02-11",13.59,13.7626,13.5541,13.7482,464400.0],["2011-02-14",13.8057,14.0502,13.8057,13.8992,518000.0],["2011-02-15",13.8633,13.9711,13.7698,13.7914,659800.0],["2011-02-16",13.8705,14.0574,13.8273,13.9567,672300.0],["2011-02-17",14.0502,14.2012,13.9999,14.1796,579400.0],["2011-02-18",14.0574,14.0574,13.7554,13.928,1286300.0],["2011-02-22",13.6763,13.8633,13.5756,13.6404,1145200.0],["2011-02-23",13.5253,13.5541,13.2161,13.3384,2136700.0],["2011-02-24",13.3527,13.5397,13.2952,13.4246,764700.0],["2011-02-25",13.59,13.7698,13.5685,13.7698,792000.0],["2011-02-28",13.8561,13.8633,13.5685,13.5685,1183600.0],["2011-03-01",13.6763,13.6907,13.3455,13.4246,1192800.0],["2011-03-02",13.5972,13.8705,13.5828,13.8633,1265100.0],["2011-03-03",13.8345,14.1725,13.8345,14.0574,1321500.0],["2011-03-04",14.0143,14.1077,13.9424,14.0502,1058400.0],["2011-03-07",14.1149,14.4601,14.1149,14.3594,3234700.0],["2011-03-08",14.194,14.2875,14.0502,14.079,944900.0],["2011-03-09",14.1293,14.1581,14.0215,14.0862,919600.0],["2011-03-10",13.8273,13.8273,13.5972,13.5972,1126600.0],["2011-03-11",13.5181,13.6979,13.4965,13.6332,783100.0],["2011-03-14",13.4246,13.5685,13.3815,13.475,667800.0],["2011-03-15",12.8782,13.1298,12.7775,13.0867,1391800.0],["2011-03-16",12.8854,13.0148,12.6625,12.72,1914000.0],["2011-03-17",13.0723,13.1083,12.9213,12.9429,405800.0],["2011-03-18",13.0939,13.1011,12.8997,12.9716,775700.0],["2011-03-21",13.3312,13.439,13.2665,13.3815,528800.0],["2011-03-22",13.3384,13.3384,13.173,13.2377,675500.0],["2011-03-23",13.1802,13.2736,13.1442,13.2017,562900.0],["2011-03-24",13.2593,13.3671,13.0867,13.2808,560200.0],["2011-03-25",13.0292,13.3384,12.986,13.1011,1138700.0],["2011-03-28",13.0939,13.2736,13.0723,13.0867,942000.0],["2011-03-29",12.986,13.1011,12.9285,13.0795,690500.0],["2011-03-30",13.0364,13.2089,13.022,13.1298,913600.0],["2011-03-31",13.0148,13.0867,12.9285,13.0364,750900.0],["2011-04-01",10.7354,10.9583,10.5772,10.5772,16295200.0],["2011-04-04",10.419,10.5916,10.3903,10.4406,3493000.0],["2011-04-05",10.3255,10.419,10.3112,10.3974,2507900.0],["2011-04-06",10.5269,10.7929,10.4837,10.6707,2505100.0],["2011-04-07",10.6204,10.721,10.5053,10.6635,2813400.0],["2011-04-08",10.6204,10.6419,10.419,10.4622,1283800.0],["2011-04-11",10.4262,10.4262,10.3112,10.3543,1670700.0],["2011-04-12",10.3327,10.3327,10.1745,10.2752,1783000.0],["2011-04-13",10.3327,10.419,10.1961,10.2824,2843500.0],["2011-04-14",10.0523,10.1314,9.7719,9.7863,4850100.0],["2011-04-15",9.7575,10.0307,9.6137,9.9948,4312900.0],["2011-04-18",9.8797,9.9085,9.7359,9.8366,1833400.0],["2011-04-19",9.6424,9.7215,9.4986,9.5634,2961000.0],["2011-04-20",9.9373,9.9876,9.7359,9.8294,1570700.0],["2011-04-21",9.8797,9.9876,9.7647,9.8797,1529400.0],["2011-04-25",9.9301,10.0235,9.8582,9.8654,562300.0],["2011-04-26",9.9229,10.117,9.8294,10.0235,2000000.0],["2011-04-27",10.0523,10.2249,9.9516,10.2177,1852000.0],["2011-04-28",10.1386,10.153,9.8006,9.9013,2800000.0],["2011-04-29",9.9157,9.9516,9.8869,9.9301,854000.0],["2011-05-02",9.8725,9.9157,9.7072,9.7359,1257600.0],["2011-05-03",9.5274,9.6712,9.4555,9.6209,2200000.0],["2011-05-04",9.7144,9.7575,9.6137,9.6928,1250200.0],["2011-05-05",9.5274,9.6065,9.4627,9.5274,2200000.0],["2011-05-06",9.5849,9.5849,9.3836,9.4195,1336600.0],["2011-05-09",9.3333,9.5562,9.3117,9.4914,1724600.0],["2011-05-10",9.4339,9.5562,9.398,9.513,1586000.0],["2011-05-11",9.5562,9.6209,9.4195,9.4555,705900.0],["2011-05-12",9.4339,9.4986,9.3548,9.4555,618000.0],["2011-05-13",9.2614,9.3117,9.1966,9.2685,1191100.0],["2011-05-16",9.2254,9.2254,9.0241,9.0384,1066500.0],["2011-05-17",8.8227,8.9809,8.8012,8.9594,1278400.0],["2011-05-18",8.9737,9.0672,8.9522,9.0384,841700.0],["2011-05-19",9.1319,9.2829,9.1104,9.1823,1756700.0],["2011-05-20",9.247,9.3189,9.1966,9.3045,1245900.0],["2011-05-23",9.0097,9.0313,8.9234,9.0097,1100000.0],["2011-05-24",8.909,8.9378,8.8012,8.8083,1210400.0],["2011-05-25",8.5854,8.8155,8.5351,8.7293,1712700.0],["2011-05-26",8.6645,8.7724,8.6502,8.7436,1135100.0],["2011-05-27",8.6645,8.7652,8.6574,8.7221,905900.0],["2011-05-31",8.9809,9.1535,8.7724,9.1104,3097400.0],["2011-06-01",9.3476,9.4339,9.1391,9.1463,2133500.0],["2011-06-02",9.3045,9.6065,9.2398,9.4195,2763700.0],["2011-06-03",9.3836,9.4267,9.3189,9.3548,1354600.0],["2011-06-06",9.2614,9.2829,9.0456,9.06,1112300.0],["2011-06-07",9.0241,9.0384,8.8587,8.8803,1319300.0],["2011-06-08",8.7077,8.7364,8.5639,8.5998,1641400.0],["2011-06-09",8.6214,8.7221,8.5351,8.5998,1043900.0],["2011-06-10",8.5279,8.6717,8.5135,8.6286,1885000.0],["2011-06-13",8.6358,8.7293,8.5567,8.6214,828100.0],["2011-06-14",8.6789,8.7221,8.6358,8.6717,1468000.0],["2011-06-15",8.4776,8.6142,8.3913,8.4201,2128700.0],["2011-06-16",8.2978,8.4129,8.2619,8.3482,1360500.0],["2011-06-17",8.4344,8.4344,8.2691,8.3338,937200.0],["2011-06-20",8.1972,8.2043,8.0533,8.1037,2117900.0],["2011-06-21",8.1396,8.2978,8.1396,8.2547,1424700.0],["2011-06-22",8.0533,8.154,7.9886,7.9886,1402400.0],["2011-06-23",7.6938,7.888,7.6651,7.8664,1716800.0],["2011-06-24",7.7442,7.7585,7.55,7.6723,1632800.0],["2011-06-27",7.5644,7.6579,7.5141,7.5572,1540900.0],["2011-06-28",7.3703,7.5716,7.3487,7.5356,1481500.0],["2011-06-29",7.8808,8.2259,7.8664,8.0246,2155100.0],["2011-06-30",7.9958,8.1037,7.9527,8.0821,1140700.0],["2011-07-01",8.2619,8.3985,8.1756,8.3625,1142000.0],["2011-07-05",7.9024,7.9455,7.7945,7.8592,1392500.0],["2011-07-06",7.8736,7.9743,7.8161,7.9023,1046500.0],["2011-07-07",7.7801,7.8952,7.737,7.8304,821800.0],["2011-07-08",7.701,7.7298,7.586,7.6794,651300.0],["2011-07-11",7.3703,7.5284,7.3631,7.4493,1389700.0],["2011-07-12",7.3415,7.6363,7.3415,7.5213,1662600.0],["2011-07-13",7.3271,7.5069,7.3127,7.3559,1539200.0],["2011-07-14",7.2624,7.4493,7.2264,7.2624,1134000.0],["2011-07-15",7.1977,7.2696,7.0826,7.2121,1537600.0],["2011-07-18",7.0467,7.0898,6.9173,6.9388,1721600.0],["2011-07-19",7.1473,7.3774,7.1186,7.2768,1077600.0],["2011-07-20",7.5932,7.6723,7.435,7.4853,1636700.0],["2011-07-21",7.5644,7.6794,7.4781,7.5932,909000.0],["2011-07-22",7.6435,7.6938,7.5644,7.6291,681200.0],["2011-07-25",7.5356,7.5356,7.435,7.5141,637600.0],["2011-07-26",7.2552,7.5141,7.2193,7.4422,2508600.0],["2011-07-27",7.4134,7.4853,7.3127,7.4134,1733900.0],["2011-07-28",6.9532,6.9532,6.7878,6.9101,4929300.0],["2011-07-29",6.9101,6.9963,6.8094,6.9029,2153900.0],["2011-08-01",6.9604,6.9748,6.6368,6.7303,3078300.0],["2011-08-02",6.6296,6.7015,6.529,6.5649,2931800.0],["2011-08-03",6.6224,6.7015,6.5002,6.6512,4299200.0],["2011-08-04",6.3132,6.3852,6.1335,6.191,2703400.0],["2011-08-05",6.3923,6.4858,6.1622,6.3276,3326500.0],["2011-08-08",5.8818,6.0256,5.7236,5.7955,2686800.0],["2011-08-09",6.1479,6.3492,5.9609,6.3204,3137800.0],["2011-08-10",6.0256,6.1622,5.8818,5.9393,2046800.0],["2011-08-11",5.6733,6.04,5.6445,5.9825,5147900.0],["2011-08-12",6.2342,6.2845,6.0975,6.1694,1696700.0],["2011-08-15",6.3133,6.4786,6.2054,6.4571,2531500.0],["2011-08-16",6.4858,6.6296,6.4427,6.5793,1966900.0],["2011-08-17",6.5002,6.644,6.4427,6.6009,3018600.0],["2011-08-18",6.3133,6.7447,6.2557,6.7087,2353100.0],["2011-08-19",6.3995,6.6296,6.3995,6.529,2150200.0],["2011-08-22",6.5433,6.9604,6.4786,6.8022,2661200.0],["2011-08-23",6.9676,7.3918,6.8885,7.3631,2209800.0],["2011-08-24",7.5213,7.7945,7.4637,7.6866,2056900.0],["2011-08-25",7.7082,7.9239,7.4278,7.701,2115300.0],["2011-08-26",7.4637,7.8304,7.399,7.7442,1353600.0],["2011-08-29",7.7657,8.1756,7.7585,8.1253,1764100.0],["2011-08-30",8.0102,8.5567,7.9383,8.3697,2407200.0],["2011-08-31",8.6502,8.6933,8.2834,8.3338,2054200.0],["2011-09-01",8.0318,8.0677,7.8017,7.8089,1570400.0],["2011-09-02",7.8736,7.9095,7.5213,7.6147,1150000.0],["2011-09-06",6.8094,7.097,6.795,7.0826,2876300.0],["2011-09-07",7.2121,7.435,7.1833,7.3271,916300.0],["2011-09-08",7.1042,7.2912,7.1042,7.2264,1385500.0],["2011-09-09",6.8741,7.0395,6.7663,6.8166,2093000.0],["2011-09-12",6.529,6.8022,6.5002,6.7878,2680000.0],["2011-09-13",6.8166,6.8813,6.7375,6.795,901100.0],["2011-09-14",6.8453,6.9604,6.7303,6.8957,881900.0],["2011-09-15",7.0323,7.1042,6.8741,6.9963,1008200.0],["2011-09-16",6.9963,7.0035,6.8094,6.9173,779900.0],["2011-09-19",6.5505,6.7447,6.4786,6.7015,1716100.0],["2011-09-20",6.4499,6.5362,6.342,6.3852,986000.0],["2011-09-21",6.3061,6.4642,6.2413,6.2845,1133200.0],["2011-09-22",5.4504,5.8674,5.3282,5.5511,7068900.0],["2011-09-23",5.5007,5.6086,5.4792,5.5726,3481800.0],["2011-09-26",5.6014,5.738,5.5223,5.7164,2923000.0],["2011-09-27",5.8387,5.8459,5.6445,5.7164,3215700.0],["2011-09-28",5.6805,5.774,5.5367,5.623,771100.0],["2011-09-29",5.8099,5.8746,5.6086,5.7524,878800.0],["2011-09-30",5.6373,5.8027,5.5798,5.6158,1027000.0],["2011-10-03",5.6158,5.9537,5.587,5.6517,1123600.0],["2011-10-04",5.6014,5.9753,5.5726,5.9609,790800.0],["2011-10-05",5.9609,6.0256,5.8099,5.9681,1006400.0],["2011-10-06",6.0256,6.2485,5.9753,6.1551,695300.0],["2011-10-07",6.2557,6.2557,5.9753,6.0112,587400.0],["2011-10-10",6.0041,6.2629,5.9825,6.2485,778000.0],["2011-10-11",6.2054,6.4355,6.191,6.3348,667300.0],["2011-10-12",6.5218,6.6512,6.4571,6.5505,861400.0],["2011-10-13",6.3923,6.3923,6.04,6.2413,858700.0],["2011-10-14",6.3492,6.3708,6.1766,6.227,526100.0],["2011-10-17",6.1263,6.1623,5.8962,5.9537,646000.0],["2011-10-18",5.9537,6.0472,5.7955,6.0472,959400.0],["2011-10-19",5.7668,5.8459,5.6302,5.7812,2155400.0],["2011-10-20",5.9106,6.0256,5.7596,5.8962,920300.0],["2011-10-21",5.9034,5.9465,5.8171,5.9322,619000.0],["2011-10-24",6.2917,6.6081,6.2485,6.5433,1163200.0],["2011-10-25",6.4211,6.4642,6.227,6.2845,874700.0],["2011-10-26",6.5218,6.5793,6.2413,6.4786,1203200.0],["2011-10-27",7.6651,7.7945,7.2624,7.435,1911600.0],["2011-10-28",7.1689,7.3487,7.1186,7.3199,1222600.0],["2011-10-31",7.0251,7.2049,6.9892,7.1545,2145100.0],["2011-11-01",6.4571,6.8382,6.3995,6.5865,2369500.0],["2011-11-02",6.5793,6.6943,6.5218,6.5937,620200.0],["2011-11-03",6.68,6.8741,6.5074,6.8382,632600.0],["2011-11-04",6.6224,6.6728,6.5074,6.5721,637100.0],["2011-11-07",6.493,6.5362,6.3995,6.493,697400.0],["2011-11-08",6.5002,6.6009,6.4067,6.5937,664900.0],["2011-11-09",6.3348,6.3348,5.9322,6.0112,924300.0],["2011-11-10",6.1047,6.1119,5.9106,5.9322,426900.0],["2011-11-11",6.0184,6.1479,6.0041,6.076,418300.0],["2011-11-14",5.9969,6.0184,5.8674,5.9106,325000.0],["2011-11-15",5.7524,5.8531,5.7021,5.8315,540900.0],["2011-11-16",5.7955,5.8818,5.7524,5.7955,286200.0],["2011-11-17",5.7883,5.7883,5.5079,5.623,662500.0],["2011-11-18",5.6949,5.7092,5.5654,5.623,442500.0],["2011-11-21",5.4576,5.5223,5.3641,5.5151,621100.0],["2011-11-22",5.4216,5.472,5.3425,5.4001,614200.0],["2011-11-23",5.3353,5.3353,5.1772,5.2059,445100.0],["2011-11-25",5.285,5.4576,5.2778,5.3353,439100.0],["2011-11-28",5.7883,5.8027,5.6589,5.7236,673800.0],["2011-11-29",5.6733,5.7092,5.5942,5.6158,570100.0],["2011-11-30",5.8962,5.9825,5.8674,5.9322,751800.0],["2011-12-01",5.8818,5.9178,5.7955,5.8027,298200.0],["2011-12-02",6.0328,6.0616,5.8962,5.9034,428600.0],["2011-12-05",6.0184,6.076,5.9393,5.9969,293800.0],["2011-12-06",5.9178,5.9753,5.8674,5.9393,306200.0],["2011-12-07",5.925,6.1263,5.8818,6.0975,344800.0],["2011-12-08",5.8818,5.925,5.7812,5.8459,672400.0],["2011-12-09",5.8746,6.076,5.8674,6.0112,419100.0],["2011-12-12",5.8818,5.9034,5.7524,5.7883,324400.0],["2011-12-13",5.8171,5.8674,5.7164,5.7452,351800.0],["2011-12-14",5.4792,5.5367,5.4432,5.4935,485900.0],["2011-12-15",5.4792,5.5295,5.3641,5.4001,877000.0],["2011-12-16",5.4504,5.5007,5.4001,5.472,457400.0],["2011-12-19",5.3929,5.4216,5.1556,5.1843,411700.0],["2011-12-20",5.3569,5.4792,5.3569,5.3785,617200.0],["2011-12-21",5.4288,5.4432,5.2922,5.3785,594500.0],["2011-12-22",5.5367,5.5367,5.4648,5.472,749600.0],["2011-12-23",5.6014,5.6158,5.5295,5.5654,293200.0],["2011-12-27",5.587,5.587,5.5367,5.5726,254600.0],["2011-12-28",5.5511,5.5726,5.4648,5.4648,229800.0],["2011-12-29",5.5151,5.6517,5.4935,5.623,183300.0],["2011-12-30",5.6517,5.6733,5.5726,5.5942,401800.0],["2012-01-03",5.9178,5.9681,5.8674,5.9034,516900.0],["2012-01-04",5.7021,5.7021,5.5942,5.6158,282600.0],["2012-01-05",5.4935,5.5439,5.4432,5.4935,219500.0],["2012-01-06",5.5007,5.6158,5.472,5.6014,527700.0],["2012-01-09",5.5151,5.5798,5.472,5.5726,565700.0],["2012-01-10",5.587,5.6517,5.5726,5.587,320100.0],["2012-01-11",5.5726,5.6302,5.5439,5.5942,202100.0],["2012-01-12",5.6877,5.7955,5.6877,5.7668,301700.0],["2012-01-13",5.6877,5.7164,5.5511,5.587,258900.0],["2012-01-17",5.6158,5.6158,5.3929,5.4576,1008700.0],["2012-01-18",5.6517,5.6877,5.5942,5.6517,631100.0],["2012-01-19",5.8315,5.9322,5.8171,5.925,663200.0],["2012-01-20",5.8459,5.8602,5.7452,5.7883,348600.0],["2012-01-23",5.889,5.9609,5.8171,5.9322,707000.0],["2012-01-24",5.8027,5.889,5.774,5.8674,394900.0],["2012-01-25",5.7524,5.8962,5.6877,5.8818,548900.0],["2012-01-26",5.1268,5.2491,5.1052,5.1772,1820400.0],["2012-01-27",5.1987,5.5007,5.1915,5.4648,1139100.0],["2012-01-30",5.3785,5.4504,5.3497,5.4144,641500.0],["2012-01-31",5.5367,5.5654,5.4432,5.4432,1170800.0],["2012-02-01",5.6158,5.8674,5.5798,5.7955,837000.0],["2012-02-02",5.7955,5.8387,5.7596,5.8243,292300.0],["2012-02-03",5.8674,5.9753,5.8674,5.9753,447800.0],["2012-02-06",5.9825,6.0544,5.9825,6.0328,368800.0],["2012-02-07",6.1838,6.2629,6.1119,6.2629,606400.0],["2012-02-08",6.3276,6.3636,6.0975,6.1407,1012400.0],["2012-02-09",6.1982,6.227,6.1335,6.191,408900.0],["2012-02-10",6.1407,6.1766,6.0688,6.1263,423800.0],["2012-02-13",6.2126,6.2342,6.1407,6.1622,217300.0],["2012-02-14",6.1407,6.1838,6.0544,6.1047,220800.0],["2012-02-15",6.1694,6.2342,6.1407,6.1622,333900.0],["2012-02-16",6.1047,6.2413,6.1047,6.2342,352800.0],["2012-02-17",6.2701,6.3204,6.2485,6.2701,122300.0],["2012-02-21",6.3995,6.4499,6.342,6.4067,293700.0],["2012-02-22",6.2989,6.3204,6.0975,6.191,458000.0],["2012-02-23",6.2054,6.2629,6.1047,6.2413,353100.0],["2012-02-24",6.3708,6.4714,6.3708,6.3923,515700.0],["2012-02-27",6.1191,6.191,6.0328,6.076,757700.0],["2012-02-28",6.0688,6.0832,6.0112,6.0328,348000.0],["2012-02-29",6.191,6.2126,6.0544,6.0832,486100.0],["2012-03-01",6.0832,6.0832,5.8746,5.9393,698400.0],["2012-03-02",6.1047,6.1191,6.0184,6.0472,508600.0],["2012-03-05",5.9322,5.9322,5.8027,5.8387,442200.0],["2012-03-06",5.6589,5.6661,5.5798,5.6302,435400.0],["2012-03-07",5.6805,5.738,5.6373,5.6949,278000.0],["2012-03-08",5.7236,5.774,5.6661,5.7452,256100.0],["2012-03-09",5.6014,5.6589,5.5654,5.6589,422800.0],["2012-03-12",5.5582,5.5582,5.4288,5.4935,459800.0],["2012-03-13",5.5726,5.6733,5.5511,5.6517,415600.0],["2012-03-14",5.6517,5.6517,5.5295,5.5726,392100.0],["2012-03-15",5.5295,5.5582,5.4792,5.5295,263100.0],["2012-03-16",5.5223,5.5798,5.5007,5.5367,308500.0],["2012-03-19",5.6517,5.7812,5.6302,5.738,474200.0],["2012-03-20",5.6158,5.6949,5.5798,5.6805,294300.0],["2012-03-21",5.5942,5.5942,5.4863,5.5151,458900.0],["2012-03-22",5.4144,5.5223,5.4072,5.472,425400.0],["2012-03-23",5.472,5.4792,5.4144,5.4648,122900.0],["2012-03-26",5.5223,5.5942,5.4792,5.5654,312900.0],["2012-03-27",5.6733,5.6949,5.6302,5.6445,345000.0],["2012-03-28",5.6302,5.6589,5.5726,5.6302,226200.0],["2012-03-29",5.5582,5.5726,5.5007,5.5511,208800.0],["2012-03-30",5.587,5.6302,5.5582,5.6086,161000.0],["2012-04-02",5.5654,5.774,5.5511,5.7668,328800.0],["2012-04-03",5.7452,5.7668,5.6373,5.6733,363400.0],["2012-04-04",5.5367,5.5511,5.4792,5.5367,582600.0],["2012-04-05",5.4935,5.5798,5.4648,5.4935,266200.0],["2012-04-09",5.3929,5.5223,5.3929,5.5079,158000.0],["2012-04-10",5.5007,5.5654,5.4792,5.5582,652200.0],["2012-04-11",5.587,5.6661,5.5582,5.6445,345000.0],["2012-04-12",5.6302,6.0112,5.6302,5.9681,612200.0],["2012-04-13",5.8099,5.8243,5.6373,5.7452,677500.0],["2012-04-16",5.6661,5.7812,5.623,5.774,506500.0],["2012-04-17",5.6733,5.8531,5.6733,5.8459,606600.0],["2012-04-18",5.7164,5.8387,5.6949,5.8243,1412500.0],["2012-04-19",5.7596,5.8027,5.7092,5.7883,687700.0],["2012-04-20",5.6805,5.7236,5.6517,5.6877,699100.0],["2012-04-23",5.4935,5.5511,5.4576,5.5439,741600.0],["2012-04-24",5.4432,5.623,5.436,5.587,923300.0],["2012-04-25",5.5582,5.6302,5.5079,5.6014,1023400.0],["2012-04-26",6.3995,7.0754,6.3995,6.8022,6982600.0],["2012-04-27",6.9388,7.586,6.9316,7.2912,4368600.0],["2012-04-30",7.4062,7.4565,7.2336,7.2983,1698600.0],["2012-05-01",7.248,7.3846,7.248,7.3127,681300.0],["2012-05-02",7.0826,7.1689,6.9604,7.0323,959100.0],["2012-05-03",7.1186,7.2049,7.0898,7.1833,763000.0],["2012-05-04",7.1402,7.1761,7.0683,7.0826,1020700.0],["2012-05-07",7.0467,7.2049,7.0467,7.133,758700.0],["2012-05-08",7.1473,7.2264,7.1186,7.1905,995800.0],["2012-05-09",7.0179,7.3055,6.9963,7.284,1316700.0],["2012-05-10",7.3415,7.3774,7.2121,7.3199,509000.0],["2012-05-11",7.2049,7.3127,7.1689,7.2049,417500.0],["2012-05-14",7.1042,7.1761,7.0683,7.1114,375200.0],["2012-05-15",7.0683,7.1905,7.0395,7.097,418500.0],["2012-05-16",7.3774,7.7945,7.3559,7.55,1547000.0],["2012-05-17",7.5284,7.6435,7.4206,7.5428,2667700.0],["2012-05-18",7.8736,7.9383,7.6219,7.6579,1282500.0],["2012-05-21",7.9383,8.1756,7.9167,8.0677,1633100.0],["2012-05-22",8.1684,8.2475,7.9095,7.9599,1315700.0],["2012-05-23",7.7729,7.8017,7.6363,7.7585,2182500.0],["2012-05-24",7.7513,7.7513,7.4997,7.5932,1194100.0],["2012-05-25",7.4997,7.6938,7.4781,7.6363,724700.0],["2012-05-29",7.701,7.8736,7.6794,7.7442,845500.0],["2012-05-30",7.6507,7.6723,7.3343,7.435,1610900.0],["2012-05-31",7.3199,7.3774,7.248,7.3559,658300.0],["2012-06-01",7.2264,7.2983,7.0611,7.1186,1579600.0],["2012-06-04",7.0683,7.0683,6.8813,6.9676,1256700.0],["2012-06-05",6.8885,7.0107,6.8597,7.0107,1014800.0],["2012-06-06",7.1617,7.2912,7.133,7.2264,556600.0],["2012-06-07",7.4422,7.4709,7.2983,7.3343,640500.0],["2012-06-08",7.3487,7.4493,7.2983,7.3918,448000.0],["2012-06-11",7.4206,7.4206,7.0395,7.0395,640500.0],["2012-06-12",7.1545,7.2264,7.0467,7.1402,807700.0],["2012-06-13",6.9748,7.1905,6.9244,7.0323,995000.0],["2012-06-14",7.0826,7.3055,7.0539,7.2552,571400.0],["2012-06-15",7.3631,7.5572,7.3271,7.4709,589200.0],["2012-06-18",7.3415,7.4997,7.2983,7.4278,418200.0],["2012-06-19",7.4134,7.5213,7.3487,7.4493,422300.0],["2012-06-20",7.5716,7.7298,7.55,7.7226,880300.0],["2012-06-21",7.6723,7.7585,7.4997,7.5356,339300.0],["2012-06-22",7.6003,7.6435,7.5428,7.6147,212600.0],["2012-06-25",7.5284,7.5284,7.3415,7.3918,522400.0],["2012-06-26",7.5069,7.5572,7.4637,7.5213,528400.0],["2012-06-27",7.5284,7.6794,7.4997,7.6219,420800.0],["2012-06-28",7.5356,7.5932,7.2912,7.4062,834100.0],["2012-06-29",7.6794,7.7513,7.6147,7.6723,466300.0],["2012-07-02",7.6938,7.8089,7.6794,7.7873,233300.0],["2012-07-03",7.7585,7.8089,7.701,7.8089,91000.0],["2012-07-05",7.4493,7.5716,7.4134,7.5069,461500.0],["2012-07-06",7.3703,7.4062,7.2193,7.2624,254700.0],["2012-07-09",7.1617,7.6507,7.097,7.5716,1419800.0],["2012-07-10",7.4925,7.4997,7.2768,7.2983,786400.0],["2012-07-11",7.1114,7.1689,7.0179,7.0754,741400.0],["2012-07-12",7.0611,7.097,6.9173,6.9892,1007700.0],["2012-07-13",6.8597,6.9532,6.8022,6.8166,854900.0],["2012-07-16",6.8453,6.8813,6.7878,6.831,655100.0],["2012-07-17",6.8741,6.8741,6.6728,6.7734,627400.0],["2012-07-18",6.6656,6.9963,6.644,6.9676,678200.0],["2012-07-19",7.097,7.1402,7.0251,7.0395,666200.0],["2012-07-20",6.8166,6.8453,6.6872,6.7015,614100.0],["2012-07-23",6.7087,6.7087,6.3923,6.5146,1042000.0],["2012-07-24",6.378,6.5074,6.342,6.4643,1422800.0],["2012-07-25",6.6009,6.6224,6.3132,6.4427,1774800.0],["2012-07-26",6.1622,6.7375,6.1479,6.2989,2544400.0],["2012-07-27",6.0832,6.3348,6.0616,6.3133,1458100.0],["2012-07-30",6.3061,6.4283,6.3061,6.4211,571400.0],["2012-07-31",6.4571,6.4643,6.191,6.2989,1139500.0],["2012-08-01",6.3204,6.3564,6.2054,6.2485,898400.0],["2012-08-02",6.2557,6.2917,6.0256,6.0328,1620100.0],["2012-08-03",5.9681,6.0184,5.7955,5.8818,2252500.0],["2012-08-06",5.9393,5.9753,5.8962,5.9322,1723200.0],["2012-08-07",6.0041,6.0184,5.8602,5.9106,1479200.0],["2012-08-08",6.0041,6.1047,5.9825,6.0472,1639900.0],["2012-08-09",6.1047,6.3204,6.1047,6.2989,1070200.0],["2012-08-10",6.2198,6.3276,6.2054,6.3061,442200.0],["2012-08-13",6.227,6.2989,6.1694,6.2557,612100.0],["2012-08-14",6.2701,6.2917,6.0975,6.1694,745100.0],["2012-08-15",6.1407,6.191,6.1335,6.191,282300.0],["2012-08-16",6.1623,6.3133,6.1407,6.2773,392300.0],["2012-08-17",6.3492,6.4714,6.3061,6.3923,962400.0],["2012-08-20",6.2845,6.3133,6.227,6.3061,425100.0],["2012-08-21",6.2701,6.2845,6.1479,6.2054,993000.0],["2012-08-22",6.2485,6.3276,6.2198,6.2557,919500.0],["2012-08-23",6.6728,6.7447,6.6081,6.6943,1697900.0],["2012-08-24",6.831,6.8957,6.6872,6.8957,838200.0],["2012-08-27",6.7806,6.7806,6.6224,6.644,557900.0],["2012-08-28",6.6368,6.8094,6.6296,6.7663,1002600.0],["2012-08-29",6.8094,6.831,6.6368,6.7087,434000.0],["2012-08-30",6.68,6.7519,6.6153,6.6512,544300.0],["2012-08-31",6.7015,6.7806,6.6296,6.6368,231000.0],["2012-09-04",6.7087,6.8382,6.7087,6.7878,687500.0],["2012-09-05",6.7663,6.7663,6.6153,6.644,442800.0],["2012-09-06",6.6872,6.8094,6.6872,6.7734,685700.0],["2012-09-07",6.8813,6.9676,6.8525,6.8957,710600.0],["2012-09-10",6.9029,6.9892,6.8813,6.946,379000.0],["2012-09-11",7.1689,7.3487,7.1042,7.2696,1186900.0],["2012-09-12",7.3774,7.399,7.1402,7.2552,1566900.0],["2012-09-13",7.2764,7.3313,7.1351,7.2921,916800.0],["2012-09-14",7.6139,7.7003,7.4805,7.4805,969500.0],["2012-09-17",7.4255,7.4726,7.2607,7.3156,440400.0],["2012-09-18",7.3706,7.3941,7.2685,7.3235,725800.0],["2012-09-19",7.2215,7.3863,7.1979,7.2842,1152500.0],["2012-09-20",7.2215,7.2372,7.0802,7.1194,550100.0],["2012-09-21",7.3156,7.3549,7.1116,7.143,925100.0],["2012-09-24",7.0723,7.0723,6.8918,6.9075,367900.0],["2012-09-25",6.8918,6.9546,6.7505,6.7662,678000.0],["2012-09-26",6.7191,6.7191,6.5464,6.57,487100.0],["2012-09-27",6.9467,7.0331,6.8996,6.9624,2040100.0],["2012-09-28",7.2842,7.3156,7.1116,7.1587,1071300.0],["2012-10-01",7.245,7.3706,7.2136,7.2528,608600.0],["2012-10-02",7.4334,7.4726,7.2528,7.2842,478300.0],["2012-10-03",7.2685,7.2921,7.1979,7.2528,655500.0],["2012-10-04",7.2607,7.4177,7.2136,7.3627,672200.0],["2012-10-05",7.3078,7.3863,7.2607,7.3627,477100.0],["2012-10-08",7.2685,7.3627,7.2293,7.3392,324000.0],["2012-10-09",7.3235,7.3235,7.1901,7.245,263100.0],["2012-10-10",7.1194,7.1508,7.0017,7.0017,266100.0],["2012-10-11",6.8996,6.9389,6.8211,6.8525,664400.0],["2012-10-12",6.9153,6.9389,6.7191,6.7505,290300.0],["2012-10-15",6.8211,6.8918,6.8211,6.8447,491400.0],["2012-10-16",6.9153,6.9781,6.8761,6.9781,575000.0],["2012-10-17",7.0566,7.0566,6.8682,6.8996,826600.0],["2012-10-18",6.9232,7.0095,6.8761,6.9232,380100.0],["2012-10-19",6.9546,6.9546,6.672,6.7662,507400.0],["2012-10-22",6.8368,6.9624,6.8368,6.8839,340400.0],["2012-10-23",6.7269,6.7426,6.6249,6.6327,401200.0],["2012-10-24",6.6955,6.986,6.6955,6.8761,924800.0],["2012-10-25",6.2952,6.3266,5.5966,5.6045,4659800.0],["2012-10-26",5.9106,5.9969,5.8086,5.9106,2193600.0],["2012-10-31",5.8635,5.8635,5.5809,5.628,556400.0],["2012-11-01",5.683,5.8714,5.628,5.8243,749300.0],["2012-11-02",5.6908,5.6908,5.5652,5.5966,1350800.0],["2012-11-05",5.5888,5.628,5.5731,5.5966,239000.0],["2012-11-06",5.5731,5.5888,5.5495,5.5809,246900.0],["2012-11-07",5.6123,5.6202,5.5338,5.5731,218800.0],["2012-11-08",5.5417,5.5574,5.4867,5.5103,289000.0],["2012-11-09",5.4789,5.5652,5.4553,5.5181,264500.0],["2012-11-12",5.4789,5.5103,5.4396,5.5024,239200.0],["2012-11-13",5.3847,5.4789,5.3297,5.3611,557700.0],["2012-11-14",5.3533,5.3611,5.1963,5.2042,471700.0],["2012-11-15",5.2042,5.267,5.1728,5.2513,221300.0],["2012-11-16",5.267,5.3219,5.2042,5.3219,330100.0],["2012-11-19",5.3925,5.4318,5.3297,5.369,447700.0],["2012-11-20",5.3219,5.3219,5.2042,5.2277,344400.0],["2012-11-21",5.3062,5.3297,5.2434,5.3062,318200.0],["2012-11-23",5.4553,5.5103,5.4004,5.5103,153600.0],["2012-11-26",5.5181,5.5495,5.4946,5.5338,234800.0],["2012-11-27",5.526,5.5338,5.4553,5.4632,347000.0],["2012-11-28",5.314,5.3925,5.2748,5.3925,447100.0],["2012-11-29",5.5181,5.5574,5.4946,5.5181,292600.0],["2012-11-30",5.4946,5.5731,5.4946,5.5731,363700.0],["2012-12-03",5.5888,5.6123,5.5495,5.5574,209300.0],["2012-12-04",5.526,5.5495,5.4946,5.526,214600.0],["2012-12-05",5.5966,5.6516,5.5888,5.628,157500.0],["2012-12-06",5.7929,5.8635,5.7379,5.8007,335100.0],["2012-12-07",5.8557,5.9655,5.8557,5.9028,476800.0],["2012-12-10",5.9028,5.942,5.9028,5.9263,464300.0],["2012-12-11",5.9342,6.0283,5.9263,5.9812,577600.0],["2012-12-12",6.0205,6.0205,5.9185,5.9341,298900.0],["2012-12-13",6.0519,6.1147,5.9969,6.0283,300700.0],["2012-12-14",6.0362,6.0833,5.9891,6.0205,301700.0],["2012-12-17",6.0754,6.099,6.0205,6.0676,319800.0],["2012-12-18",6.0911,6.1225,6.0833,6.1147,258800.0],["2012-12-19",6.1147,6.1618,6.099,6.1304,249600.0],["2012-12-20",6.1539,6.1775,6.1147,6.1696,247700.0],["2012-12-21",6.0362,6.0833,5.9655,6.0597,400000.0],["2012-12-24",6.0519,6.099,5.9969,6.0833,141400.0],["2012-12-26",6.0833,6.1225,6.0126,6.0597,452800.0],["2012-12-27",6.0911,6.1225,6.0205,6.0597,356800.0],["2012-12-28",6.0126,6.0126,5.9028,5.9028,284500.0],["2012-12-31",5.9028,5.9655,5.9028,5.9185,261900.0],["2013-01-02",6.0676,6.1147,5.8714,5.9341,486200.0],["2013-01-03",5.9891,6.0597,5.9812,6.0048,426500.0],["2013-01-04",6.1932,6.2167,6.1068,6.1461,274700.0],["2013-01-07",6.0754,6.1147,6.0362,6.0676,195700.0],["2013-01-08",6.0126,6.0126,5.8949,5.9263,187000.0],["2013-01-09",5.8635,5.9498,5.8243,5.942,197800.0],["2013-01-10",5.9106,6.044,5.8792,5.9969,182000.0],["2013-01-11",5.9891,5.9969,5.9655,5.9891,224500.0],["2013-01-14",6.1618,6.201,6.1068,6.1225,403000.0],["2013-01-15",5.9028,5.9263,5.785,5.84,790400.0],["2013-01-16",5.7536,5.7536,5.628,5.6359,798500.0],["2013-01-17",5.7222,5.7615,5.6908,5.6987,556300.0],["2013-01-18",5.7222,5.7458,5.6594,5.683,419500.0],["2013-01-22",5.6908,5.7301,5.6673,5.6987,630600.0],["2013-01-23",6.1147,6.1539,5.8792,5.9734,1154900.0],["2013-01-24",5.4553,5.5338,5.3533,5.4867,2271800.0],["2013-01-25",5.4632,5.4867,5.4396,5.4632,862100.0],["2013-01-28",5.3925,5.4004,5.3533,5.3847,836500.0],["2013-01-29",5.3847,5.3925,5.3376,5.3611,806400.0],["2013-01-30",5.2748,5.4004,5.2748,5.3533,744000.0],["2013-01-31",5.2983,5.3297,5.212,5.212,649700.0],["2013-02-01",5.3376,5.3768,5.3376,5.3533,879900.0],["2013-02-04",5.3533,5.369,5.2983,5.3533,808400.0],["2013-02-05",5.314,5.4082,5.2983,5.3768,1135200.0],["2013-02-06",5.3768,5.4475,5.3768,5.3847,261400.0],["2013-02-07",5.3376,5.3533,5.2983,5.3454,658400.0],["2013-02-08",5.3219,5.3611,5.2983,5.3454,212700.0],["2013-02-11",5.3376,5.3768,5.314,5.369,306500.0],["2013-02-12",5.369,5.3768,5.3454,5.369,170500.0],["2013-02-13",5.471,5.5103,5.4632,5.5024,500100.0],["2013-02-14",5.4946,5.7065,5.4946,5.6751,390700.0],["2013-02-15",5.6594,5.7615,5.6202,5.7458,458800.0],["2013-02-19",5.7222,5.7536,5.6908,5.7144,471800.0],["2013-02-20",5.6673,5.6673,5.5417,5.5574,328700.0],["2013-02-21",5.3847,5.3925,5.314,5.3925,468800.0],["2013-02-22",5.4161,5.4475,5.4161,5.4396,173400.0],["2013-02-25",5.4946,5.526,5.4239,5.4318,771100.0],["2013-02-26",5.4318,5.4475,5.3376,5.4161,1605800.0],["2013-02-27",5.2983,5.4475,5.2983,5.4396,345300.0],["2013-02-28",5.3768,5.3847,5.3062,5.3062,378100.0],["2013-03-01",5.3533,5.369,5.314,5.3376,137000.0],["2013-03-04",5.2356,5.3062,5.1806,5.2983,534100.0],["2013-03-05",5.2905,5.3768,5.2826,5.3611,393900.0],["2013-03-06",5.2905,5.3376,5.2513,5.2905,173600.0],["2013-03-07",5.2983,5.3454,5.2905,5.314,264400.0],["2013-03-08",5.2748,5.3847,5.2591,5.3768,328600.0],["2013-03-11",5.314,5.4004,5.3062,5.3847,437300.0],["2013-03-12",5.3925,5.4789,5.369,5.4789,496200.0],["2013-03-13",5.3297,5.3611,5.2356,5.2905,360300.0],["2013-03-14",5.3062,5.3454,5.2905,5.2983,98800.0],["2013-03-15",5.3454,5.4004,5.3062,5.3297,137600.0],["2013-03-18",5.2591,5.3768,5.2591,5.3454,342200.0],["2013-03-19",5.3219,5.3297,5.267,5.3219,134600.0],["2013-03-20",5.314,5.4396,5.2983,5.4239,376600.0],["2013-03-21",5.3297,5.3925,5.3219,5.3611,277200.0],["2013-03-22",5.3611,5.3925,5.3062,5.3219,89900.0],["2013-03-25",5.2591,5.2905,5.2199,5.2591,294700.0],["2013-03-26",5.267,5.3219,5.267,5.314,431400.0],["2013-03-27",5.2513,5.2591,5.1257,5.1806,318600.0],["2013-03-28",5.2277,5.4789,5.2277,5.471,415100.0],["2013-04-01",5.4082,5.471,5.369,5.4004,282000.0],["2013-04-02",5.369,5.4632,5.369,5.4632,860100.0],["2013-04-03",5.4082,5.4553,5.3925,5.4082,494300.0],["2013-04-04",5.3847,5.471,5.3847,5.4553,270100.0],["2013-04-05",5.4396,5.5181,5.4318,5.4553,288400.0],["2013-04-08",5.4632,5.4867,5.4161,5.4239,109700.0],["2013-04-09",5.4553,5.5338,5.4396,5.526,130200.0],["2013-04-10",5.5338,5.5652,5.5103,5.5652,146200.0],["2013-04-11",5.471,5.5495,5.4553,5.4946,573500.0],["2013-04-12",5.526,5.6123,5.5024,5.5731,271100.0],["2013-04-15",5.5103,5.6045,5.4946,5.5024,189000.0],["2013-04-16",5.6437,5.785,5.6359,5.7065,620600.0],["2013-04-17",5.6987,5.6987,5.5181,5.5652,1391800.0],["2013-04-18",5.6359,5.6594,5.5495,5.5809,815000.0],["2013-04-19",5.6437,5.6673,5.5966,5.6202,553500.0],["2013-04-22",5.6359,5.6516,5.5495,5.5888,522700.0],["2013-04-23",5.628,5.6359,5.5574,5.5888,432900.0],["2013-04-24",5.6045,5.6437,5.5574,5.5574,300100.0],["2013-04-25",5.2199,5.2905,5.1571,5.1806,717000.0],["2013-04-26",5.0158,5.0315,4.898,4.9059,746200.0],["2013-04-29",4.953,4.9765,4.9137,4.9294,316200.0],["2013-04-30",5.0001,5.0079,4.9451,4.9844,369800.0],["2013-05-01",4.9687,5.0079,4.9687,4.9922,296900.0],["2013-05-02",4.9216,5.0079,4.9137,5.0001,206700.0],["2013-05-03",4.9451,5.1649,4.9294,5.1414,500200.0],["2013-05-06",5.0707,5.1492,5.0629,5.1414,319100.0],["2013-05-07",5.11,5.1178,5.055,5.0943,189000.0],["2013-05-08",5.1414,5.1806,5.1257,5.1649,137500.0],["2013-05-09",5.1492,5.2199,5.0315,5.1414,150600.0],["2013-05-10",5.0707,5.1571,5.0236,5.1492,324800.0],["2013-05-13",5.1571,5.1885,5.1335,5.1571,241500.0],["2013-05-14",5.1335,5.1571,5.11,5.1492,345000.0],["2013-05-15",5.1178,5.1806,5.1178,5.1806,272700.0],["2013-05-16",5.1335,5.2513,5.1257,5.1885,652900.0],["2013-05-17",5.11,5.2277,5.1021,5.2042,397600.0],["2013-05-20",5.2199,5.2748,5.2199,5.2434,204000.0],["2013-05-21",5.2277,5.2591,5.1963,5.2199,241900.0],["2013-05-22",5.1885,5.2199,5.1178,5.1335,407800.0],["2013-05-23",5.3376,5.4396,5.3219,5.369,822400.0],["2013-05-24",5.212,5.2434,5.1021,5.1492,367100.0],["2013-05-28",5.1885,5.2042,5.0079,5.0079,941700.0],["2013-05-29",5.1178,5.3376,5.0943,5.3297,822400.0],["2013-05-30",5.4161,5.5024,5.3925,5.4867,542800.0],["2013-05-31",5.5103,5.5495,5.4161,5.4239,333900.0],["2013-06-03",5.471,5.5495,5.4553,5.5417,260000.0],["2013-06-04",5.5495,5.5888,5.471,5.5024,326600.0],["2013-06-05",5.5103,5.5338,5.4161,5.4632,243500.0],["2013-06-06",5.5024,5.5495,5.4632,5.5417,316900.0],["2013-06-07",5.5966,5.6202,5.5495,5.5731,192300.0],["2013-06-10",5.5888,5.6437,5.5888,5.628,190000.0],["2013-06-11",5.5103,5.5417,5.471,5.4867,143800.0],["2013-06-12",5.4396,5.4553,5.369,5.3768,174200.0],["2013-06-13",5.3611,5.4396,5.3454,5.4396,126700.0],["2013-06-14",5.3768,5.4396,5.369,5.4004,197900.0],["2013-06-17",5.471,5.5103,5.4318,5.4475,144200.0],["2013-06-18",5.4082,5.4396,5.3847,5.4161,411700.0],["2013-06-19",5.4082,5.4475,5.3454,5.3768,144500.0],["2013-06-20",5.3376,5.3925,5.2983,5.3454,185600.0],["2013-06-21",5.369,5.4239,5.3454,5.369,433100.0],["2013-06-24",5.314,5.3847,5.2748,5.3533,458100.0],["2013-06-25",5.2434,5.3847,5.2434,5.3376,384900.0],["2013-06-26",5.3376,5.3376,5.2748,5.3062,158700.0],["2013-06-27",5.2748,5.3533,5.2277,5.2983,587600.0],["2013-06-28",5.314,5.5731,5.314,5.5338,1370400.0],["2013-07-01",5.471,5.5181,5.4396,5.4632,528500.0],["2013-07-02",5.4553,5.526,5.4553,5.471,242600.0],["2013-07-03",5.4475,5.4553,5.3768,5.3925,129300.0],["2013-07-05",5.3925,5.4239,5.3768,5.3847,93900.0],["2013-07-08",5.3611,5.3768,5.2983,5.2983,113400.0],["2013-07-09",5.2434,5.2434,5.1335,5.1414,268200.0],["2013-07-10",5.1335,5.1963,5.1257,5.1571,175400.0],["2013-07-11",5.2277,5.2826,5.1963,5.267,2229500.0],["2013-07-12",5.2356,5.2748,5.1963,5.2591,206100.0],["2013-07-15",5.1963,5.2748,5.1963,5.267,142500.0],["2013-07-16",5.2591,5.3611,5.2434,5.3611,456200.0],["2013-07-17",5.3454,5.3611,5.2905,5.314,343100.0],["2013-07-18",5.2983,5.3297,5.2826,5.2905,353300.0],["2013-07-19",5.2591,5.2748,5.1963,5.1963,588600.0],["2013-07-22",5.2277,5.2826,5.2277,5.2591,370400.0],["2013-07-23",5.2434,5.2591,5.1649,5.1728,214300.0],["2013-07-24",5.1571,5.1649,5.0707,5.0786,383200.0],["2013-07-25",5.7615,5.7615,5.5652,5.6123,2928300.0],["2013-07-26",5.5731,5.5888,5.4946,5.5181,604900.0],["2013-07-29",5.5809,5.6908,5.5652,5.6751,633600.0],["2013-07-30",5.6751,5.6751,5.5888,5.6202,300700.0],["2013-07-31",5.6123,5.628,5.4946,5.526,418500.0],["2013-08-01",5.5731,5.6045,5.4632,5.5574,689300.0],["2013-08-02",5.5652,5.6045,5.5338,5.5574,345500.0],["2013-08-05",5.5731,5.628,5.5495,5.628,308200.0],["2013-08-06",5.7144,5.7301,5.6437,5.6751,531400.0],["2013-08-07",5.6594,5.6908,5.628,5.683,311500.0],["2013-08-08",5.6908,5.7536,5.6908,5.7536,494100.0],["2013-08-09",5.785,5.8557,5.785,5.8007,966300.0],["2013-08-12",5.8164,5.8949,5.8086,5.8243,406900.0],["2013-08-13",5.7929,5.7929,5.7458,5.7693,320000.0],["2013-08-14",5.7536,5.7929,5.7222,5.7379,372000.0],["2013-08-15",5.7144,5.7144,5.6123,5.6594,550500.0],["2013-08-16",5.6751,5.683,5.628,5.628,261700.0],["2013-08-19",5.6437,5.683,5.6359,5.6359,429500.0],["2013-08-20",5.6516,5.7458,5.6359,5.6987,592200.0],["2013-08-21",5.6594,5.6987,5.6516,5.6908,292500.0],["2013-08-22",5.6987,5.7301,5.683,5.7065,243300.0],["2013-08-23",5.84,5.8871,5.785,5.8714,427300.0],["2013-08-26",6.099,6.1461,6.0048,6.0205,524000.0],["2013-08-27",5.9812,5.9969,5.8949,5.9028,355500.0],["2013-08-28",5.8714,5.9341,5.8164,5.8164,208800.0],["2013-08-29",5.8086,5.8164,5.7222,5.7222,404600.0],["2013-08-30",5.7458,5.7615,5.6908,5.7379,352100.0],["2013-09-03",6.0833,6.1539,6.044,6.1382,581500.0],["2013-09-04",6.2952,6.2952,6.099,6.1539,796400.0],["2013-09-05",6.2952,6.3109,6.1932,6.2717,553700.0],["2013-09-06",6.3188,6.358,6.256,6.3502,406800.0],["2013-09-09",6.3973,6.5464,6.3659,6.5307,572200.0],["2013-09-10",6.6641,6.6955,6.6327,6.6563,605200.0],["2013-09-11",6.7034,6.7348,6.5935,6.7034,512100.0],["2013-09-12",6.6484,6.7112,6.5935,6.6013,301200.0],["2013-09-13",6.5935,6.6249,6.5543,6.6013,307000.0],["2013-09-16",6.6406,6.6641,6.5935,6.6013,235100.0],["2013-09-17",6.5857,6.6092,6.5229,6.5621,187300.0],["2013-09-18",6.6327,6.7269,6.5464,6.6877,271600.0],["2013-09-19",6.6798,6.6877,6.5935,6.6327,219200.0],["2013-09-20",6.6092,6.6406,6.5857,6.6013,207400.0],["2013-09-23",6.6013,6.6013,6.4993,6.5072,152000.0],["2013-09-24",6.5307,6.5543,6.4679,6.515,184600.0],["2013-09-25",6.6014,6.672,6.5935,6.6327,158500.0],["2013-09-26",6.8525,7.0488,6.8447,7.0409,845000.0],["2013-09-27",7.0331,7.0488,6.8133,6.8761,381800.0],["2013-09-30",6.9232,6.9781,6.8996,6.9467,533000.0],["2013-10-01",6.8682,6.9153,6.8447,6.8682,153300.0],["2013-10-02",6.9467,7.0252,6.9467,6.9781,338900.0],["2013-10-03",7.0959,7.1273,6.986,7.088,530800.0],["2013-10-04",7.1194,7.2293,7.0959,7.2215,317800.0],["2013-10-07",7.1508,7.1744,7.1194,7.1665,162100.0],["2013-10-08",7.2215,7.2764,7.2058,7.2372,280500.0],["2013-10-09",7.1744,7.2058,7.088,7.1822,241200.0],["2013-10-10",7.2293,7.3392,7.2215,7.2842,264500.0],["2013-10-11",7.3078,7.4491,7.2999,7.4334,317700.0],["2013-10-14",7.2999,7.4177,7.2842,7.4177,217100.0],["2013-10-15",7.2764,7.3313,7.245,7.2764,235500.0],["2013-10-16",7.1508,7.1822,7.0566,7.0645,773200.0],["2013-10-17",7.1822,7.1901,6.8996,6.9546,1508200.0],["2013-10-18",6.986,7.0174,6.8761,7.0095,618700.0],["2013-10-21",7.0488,7.1194,6.986,7.0174,536000.0],["2013-10-22",7.0488,7.5433,7.0095,7.3863,1793600.0],["2013-10-23",7.4255,7.4805,7.1901,7.2528,874100.0],["2013-10-24",8.0535,8.3282,7.9044,8.1398,2764800.0],["2013-10-25",8.132,8.1712,7.9828,8.0692,512200.0],["2013-10-28",7.8887,7.9436,7.7709,7.9122,543500.0],["2013-10-29",7.8808,7.9593,7.818,7.8965,522500.0],["2013-10-30",7.92,7.9985,7.873,7.9671,385000.0],["2013-10-31",7.9671,8.077,7.9279,8.077,244000.0],["2013-11-01",8.1006,8.1006,8.0064,8.0927,283000.0],["2013-11-04",8.0456,8.132,8.0221,8.0378,204600.0],["2013-11-05",7.873,8.0927,7.8651,8.0142,495200.0],["2013-11-06",8.0456,8.1006,7.9593,7.9671,225000.0],["2013-11-07",7.9514,8.0613,7.9436,8.0064,372300.0],["2013-11-08",7.975,8.1241,7.9593,8.0692,458600.0],["2013-11-11",8.2419,8.3282,8.1948,8.2026,463100.0],["2013-11-12",8.2811,8.3204,8.2026,8.289,862900.0],["2013-11-13",8.1477,8.2654,8.1477,8.2419,291700.0],["2013-11-14",8.3047,8.3439,8.2497,8.2968,233700.0],["2013-11-15",8.4067,8.4774,8.4067,8.4224,407800.0],["2013-11-18",8.4067,8.5009,8.3832,8.3832,297800.0],["2013-11-19",8.3204,8.3753,8.2654,8.2968,262900.0],["2013-11-20",8.3675,8.4067,8.289,8.3204,202300.0],["2013-11-21",8.5637,8.7835,8.4931,8.7364,686800.0],["2013-11-22",8.6736,8.6893,8.5402,8.5951,324200.0],["2013-11-25",8.6186,8.8227,8.6108,8.7835,440600.0],["2013-11-26",8.8306,9.0033,8.8149,8.8934,423800.0],["2013-11-27",8.8777,9.0268,8.8777,9.0111,736100.0],["2013-11-29",8.9954,9.0111,8.9562,8.9954,568100.0],["2013-12-02",8.9012,9.1446,8.862,9.0111,519500.0],["2013-12-03",9.0268,9.1524,8.9876,9.1289,354200.0],["2013-12-04",8.9562,9.0347,8.9091,8.9797,233800.0],["2013-12-05",9.1446,9.1838,8.9248,8.9405,581200.0],["2013-12-06",9.278,9.4742,9.2623,9.4585,826800.0],["2013-12-09",9.4585,9.4978,9.3565,9.4271,535600.0],["2013-12-10",9.6155,9.7254,9.6077,9.6705,415600.0],["2013-12-11",9.6626,9.7176,9.592,9.6155,877000.0],["2013-12-12",9.9766,10.0629,9.9452,10.0158,690000.0],["2013-12-13",9.9216,9.9295,9.8118,9.9138,240900.0],["2013-12-16",9.9059,9.953,9.8667,9.8824,288900.0],["2013-12-17",9.8353,9.851,9.6783,9.7961,355500.0],["2013-12-18",9.9373,10.2042,9.9373,10.1964,472000.0],["2013-12-19",10.3769,10.424,10.2906,10.3612,321300.0],["2013-12-20",10.581,10.5967,10.3926,10.4162,433700.0],["2013-12-23",10.479,10.5104,10.322,10.4083,212100.0],["2013-12-24",10.3848,10.4711,10.3848,10.424,71500.0],["2013-12-26",10.5025,10.5339,10.424,10.5025,219500.0],["2013-12-27",10.8008,10.8322,10.6359,10.6752,286500.0],["2013-12-30",10.8165,10.8322,10.6987,10.7066,284000.0],["2013-12-31",10.683,10.8322,10.6752,10.7458,188000.0],["2014-01-02",10.6045,10.6281,10.2984,10.479,431500.0],["2014-01-03",10.5574,10.581,10.4554,10.5182,289200.0],["2014-01-06",10.7851,10.8322,10.6595,10.6673,460600.0],["2014-01-07",11.0206,11.1619,10.9578,11.0284,760900.0],["2014-01-08",11.1383,11.2168,10.9421,10.997,983700.0],["2014-01-09",10.8243,10.8871,10.683,10.8243,444700.0],["2014-01-10",10.8793,10.9264,10.8165,10.8479,658500.0],["2014-01-13",10.997,11.0441,10.895,10.9342,669000.0],["2014-01-14",11.3895,11.4915,11.2168,11.4444,1424200.0],["2014-01-15",11.4601,11.6407,11.3816,11.6014,664900.0],["2014-01-16",11.1383,11.1932,10.6595,10.7615,1895300.0],["2014-01-17",10.84,10.8714,10.6202,10.6673,1125300.0],["2014-01-21",10.4554,10.5731,10.3534,10.4319,917700.0],["2014-01-22",10.6438,10.6909,10.322,10.3769,1140000.0],["2014-01-23",12.0253,12.7945,12.0096,12.7396,6848700.0],["2014-01-24",12.1116,12.4335,12.0174,12.1352,2565500.0],["2014-01-27",12.2686,12.3,12.0253,12.2058,647700.0],["2014-01-28",12.3236,12.7396,12.1509,12.6846,2828600.0],["2014-01-29",12.5669,12.9201,12.5276,12.7396,1387500.0],["2014-01-30",12.5904,12.6611,12.4413,12.4492,694200.0],["2014-01-31",12.4021,12.4335,12.3236,12.3707,533800.0],["2014-02-03",12.4492,12.4492,11.9075,12.0802,1247900.0],["2014-02-04",12.2215,12.4256,12.2215,12.355,759900.0],["2014-02-05",12.2372,12.2765,11.9311,11.9939,1042300.0],["2014-02-06",12.2372,12.2922,12.0331,12.1352,724200.0],["2014-02-07",12.3157,12.3628,12.1509,12.2451,548800.0],["2014-02-10",12.4492,12.4806,12.2843,12.4099,679100.0],["2014-02-11",12.4256,12.5041,12.3314,12.4256,540500.0],["2014-02-12",12.7396,12.873,12.5512,12.5826,2338200.0],["2014-02-13",12.559,12.6454,12.4413,12.6454,739100.0],["2014-02-14",12.6218,12.8652,12.6218,12.7788,473800.0],["2014-02-18",12.6925,12.7396,12.5669,12.6454,733300.0],["2014-02-19",12.7317,12.8102,12.6061,12.6454,688800.0],["2014-02-20",12.4806,12.6768,12.355,12.6375,1120800.0],["2014-02-21",12.6218,12.6925,12.4178,12.457,582900.0],["2014-02-24",12.4099,12.4413,12.1666,12.1901,707000.0],["2014-02-25",12.3079,12.3628,12.2294,12.2608,473200.0],["2014-02-26",12.4884,12.559,12.3471,12.4492,475100.0],["2014-02-27",12.5747,12.6925,12.5041,12.6846,708400.0],["2014-02-28",12.6532,12.6611,12.4021,12.4335,538400.0],["2014-03-03",12.2137,12.2137,12.0096,12.1038,869500.0],["2014-03-04",12.2372,12.4335,12.1823,12.4178,842600.0],["2014-03-05",12.4492,12.5904,12.4178,12.5041,1033900.0],["2014-03-06",13.1085,13.2498,13.0065,13.2341,1012200.0],["2014-03-07",13.0222,13.0614,12.6218,12.7474,963700.0],["2014-03-10",12.7788,12.8416,12.716,12.8024,654000.0],["2014-03-11",12.7631,12.8887,12.7396,12.8102,398000.0],["2014-03-12",12.5983,12.6925,12.5433,12.5983,604800.0],["2014-03-13",12.5826,12.6061,12.2608,12.3314,575900.0],["2014-03-14",12.3628,12.4727,12.3236,12.3707,482600.0],["2014-03-17",12.559,12.6925,12.5277,12.6532,280200.0],["2014-03-18",12.7003,12.9123,12.6925,12.8887,342900.0],["2014-03-19",12.7553,12.8809,12.559,12.6532,328800.0],["2014-03-20",12.4178,12.5747,12.3628,12.5512,423000.0],["2014-03-21",12.5198,12.5277,12.2215,12.2686,368900.0],["2014-03-24",12.1038,12.143,11.6014,11.6956,746800.0],["2014-03-25",11.7977,11.9625,11.6721,11.8291,420400.0],["2014-03-26",11.9232,11.9703,11.7349,11.7663,663400.0],["2014-03-27",12.0174,12.0724,11.7663,11.8448,881200.0],["2014-03-28",11.7898,11.7977,11.5543,11.57,998300.0],["2014-03-31",11.6721,11.8369,11.6171,11.6878,1268800.0],["2014-04-01",11.8761,12.0017,11.8683,11.9232,1038900.0],["2014-04-02",11.9782,11.9782,11.727,11.8448,1038800.0],["2014-04-03",11.9703,12.1666,11.9468,12.1352,1062600.0],["2014-04-04",12.0959,12.0959,11.7584,11.7663,1005200.0],["2014-04-07",11.7977,11.7977,11.413,11.4444,793700.0],["2014-04-08",11.3267,11.3659,11.154,11.209,993800.0],["2014-04-09",11.4758,11.5151,11.2717,11.4758,875600.0],["2014-04-10",11.5151,11.6014,11.256,11.2639,1363400.0],["2014-04-11",11.2089,11.2168,10.6673,10.7615,1784800.0],["2014-04-14",10.7144,10.9185,10.6673,10.9028,850200.0],["2014-04-15",10.7458,10.8479,10.5731,10.7301,1675200.0],["2014-04-16",10.8008,11.0363,10.7851,11.0127,371200.0],["2014-04-17",11.1462,11.5308,11.1462,11.4837,624300.0],["2014-04-21",11.5308,11.5308,11.3424,11.4837,469700.0],["2014-04-22",11.7663,11.8291,11.6799,11.8055,1011100.0],["2014-04-23",11.7898,11.8212,11.6642,11.6799,1002200.0],["2014-04-24",11.3895,11.3973,10.6124,10.8714,2738200.0],["2014-04-25",10.9107,10.9185,10.7144,10.7223,678100.0],["2014-04-28",10.6359,10.683,10.165,10.5025,1270400.0],["2014-04-29",10.6673,10.7144,10.5888,10.7066,651500.0],["2014-04-30",10.6673,10.6673,10.5261,10.5574,554800.0],["2014-05-01",10.4947,10.8086,10.4947,10.6987,474900.0],["2014-05-02",10.479,10.6909,10.4397,10.6359,575100.0],["2014-05-05",10.479,10.5967,10.4319,10.5182,223800.0],["2014-05-06",10.2906,10.2906,10.1022,10.11,665600.0],["2014-05-07",10.4005,10.4162,9.8981,10.0472,1227100.0],["2014-05-08",10.1022,10.2278,10.0237,10.0786,433400.0],["2014-05-09",9.8667,9.9373,9.7725,9.8275,652700.0],["2014-05-12",10.4868,10.5261,10.3612,10.4554,1100200.0],["2014-05-13",10.3377,10.3769,10.267,10.3691,508200.0],["2014-05-14",10.322,10.3534,10.2356,10.2513,395100.0],["2014-05-15",10.0943,10.11,9.8981,10.0237,514900.0],["2014-05-16",9.9216,9.9216,9.8118,9.8903,280100.0],["2014-05-19",9.7725,9.9059,9.7568,9.8824,337300.0],["2014-05-20",10.0237,10.0708,9.9373,9.9766,416900.0],["2014-05-21",10.0394,10.0786,10.0158,10.0629,245000.0],["2014-05-22",9.5213,9.7804,9.4821,9.6862,1777500.0],["2014-05-23",9.7725,9.8667,9.7333,9.8118,567000.0],["2014-05-27",9.9844,10.2199,9.9844,10.1728,446300.0],["2014-05-28",10.267,10.3455,10.165,10.2042,463500.0],["2014-05-29",10.3612,10.3926,10.1571,10.1807,340900.0],["2014-05-30",10.2121,10.3377,10.1571,10.2435,344100.0],["2014-06-02",10.322,10.3612,10.1022,10.1336,311900.0],["2014-06-03",10.5104,10.5261,10.4005,10.4319,621700.0],["2014-06-04",10.6359,10.8008,10.5888,10.7458,579500.0],["2014-06-05",10.6045,10.8165,10.6045,10.8165,259500.0],["2014-06-06",10.7615,10.7615,10.6673,10.6673,240200.0],["2014-06-09",10.6909,10.6909,10.6045,10.6752,270800.0],["2014-06-10",10.5182,10.5967,10.4711,10.5967,339200.0],["2014-06-11",10.5731,10.5731,10.5025,10.5574,232400.0],["2014-06-12",10.479,10.5182,10.4162,10.4633,266900.0],["2014-06-13",10.5653,10.6516,10.5339,10.6202,329700.0],["2014-06-16",10.5104,10.5888,10.4947,10.5418,270300.0],["2014-06-17",10.3769,10.5261,10.3534,10.5104,385500.0],["2014-06-18",10.3612,10.4868,10.322,10.4868,315100.0],["2014-06-19",10.2906,10.2984,10.1414,10.1728,477400.0],["2014-06-20",10.4162,10.5967,10.3298,10.4947,658700.0],["2014-06-23",10.4397,10.4633,10.3298,10.3926,250400.0],["2014-06-24",10.4162,10.424,10.3063,10.3063,206600.0],["2014-06-25",10.2984,10.4083,10.2592,10.4083,327600.0],["2014-06-26",10.3141,10.3612,10.2356,10.3534,228300.0],["2014-06-27",10.1179,10.2435,10.0786,10.2356,278600.0],["2014-06-30",10.1493,10.2984,10.0865,10.2278,408000.0],["2014-07-01",10.267,10.4633,10.2435,10.4083,521900.0],["2014-07-02",10.3691,10.424,10.3534,10.4162,372200.0],["2014-07-03",10.3298,10.3298,10.2592,10.267,337900.0],["2014-07-07",10.2042,10.2199,10.0629,10.0708,371400.0],["2014-07-08",10.0472,10.0472,9.8118,9.8667,451200.0],["2014-07-09",9.8824,9.9923,9.8039,9.9687,782100.0],["2014-07-10",9.9059,9.9216,9.7568,9.8589,463600.0],["2014-07-11",9.8981,10.0001,9.8746,9.953,598700.0],["2014-07-14",10.0315,10.11,10.008,10.0708,496600.0],["2014-07-15",10.0237,10.0394,9.9687,10.008,425700.0],["2014-07-16",10.2278,10.2513,10.1257,10.1571,453600.0],["2014-07-17",10.1414,10.2435,10.0472,10.0786,335600.0],["2014-07-18",10.0786,10.1571,10.0551,10.1336,229900.0],["2014-07-21",10.1414,10.2199,10.11,10.2042,252700.0],["2014-07-22",10.267,10.4868,10.2356,10.4633,514500.0],["2014-07-23",10.4397,10.5967,10.4397,10.4633,573500.0],["2014-07-24",12.0567,12.1823,11.9154,11.9939,3674500.0],["2014-07-25",11.8526,11.8918,11.7192,11.8369,776300.0],["2014-07-28",11.9782,12.041,11.8761,12.0017,444700.0],["2014-07-29",11.8683,12.1352,11.8448,12.0488,465300.0],["2014-07-30",11.9075,12.0724,11.884,11.9468,466700.0],["2014-07-31",11.6564,11.7035,11.4523,11.4601,963900.0],["2014-08-01",11.4837,11.4837,11.1854,11.2874,466700.0],["2014-08-04",11.4287,11.4837,11.1933,11.2796,1418300.0],["2014-08-05",11.2089,11.2403,11.0598,11.1226,1225200.0],["2014-08-06",10.9107,11.1305,10.9107,11.0441,454400.0],["2014-08-07",11.052,11.154,11.0127,11.0284,263400.0],["2014-08-08",10.8714,11.0598,10.8243,10.9656,1056700.0],["2014-08-11",11.0441,11.1932,10.8793,11.0755,735200.0],["2014-08-12",11.1383,11.1462,10.9421,10.9892,831700.0],["2014-08-13",11.1305,11.1697,11.0834,11.1148,312300.0],["2014-08-14",11.154,11.2796,11.154,11.1933,232600.0],["2014-08-15",11.1069,11.1148,10.9499,11.0049,256000.0],["2014-08-18",10.9264,11.0284,10.8871,10.9813,276200.0],["2014-08-19",11.0677,11.2168,11.0441,11.1462,292600.0],["2014-08-20",11.0912,11.1305,11.0284,11.0284,131200.0],["2014-08-21",11.0049,11.0677,10.9735,11.052,309900.0],["2014-08-22",10.9421,11.0127,10.9028,10.9735,478200.0],["2014-08-25",11.0127,11.052,10.9107,10.9892,272000.0],["2014-08-26",10.9342,11.0677,10.9185,10.997,205300.0],["2014-08-27",11.0598,11.0912,10.9421,10.9813,264000.0],["2014-08-28",10.7694,10.8322,10.7615,10.7929,381200.0],["2014-08-29",10.8086,10.8479,10.6987,10.8008,269600.0],["2014-09-02",10.7537,10.8008,10.6595,10.7066,350400.0],["2014-09-03",11.0677,11.0677,10.8636,10.9185,420700.0],["2014-09-04",10.895,10.9342,10.7615,10.8165,450200.0],["2014-09-05",10.7537,10.7929,10.7144,10.7537,329100.0],["2014-09-08",10.7615,10.7615,10.6516,10.7301,236800.0],["2014-09-09",10.6045,10.6673,10.5182,10.5574,682200.0],["2014-09-10",10.5339,10.6124,10.4633,10.5888,250900.0],["2014-09-11",10.5339,10.5496,10.424,10.5182,856500.0],["2014-09-12",10.6252,10.6332,10.5214,10.5533,210700.0],["2014-09-15",10.5374,10.5773,10.4895,10.5294,274400.0],["2014-09-16",10.4735,10.4735,10.3138,10.4336,225900.0],["2014-09-17",10.3777,10.4575,10.3138,10.4495,770000.0],["2014-09-18",10.3937,10.4655,10.3538,10.4655,622200.0],["2014-09-19",10.4176,10.4655,10.3777,10.3857,768200.0],["2014-09-22",10.3617,10.3617,10.2021,10.234,392200.0],["2014-09-23",10.1462,10.2101,10.0584,10.1781,515700.0],["2014-09-24",10.1542,10.3378,10.1382,10.3138,936500.0],["2014-09-25",10.2979,10.2979,10.1701,10.234,654500.0],["2014-09-26",10.1781,10.3298,10.1382,10.258,641300.0],["2014-09-29",10.2739,10.3378,10.1861,10.2819,399400.0],["2014-09-30",10.1542,10.3218,10.1223,10.234,332300.0],["2014-10-01",10.1302,10.1701,10.0265,10.1063,636800.0],["2014-10-02",10.0903,10.0903,9.9147,10.0504,347200.0],["2014-10-03",9.8668,10.0584,9.8349,10.0344,641500.0],["2014-10-06",10.0744,10.0744,9.9865,10.0185,510600.0],["2014-10-07",9.9626,9.9945,9.8349,9.8508,526600.0],["2014-10-08",9.8109,9.8828,9.6353,9.8668,1108400.0],["2014-10-09",9.771,9.8109,9.4677,9.5156,689100.0],["2014-10-10",9.4677,9.4756,9.308,9.324,1325700.0],["2014-10-13",9.5156,9.5235,9.3559,9.4756,1250900.0],["2014-10-14",9.4118,9.5555,9.332,9.3878,772100.0],["2014-10-15",9.1803,9.2761,8.9967,9.2122,676100.0],["2014-10-16",8.9488,9.2042,8.9408,9.1883,835100.0],["2014-10-17",9.6912,9.7311,9.6193,9.6353,983300.0],["2014-10-20",9.5395,9.6353,9.4836,9.6193,364500.0],["2014-10-21",9.7391,9.8987,9.7391,9.8908,417300.0],["2014-10-22",10.0584,10.3138,10.0584,10.218,1606300.0],["2014-10-23",10.8567,10.8886,10.4495,10.705,2413200.0],["2014-10-24",10.8487,10.9764,10.8008,10.9285,796000.0],["2014-10-27",10.8407,10.9764,10.8247,10.9684,315300.0],["2014-10-28",11.176,11.4314,11.176,11.4314,452400.0],["2014-10-29",11.3835,11.3995,11.2558,11.2718,324400.0],["2014-10-30",11.16,11.3676,11.1361,11.3277,407000.0],["2014-10-31",11.3277,11.3835,11.2478,11.3436,664200.0],["2014-11-03",11.176,11.2638,11.1441,11.1999,429800.0],["2014-11-04",11.2239,11.2638,11.16,11.2638,278800.0],["2014-11-05",11.3037,11.3117,11.184,11.2638,226400.0],["2014-11-06",11.192,11.2159,11.1121,11.1281,241600.0],["2014-11-07",11.0642,11.0802,10.9525,11.0403,492200.0],["2014-11-10",11.176,11.3356,11.0962,11.2877,596800.0],["2014-11-11",11.3037,11.3037,11.1281,11.2159,245100.0],["2014-11-12",11.1361,11.1361,11.0004,11.0802,286400.0],["2014-11-13",11.0562,11.16,11.0562,11.16,272500.0],["2014-11-14",11.3117,11.3915,11.2638,11.3915,250800.0],["2014-11-17",11.4394,11.4793,11.3356,11.3835,269600.0],["2014-11-18",11.3995,11.4873,11.3676,11.4634,394200.0],["2014-11-19",11.3037,11.4075,11.2718,11.3037,296600.0],["2014-11-20",11.4714,11.623,11.4714,11.6071,292100.0],["2014-11-21",11.5512,11.6071,11.4873,11.4873,292200.0],["2014-11-24",11.5751,11.6869,11.5751,11.6071,418900.0],["2014-11-25",11.5512,11.631,11.3676,11.4714,673800.0],["2014-11-26",11.5193,11.655,11.5033,11.639,185000.0],["2014-11-28",11.9423,11.9743,11.7987,11.8785,424500.0],["2014-12-01",11.9024,11.9663,11.6789,11.7348,519300.0],["2014-12-02",11.9743,12.0142,11.9184,11.9743,312900.0],["2014-12-03",11.8865,11.9423,11.8146,11.9104,166000.0],["2014-12-04",11.9503,12.0142,11.8785,11.8944,332200.0],["2014-12-05",11.8865,11.9423,11.7987,11.9264,330200.0],["2014-12-08",11.8625,11.8785,11.7029,11.7268,284100.0],["2014-12-09",11.5751,11.615,11.4554,11.5592,334800.0],["2014-12-10",11.5592,11.7029,11.5193,11.5592,243100.0],["2014-12-11",11.5831,11.5991,11.4314,11.4554,151700.0],["2014-12-12",11.2558,11.3037,11.0483,11.0962,355100.0],["2014-12-15",10.9924,11.0882,10.8726,10.9445,371400.0],["2014-12-16",10.9046,11.1441,10.8647,10.9046,308600.0],["2014-12-17",11.1361,11.168,11.0004,11.1281,281100.0],["2014-12-18",11.192,11.2638,11.1041,11.2159,256500.0],["2014-12-19",11.2319,11.3037,11.176,11.2718,129800.0],["2014-12-22",11.184,11.2638,11.16,11.2159,214500.0],["2014-12-23",11.2319,11.2638,11.1441,11.16,193100.0],["2014-12-24",11.2219,11.3602,11.2219,11.3032,64300.0],["2014-12-26",11.3765,11.409,11.3358,11.3846,82500.0],["2014-12-29",11.1079,11.1812,11.0591,11.0754,214400.0],["2014-12-30",11.0428,11.1242,10.9859,11.0835,166500.0],["2014-12-31",11.1242,11.1242,10.9045,10.9289,115400.0],["2015-01-02",10.9777,10.9777,10.6929,10.8231,255000.0],["2015-01-05",11.0998,11.0998,10.8964,10.9452,428800.0],["2015-01-06",10.8719,10.9777,10.6929,10.758,301000.0],["2015-01-07",10.6522,10.758,10.5953,10.758,249300.0],["2015-01-08",10.9452,11.051,10.8882,10.9126,191600.0],["2015-01-09",10.8882,10.9533,10.8231,10.8964,326100.0],["2015-01-12",10.8964,10.8964,10.7173,10.7336,409000.0],["2015-01-13",11.0347,11.0754,10.8231,10.8557,369600.0],["2015-01-14",10.8719,10.9533,10.7011,10.7824,383800.0],["2015-01-15",11.3358,11.3765,10.9859,11.3195,1168500.0],["2015-01-16",11.0673,11.1893,10.9452,11.1649,361300.0],["2015-01-20",11.3439,11.4335,11.3114,11.3846,250000.0],["2015-01-21",11.5148,11.5799,11.2463,11.466,532600.0],["2015-01-22",12.353,12.3937,12.1089,12.3774,1287700.0],["2015-01-23",12.2798,12.353,12.1007,12.1577,625500.0],["2015-01-26",12.0763,12.2879,12.0356,12.2147,408800.0],["2015-01-27",12.1414,12.1903,11.9461,12.0601,497200.0],["2015-01-28",12.0926,12.1089,11.7834,11.7834,379300.0],["2015-01-29",11.8892,12.0438,11.8892,11.995,433000.0],["2015-01-30",11.9298,12.0112,11.8322,11.8892,310500.0],["2015-02-02",11.7264,11.8973,11.6532,11.881,230900.0],["2015-02-03",11.7671,11.8078,11.5474,11.7427,493500.0],["2015-02-04",11.7345,12.0031,11.7345,11.938,414500.0],["2015-02-05",11.8078,11.938,11.7508,11.8892,279600.0],["2015-02-06",11.8485,12.0031,11.7915,11.9461,326900.0],["2015-02-09",11.881,12.1007,11.881,12.0926,825600.0],["2015-02-10",12.0926,12.2635,12.0763,12.1984,415200.0],["2015-02-11",12.0356,12.1821,11.9868,12.1333,359500.0],["2015-02-12",11.9543,12.2065,11.8973,12.1089,616200.0],["2015-02-13",12.1089,12.1414,12.0601,12.0926,210000.0],["2015-02-17",11.9705,12.0845,11.9298,12.0356,393200.0],["2015-02-18",12.0682,12.1007,11.9624,12.0438,221000.0],["2015-02-19",12.0031,12.0601,11.9298,12.0194,224500.0],["2015-02-20",11.8729,12.0926,11.8729,12.0763,148200.0],["2015-02-23",12.0356,12.0682,11.9543,11.9624,124400.0],["2015-02-24",11.938,12.0601,11.938,12.0438,114500.0],["2015-02-25",11.9705,12.0682,11.938,12.0438,157400.0],["2015-02-26",12.0763,12.2635,12.0763,12.2228,209000.0],["2015-02-27",12.0845,12.1577,12.0194,12.0275,213600.0],["2015-03-02",11.9136,12.0438,11.9136,11.938,220100.0],["2015-03-03",11.9054,11.9543,11.7996,11.8892,232200.0],["2015-03-04",11.7834,11.7834,11.645,11.6939,227000.0],["2015-03-05",11.5067,11.6369,11.4741,11.6125,261300.0],["2015-03-06",11.1893,11.2381,10.9777,11.0673,665100.0],["2015-03-09",11.0835,11.1568,11.0347,11.1079,197600.0],["2015-03-10",10.9615,10.9696,10.8313,10.9126,232000.0],["2015-03-11",10.994,10.994,10.4081,10.4488,669100.0],["2015-03-12",10.1558,10.2047,10.0663,10.1802,799400.0],["2015-03-13",10.2942,10.3918,10.1802,10.3593,332900.0],["2015-03-16",10.3349,10.3593,10.1802,10.1884,209600.0],["2015-03-17",10.2535,10.2942,10.1314,10.1721,152600.0],["2015-03-18",10.1396,10.3837,10.0989,10.3674,228300.0],["2015-03-19",10.1721,10.3023,10.1721,10.2291,226500.0],["2015-03-20",10.4081,10.5464,10.3837,10.4895,321100.0],["2015-03-23",10.5953,10.7824,10.5953,10.6848,378900.0],["2015-03-24",11.2626,11.2626,10.9859,11.051,588900.0],["2015-03-25",11.1649,11.23,10.9045,10.937,331400.0],["2015-03-26",10.8231,10.8231,10.7092,10.758,169600.0],["2015-03-27",10.7662,10.9126,10.7662,10.8719,164300.0],["2015-03-30",10.8557,10.8882,10.7906,10.8882,287500.0],["2015-03-31",10.6604,10.7987,10.6604,10.7011,215300.0],["2015-04-01",10.6522,10.7336,10.6115,10.6848,255600.0],["2015-04-02",10.7336,10.9126,10.7336,10.9126,245900.0],["2015-04-06",10.8475,11.0754,10.8475,10.9777,177800.0],["2015-04-07",10.9859,11.0998,10.9777,10.9777,352400.0],["2015-04-08",11.2219,11.2463,11.0428,11.1649,318200.0],["2015-04-09",11.1079,11.2951,11.0998,11.287,299600.0],["2015-04-10",11.2056,11.3928,11.1975,11.3521,314600.0],["2015-04-13",11.3358,11.4334,11.3277,11.4009,263200.0],["2015-04-14",11.4986,11.5962,11.4904,11.5311,241300.0],["2015-04-15",11.5392,11.6694,11.4741,11.6206,212600.0],["2015-04-16",11.5881,11.7183,11.5392,11.702,210800.0],["2015-04-17",11.5474,11.5555,11.409,11.5392,204200.0],["2015-04-20",11.5881,11.702,11.5799,11.6369,298400.0],["2015-04-21",11.6613,11.8403,11.6369,11.8078,270900.0],["2015-04-22",11.6125,11.7264,11.5555,11.7183,881600.0],["2015-04-23",11.9705,12.6053,11.9705,12.5971,970900.0],["2015-04-24",12.4669,12.5158,12.1903,12.2147,707000.0],["2015-04-27",12.0438,12.1903,12.0356,12.1007,284600.0],["2015-04-28",11.8078,11.9949,11.7508,11.9624,483800.0],["2015-04-29",12.1903,12.296,12.0845,12.174,417800.0],["2015-04-30",12.2472,12.2798,12.1252,12.1333,325800.0],["2015-05-01",12.1089,12.3611,12.1089,12.2716,312000.0],["2015-05-04",12.296,12.4751,12.296,12.4425,265700.0],["2015-05-05",12.3774,12.4588,12.2635,12.3042,261900.0],["2015-05-06",12.3367,12.589,12.296,12.4588,724700.0],["2015-05-07",12.3449,12.4669,12.3205,12.41,470500.0],["2015-05-08",12.4344,12.5809,12.4018,12.4507,232000.0],["2015-05-11",12.1984,12.3449,12.1821,12.3123,582600.0],["2015-05-12",12.2798,12.3611,12.2554,12.296,251100.0],["2015-05-13",12.353,12.5158,12.353,12.4507,122400.0],["2015-05-14",12.5971,12.768,12.5971,12.7192,176000.0],["2015-05-15",12.2309,12.4669,12.2309,12.4344,405300.0],["2015-05-18",12.4832,12.6134,12.4262,12.5564,239000.0],["2015-05-19",12.5158,12.589,12.5076,12.5402,416600.0],["2015-05-20",12.5076,12.6134,12.4832,12.5809,366000.0],["2015-05-21",12.6134,12.6541,12.5483,12.6216,167900.0],["2015-05-22",12.3693,12.4507,12.3611,12.3611,130100.0],["2015-05-26",12.3774,12.4181,12.2879,12.353,171600.0],["2015-05-27",12.6541,12.8087,12.6378,12.6704,787800.0],["2015-05-28",13.0691,13.0773,12.882,12.9715,459900.0],["2015-05-29",13.1424,13.2482,12.9959,13.0447,511000.0],["2015-06-01",13.0854,13.1261,12.9715,13.004,176000.0],["2015-06-02",13.1342,13.3295,13.0691,13.2237,276400.0],["2015-06-03",13.1424,13.2156,13.061,13.1342,172400.0],["2015-06-04",13.118,13.118,12.9145,13.0203,240800.0],["2015-06-05",12.6948,12.7111,12.4913,12.6134,457900.0],["2015-06-08",12.589,12.6053,12.5076,12.589,214100.0],["2015-06-09",12.6053,12.6134,12.532,12.5564,192000.0],["2015-06-10",12.4832,12.5727,12.4181,12.532,376700.0],["2015-06-11",12.3937,12.5158,12.353,12.4344,243900.0],["2015-06-12",12.5646,12.5646,12.4751,12.5076,135900.0],["2015-06-15",12.1984,12.2391,12.117,12.2147,242500.0],["2015-06-16",12.1252,12.3367,12.1252,12.296,119700.0],["2015-06-17",12.3367,12.41,12.2147,12.3123,253400.0],["2015-06-18",12.2554,12.3856,12.2554,12.3123,137500.0],["2015-06-19",12.3367,12.3774,12.2554,12.2635,143700.0],["2015-06-22",12.2472,12.3937,12.2472,12.3123,91800.0],["2015-06-23",12.2879,12.353,12.2472,12.353,96900.0],["2015-06-24",12.3286,12.4018,12.2635,12.2716,132000.0],["2015-06-25",12.2635,12.353,12.2065,12.2228,114900.0],["2015-06-26",12.2716,12.3123,12.0845,12.1089,180900.0],["2015-06-29",12.0519,12.1821,11.9543,11.9543,251200.0],["2015-06-30",12.0356,12.1007,11.8322,11.9298,358100.0],["2015-07-01",12.1089,12.2391,12.0112,12.0926,372900.0],["2015-07-02",12.1089,12.1658,12.0519,12.1007,174200.0],["2015-07-06",11.938,12.0682,11.9217,11.9787,99300.0],["2015-07-07",11.7915,11.9868,11.7183,11.9705,211600.0],["2015-07-08",11.7101,11.7183,11.5637,11.6043,254000.0],["2015-07-09",11.7101,11.7996,11.6043,11.6206,343200.0],["2015-07-10",12.1252,12.1252,11.8729,11.9624,291800.0],["2015-07-13",12.0519,12.1577,11.9868,12.0438,106700.0],["2015-07-14",11.9705,11.9868,11.7752,11.8485,216400.0],["2015-07-15",11.6288,11.6857,11.4823,11.5555,222000.0],["2015-07-16",11.523,11.645,11.523,11.5637,171100.0],["2015-07-17",11.5474,11.5474,11.3277,11.3846,175600.0],["2015-07-20",11.4253,11.4416,11.3358,11.3602,197100.0],["2015-07-21",11.3602,11.4579,11.3521,11.4334,322500.0],["2015-07-22",11.1486,11.2137,10.758,10.8068,944400.0],["2015-07-23",12.1252,12.2798,11.8729,11.9136,1213200.0],["2015-07-24",11.7264,11.7752,11.3765,11.3846,869400.0],["2015-07-27",11.5311,11.5474,11.3683,11.4172,672100.0],["2015-07-28",11.4335,11.5311,11.3277,11.4823,303100.0],["2015-07-29",11.5392,11.7345,11.5392,11.6206,247100.0],["2015-07-30",11.4904,11.5718,11.4416,11.5555,260500.0],["2015-07-31",11.7427,11.8078,11.6288,11.6532,152000.0],["2015-08-03",11.6939,11.7345,11.5881,11.6043,429700.0],["2015-08-04",11.6043,11.6206,11.4904,11.5474,261800.0],["2015-08-05",11.466,11.523,11.4172,11.523,369800.0],["2015-08-06",11.4579,11.5474,11.4579,11.5148,190800.0],["2015-08-07",11.4741,11.5555,11.4253,11.4904,141000.0],["2015-08-10",11.4009,11.5799,11.3521,11.5555,328000.0],["2015-08-11",11.4904,11.5311,11.3521,11.4334,147000.0],["2015-08-12",11.2056,11.3358,11.1649,11.3277,200100.0],["2015-08-13",11.287,11.3114,11.0754,11.0835,201700.0],["2015-08-14",11.0835,11.1161,11.0347,11.0673,92900.0],["2015-08-17",11.0022,11.1324,10.9859,11.0428,113800.0],["2015-08-18",10.8719,10.9126,10.7824,10.7987,184400.0],["2015-08-19",10.7092,10.9452,10.6604,10.8557,796900.0],["2015-08-20",10.7906,10.8231,10.6034,10.6278,253200.0],["2015-08-21",10.5871,10.6848,10.4,10.4488,465500.0],["2015-08-24",10.4162,10.4488,10.2942,10.4325,619800.0],["2015-08-25",10.6278,10.7173,10.4081,10.4081,418900.0],["2015-08-26",10.7662,10.9371,10.6766,10.9208,300800.0],["2015-08-27",10.8719,11.0022,10.7662,10.8638,230300.0],["2015-08-28",10.7906,10.8801,10.7824,10.8475,137000.0],["2015-08-31",10.7417,10.9045,10.7011,10.7743,138000.0],["2015-09-01",10.6278,10.7255,10.5627,10.5871,188600.0],["2015-09-02",10.6604,10.7417,10.5871,10.7255,147500.0],["2015-09-03",10.8882,10.9859,10.815,10.8719,136800.0],["2015-09-04",10.7499,10.8394,10.7092,10.7743,153100.0],["2015-09-08",11.0103,11.1161,10.994,11.0266,155100.0],["2015-09-09",11.2056,11.2707,11.0103,11.0184,269200.0],["2015-09-10",11.287,11.523,11.2788,11.409,316800.0],["2015-09-11",11.4416,11.7508,11.409,11.7427,607900.0],["2015-09-14",11.6369,11.6857,11.1893,11.4823,913900.0],["2015-09-15",11.4497,11.4823,11.3765,11.4253,765700.0],["2015-09-16",11.6369,11.7101,11.5474,11.5718,629800.0],["2015-09-17",11.2626,11.4253,11.2137,11.287,567700.0],["2015-09-18",11.804,11.8886,11.5332,11.5586,500700.0],["2015-09-21",11.6601,11.7109,11.4994,11.5078,389000.0],["2015-09-22",11.364,11.4063,11.2455,11.3809,337400.0],["2015-09-23",11.254,11.3386,11.2286,11.2624,232700.0],["2015-09-24",11.1609,11.1609,10.8986,11.017,550000.0],["2015-09-25",10.9409,10.9832,10.7801,10.8478,517600.0],["2015-09-28",10.8224,10.8732,10.6786,10.687,447200.0],["2015-09-29",10.7801,10.7886,10.594,10.6447,328600.0],["2015-09-30",10.9155,11.1186,10.8817,11.0932,493900.0],["2015-10-01",11.0001,11.0594,10.9155,11.0086,370100.0],["2015-10-02",10.9663,11.0847,10.8224,11.0678,891600.0],["2015-10-05",11.017,11.2117,10.9832,11.144,744900.0],["2015-10-06",11.3386,11.474,11.3386,11.4232,593500.0],["2015-10-07",11.3724,11.3894,11.1694,11.347,408200.0],["2015-10-08",11.4147,11.6517,11.3809,11.6517,393700.0],["2015-10-09",11.7447,11.8886,11.7447,11.8547,360000.0],["2015-10-12",11.7617,11.7955,11.6517,11.7955,423000.0],["2015-10-13",11.5501,11.9224,11.5163,11.7786,635400.0],["2015-10-14",11.8801,12.0832,11.8463,12.0155,410600.0],["2015-10-15",11.9563,11.9986,11.8632,11.9817,390300.0],["2015-10-16",11.9901,12.0832,11.9478,12.0747,290100.0],["2015-10-19",11.914,12.0324,11.8632,12.0071,414500.0],["2015-10-20",12.0071,12.0494,11.9394,11.9478,434000.0],["2015-10-21",12.1086,12.1086,11.8632,11.9309,564300.0],["2015-10-22",12.4132,12.9971,12.4132,12.8871,1116200.0],["2015-10-23",12.9125,13.1155,12.9125,13.0986,559600.0],["2015-10-26",13.0648,13.1325,12.8871,12.9463,499700.0],["2015-10-27",12.7348,12.7686,12.5824,12.6248,318900.0],["2015-10-28",12.6501,12.6924,12.4894,12.6332,540500.0],["2015-10-29",12.5401,12.5401,12.4132,12.4978,384000.0],["2015-10-30",12.4555,12.574,12.4217,12.4894,563300.0],["2015-11-02",12.5994,12.8109,12.5994,12.7855,341700.0],["2015-11-03",12.7263,12.8448,12.7263,12.7855,266900.0],["2015-11-04",12.8109,12.8448,12.7263,12.7263,332100.0],["2015-11-05",12.7432,12.8024,12.684,12.7601,158400.0],["2015-11-06",12.7432,12.8871,12.7432,12.8448,327200.0],["2015-11-09",12.8617,12.9463,12.7263,12.7771,470900.0],["2015-11-10",12.684,12.684,12.4555,12.5063,173700.0],["2015-11-11",13.0478,13.0563,12.7771,12.7855,335600.0],["2015-11-12",12.5655,12.7432,12.5401,12.6248,222100.0],["2015-11-13",12.7855,12.904,12.7517,12.7771,424000.0],["2015-11-16",12.7009,12.8109,12.6671,12.794,235600.0],["2015-11-17",12.794,12.8955,12.7601,12.8448,473300.0],["2015-11-18",12.8194,12.8871,12.7094,12.8786,239200.0],["2015-11-19",12.7094,12.9717,12.7094,12.9378,292700.0],["2015-11-20",12.8194,12.8278,12.5994,12.7094,330000.0],["2015-11-23",12.6501,12.7009,12.5148,12.5655,283000.0],["2015-11-24",12.3624,12.5571,12.3455,12.5317,158100.0],["2015-11-25",12.4301,12.4724,12.3709,12.4471,141900.0],["2015-11-27",12.244,12.3709,12.2186,12.354,159500.0],["2015-11-30",12.6417,12.7094,12.6078,12.6332,246000.0],["2015-12-01",12.6924,12.7432,12.6163,12.7178,181500.0],["2015-12-02",12.7601,12.8448,12.5824,12.6248,628200.0],["2015-12-03",13.0225,13.0732,12.8871,12.9294,430300.0],["2015-12-04",12.9971,13.2425,12.9886,13.2171,255900.0],["2015-12-07",13.1917,13.3186,13.1832,13.3101,264300.0],["2015-12-08",13.124,13.124,12.9632,13.0055,154100.0],["2015-12-09",12.904,12.9717,12.7601,12.8109,165300.0],["2015-12-10",12.7686,12.8024,12.6417,12.6924,344500.0],["2015-12-11",12.5655,12.6163,12.4217,12.4894,219900.0],["2015-12-14",12.4894,12.5994,12.4217,12.5148,366600.0],["2015-12-15",12.5486,12.6078,12.4809,12.5232,153000.0],["2015-12-16",12.5232,12.7432,12.5232,12.7348,172700.0],["2015-12-17",12.684,12.8024,12.5824,12.5994,242000.0],["2015-12-18",12.3201,12.5232,12.2355,12.2948,687200.0],["2015-12-21",12.4386,12.6078,12.3371,12.574,392700.0],["2015-12-22",12.574,12.7686,12.5655,12.7263,176000.0],["2015-12-23",12.684,12.7686,12.6501,12.7178,229500.0],["2015-12-24",12.6671,12.8955,12.6671,12.7855,84400.0],["2015-12-28",12.7855,12.8701,12.7686,12.8194,148200.0],["2015-12-29",12.8194,13.0986,12.8194,13.0394,241100.0],["2015-12-30",13.2171,13.2255,13.1071,13.1494,188600.0],["2015-12-31",13.0225,13.0225,12.7517,12.7517,214300.0],["2016-01-04",12.7094,12.7686,12.3455,12.5486,388300.0],["2016-01-05",12.6501,12.6671,12.4894,12.574,327300.0],["2016-01-06",12.4301,12.5317,12.3624,12.5063,257000.0],["2016-01-07",12.2609,12.2778,11.9224,11.9224,694900.0],["2016-01-08",12.1171,12.1509,11.6347,11.6601,743100.0],["2016-01-11",11.8547,11.9224,11.7109,11.8209,533700.0],["2016-01-12",11.9309,11.9817,11.804,11.8717,318000.0],["2016-01-13",11.8717,11.914,11.4909,11.4994,318100.0],["2016-01-14",11.6263,11.7617,11.4824,11.6178,513700.0],["2016-01-15",11.347,11.4401,11.2117,11.4063,507000.0],["2016-01-19",11.804,11.8294,11.6178,11.6686,772700.0],["2016-01-20",11.6263,11.7617,11.3217,11.6094,1168800.0],["2016-01-21",12.5486,12.6671,12.2778,12.464,1841700.0],["2016-01-22",12.5571,12.8701,12.5571,12.8448,974200.0],["2016-01-25",12.8109,12.9632,12.7855,12.8701,641200.0],["2016-01-26",12.904,13.124,12.8701,13.1155,568000.0],["2016-01-27",13.1071,13.3778,13.0986,13.2086,962200.0],["2016-01-28",13.2848,13.3694,13.0648,13.124,732400.0],["2016-01-29",13.234,13.4371,13.2171,13.4117,371300.0],["2016-02-01",13.3186,13.4455,13.2763,13.3778,549300.0],["2016-02-02",12.6501,12.7517,12.2186,12.2694,1187100.0],["2016-02-03",12.6755,12.7178,12.5063,12.7178,1091900.0],["2016-02-04",12.4724,12.9125,12.4724,12.8786,1234800.0],["2016-02-05",12.9463,13.0309,12.8701,12.9548,928900.0],["2016-02-08",12.6078,12.6586,12.3624,12.4894,1205700.0],["2016-02-09",11.9563,12.2101,11.9563,12.1171,1326100.0],["2016-02-10",12.0663,12.1848,12.0155,12.1086,725500.0],["2016-02-11",11.9394,12.1086,11.914,12.0917,814300.0],["2016-02-12",11.8632,11.9732,11.804,11.9647,773100.0],["2016-02-16",12.1424,12.4217,12.0917,12.3963,554100.0],["2016-02-17",12.4386,12.684,12.4386,12.5909,601800.0],["2016-02-18",12.7348,12.8194,12.6755,12.7263,637600.0],["2016-02-19",12.6248,12.6586,12.5148,12.6501,312500.0],["2016-02-22",12.7009,12.7601,12.6078,12.6332,456900.0],["2016-02-23",12.7263,12.9971,12.6163,12.9125,970800.0],["2016-02-24",12.4894,13.0817,12.4894,13.0817,762500.0],["2016-02-25",12.8786,13.0817,12.8532,13.0732,687700.0],["2016-02-26",12.9886,12.9971,12.7855,12.8617,617100.0],["2016-02-29",13.0817,13.1748,12.9717,12.9717,530000.0],["2016-03-01",13.0648,13.4201,13.0394,13.4117,629400.0],["2016-03-02",13.0986,13.3271,13.0478,13.3186,546800.0],["2016-03-03",13.5132,13.6994,13.4455,13.6909,698300.0],["2016-03-04",13.4709,13.8432,13.4709,13.7078,754300.0],["2016-03-07",13.7332,14.0463,13.7332,14.0125,732600.0],["2016-03-08",13.6486,13.6655,13.3525,13.3863,466100.0],["2016-03-09",13.4625,13.5725,13.3778,13.5386,321200.0],["2016-03-10",13.454,13.6063,13.2763,13.3948,646400.0],["2016-03-11",13.4963,13.5386,13.3778,13.4625,884800.0],["2016-03-14",13.4963,13.5217,13.4286,13.4625,449200.0],["2016-03-15",13.3948,13.4201,13.2932,13.3355,349800.0],["2016-03-16",13.2932,13.6486,13.2763,13.6148,807700.0],["2016-03-17",13.5471,13.8602,13.5471,13.7925,418000.0],["2016-03-18",13.6909,13.7586,13.5725,13.5978,784600.0],["2016-03-21",13.4878,13.5894,13.3778,13.5301,540100.0],["2016-03-22",13.3778,13.6317,13.3609,13.5386,454600.0],["2016-03-23",13.454,13.5048,13.3101,13.3271,308000.0],["2016-03-24",13.2425,13.3186,13.1748,13.2763,290400.0],["2016-03-28",13.3271,13.4201,13.2848,13.344,167800.0],["2016-03-29",13.0394,13.3694,12.9801,13.3525,465600.0],["2016-03-30",13.4371,13.4878,13.3778,13.3863,234000.0],["2016-03-31",13.5217,13.5725,13.454,13.4625,290700.0],["2016-04-01",13.2848,13.5386,13.2763,13.4878,619100.0],["2016-04-04",13.5555,13.5725,13.4286,13.4709,325200.0],["2016-04-05",13.4201,13.5894,13.3694,13.5048,1426300.0],["2016-04-06",13.6063,13.9448,13.6063,13.9025,496100.0],["2016-04-07",13.7502,13.7925,13.6486,13.6909,250300.0],["2016-04-08",13.7078,13.9025,13.674,13.8263,438000.0],["2016-04-11",13.7417,13.7925,13.5725,13.5978,417100.0],["2016-04-12",13.5978,13.674,13.4709,13.6148,524500.0],["2016-04-13",13.8432,13.9278,13.8094,13.8686,468000.0],["2016-04-14",13.9702,14.004,13.8094,13.8263,505800.0],["2016-04-15",13.7417,13.8094,13.6148,13.6402,615800.0],["2016-04-18",13.7078,13.8771,13.6402,13.8094,628300.0],["2016-04-19",13.9532,14.0632,13.8517,13.9871,682600.0],["2016-04-20",13.9278,13.9532,13.7502,13.7586,451400.0],["2016-04-21",13.2932,13.3271,13.0986,13.1409,1095900.0],["2016-04-22",13.1578,13.3186,13.1578,13.2509,378700.0],["2016-04-25",13.2255,13.2425,13.1409,13.1832,285200.0],["2016-04-26",13.2001,13.3271,13.1494,13.2763,396400.0],["2016-04-27",13.3778,13.4878,13.344,13.454,504700.0],["2016-04-28",13.0478,13.1409,12.5401,12.5571,1496200.0],["2016-04-29",13.1071,13.1071,12.8955,13.014,1078100.0],["2016-05-02",13.1832,13.2509,13.124,13.234,843600.0],["2016-05-03",13.1917,13.2086,13.0394,13.0478,504000.0],["2016-05-04",12.9717,12.9801,12.8786,12.9125,384800.0],["2016-05-05",12.904,12.9294,12.7348,12.9294,468300.0],["2016-05-06",12.7348,12.7855,12.6248,12.7855,387800.0],["2016-05-09",12.904,12.9717,12.8617,12.8786,449400.0],["2016-05-10",12.8024,12.8786,12.7686,12.8363,218900.0],["2016-05-11",12.8363,12.8701,12.6671,12.6671,323000.0],["2016-05-12",12.6924,12.6924,12.3963,12.4301,559500.0],["2016-05-13",12.4978,12.5317,12.4217,12.4301,250200.0],["2016-05-16",12.3709,12.5909,12.3709,12.5232,135200.0],["2016-05-17",12.3794,12.5571,12.354,12.4048,482700.0],["2016-05-18",12.354,12.4724,12.2778,12.3286,248000.0],["2016-05-19",12.2524,12.2609,12.1509,12.2271,268400.0],["2016-05-20",12.2863,12.3371,12.2524,12.2863,228300.0],["2016-05-23",12.5317,12.6163,12.4809,12.5401,352900.0],["2016-05-24",12.7009,12.8194,12.6586,12.7178,691100.0],["2016-05-25",12.9632,12.9886,12.8871,12.8955,525800.0],["2016-05-26",13.0478,13.0817,12.9378,12.9717,517100.0],["2016-05-27",12.9294,13.0055,12.9209,12.9632,288200.0],["2016-05-31",13.0563,13.1155,12.9463,12.9632,371800.0],["2016-06-01",12.9632,13.0394,12.904,12.9717,435200.0],["2016-06-02",13.0478,13.1071,12.9463,13.014,268500.0],["2016-06-03",13.1578,13.2086,13.0901,13.1494,430800.0],["2016-06-06",13.2594,13.3694,13.2594,13.3017,366200.0],["2016-06-07",13.5132,13.5217,13.3609,13.3694,631500.0],["2016-06-08",13.4709,13.5132,13.2932,13.3186,302800.0],["2016-06-09",13.2086,13.3271,13.1325,13.2763,296600.0],["2016-06-10",13.0563,13.1071,12.9801,13.0055,206500.0],["2016-06-13",12.8448,12.8786,12.7348,12.7601,351600.0],["2016-06-14",12.794,13.0394,12.794,13.0055,437100.0],["2016-06-15",13.6655,13.7163,13.5386,13.5471,793000.0],["2016-06-16",13.3778,13.4286,13.234,13.4032,463800.0],["2016-06-17",13.4878,13.6317,13.4371,13.5809,453900.0],["2016-06-20",13.8009,13.9025,13.784,13.8009,263200.0],["2016-06-21",13.7925,13.9194,13.7417,13.8432,247300.0],["2016-06-22",13.894,13.9532,13.8855,13.9194,301200.0],["2016-06-23",14.114,14.1563,13.9871,14.1563,493500.0],["2016-06-24",13.344,13.5894,13.234,13.234,1004300.0],["2016-06-27",12.7348,12.7686,12.5317,12.7009,750600.0],["2016-06-28",13.0394,13.2001,12.9971,13.1325,488400.0],["2016-06-29",13.2932,13.4032,13.2848,13.4032,363100.0],["2016-06-30",13.6402,13.784,13.5894,13.7755,500300.0],["2016-07-01",13.7586,13.8009,13.6825,13.6994,311700.0],["2016-07-05",13.3948,13.4286,13.2255,13.3017,273200.0],["2016-07-06",13.0478,13.2086,12.9632,13.2086,595900.0],["2016-07-07",13.2509,13.344,13.1578,13.2001,472900.0],["2016-07-08",13.3271,13.454,13.2678,13.454,371100.0],["2016-07-11",13.5809,13.674,13.5471,13.6402,286700.0],["2016-07-12",13.9617,14.0209,13.8432,13.8517,376100.0],["2016-07-13",13.7925,13.8771,13.7671,13.8348,321300.0],["2016-07-14",13.8432,13.9025,13.8094,13.8602,403800.0],["2016-07-15",13.6317,13.8094,13.6317,13.7671,350900.0],["2016-07-18",14.1055,14.1309,13.9955,14.0125,316200.0],["2016-07-19",14.0632,14.1394,14.004,14.0378,242000.0],["2016-07-20",14.0971,14.2494,14.0971,14.1986,345300.0],["2016-07-21",14.0971,14.1394,14.0548,14.0802,277400.0],["2016-07-22",14.2409,14.2917,14.2071,14.2071,217300.0],["2016-07-25",14.4694,14.5202,14.4102,14.4102,502000.0],["2016-07-26",14.4271,14.5117,14.3509,14.3509,226100.0],["2016-07-27",14.5879,15.0956,14.5794,15.0702,2325800.0],["2016-07-28",16.7033,17.1094,16.5679,16.9825,2451600.0],["2016-07-29",16.9825,17.0163,16.7117,16.9656,1465700.0],["2016-08-01",16.5933,16.8471,16.2379,16.7879,587700.0],["2016-08-02",17.0163,17.0502,16.8217,16.991,806600.0],["2016-08-03",17.0756,17.3463,17.0671,17.3463,545800.0],["2016-08-04",17.2956,17.4479,17.2956,17.4225,356600.0],["2016-08-05",17.1094,17.3294,17.0587,17.304,393800.0],["2016-08-08",17.4987,17.6679,17.4056,17.6425,748700.0],["2016-08-09",17.4733,17.6256,17.4479,17.4902,763400.0],["2016-08-10",17.6425,18.1671,17.6256,18.0994,1060900.0],["2016-08-11",18.2179,18.2602,18.0994,18.1671,401200.0],["2016-08-12",18.4041,18.4633,18.294,18.4464,322900.0],["2016-08-15",18.4464,18.6917,18.4464,18.4802,437600.0],["2016-08-16",18.5479,18.6241,18.4802,18.4802,330100.0],["2016-08-17",18.3956,18.4887,18.2771,18.3956,503900.0],["2016-08-18",18.8187,18.971,18.8187,18.9541,365300.0],["2016-08-19",18.8779,18.9033,18.7341,18.8018,228400.0],["2016-08-22",18.6494,18.7764,18.6156,18.7087,314400.0],["2016-08-23",18.184,18.4717,18.1756,18.4633,736900.0],["2016-08-24",18.3025,18.311,18.1417,18.2771,521200.0],["2016-08-25",18.0571,18.2348,18.0064,18.2348,768400.0],["2016-08-26",18.294,18.5564,18.2856,18.3702,602800.0],["2016-08-29",18.1248,18.3787,18.1248,18.2856,338300.0],["2016-08-30",18.2264,18.2856,18.1417,18.1502,398800.0],["2016-08-31",17.9302,17.9979,17.744,17.8202,505900.0],["2016-09-01",17.8456,18.0487,17.8033,17.9302,316700.0],["2016-09-02",18.1925,18.2687,18.1164,18.2348,292800.0],["2016-09-06",18.0317,18.1756,17.9725,18.1671,263000.0],["2016-09-07",18.4379,18.5564,18.404,18.5394,379700.0],["2016-09-08",18.5394,18.6833,18.4971,18.5225,347600.0],["2016-09-09",18.1417,18.1925,17.9302,17.9471,524300.0],["2016-09-12",17.9387,18.3702,17.9133,18.3448,433600.0],["2016-09-13",18.2433,18.2856,17.9725,18.091,411800.0],["2016-09-14",18.2602,18.751,18.2602,18.4802,1682700.0],["2016-09-15",18.3194,18.6833,18.3025,18.6241,1162700.0],["2016-09-16",18.5479,18.6241,18.3364,18.4294,531800.0],["2016-09-19",18.421,18.5564,18.3702,18.404,859700.0],["2016-09-20",18.421,18.4464,18.3194,18.3871,349200.0],["2016-09-21",18.404,18.6579,18.3617,18.6325,476000.0],["2016-09-22",18.2433,18.404,18.2264,18.311,236800.0],["2016-09-23",18.6448,18.8621,18.5926,18.6969,489100.0],["2016-09-26",18.8881,19.1315,18.8099,18.9837,367000.0],["2016-09-27",18.7751,19.1228,18.7664,19.0707,337100.0],["2016-09-28",19.3749,19.5053,19.3314,19.5053,467000.0],["2016-09-29",19.54,19.5835,19.3227,19.427,411500.0],["2016-09-30",19.4271,19.5835,19.4271,19.5227,271300.0],["2016-10-03",20.0963,20.6179,20.0963,20.444,1145000.0],["2016-10-04",20.2876,20.4353,20.2007,20.2789,560000.0],["2016-10-05",20.331,20.4353,20.2702,20.3484,404800.0],["2016-10-06",20.4701,20.5136,20.2093,20.3137,416300.0],["2016-10-07",19.9312,20.1137,19.8443,20.0529,479800.0],["2016-10-10",20.0355,20.331,20.0094,20.2267,307400.0],["2016-10-11",20.0268,20.0268,19.7226,19.7573,308000.0],["2016-10-12",19.4184,19.4792,19.3401,19.4531,378500.0],["2016-10-13",19.2271,19.2271,19.0011,19.1228,469200.0],["2016-10-14",19.2706,19.3401,19.1402,19.1489,292900.0],["2016-10-17",18.9837,19.2358,18.9837,19.1228,281900.0],["2016-10-18",19.1489,19.1663,19.0098,19.0098,242500.0],["2016-10-19",18.8099,19.0098,18.7491,18.9055,204500.0],["2016-10-20",18.8707,18.8968,18.7404,18.8012,188400.0],["2016-10-21",18.4448,18.723,18.3753,18.6361,318900.0],["2016-10-24",18.6534,18.7056,18.5926,18.6708,385300.0],["2016-10-25",18.5491,18.6969,18.4188,18.6882,557100.0],["2016-10-26",21.4784,22.4867,21.4263,21.9217,4408000.0],["2016-10-27",21.2003,21.2698,20.9308,20.983,1505800.0],["2016-10-28",20.9569,21.2003,20.9569,21.0003,724200.0],["2016-10-31",20.9482,21.1394,20.9308,21.0786,482200.0],["2016-11-01",21.1046,21.3828,21.0699,21.2003,378600.0],["2016-11-02",21.209,21.348,21.1133,21.1655,276000.0],["2016-11-03",21.0699,21.1481,21.0264,21.0438,383300.0],["2016-11-04",21.0003,21.0438,20.7743,20.896,354200.0],["2016-11-07",21.5393,21.7044,21.4958,21.6436,430500.0],["2016-11-08",21.5914,21.7392,21.5479,21.6436,308900.0],["2016-11-09",21.5653,21.6349,21.2611,21.3828,593000.0],["2016-11-10",21.1307,21.235,20.783,21.0177,559200.0],["2016-11-11",20.8004,21.1394,20.7396,21.122,387100.0],["2016-11-14",20.5831,20.9916,20.531,20.983,446400.0],["2016-11-15",21.1829,21.574,21.1655,21.5219,446000.0],["2016-11-16",21.4784,21.8261,21.4697,21.7305,712000.0],["2016-11-17",21.8696,21.9391,21.7479,21.9043,314400.0],["2016-11-18",21.9565,21.9912,21.7739,21.8782,268500.0],["2016-11-21",21.7566,21.9652,21.7218,21.7739,346500.0],["2016-11-22",21.2959,21.5393,21.2003,21.5219,646400.0],["2016-11-23",21.2785,21.4002,21.1568,21.2089,487000.0],["2016-11-25",21.2263,21.4176,21.2176,21.3219,324600.0],["2016-11-28",21.0959,21.3219,21.0003,21.2089,434400.0],["2016-11-29",21.1568,21.3567,21.0525,21.2003,568500.0],["2016-11-30",21.4697,21.5219,21.2611,21.2785,407800.0],["2016-12-01",21.0264,21.3046,20.8873,21.2872,980200.0],["2016-12-02",20.9134,21.2872,20.8786,21.2263,559800.0],["2016-12-05",21.0525,21.4784,21.0525,21.4436,312100.0],["2016-12-06",20.9395,21.2176,20.9047,21.1568,365200.0],["2016-12-07",20.9829,21.2698,20.9134,21.2524,425400.0],["2016-12-08",20.983,21.1568,20.9743,21.0351,337600.0],["2016-12-09",20.87,20.9395,20.7135,20.7483,244800.0],["2016-12-12",20.6092,20.8091,20.5049,20.7917,662800.0],["2016-12-13",20.6787,21.2176,20.6266,21.1481,409200.0],["2016-12-14",21.0873,21.1829,20.9134,20.9482,470200.0],["2016-12-15",21.1307,21.2437,21.0351,21.1133,351600.0],["2016-12-16",21.0438,21.5393,21.0351,21.4002,557600.0],["2016-12-19",21.1655,21.5045,21.122,21.3654,350600.0],["2016-12-20",21.2959,21.3828,21.2437,21.3654,188900.0],["2016-12-21",21.2003,21.4871,21.1307,21.1829,288800.0],["2016-12-22",21.3046,21.3393,21.122,21.1829,317500.0],["2016-12-23",21.0177,21.1307,21.0003,21.0525,193400.0],["2016-12-27",21.2437,21.461,21.2263,21.348,272600.0],["2016-12-28",21.3828,21.5045,21.2698,21.2959,240700.0],["2016-12-29",21.5653,21.7739,21.5132,21.574,444000.0],["2016-12-30",21.6436,21.7652,21.4871,21.5306,241800.0],["2017-01-03",21.5914,21.7392,21.4958,21.6349,586100.0],["2017-01-04",21.9912,22.139,21.9912,22.0608,496100.0],["2017-01-05",22.0521,22.252,22.0347,22.1912,221100.0],["2017-01-06",21.8435,22.026,21.7913,21.8348,413800.0],["2017-01-09",21.6696,22.0782,21.6436,21.9565,385400.0],["2017-01-10",21.9826,22.0608,21.8782,21.9478,493800.0],["2017-01-11",22.2172,22.478,22.1651,22.478,591900.0],["2017-01-12",22.2172,22.252,22.0086,22.0869,275100.0],["2017-01-13",21.9826,22.3129,21.9565,22.1912,365700.0],["2017-01-17",22.252,22.2955,22.1129,22.2172,439300.0],["2017-01-18",21.9391,22.3216,21.913,22.2868,555100.0],["2017-01-19",22.0086,22.1564,21.9739,22.026,291100.0],["2017-01-20",21.9478,22.0608,21.8,21.8609,350700.0],["2017-01-23",21.7653,22.0956,21.7653,22.0608,718100.0],["2017-01-24",21.7479,22.3824,21.7218,22.2781,1176800.0],["2017-01-25",25.9897,25.9897,24.9466,25.2074,2566600.0],["2017-01-26",25.216,25.3986,24.9987,25.2595,1116300.0],["2017-01-27",25.442,25.5724,25.3204,25.4507,905900.0],["2017-01-30",25.0857,25.1552,24.851,25.0509,382400.0],["2017-01-31",25.19,25.2074,24.7727,24.9205,448700.0],["2017-02-01",24.738,25.0074,24.6424,24.738,389500.0],["2017-02-02",25.2856,25.3377,24.9814,25.1726,616200.0],["2017-02-03",25.2421,25.3725,25.2074,25.2943,316500.0],["2017-02-06",24.9379,25.0857,24.8944,25.0683,251900.0],["2017-02-07",25.329,25.5724,25.2247,25.4768,410300.0],["2017-02-08",25.2508,25.4507,25.1465,25.442,350300.0],["2017-02-09",25.2334,25.4334,25.1813,25.3464,361500.0],["2017-02-10",25.6246,25.642,25.4768,25.529,207000.0],["2017-02-13",25.6507,25.7202,25.4942,25.529,290700.0],["2017-02-14",25.7897,25.8245,25.5724,25.7028,242500.0],["2017-02-15",25.642,25.7463,25.6072,25.6507,191500.0],["2017-02-16",25.6854,25.781,25.5985,25.7202,217700.0],["2017-02-17",25.4334,25.5464,25.3812,25.5203,188200.0],["2017-02-21",25.555,25.6159,25.4594,25.5811,204600.0],["2017-02-22",25.2856,25.4768,25.2595,25.416,234600.0],["2017-02-23",25.442,25.4855,25.2247,25.2421,190600.0],["2017-02-24",24.8423,25.2943,24.7901,25.1813,227000.0],["2017-02-27",25.1465,25.3377,25.0944,25.2334,204200.0],["2017-02-28",25.2421,25.2943,25.0161,25.0422,250000.0],["2017-03-01",24.9031,25.329,24.7988,25.2682,276400.0],["2017-03-02",25.077,25.1378,24.7467,24.7554,259600.0],["2017-03-03",25.1117,25.2595,25.0161,25.1987,247800.0],["2017-03-06",25.4247,25.4334,25.0683,25.3638,312700.0],["2017-03-07",25.216,25.6333,25.0857,25.4681,648500.0],["2017-03-08",25.6941,25.8767,25.5377,25.8506,771800.0],["2017-03-09",25.6594,25.7463,25.5724,25.6594,278100.0],["2017-03-10",25.7202,25.868,25.6593,25.7028,287100.0],["2017-03-13",26.0766,27.0066,26.0766,26.8763,783900.0],["2017-03-14",26.685,26.8067,26.4243,26.5025,511700.0],["2017-03-15",26.6329,26.9197,26.5199,26.8241,305900.0],["2017-03-16",27.2326,27.4586,27.0936,27.2935,413100.0],["2017-03-17",27.3109,27.476,27.25,27.3543,293200.0],["2017-03-20",27.1023,27.3369,27.0675,27.2761,274600.0],["2017-03-21",27.7107,27.7455,26.7893,26.8067,546700.0],["2017-03-22",26.9545,27.137,26.8154,27.0675,219000.0],["2017-03-23",27.2674,27.4586,27.1805,27.3543,194400.0],["2017-03-24",27.5456,27.7281,27.4413,27.5456,205100.0],["2017-03-27",27.2239,27.4326,27.0501,27.3456,221700.0],["2017-03-28",27.2674,27.3804,27.137,27.2761,269300.0],["2017-03-29",27.2326,27.6499,27.2066,27.5977,236400.0],["2017-03-30",27.5803,27.9628,27.5716,27.8672,244400.0],["2017-03-31",27.476,27.7716,27.476,27.702,232100.0],["2017-04-03",27.5456,27.7194,27.2761,27.5456,339300.0],["2017-04-04",27.7194,27.7368,27.4586,27.6238,196600.0],["2017-04-05",27.4847,27.5716,27.0762,27.1023,414000.0],["2017-04-06",27.3109,27.3196,27.137,27.2413,323300.0],["2017-04-07",27.2587,27.5629,27.2326,27.4326,606300.0],["2017-04-10",27.4586,27.589,27.3456,27.3804,207400.0],["2017-04-11",27.3369,27.3891,27.0066,27.2674,162700.0],["2017-04-12",27.5282,27.5803,27.2239,27.3109,245600.0],["2017-04-13",27.0327,27.2326,26.9458,26.9545,184400.0],["2017-04-17",27.0414,27.1892,26.9893,27.137,126000.0],["2017-04-18",26.9806,27.0501,26.8328,26.9458,285800.0],["2017-04-19",27.0762,27.137,26.885,26.9806,188000.0],["2017-04-20",27.1544,27.2587,27.0588,27.2153,414800.0],["2017-04-21",26.9284,27.0327,26.798,26.9371,620200.0],["2017-04-24",26.8154,26.911,26.6329,26.772,657100.0],["2017-04-25",27.5977,27.8498,27.2674,27.6325,1249200.0],["2017-04-26",29.5448,29.6751,28.3626,28.5104,1645800.0],["2017-04-27",28.6147,28.6495,28.2757,28.38,903600.0],["2017-04-28",28.8494,29.1536,28.6495,28.8407,740800.0],["2017-05-01",28.7972,29.1362,28.6842,29.0928,512600.0],["2017-05-02",29.5795,29.8838,29.4144,29.7534,565900.0],["2017-05-03",29.7186,29.7708,29.5708,29.5969,411200.0],["2017-05-04",29.5013,29.6317,29.3362,29.4665,582900.0],["2017-05-05",29.6491,30.0054,29.6056,29.9185,537400.0],["2017-05-08",29.8924,29.8924,29.7273,29.7881,292800.0],["2017-05-09",30.0489,30.1532,29.9533,30.0141,341700.0],["2017-05-10",30.1706,30.3097,30.0141,30.1011,319500.0],["2017-05-11",30.075,30.1532,29.8664,30.0141,179100.0],["2017-05-12",30.0837,30.414,30.0837,30.3358,236000.0],["2017-05-15",30.753,30.8921,30.6052,30.753,358700.0],["2017-05-16",31.318,31.3962,31.0659,31.2571,338100.0],["2017-05-17",31.0659,31.0746,30.2054,30.2141,478700.0],["2017-05-18",30.0837,30.4748,29.962,30.2401,706100.0],["2017-05-19",30.4748,30.6921,30.4748,30.5531,452900.0],["2017-05-22",30.6487,30.753,30.4574,30.6661,388800.0],["2017-05-23",30.866,30.9268,30.6661,30.8312,285300.0],["2017-05-24",30.9877,31.2137,30.9616,31.1528,367000.0],["2017-05-25",31.5874,32.2654,31.5527,32.1263,1261400.0],["2017-05-26",31.9177,32.1437,31.7787,32.0916,699800.0],["2017-05-30",31.8134,32.0481,31.7439,31.9699,335300.0],["2017-05-31",31.9786,32.0655,31.5874,31.7004,301600.0],["2017-06-01",31.8917,32.0568,31.8482,31.996,404100.0],["2017-06-02",32.1785,32.5523,32.109,32.5262,275400.0],["2017-06-05",32.3436,32.5349,32.2046,32.2567,185300.0],["2017-06-06",32.4914,32.7348,32.4653,32.6131,334300.0],["2017-06-07",32.9869,33.0651,32.6913,33.0129,477000.0],["2017-06-08",33.039,33.3259,32.9086,33.2998,355800.0],["2017-06-09",33.1086,33.2476,31.544,31.9525,768700.0],["2017-06-12",31.3093,31.3614,30.5531,31.2311,769200.0],["2017-06-13",31.5092,31.9873,31.457,31.883,584100.0],["2017-06-14",31.77,31.8482,31.0659,31.3354,529100.0],["2017-06-15",30.8399,31.2658,30.753,31.2484,481100.0],["2017-06-16",31.6048,31.9699,31.57,31.8743,413600.0],["2017-06-19",32.1176,32.4219,32.1176,32.3784,238200.0],["2017-06-20",31.9351,32.135,31.6396,31.6657,274300.0],["2017-06-21",32.0481,32.1959,31.9525,32.0655,195500.0],["2017-06-22",32.022,32.1872,31.8569,32.1003,142100.0],["2017-06-23",32.0568,32.3697,32.0133,32.2133,225200.0],["2017-06-26",32.5088,32.6218,31.9786,32.0568,301500.0],["2017-06-27",31.9699,32.135,31.6917,31.7787,363500.0],["2017-06-28",31.8134,32.2654,31.6048,32.1785,322600.0],["2017-06-29",31.6917,31.7004,30.9877,31.205,654400.0],["2017-06-30",31.8569,32.1437,31.8221,31.8656,312800.0],["2017-07-03",32.109,32.335,31.8395,31.883,247400.0],["2017-07-05",31.9438,32.2046,31.9003,32.0916,261700.0],["2017-07-06",31.5092,31.9438,31.4136,31.7091,465000.0],["2017-07-07",31.5787,32.2307,31.544,32.1003,358100.0],["2017-07-10",32.1003,32.6566,32.0307,32.5609,392400.0],["2017-07-11",32.0742,32.8217,31.909,32.7696,658700.0],["2017-07-12",33.4041,34.0995,33.378,34.0647,713100.0],["2017-07-13",33.5432,33.7692,33.2911,33.6562,531400.0],["2017-07-14",33.4215,33.8648,33.3693,33.7865,241300.0],["2017-07-17",33.9169,33.9778,33.5693,33.7952,218100.0],["2017-07-18",33.2042,33.4302,33.1086,33.2998,501000.0],["2017-07-19",33.3433,33.4736,33.265,33.4041,389300.0],["2017-07-20",33.2216,33.717,33.0825,33.6562,299000.0],["2017-07-21",33.1607,33.7692,33.1346,33.7518,411000.0],["2017-07-24",33.9517,35.4815,33.8995,35.4207,1688000.0],["2017-07-25",33.2216,33.2216,31.318,31.77,3442900.0],["2017-07-26",32.5436,32.6044,32.248,32.4566,1619800.0],["2017-07-27",32.3002,32.3871,30.6139,31.1267,1055600.0],["2017-07-28",31.3006,31.7178,31.1615,31.6743,802100.0],["2017-07-31",31.77,31.8916,31.3093,31.3267,518600.0],["2017-08-01",31.5005,31.6135,30.9616,31.344,474600.0],["2017-08-02",31.6917,31.7526,31.2137,31.457,739200.0],["2017-08-03",31.318,31.7091,31.1441,31.6917,721400.0],["2017-08-04",31.4049,31.5179,30.9442,31.0833,630300.0],["2017-08-07",31.1615,31.5005,31.1441,31.4831,448200.0],["2017-08-08",31.4918,31.5961,31.1702,31.2484,323800.0],["2017-08-09",31.0659,31.2224,30.8921,31.0224,385300.0],["2017-08-10",30.6661,30.753,29.9446,29.9881,613600.0],["2017-08-11",29.9533,30.3618,29.9011,30.2488,339300.0],["2017-08-14",30.3879,30.6226,30.3618,30.4835,297400.0],["2017-08-15",30.2749,30.5096,30.2054,30.3705,369500.0],["2017-08-16",30.3097,30.5617,30.2575,30.5357,279800.0],["2017-08-17",30.5444,30.6052,30.075,30.0924,289500.0],["2017-08-18",30.0576,30.1619,29.8577,29.8664,302200.0],["2017-08-21",30.0402,30.1793,29.8751,30.1184,228300.0],["2017-08-22",30.3358,30.527,30.3271,30.4401,314700.0],["2017-08-23",30.3879,30.5444,30.3358,30.4748,355100.0],["2017-08-24",30.5531,30.5791,30.1706,30.2575,218900.0],["2017-08-25",30.5096,30.5878,30.3792,30.4574,190500.0],["2017-08-28",30.5357,30.5617,30.301,30.4227,111900.0],["2017-08-29",30.2749,30.5183,30.2749,30.3966,223600.0],["2017-08-30",30.3358,30.5965,30.2836,30.4922,381400.0],["2017-08-31",30.64,30.7704,30.5531,30.7182,473700.0],["2017-09-01",30.866,30.9355,30.4227,30.4661,212600.0],["2017-09-05",30.5531,30.5704,30.0228,30.2923,386300.0],["2017-09-06",30.5009,30.5617,30.2923,30.3879,211400.0],["2017-09-07",31.1094,31.1963,30.8834,31.0398,575300.0],["2017-09-08",31.1789,31.1876,30.979,31.1094,217800.0],["2017-09-11",32.0481,32.1437,31.8656,31.9873,518400.0],["2017-09-12",32.2133,32.248,31.8917,31.9525,257000.0],["2017-09-13",32.1524,32.3002,31.9264,32.222,325800.0],["2017-09-14",32.2046,32.4219,32.109,32.2741,200700.0],["2017-09-15",32.2133,32.4045,32.1437,32.3263,223300.0],["2017-09-18",32.4914,32.7522,32.4827,32.6131,294100.0],["2017-09-19",33.039,33.2042,32.8304,32.8826,293200.0],["2017-09-20",32.813,33.0043,32.109,32.5088,314200.0],["2017-09-21",32.2828,32.2828,31.8656,31.909,309300.0],["2017-09-22",32.0481,32.2393,31.996,32.1437,338300.0],["2017-09-25",32.2304,32.2746,31.7175,31.974,412500.0],["2017-09-26",31.859,32.0624,31.6822,31.7883,304000.0],["2017-09-27",31.6556,32.1508,31.6556,32.0093,255500.0],["2017-09-28",32.027,32.2834,31.9563,32.2215,245100.0],["2017-09-29",31.9828,32.3011,31.7617,32.2392,345300.0],["2017-10-02",31.9739,32.2834,31.9209,32.0712,226800.0],["2017-10-03",32.0359,32.1331,31.8944,32.0093,240000.0],["2017-10-04",32.142,32.195,31.8855,31.9474,263300.0],["2017-10-05",31.8413,31.9651,31.6026,31.6733,245600.0],["2017-10-06",31.2577,31.5053,31.187,31.3992,277200.0],["2017-10-09",31.5318,31.7971,31.4965,31.5407,184900.0],["2017-10-10",31.9209,31.9651,31.5937,31.7529,155400.0],["2017-10-11",31.9121,32.2392,31.859,31.8944,238400.0],["2017-10-12",31.8944,32.1685,31.8767,32.0624,179200.0],["2017-10-13",32.2127,32.3011,32.1508,32.2834,191400.0],["2017-10-16",32.2215,32.3984,32.1862,32.2481,130100.0],["2017-10-17",32.5222,32.7875,32.3807,32.4691,212100.0],["2017-10-18",32.646,32.7432,32.531,32.5399,197400.0],["2017-10-19",32.4514,32.4514,32.2569,32.3719,270800.0],["2017-10-20",32.1154,32.5929,32.0624,32.4603,534200.0],["2017-10-23",32.2834,32.9112,32.2569,32.8493,902700.0],["2017-10-24",31.2224,31.2843,30.4177,30.568,2193500.0],["2017-10-25",30.7626,30.9659,30.064,30.1524,1478300.0],["2017-10-26",30.1171,30.7007,30.0817,30.4354,412100.0],["2017-10-27",30.5503,30.7449,30.4,30.6476,388200.0],["2017-10-30",30.8775,30.9924,30.7449,30.9306,414600.0],["2017-10-31",31.3904,31.7441,31.2754,31.6822,463900.0],["2017-11-01",32.142,32.2746,31.6998,31.8148,566100.0],["2017-11-02",31.6822,31.7264,31.3461,31.4169,420800.0],["2017-11-03",31.7971,31.9916,31.7706,31.8767,346300.0],["2017-11-06",31.9651,32.31,31.9651,32.2658,345300.0],["2017-11-07",32.2746,32.3984,32.027,32.1596,248400.0],["2017-11-08",31.8944,32.1154,31.859,31.9828,383800.0],["2017-11-09",31.523,31.5849,31.0897,31.4788,593400.0],["2017-11-10",31.2312,31.408,31.2135,31.3461,252700.0],["2017-11-13",30.7891,31.0544,30.7449,31.0367,377500.0],["2017-11-14",30.8598,30.9836,30.6211,30.6653,371400.0],["2017-11-15",30.4884,30.5857,30.4265,30.4796,205600.0],["2017-11-16",30.9217,31.1693,30.904,31.1251,208300.0],["2017-11-17",31.2666,31.6026,31.24,31.5318,365400.0],["2017-11-20",31.4169,31.8236,31.3815,31.7794,275100.0],["2017-11-21",31.8502,32.195,31.7794,32.1773,454500.0],["2017-11-22",31.8325,32.0182,31.6379,31.7706,941600.0],["2017-11-24",31.3285,31.5495,31.2312,31.4965,207400.0],["2017-11-27",31.3904,31.4257,31.24,31.355,208400.0],["2017-11-28",31.4876,31.5495,31.2666,31.408,169800.0],["2017-11-29",31.2754,31.2842,30.5945,30.8244,373600.0],["2017-11-30",30.6388,31.0101,30.5327,30.6476,374500.0],["2017-12-01",30.1613,30.3735,29.8429,30.3381,579400.0],["2017-12-04",29.9844,30.0905,29.2859,29.2947,509300.0],["2017-12-05",28.8968,29.5865,28.8791,29.1886,574900.0],["2017-12-06",28.9764,29.1709,28.9233,29.0471,384200.0],["2017-12-07",29.1532,29.2417,29.0118,29.109,585400.0],["2017-12-08",29.2063,29.3212,29.1179,29.2682,344800.0],["2017-12-11",28.9941,29.2151,28.9852,29.1798,294000.0],["2017-12-12",29.2505,29.392,29.1798,29.1798,323400.0],["2017-12-13",29.5511,29.6926,29.5246,29.5777,203800.0],["2017-12-14",29.56,29.6396,29.3566,29.4097,213500.0],["2017-12-15",29.4892,29.6749,29.3831,29.6307,293200.0],["2017-12-18",29.781,29.9667,29.7722,29.9314,285000.0],["2017-12-19",29.7545,29.8695,29.6484,29.8076,270800.0],["2017-12-20",29.7899,29.8783,29.5954,29.7015,348100.0],["2017-12-21",30.064,30.0905,29.8429,29.8872,240000.0],["2017-12-22",30.064,30.064,29.9048,29.9756,150200.0],["2017-12-26",29.8518,29.9225,29.6396,29.7545,220600.0],["2017-12-27",29.9314,30.1171,29.8253,29.8695,216200.0],["2017-12-28",30.064,30.1436,29.9402,29.9756,121900.0],["2017-12-29",29.9048,30.064,29.7457,29.7457,197300.0],["2018-01-02",29.6749,29.8076,29.3478,29.8076,212500.0],["2018-01-03",30.1701,30.3735,30.1347,30.2851,201100.0],["2018-01-04",30.3735,30.4354,30.1436,30.2055,323200.0],["2018-01-05",30.5945,30.8952,30.5503,30.7802,255600.0],["2018-01-08",30.9217,31.0986,30.8952,31.0809,256100.0],["2018-01-09",30.9925,31.0986,30.7626,30.7626,265100.0],["2018-01-10",30.904,30.9217,30.4796,30.5769,486500.0],["2018-01-11",30.8156,30.9748,30.7537,30.9571,214100.0],["2018-01-12",31.3727,31.6998,31.2843,31.6733,217100.0],["2018-01-16",31.7883,31.859,31.4788,31.6114,257000.0],["2018-01-17",31.9474,32.3276,31.9386,32.2569,246900.0],["2018-01-18",32.3188,32.6548,32.2569,32.5664,441000.0],["2018-01-19",33.3268,33.3622,32.9643,33.0085,554000.0],["2018-01-22",33.3445,33.4506,33.1323,33.2296,694500.0],["2018-01-23",35.4313,36.8991,35.1041,36.8372,3006800.0],["2018-01-24",37.3501,37.7569,37.129,37.4562,1568000.0],["2018-01-25",38.0752,38.4996,37.8276,37.9514,979000.0],["2018-01-26",38.0575,38.3581,38.0398,38.3581,523900.0],["2018-01-29",38.1282,38.1459,37.7038,37.8895,521800.0],["2018-01-30",37.748,37.8718,37.3236,37.4032,423700.0],["2018-01-31",37.4562,37.5977,36.9787,37.4032,1016500.0],["2018-02-01",37.4385,37.5535,37.2882,37.4385,476200.0],["2018-02-02",36.9257,36.9876,36.5278,36.5454,696900.0],["2018-02-05",35.9176,36.2713,34.9715,35.0246,541900.0],["2018-02-06",34.5736,35.1749,34.4587,35.0334,957800.0],["2018-02-07",34.8477,35.2103,34.5648,34.5736,429300.0],["2018-02-08",34.6355,34.6355,33.7071,33.7071,1595300.0],["2018-02-09",33.5656,33.7424,32.4603,33.5302,747500.0],["2018-02-12",33.5302,33.8927,33.5214,33.769,456200.0],["2018-02-13",33.8485,34.1757,33.7866,34.1315,403800.0],["2018-02-14",34.3172,35.2191,34.3172,35.166,542300.0],["2018-02-15",35.8381,36.3686,35.6347,36.3509,647700.0],["2018-02-16",36.236,36.6427,36.236,36.3951,585100.0],["2018-02-20",35.6258,35.9088,35.4136,35.4844,620300.0],["2018-02-21",35.564,35.9707,35.3871,35.396,319300.0],["2018-02-22",35.2633,35.732,35.1926,35.4225,319700.0],["2018-02-23",35.3075,35.7585,35.2987,35.7496,301600.0],["2018-02-26",35.5993,35.8204,35.4313,35.7496,269700.0],["2018-02-27",35.4225,35.6701,35.3075,35.3429,376200.0],["2018-02-28",35.334,35.4225,34.8123,34.8212,300400.0],["2018-03-01",34.0873,34.1757,33.5744,33.8308,684900.0],["2018-03-02",33.7866,34.158,33.5921,34.1315,383900.0],["2018-03-05",34.441,34.8831,34.3172,34.8123,516100.0],["2018-03-06",34.9361,35.1749,34.8212,35.0688,264600.0],["2018-03-07",34.2995,34.8389,34.2907,34.7505,340900.0],["2018-03-08",34.9273,35.0423,34.7239,34.8654,215200.0],["2018-03-09",34.4498,34.9627,34.4233,34.9273,388700.0],["2018-03-12",34.8477,35.0069,34.7593,34.8566,190400.0],["2018-03-13",34.9361,35.0422,34.3614,34.441,288100.0],["2018-03-14",34.7858,35.3164,34.494,34.6886,539600.0],["2018-03-15",34.8212,35.3959,34.777,35.3075,549300.0],["2018-03-16",34.6001,35.1572,34.5471,34.9096,1136700.0],["2018-03-19",34.9273,35.2191,34.4763,34.7416,385600.0],["2018-03-20",34.5913,34.9273,34.5736,34.8566,223600.0],["2018-03-21",34.2464,34.5117,34.1669,34.1845,301700.0],["2018-03-22",33.5921,33.7778,33.15,33.1765,453400.0],["2018-03-23",33.4506,33.4948,32.6106,32.6283,311300.0],["2018-03-26",33.1323,33.2119,32.6725,33.1411,323500.0],["2018-03-27",32.9378,33.1323,32.0535,32.2039,261100.0],["2018-03-28",32.4957,32.7256,32.0447,32.3807,375100.0],["2018-03-29",32.2923,32.7079,32.1066,32.478,222100.0],["2018-04-02",32.4426,32.6018,31.5495,31.7617,186100.0],["2018-04-03",31.9828,32.1773,31.7352,32.0359,156200.0],["2018-04-04",31.2842,31.9563,31.2224,31.9209,243500.0],["2018-04-05",32.1243,32.2834,31.9474,32.0182,190500.0],["2018-04-06",31.9916,32.2481,31.576,31.7264,182700.0],["2018-04-09",31.859,32.2127,31.7264,31.7706,184000.0],["2018-04-10",32.4426,32.9201,32.3895,32.8228,290400.0],["2018-04-11",32.2304,32.7432,32.2304,32.4338,195100.0],["2018-04-12",32.6902,32.8493,32.646,32.699,114400.0],["2018-04-13",32.9024,32.9643,32.6283,32.7521,193000.0],["2018-04-16",32.9466,33.0527,32.7521,33.0262,194400.0],["2018-04-17",33.3003,33.5302,33.203,33.3268,189600.0],["2018-04-18",33.539,33.5567,33.3268,33.3799,139000.0],["2018-04-19",33.5214,33.5567,33.1323,33.2561,222600.0],["2018-04-20",33.3799,33.5037,33.2207,33.3357,172800.0],["2018-04-23",33.5125,33.5921,33.0704,33.2119,226600.0],["2018-04-24",33.5391,33.6805,32.7256,32.9908,279000.0],["2018-04-25",32.8228,32.9466,32.5045,32.6548,344900.0],["2018-04-26",33.15,33.2473,32.8759,33.0262,452300.0],["2018-04-27",33.6805,33.6982,32.9997,33.0792,287000.0],["2018-04-30",33.0262,33.0616,32.6018,32.7344,289500.0],["2018-05-01",32.4514,33.0527,32.2923,32.9731,326600.0],["2018-05-02",33.0439,33.1411,32.4426,32.4868,377600.0],["2018-05-03",35.1926,35.7054,34.8123,35.3606,1833800.0],["2018-05-04",35.334,35.3871,34.6709,34.945,1264600.0],["2018-05-07",35.5109,35.8027,35.2191,35.3429,393200.0],["2018-05-08",35.6701,35.7938,35.4402,35.6082,340700.0],["2018-05-09",35.6435,35.6524,35.1572,35.3871,242100.0],["2018-05-10",35.6435,35.6435,35.2191,35.4667,200500.0],["2018-05-11",35.8115,35.8823,35.6966,35.7938,203100.0],["2018-05-14",35.9353,36.2094,35.8115,35.8734,209700.0],["2018-05-15",35.8646,35.8734,35.5728,35.7762,218900.0],["2018-05-16",36.0856,36.121,35.8911,35.9707,208500.0],["2018-05-17",35.9707,36.0503,35.7143,35.8557,138500.0],["2018-05-18",35.953,36.068,35.8646,35.8911,117700.0],["2018-05-21",36.0061,36.1564,35.8911,35.9972,162000.0],["2018-05-22",36.1652,36.2537,36.0503,36.068,187100.0],["2018-05-23",35.5109,35.7408,35.4225,35.7231,233500.0],["2018-05-24",36.0856,36.1299,35.5993,35.9088,165100.0],["2018-05-25",36.1122,36.2271,35.9,36.0061,127900.0],["2018-05-29",35.5463,35.6966,35.2721,35.5286,232200.0],["2018-05-30",36.0503,36.236,35.9618,36.1652,163700.0],["2018-05-31",36.121,36.2713,35.9176,35.9442,232900.0],["2018-06-01",36.5897,36.7665,36.3686,36.7311,372600.0],["2018-06-04",37.1644,37.1909,36.908,37.1467,220600.0],["2018-06-05",37.8276,37.9868,37.6596,37.8983,241800.0],["2018-06-06",38.2078,38.7295,38.1636,38.6146,315800.0],["2018-06-07",39.1893,39.2424,38.5084,38.7472,476600.0],["2018-06-08",38.756,39.207,38.5969,39.1805,299500.0],["2018-06-11",39.2601,39.6756,39.1628,39.5784,263800.0],["2018-06-12",39.543,39.8613,39.4811,39.7818,284100.0],["2018-06-13",39.8171,40.215,39.7375,39.8083,281600.0],["2018-06-14",40.1973,40.7809,40.1797,40.6571,474100.0],["2018-06-15",39.8171,40.0293,39.543,39.826,336300.0],["2018-06-18",39.5607,40.162,39.4811,40.1001,179500.0],["2018-06-19",38.7295,39.2866,38.5792,39.2335,262100.0],["2018-06-20",39.2158,39.4192,39.1097,39.2777,144400.0],["2018-06-21",39.2777,39.2777,38.8621,38.9064,145700.0],["2018-06-22",39.3308,39.3308,38.9329,39.092,116000.0],["2018-06-25",38.703,38.7295,38.1724,38.3051,218600.0],["2018-06-26",38.3935,38.8887,38.3139,38.7207,252500.0],["2018-06-27",39.0302,39.2158,38.3935,38.4112,237500.0],["2018-06-28",37.8099,38.4819,37.7392,38.4377,154700.0],["2018-06-29",38.8975,39.0478,38.8091,38.8179,126000.0],["2018-07-02",38.2786,39.1363,38.2432,39.1097,237300.0],["2018-07-03",39.0125,39.092,38.7737,38.8179,102300.0],["2018-07-05",38.8887,39.1539,38.5969,39.1274,140300.0],["2018-07-06",38.871,39.4634,38.8356,39.4192,124200.0],["2018-07-09",39.7818,39.879,39.5165,39.8171,108300.0],["2018-07-10",40.1178,40.3388,40.0912,40.2239,123600.0],["2018-07-11",39.994,40.1797,39.7729,39.8348,124400.0],["2018-07-12",39.9321,40.4891,39.8879,40.4007,134000.0],["2018-07-13",40.0559,40.162,39.9232,40.0647,93800.0],["2018-07-16",40.4626,40.5157,40.2062,40.2504,112700.0],["2018-07-17",39.8171,40.3211,39.8171,40.2239,99400.0],["2018-07-18",40.3477,40.4538,40.1708,40.3388,119400.0],["2018-07-19",40.2592,40.498,40.2592,40.4626,99100.0],["2018-07-20",41.0993,41.3468,41.0904,41.2319,285800.0],["2018-07-23",41.1346,41.4264,40.9224,41.4176,237600.0],["2018-07-24",41.5679,41.7094,40.9755,41.0993,323000.0],["2018-07-25",41.3115,41.5502,41.117,41.5237,418300.0],["2018-07-26",41.1523,41.3203,40.9401,41.1435,291200.0],["2018-07-27",41.4353,41.4618,40.6395,40.7279,689900.0],["2018-07-30",40.9047,41.0285,40.5864,40.6218,413600.0],["2018-07-31",40.1089,40.2769,38.2609,38.7737,810400.0],["2018-08-01",38.4996,38.6499,38.1459,38.5969,298200.0],["2018-08-02",39.49,40.1354,39.4457,40.0117,329800.0],["2018-08-03",40.5245,40.6395,40.2062,40.383,468700.0],["2018-08-06",40.1354,40.4538,40.0116,40.4361,108800.0],["2018-08-07",40.3388,40.6748,40.2946,40.4891,476600.0],["2018-08-08",40.2946,40.8782,40.1531,40.7809,683500.0],["2018-08-09",40.9843,41.3292,40.9666,41.0197,293200.0],["2018-08-10",40.2681,40.5864,40.2327,40.4361,145800.0],["2018-08-13",40.5599,40.7809,40.4007,40.4096,112400.0],["2018-08-14",41.1788,41.3999,40.9843,41.3292,252300.0],["2018-08-15",40.7898,40.9932,40.4449,40.9224,132500.0],["2018-08-16",41.17,41.3822,41.0639,41.0904,109100.0],["2018-08-17",41.1346,41.4972,41.0462,41.453,139100.0],["2018-08-20",41.9835,42.2576,41.9128,42.1338,205500.0],["2018-08-21",42.5671,42.8235,42.5406,42.6467,154100.0],["2018-08-22",42.6997,42.8235,42.6467,42.682,85100.0],["2018-08-23",42.8589,43.0446,42.7705,42.85,122600.0],["2018-08-24",43.0888,43.5309,43.0446,43.4071,274100.0],["2018-08-27",43.7697,43.9642,43.6989,43.8139,196600.0],["2018-08-28",43.9465,44.0438,43.6193,43.752,170300.0],["2018-08-29",43.7785,44.1764,43.7608,44.1233,117400.0],["2018-08-30",43.6459,44.0349,43.5574,43.7696,110800.0],["2018-08-31",43.4779,43.8404,43.4336,43.7431,164800.0],["2018-09-04",42.9385,43.133,42.7881,43.0799,364000.0],["2018-09-05",42.797,42.8589,42.0366,42.1692,357700.0],["2018-09-06",42.2046,42.2046,41.453,41.7005,375100.0],["2018-09-07",41.4441,41.8243,41.1523,41.1612,279800.0],["2018-09-10",41.4618,41.4795,40.9578,41.0108,138900.0],["2018-09-11",41.3645,41.8066,41.17,41.7536,276500.0],["2018-09-12",41.5502,41.9216,41.002,41.8066,289300.0],["2018-09-13",41.9039,42.0277,41.5679,41.674,155700.0],["2018-09-14",41.7536,42.0366,41.6563,41.8066,144800.0],["2018-09-17",41.6386,41.6917,41.2584,41.3115,161400.0],["2018-09-18",41.2054,41.506,41.2054,41.3999,211100.0],["2018-09-19",41.4376,41.4645,40.8722,41.1863,383600.0],["2018-09-20",41.4286,42.003,41.3299,41.8684,207100.0],["2018-09-21",41.4915,41.5812,40.9709,41.0068,224900.0],["2018-09-24",40.8812,40.935,40.3965,40.4593,232400.0],["2018-09-25",40.926,41.0517,40.7286,40.7734,170200.0],["2018-09-26",40.8004,41.0965,40.7286,40.7824,178800.0],["2018-09-27",40.3696,40.6029,40.3247,40.4055,190900.0],["2018-09-28",40.3696,40.4683,40.0913,40.1362,180100.0],["2018-10-01",40.5491,40.5939,40.0644,40.1003,184400.0],["2018-10-02",39.6964,39.9208,39.4092,39.5708,281300.0],["2018-10-03",39.8221,39.84,39.4272,39.5349,133700.0],["2018-10-04",39.2118,39.2297,38.422,38.763,268700.0],["2018-10-05",38.422,38.5925,37.9284,38.1976,228400.0],["2018-10-08",37.3629,37.5694,36.977,37.3001,332300.0],["2018-10-09",36.9232,37.3809,36.8693,37.2552,244400.0],["2018-10-10",35.9269,36.0705,34.7602,34.814,444800.0],["2018-10-11",34.9846,35.3346,34.4012,34.5358,391500.0],["2018-10-12",35.4243,35.532,34.7153,35.1012,244400.0],["2018-10-15",35.2807,35.4064,34.9397,35.2,286800.0],["2018-10-16",36.25,36.3757,35.8192,36.2949,224600.0],["2018-10-17",36.25,36.6539,35.8731,36.5552,219800.0],["2018-10-18",36.1334,36.1334,35.4872,35.6218,149400.0],["2018-10-19",35.2538,35.6846,35.0474,35.0474,372900.0],["2018-10-22",35.6846,36.0616,35.4064,35.918,504700.0],["2018-10-23",32.31,32.8665,31.6728,32.4626,1023400.0],["2018-10-24",32.1574,32.2382,30.6048,30.6048,541900.0],["2018-10-25",31.7536,31.9331,31.4484,31.6369,320000.0],["2018-10-26",31.6728,32.1844,31.2958,31.592,310800.0],["2018-10-29",32.4626,32.6959,31.2061,31.601,487400.0],["2018-10-30",31.8254,32.328,31.6369,32.2831,283800.0],["2018-10-31",33.037,33.4139,32.9383,33.1357,344700.0],["2018-11-01",33.9524,34.4191,33.6204,34.3384,270100.0],["2018-11-02",34.8499,34.9666,33.8806,34.1499,242100.0],["2018-11-05",33.1716,33.1716,32.5613,32.9024,387500.0],["2018-11-06",32.8126,33.2793,32.8126,33.1357,241600.0],["2018-11-07",33.3421,33.5934,33.0998,33.5845,156000.0],["2018-11-08",33.1985,33.396,32.9113,33.1267,225700.0],["2018-11-09",33.0549,33.0998,32.6331,32.9562,190000.0],["2018-11-12",32.2382,32.301,31.5651,31.6279,211500.0],["2018-11-13",31.5292,32.1754,31.3228,31.6997,166800.0],["2018-11-14",31.7446,31.8882,31.233,31.3497,154900.0],["2018-11-15",31.1343,31.4125,30.7753,31.3676,287200.0],["2018-11-16",30.6766,31.1522,30.6407,31.0625,201000.0],["2018-11-19",30.5689,30.5958,29.6444,29.6983,266600.0],["2018-11-20",28.7918,29.5098,28.7469,29.1239,271800.0],["2018-11-21",29.3124,29.5457,29.2047,29.2765,224900.0],["2018-11-23",28.8277,29.2136,28.8098,29.088,259600.0],["2018-11-26",29.9316,30.3714,29.8778,30.147,308800.0],["2018-11-27",29.6624,29.9227,29.5188,29.8868,245500.0],["2018-11-28",30.0663,30.6855,29.6983,30.6676,617800.0],["2018-11-29",30.6945,30.9817,30.5599,30.7753,295100.0],["2018-11-30",30.2547,30.515,30.0932,30.3445,256500.0],["2018-12-03",31.7715,31.8613,31.4753,31.7625,411800.0],["2018-12-04",31.0715,31.1343,29.9496,30.0034,227000.0],["2018-12-06",29.4201,30.2817,29.3124,30.2458,230300.0],["2018-12-07",30.1291,30.4163,29.2585,29.3572,173600.0],["2018-12-10",29.1508,29.429,28.6931,29.1149,298400.0],["2018-12-11",30.2458,30.4432,29.6624,29.806,445900.0],["2018-12-12",30.3894,30.6407,30.165,30.174,207700.0],["2018-12-13",30.2817,30.3355,29.5188,29.5547,229300.0],["2018-12-14",29.3842,29.5816,28.8636,28.8995,245800.0],["2018-12-17",28.6482,29.0341,28.2174,28.3251,288900.0],["2018-12-18",28.8277,29.088,28.4328,28.5854,333300.0],["2018-12-19",28.7828,29.0252,27.7776,27.9751,363300.0],["2018-12-20",27.8315,28.02,27.0148,27.2032,472600.0],["2018-12-21",27.7866,27.8674,26.7096,26.7994,289500.0],["2018-12-24",26.6737,26.8622,26.2698,26.3057,129900.0],["2018-12-26",26.2519,27.3917,26.0814,27.3648,177900.0],["2018-12-27",27.3917,27.643,26.7545,27.6161,236700.0],["2018-12-28",28.4956,28.5315,27.8764,27.9571,292300.0],["2018-12-31",28.2264,28.3431,27.7687,28.0738,156400.0],["2019-01-02",27.4456,28.2174,27.0507,28.011,153600.0],["2019-01-03",26.5301,26.6558,26.1891,26.2339,481600.0],["2019-01-04",27.0058,27.9751,26.9519,27.7866,306700.0],["2019-01-07",28.0559,28.6751,28.0559,28.5944,232200.0],["2019-01-08",28.8816,29.0252,28.6392,28.9085,310100.0],["2019-01-09",29.6983,30.0214,29.456,29.8329,525900.0],["2019-01-10",29.447,29.7701,29.3303,29.7521,297500.0],["2019-01-11",29.6085,29.9855,29.5278,29.9137,329100.0],["2019-01-14",29.4111,29.7342,29.3303,29.5906,254900.0],["2019-01-15",29.079,29.438,29.0611,29.438,272200.0],["2019-01-16",29.9406,30.0034,29.6893,29.7162,171800.0],["2019-01-17",29.3393,29.6624,29.2854,29.5278,198500.0],["2019-01-18",30.0214,30.2637,29.9675,30.0124,269200.0],["2019-01-22",30.174,30.6048,30.0393,30.2458,1458100.0],["2019-01-23",31.7356,32.3728,31.6548,32.1395,1409600.0],["2019-01-24",31.6728,32.1305,31.6459,31.9061,560000.0],["2019-01-25",32.5075,32.6331,32.3639,32.4536,367100.0],["2019-01-28",32.31,32.8934,32.2651,32.7498,507000.0],["2019-01-29",32.7139,32.7498,32.3818,32.4716,289200.0],["2019-01-30",32.3549,32.5523,32.0946,32.5254,422100.0],["2019-01-31",32.5075,32.8844,32.3998,32.669,207700.0],["2019-02-01",32.2203,32.3369,31.969,32.2023,271600.0],["2019-02-04",32.1215,32.328,32.0228,32.2562,212800.0],["2019-02-05",32.2292,32.3639,32.1754,32.319,163200.0],["2019-02-06",32.5703,32.7049,32.4536,32.4626,195100.0],["2019-02-07",32.0497,32.1126,31.6459,31.8882,156000.0],["2019-02-08",31.2869,31.6997,31.224,31.6907,187400.0],["2019-02-11",31.6548,31.6997,31.3766,31.4664,226200.0],["2019-02-12",32.1933,32.6511,32.1485,32.6152,299400.0],["2019-02-13",32.9203,33.019,32.7229,32.7588,196400.0],["2019-02-14",32.8306,32.9472,32.7498,32.8306,125200.0],["2019-02-15",33.2255,33.2524,33.046,33.1896,137100.0],["2019-02-19",32.8395,33.0819,32.7767,32.9742,87300.0],["2019-02-20",32.9652,33.4139,32.9652,33.1716,166100.0],["2019-02-21",33.0998,33.3421,32.9921,33.1806,113700.0],["2019-02-22",33.4588,33.6204,33.405,33.6204,138100.0],["2019-02-25",33.9435,34.0691,33.7999,33.8358,124900.0],["2019-02-26",34.2576,34.3922,34.0242,34.0781,183400.0],["2019-02-27",33.9435,33.9973,33.6922,33.9255,87500.0],["2019-02-28",33.7909,33.8896,33.6563,33.7191,141600.0],["2019-03-01",34.0422,34.1319,33.9435,34.0871,144100.0],["2019-03-04",34.3473,34.3743,33.6563,33.9883,200600.0],["2019-03-05",33.6832,34.0153,33.6024,33.8806,115300.0],["2019-03-06",34.832,34.8948,34.3563,34.3832,233100.0],["2019-03-07",34.3743,34.4281,33.8088,33.8896,274500.0],["2019-03-08",33.1626,33.4229,33.0998,33.2614,285800.0],["2019-03-11",33.378,34.0242,33.3601,33.8986,196700.0],["2019-03-12",33.7729,33.8896,33.6832,33.746,90900.0],["2019-03-13",33.8717,34.123,33.8358,33.9973,108900.0],["2019-03-14",34.2755,34.5268,34.2037,34.3563,144900.0],["2019-03-15",34.6256,34.8499,34.6256,34.6884,270600.0],["2019-03-18",34.3832,34.455,34.0781,34.2666,197200.0],["2019-03-19",34.3204,34.6256,34.2037,34.3922,110800.0],["2019-03-20",33.8358,34.1499,33.6024,33.9614,164000.0],["2019-03-21",33.9614,34.4012,33.9614,34.1948,230000.0],["2019-03-22",34.0063,34.096,33.1896,33.2344,301800.0],["2019-03-25",33.1447,33.2614,32.8754,33.1447,165800.0],["2019-03-26",33.5396,33.6383,33.2344,33.4229,186200.0],["2019-03-27",34.0242,34.1678,33.4768,33.6832,213400.0],["2019-03-28",34.482,34.6345,34.0871,34.3204,182100.0],["2019-03-29",34.9936,35.3436,34.9666,35.3077,190400.0],["2019-04-01",35.7026,35.7115,35.3615,35.5949,126900.0],["2019-04-02",35.5231,35.7654,35.4333,35.7205,140200.0],["2019-04-03",36.1603,36.4834,36.1154,36.2321,151200.0],["2019-04-04",36.1513,36.1872,35.9,36.1244,188300.0],["2019-04-05",36.2949,36.4924,36.1872,36.259,140700.0],["2019-04-08",36.3667,36.5552,36.259,36.5552,120100.0],["2019-04-09",36.4385,36.4744,36.0795,36.1244,134700.0],["2019-04-10",36.3936,36.8244,36.3757,36.7437,177200.0],["2019-04-11",36.6449,36.6719,36.4385,36.6449,87400.0],["2019-04-12",36.8962,37.2911,36.8155,37.2822,178800.0],["2019-04-15",37.0578,37.1116,36.9142,37.0129,105800.0],["2019-04-16",37.2193,37.3719,37.1745,37.3001,75000.0],["2019-04-17",37.4437,37.5065,37.2373,37.3629,138900.0],["2019-04-18",37.2642,37.3809,37.1296,37.3181,106100.0],["2019-04-22",37.2014,37.3091,37.0847,37.3091,59200.0],["2019-04-23",36.8514,37.1924,36.8244,37.1655,180400.0],["2019-04-24",37.4168,37.4976,37.0219,37.0937,104400.0],["2019-04-25",37.0578,37.1386,36.6449,36.9142,167400.0],["2019-04-26",36.8873,37.2373,36.7167,37.2193,147500.0],["2019-04-29",36.9052,37.7758,36.8873,37.6412,400200.0],["2019-04-30",35.6487,35.7744,34.3832,34.7512,962700.0],["2019-05-01",34.9666,35.173,34.4909,34.5089,304600.0],["2019-05-02",35.8103,36.0975,35.6846,35.8641,320500.0],["2019-05-03",36.3039,36.5193,36.1693,36.2141,385300.0],["2019-05-06",34.8769,35.7923,34.841,35.7295,367500.0],["2019-05-07",35.2807,35.3795,34.8589,35.0384,172200.0],["2019-05-08",35.4243,35.6936,35.2807,35.4782,261900.0],["2019-05-09",34.6794,34.9038,34.2486,34.6166,206600.0],["2019-05-10",34.7871,35.0025,34.3025,34.8769,142800.0],["2019-05-13",33.3152,33.378,32.9293,33.046,388100.0],["2019-05-14",33.8088,33.9255,33.6024,33.7281,154600.0],["2019-05-15",34.0063,34.473,33.9973,34.3563,157900.0],["2019-05-16",34.8679,35.2269,34.7871,34.8499,127800.0],["2019-05-17",34.4102,34.7243,34.2307,34.3204,195900.0],["2019-05-20",33.6832,33.8717,33.4409,33.5396,301900.0],["2019-05-21",34.1858,34.2755,33.9255,34.114,214700.0],["2019-05-22",34.4461,34.7333,34.4281,34.5807,235700.0],["2019-05-23",33.4588,33.5396,33.1806,33.4139,157000.0],["2019-05-24",33.4768,33.6293,33.1537,33.3421,134000.0],["2019-05-28",33.5934,33.7729,33.4768,33.4857,88900.0],["2019-05-29",32.5164,32.8485,32.3908,32.66,279900.0],["2019-05-30",32.6511,32.9652,32.6511,32.8754,146900.0],["2019-05-31",32.4626,32.6959,32.3459,32.3639,162700.0],["2019-06-03",32.4357,32.5793,32.0408,32.0946,182700.0],["2019-06-04",32.7498,32.9383,32.5254,32.9293,152700.0],["2019-06-05",33.5216,33.5396,33.1267,33.1626,199000.0],["2019-06-06",32.9024,33.037,32.66,32.9472,136700.0],["2019-06-07",33.4947,33.9704,33.4409,33.9435,259400.0],["2019-06-10",33.9614,34.2127,33.8986,33.9345,117800.0],["2019-06-11",34.832,34.9217,34.2037,34.2307,197600.0],["2019-06-12",34.096,34.2217,33.9435,33.9883,113300.0],["2019-06-13",34.114,34.114,33.8447,34.0063,191300.0],["2019-06-14",33.5575,33.5665,33.2255,33.3421,193300.0],["2019-06-17",33.2614,33.5845,33.1806,33.1985,198300.0],["2019-06-18",33.8088,34.3384,33.7281,34.0601,260700.0],["2019-06-19",34.5179,34.5538,34.114,34.3294,380200.0],["2019-06-20",35.6846,35.7385,35.3705,35.541,224200.0],["2019-06-21",35.1192,35.1551,34.841,34.8769,191200.0],["2019-06-24",35.0474,35.2448,34.7871,35.1282,138600.0],["2019-06-25",34.8948,35.0653,34.2845,34.2935,122700.0],["2019-06-26",34.6076,34.7512,34.5179,34.5448,83600.0],["2019-06-27",35.1012,35.1192,34.8679,34.8948,92100.0],["2019-06-28",35.8731,35.9269,35.6577,35.6846,261900.0],["2019-07-01",36.9321,37.1206,36.5552,36.6449,325600.0],["2019-07-02",35.5859,35.6577,35.2987,35.4872,371600.0],["2019-07-03",35.532,35.6308,35.2538,35.5949,156800.0],["2019-07-05",35.3346,35.559,35.1012,35.4782,109000.0],["2019-07-08",35.4782,35.5051,35.2807,35.2987,104500.0],["2019-07-09",34.1858,34.8051,34.1768,34.7871,168000.0],["2019-07-10",34.823,35.0205,34.7153,34.9397,151500.0],["2019-07-11",35.2269,35.3525,34.9038,35.1551,188100.0],["2019-07-12",35.2448,35.55,35.2448,35.4692,83200.0],["2019-07-15",35.4692,35.541,35.3346,35.4333,82600.0],["2019-07-16",35.1461,35.3884,35.0833,35.2179,82300.0],["2019-07-17",35.2089,35.3436,34.8769,34.8769,133100.0],["2019-07-18",34.6794,35.1371,34.6704,35.1102,121200.0],["2019-07-19",35.1012,35.2718,34.9487,35.0115,240000.0],["2019-07-22",34.9307,35.7744,34.9128,35.7295,349500.0],["2019-07-23",37.2822,37.4796,36.6001,36.8334,558000.0],["2019-07-24",37.2463,37.6681,37.2283,37.5245,280100.0],["2019-07-25",37.1655,37.1834,36.6001,36.7796,244900.0],["2019-07-26",36.9232,37.1027,36.7975,37.0668,127500.0],["2019-07-29",37.2014,37.3629,37.0219,37.3181,210200.0],["2019-07-30",36.9232,37.2014,36.8603,37.1655,123900.0],["2019-07-31",37.4617,37.5335,36.7257,37.0129,266800.0],["2019-08-01",36.8783,37.6501,36.7526,36.7885,256000.0],["2019-08-02",36.277,36.3039,35.8192,36.0526,225100.0],["2019-08-05",34.9397,35.0025,34.3743,34.6525,278300.0],["2019-08-06",34.9397,35.0564,34.4999,34.814,162800.0],["2019-08-07",34.7063,35.1551,34.3114,35.1012,137200.0],["2019-08-08",34.9756,35.5679,34.8948,35.541,107000.0],["2019-08-09",35.4243,35.6487,35.1371,35.4243,103100.0],["2019-08-12",35.0384,35.1012,34.6615,34.8051,168700.0],["2019-08-13",34.6525,35.8013,34.5179,35.5141,168400.0],["2019-08-14",34.5179,34.6525,34.1678,34.2666,168100.0],["2019-08-15",33.9435,34.2486,33.7729,34.0871,130000.0],["2019-08-16",34.5268,34.8858,34.5268,34.7602,101500.0],["2019-08-19",35.4692,35.5949,35.3166,35.3795,123300.0],["2019-08-20",35.4602,35.4961,35.2538,35.3795,101700.0],["2019-08-21",36.1693,36.259,35.9987,36.1334,104900.0],["2019-08-22",36.25,36.3757,35.9628,36.2411,113000.0],["2019-08-23",36.2052,36.6001,35.6038,35.6846,265800.0],["2019-08-26",36.1334,36.2321,35.918,36.0885,125700.0],["2019-08-27",35.9898,36.1693,35.6308,35.8821,125300.0],["2019-08-28",35.1282,35.4692,34.9128,35.2897,244800.0],["2019-08-29",35.5859,35.9269,35.5231,35.8192,120200.0],["2019-08-30",36.6001,36.6808,36.3308,36.5642,116400.0],["2019-09-03",36.277,36.3398,36.0257,36.2231,117200.0],["2019-09-04",36.6629,36.8693,36.5283,36.6719,169900.0],["2019-09-05",37.0668,37.354,36.9321,37.0937,143600.0],["2019-09-06",37.2463,37.4706,37.1296,37.3809,84700.0],["2019-09-09",37.5155,37.695,37.4437,37.6591,88300.0],["2019-09-10",36.7526,37.2193,36.4744,36.986,162000.0],["2019-09-11",37.3719,37.7848,37.327,37.7758,147500.0],["2019-09-12",37.5155,37.9014,37.3629,37.695,101200.0],["2019-09-13",37.7937,37.8655,37.5694,37.6412,108800.0],["2019-09-16",37.3719,37.5604,37.2911,37.4527,121200.0],["2019-09-17",37.5335,38.0091,37.3809,37.9912,257100.0],["2019-09-18",38.0871,38.151,37.6213,37.8862,117400.0],["2019-09-19",38.0871,38.0962,37.6578,37.7218,89200.0],["2019-09-20",37.192,37.4386,36.9363,37.0185,139300.0],["2019-09-23",36.5253,36.7627,36.37,36.7262,156600.0],["2019-09-24",36.9271,37.0093,36.4887,36.6897,122700.0],["2019-09-25",35.9407,36.6988,35.8311,36.6257,120100.0],["2019-09-26",36.4065,36.6897,36.2512,36.6075,225900.0],["2019-09-27",36.9911,37.1737,36.644,36.918,146700.0],["2019-09-30",36.8541,37.2833,36.7993,37.2103,129600.0],["2019-10-01",37.3564,37.466,36.7171,36.7627,195200.0],["2019-10-02",35.9498,36.0686,35.7032,35.895,289700.0],["2019-10-03",36.4248,36.7445,36.0046,36.7445,172100.0],["2019-10-04",37.1098,37.2925,36.8632,37.2651,76500.0],["2019-10-07",37.1829,37.5756,37.1829,37.2377,80000.0],["2019-10-08",36.7993,36.9728,36.5161,36.5344,103200.0],["2019-10-09",36.7171,36.9637,36.5618,36.8175,81300.0],["2019-10-10",36.8358,37.1555,36.7262,36.9454,105900.0],["2019-10-11",37.7309,37.9044,37.4843,37.4843,113300.0],["2019-10-14",37.2468,37.4386,37.1372,37.2925,111300.0],["2019-10-15",37.1555,37.5756,37.1098,37.2468,164600.0],["2019-10-16",37.4477,37.5391,37.2559,37.2742,74000.0],["2019-10-17",37.74,37.74,37.3473,37.4843,122800.0],["2019-10-18",36.4613,36.8175,36.2695,36.5801,591500.0],["2019-10-21",36.8906,37.3199,36.8449,37.2194,440800.0],["2019-10-22",36.8906,37.2011,36.4979,36.5344,353900.0],["2019-10-23",36.9819,37.2011,36.7353,36.8267,357700.0],["2019-10-24",37.877,38.2698,37.8496,38.2424,302400.0],["2019-10-25",38.1328,38.489,38.1236,38.2972,223400.0],["2019-10-28",38.626,38.7356,38.3976,38.425,131000.0],["2019-10-29",37.6396,37.7583,37.1189,37.192,237700.0],["2019-10-30",37.4843,37.8131,37.2194,37.8131,220300.0],["2019-10-31",37.4295,37.4295,37.0367,37.2194,163800.0],["2019-11-01",37.192,37.4477,37.0002,37.3747,146000.0],["2019-11-04",38.0049,38.0962,37.7857,37.9775,294900.0],["2019-11-05",37.9227,38.2058,37.8405,38.1145,96600.0],["2019-11-06",38.2332,38.4524,38.0414,38.151,78600.0],["2019-11-07",38.4981,38.5438,37.9958,38.1145,155900.0],["2019-11-08",37.7674,37.9866,37.5299,37.9501,83600.0],["2019-11-11",37.9136,38.151,37.8405,38.078,73200.0],["2019-11-12",37.8496,38.0506,37.6578,37.7583,103400.0],["2019-11-13",38.1328,38.2058,38.0414,38.1328,77500.0],["2019-11-14",37.7126,37.8862,37.6487,37.7857,121200.0],["2019-11-15",39.2562,39.5485,39.1831,39.2927,316100.0],["2019-11-18",39.1649,39.585,39.0918,39.4389,130100.0],["2019-11-19",39.3201,39.3841,39.0279,39.0461,119600.0],["2019-11-20",39.1009,39.2927,38.7995,39.0187,108000.0],["2019-11-21",39.1923,39.2927,38.9913,39.0827,74100.0],["2019-11-22",39.1009,39.1557,38.8726,38.9183,54200.0],["2019-11-25",39.5028,39.7311,39.5028,39.7037,96200.0],["2019-11-26",39.8316,39.8681,39.5302,39.6033,101200.0],["2019-11-27",39.8407,39.859,39.7129,39.8407,73700.0],["2019-11-29",40.0965,40.0965,39.6855,39.7859,62100.0],["2019-12-02",40.0417,40.0508,39.4845,39.5941,204100.0],["2019-12-03",39.1831,39.2745,38.8269,39.2379,173500.0],["2019-12-04",39.2745,39.3384,39.1009,39.2014,113000.0],["2019-12-05",39.7951,39.7951,39.4663,39.6033,106200.0],["2019-12-06",39.8225,40.0052,39.8133,39.8955,65500.0],["2019-12-09",39.7494,39.8499,39.5028,39.5028,74800.0],["2019-12-10",39.7311,39.8134,39.585,39.6946,62700.0],["2019-12-11",39.8316,40.0965,39.8316,40.0874,71100.0],["2019-12-12",40.1239,40.6171,40.1239,40.544,92400.0],["2019-12-13",41.2291,41.4483,41.0921,41.3752,161500.0],["2019-12-16",41.704,41.841,41.5305,41.567,85300.0],["2019-12-17",41.978,42.2155,41.9506,42.1789,96300.0],["2019-12-18",42.2337,42.2885,41.2108,41.3478,189900.0],["2019-12-19",42.1515,42.1881,41.9232,42.0419,127900.0],["2019-12-20",42.316,42.4256,42.2246,42.3251,103000.0],["2019-12-23",42.6082,42.7361,42.4621,42.5808,116000.0],["2019-12-24",42.6356,42.7452,42.5078,42.7452,46500.0],["2019-12-26",42.8731,42.8822,42.6996,42.8366,74200.0],["2019-12-27",42.9827,43.1106,42.8548,42.9736,92100.0],["2019-12-30",43.1562,43.2932,43.0284,43.1197,107700.0],["2019-12-31",43.0192,43.1928,42.8,43.074,89300.0],["2020-01-02",43.2476,43.5673,43.1654,43.5399,176400.0],["2020-01-03",43.138,43.412,42.9553,43.1197,254000.0],["2020-01-06",42.6996,43.138,42.6448,43.0923,164200.0],["2020-01-07",43.3024,43.3389,43.1014,43.211,95200.0],["2020-01-08",43.4394,43.6586,43.2658,43.4942,142300.0],["2020-01-09",43.7591,43.8321,43.549,43.8047,126000.0],["2020-01-10",43.5399,43.7682,43.3755,43.3937,144900.0],["2020-01-13",43.4302,43.8321,43.3298,43.8321,128800.0],["2020-01-14",43.1014,43.3389,43.0466,43.1562,216900.0],["2020-01-15",43.001,43.1562,42.8,42.937,253700.0],["2020-01-16",42.937,42.9553,42.6904,42.8914,159800.0],["2020-01-17",42.4347,42.5443,42.2155,42.5352,251100.0],["2020-01-21",43.5399,44.2066,43.3389,43.6495,571200.0],["2020-01-22",43.9874,44.4441,43.9874,44.3527,531600.0],["2020-01-23",43.96,44.3253,43.8687,44.2797,199100.0],["2020-01-24",44.3162,44.5994,43.9326,43.96,155000.0],["2020-01-27",42.6904,43.1014,42.5991,42.7452,267000.0],["2020-01-28",42.1972,42.8274,42.1424,42.7909,263700.0],["2020-01-29",42.8914,42.9462,42.4804,42.5443,201800.0],["2020-01-30",41.841,42.115,41.5761,42.0145,165500.0],["2020-01-31",41.4391,41.4391,40.5988,40.7632,223300.0],["2020-02-03",40.9733,41.4026,40.8911,41.1012,197300.0],["2020-02-04",41.5487,41.6857,41.5031,41.5853,146000.0],["2020-02-05",42.1241,42.1698,41.6675,41.8593,138400.0],["2020-02-06",41.5031,41.8867,41.3843,41.8319,129600.0],["2020-02-07",41.2747,41.5213,41.156,41.2108,221300.0],["2020-02-10",41.092,41.3935,41.0372,41.3387,130000.0],["2020-02-11",41.7953,41.9506,41.7223,41.8045,181000.0],["2020-02-12",42.0785,42.4804,41.4209,41.8867,397100.0],["2020-02-13",39.6398,40.407,39.5119,40.2335,319300.0],["2020-02-14",40.2518,40.3705,40.0691,40.1878,188600.0],["2020-02-18",38.8178,39.4845,38.763,39.3567,262100.0],["2020-02-19",39.2288,39.4937,39.2288,39.311,345300.0],["2020-02-20",39.1923,39.3749,38.6534,39.0735,110400.0],["2020-02-21",38.8361,38.9457,38.5438,38.7813,99800.0],["2020-02-24",36.4157,37.2377,36.2695,36.8815,327700.0],["2020-02-25",36.5983,36.7353,35.5845,35.7672,286900.0],["2020-02-26",36.3334,36.6166,35.7398,35.8311,241400.0],["2020-02-27",35.3196,36.233,35.1278,35.1735,500800.0],["2020-02-28",34.4885,35.6302,34.3789,35.5845,453600.0],["2020-03-02",36.0777,36.6897,35.5571,36.6897,470600.0],["2020-03-03",36.7536,37.3838,36.1142,36.2786,385200.0],["2020-03-04",37.3473,37.74,36.7262,37.7309,265000.0],["2020-03-05",36.8906,37.2468,36.3517,36.7993,326500.0],["2020-03-06",35.4658,36.4978,35.3744,36.3426,421800.0],["2020-03-09",34.2784,34.9634,34.0318,34.2236,410200.0],["2020-03-10",36.1142,36.2695,34.6437,35.8676,479500.0],["2020-03-11",34.7168,34.9269,33.8034,34.1688,259600.0],["2020-03-12",31.7849,32.4882,28.7708,31.173,373000.0],["2020-03-13",33.9678,34.0866,31.7392,33.6573,441900.0],["2020-03-16",28.6521,32.2325,28.6521,30.9538,484800.0],["2020-03-17",31.4013,33.4746,31.4013,33.4564,420000.0],["2020-03-18",31.2186,34.6894,31.2186,34.6711,907800.0],["2020-03-19",36.4978,39.7311,36.1234,39.037,1217400.0],["2020-03-20",39.0096,40.8637,37.8222,38.2332,1138400.0],["2020-03-23",38.763,38.8178,36.7262,37.5208,632900.0],["2020-03-24",38.3611,38.699,36.9271,37.7674,386500.0],["2020-03-25",38.078,39.2562,37.3473,37.9318,486900.0],["2020-03-26",37.5208,38.8178,37.4569,38.8178,578000.0],["2020-03-27",37.7674,38.3337,36.5527,37.5573,424400.0],["2020-03-30",39.1831,39.9229,39.0187,39.8042,316000.0],["2020-03-31",39.7585,39.859,38.6534,39.2105,390500.0],["2020-04-01",38.8543,39.7859,38.5894,38.9,345100.0],["2020-04-02",39.0461,39.2927,38.4616,38.9913,177400.0],["2020-04-03",39.585,39.9412,39.0918,39.3475,245800.0],["2020-04-06",41.1012,41.3569,40.544,41.1195,397200.0],["2020-04-07",40.9094,41.1103,39.7311,39.7585,380700.0],["2020-04-08",40.4892,40.818,40.197,40.6536,190900.0],["2020-04-09",41.0281,41.1012,40.3796,40.6719,175100.0],["2020-04-13",40.8546,40.8546,40.2061,40.5075,146800.0],["2020-04-14",41.6766,42.2886,41.5031,41.9049,303100.0],["2020-04-15",41.5213,41.7771,41.0646,41.4848,186300.0],["2020-04-16",41.7131,41.8958,41.1103,41.8501,184200.0],["2020-04-17",42.252,42.4438,41.8684,42.3708,241300.0],["2020-04-20",42.1789,42.8548,42.1515,42.2885,294500.0],["2020-04-21",42.864,42.864,41.7771,41.9415,343400.0],["2020-04-22",43.0832,43.3207,42.6996,42.864,274500.0],["2020-04-23",42.8548,43.2476,42.4986,42.6356,156100.0],["2020-04-24",43.0558,43.6495,42.6996,43.3937,257400.0],["2020-04-27",43.6495,44.1061,43.5581,43.9326,321700.0],["2020-04-28",43.3663,43.6586,43.0375,43.1654,384000.0],["2020-04-29",43.8321,44.7181,43.5764,44.1883,410700.0],["2020-04-30",44.0422,44.2431,43.6951,44.097,248400.0],["2020-05-01",43.1745,43.4759,42.4712,42.6539,321600.0],["2020-05-04",44.3162,44.3619,43.5947,44.1244,443600.0],["2020-05-05",43.96,44.3893,43.6038,43.9965,384200.0],["2020-05-06",44.5171,45.5127,44.4349,45.056,380600.0],["2020-05-07",45.7228,45.7593,44.7546,45.5401,381000.0],["2020-05-08",45.6863,47.0198,45.6589,46.9376,633700.0],["2020-05-11",45.805,47.1568,45.7593,46.6727,1958900.0],["2020-05-12",49.3032,49.3123,47.1842,47.3668,2687600.0],["2020-05-13",48.8099,49.7142,47.5495,48.5999,2070200.0],["2020-05-14",47.4673,48.2437,47.3851,48.1066,792900.0],["2020-05-15",48.1706,48.7643,47.6226,48.4172,672300.0],["2020-05-18",49.7416,50.1891,49.157,49.906,737700.0],["2020-05-19",50.3535,51.3491,50.3535,50.7919,705100.0],["2020-05-20",52.1254,52.847,51.7236,52.299,821600.0],["2020-05-21",51.4952,51.8971,50.2439,50.6367,546400.0],["2020-05-22",51.0933,51.7692,50.8011,51.5774,465100.0],["2020-05-26",52.3903,52.4634,51.5409,51.5683,613800.0],["2020-05-27",49.9608,50.2256,49.1479,50.0978,613200.0],["2020-05-28",52.0615,52.7282,51.5135,52.0615,1088100.0],["2020-05-29",54.3358,54.7102,53.3128,54.2901,1236700.0],["2020-06-01",54.0983,54.5458,53.7878,54.1714,468400.0],["2020-06-02",52.0524,53.1393,51.8423,53.1027,799900.0],["2020-06-03",52.646,53.0297,52.5547,52.7556,501400.0],["2020-06-04",53.1941,53.9978,53.1301,53.8243,491600.0],["2020-06-05",52.5912,52.8927,52.3812,52.8653,631700.0],["2020-06-08",52.3081,53.0023,51.8697,52.7556,548800.0],["2020-06-09",52.9292,54.5184,52.9292,54.4545,552700.0],["2020-06-10",55.1304,55.5231,54.7285,55.2309,430100.0],["2020-06-11",54.4271,54.7376,52.8927,53.0114,622200.0],["2020-06-12",53.4224,53.7056,52.4268,52.9475,468400.0],["2020-06-15",53.2763,55.0116,53.0936,54.5824,410900.0],["2020-06-16",55.5871,55.8519,55.103,55.5505,507400.0],["2020-06-17",56.5826,57.3407,56.5552,56.6922,564200.0],["2020-06-18",56.7653,56.884,55.8976,56.1807,435700.0],["2020-06-19",56.2082,56.5096,55.4501,56.0803,615800.0],["2020-06-22",57.496,57.6695,57.1306,57.5691,301100.0],["2020-06-23",57.7883,58.0349,57.2311,57.3042,497400.0],["2020-06-24",57.4047,57.633,56.5552,56.8749,452000.0],["2020-06-25",56.8566,57.5143,56.3178,57.4321,332800.0],["2020-06-26",57.6878,58.0897,57.0484,57.3224,240500.0],["2020-06-29",58.1719,58.4368,57.6695,58.3454,363100.0],["2020-06-30",58.93,59.7063,58.7473,59.5693,427500.0],["2020-07-01",59.003,59.341,58.1993,58.9939,675800.0],["2020-07-02",58.9756,59.8799,58.8478,59.3044,396100.0],["2020-07-06",59.7337,60.6105,59.6972,60.1356,331100.0],["2020-07-07",59.6241,60.3274,59.4871,59.4963,467000.0],["2020-07-08",60.0991,60.4918,59.9164,60.4187,296300.0],["2020-07-09",61.0307,61.7066,60.5557,61.6974,460300.0],["2020-07-10",61.9532,61.9989,60.9394,61.2225,252400.0],["2020-07-13",61.7979,62.4373,59.9255,60.1265,367600.0],["2020-07-14",59.7885,60.4735,59.0578,60.3457,416200.0],["2020-07-15",61.0489,61.2773,60.3183,61.0033,335800.0],["2020-07-16",61.3047,62.3642,61.1586,62.2546,532000.0],["2020-07-17",62.4921,64.2274,62.4647,63.9169,651100.0],["2020-07-20",63.6338,65.4605,63.4054,65.2413,1319800.0],["2020-07-21",65.2413,65.5244,63.9717,64.3097,1374000.0],["2020-07-22",66.6022,67.4516,65.2595,66.2642,1282700.0],["2020-07-23",65.835,66.0816,63.5333,63.8164,884500.0],["2020-07-24",62.9031,63.3689,61.8253,62.9122,831000.0],["2020-07-27",63.8347,65.2961,63.7799,65.1773,459600.0],["2020-07-28",64.1909,64.3097,63.4054,63.7525,373400.0],["2020-07-29",64.264,65.4331,64.2274,65.1317,270800.0],["2020-07-30",64.8029,66.4834,64.7846,66.4652,363200.0],["2020-07-31",66.8945,67.0132,65.7254,66.8762,371400.0],["2020-08-03",67.3694,68.027,67.1959,67.6069,492100.0],["2020-08-04",65.7893,66.6387,65.7619,66.6113,334000.0],["2020-08-05",66.931,67.543,66.8488,67.4608,308100.0],["2020-08-06",67.4242,68.091,66.8671,67.9357,286000.0],["2020-08-07",67.6069,67.8718,65.8441,66.7027,579600.0],["2020-08-10",65.7893,66.2368,65.086,65.8258,381100.0],["2020-08-11",65.7071,66.5474,65.4879,65.6249,379600.0],["2020-08-12",66.6844,67.8352,66.3099,67.3511,236600.0],["2020-08-13",67.6526,68.7303,67.5429,68.1092,338200.0],["2020-08-14",67.9996,68.1823,67.1411,67.3877,200400.0],["2020-08-17",68.2645,69.3423,68.2554,69.0409,316600.0],["2020-08-18",67.6252,68.1914,67.2507,68.1092,397700.0],["2020-08-19",68.0818,68.8308,67.7622,68.0362,444000.0],["2020-08-20",68.2554,69.0317,68.0088,68.9769,264800.0],["2020-08-21",67.1867,68.4198,67.0497,68.3467,501700.0],["2020-08-24",68.5476,68.575,67.4059,67.7256,400300.0],["2020-08-25",67.479,67.6525,67.0497,67.4881,390200.0],["2020-08-26",67.6069,68.4928,67.4881,68.3376,331500.0],["2020-08-27",68.502,68.502,65.9446,66.5382,492100.0],["2020-08-28",65.7619,66.3738,65.5701,66.045,629900.0],["2020-08-31",67.1228,69.4153,67.0954,68.301,1103200.0],["2020-09-01",68.9586,69.4884,68.4015,69.2692,592200.0],["2020-09-02",69.4701,69.8994,68.3832,69.05,525300.0],["2020-09-03",67.5886,67.5977,63.9626,64.3279,865900.0],["2020-09-04",64.0996,64.6202,61.9258,64.0448,727100.0],["2020-09-08",61.4234,62.6839,60.9942,61.0855,684900.0],["2020-09-09",63.1314,63.9717,62.6473,63.5242,510600.0],["2020-09-10",64.0356,64.0904,61.9988,62.2637,367200.0],["2020-09-11",63.7708,63.9717,62.282,62.8209,425900.0],["2020-09-14",63.9078,64.675,63.8256,64.3736,343800.0],["2020-09-15",65.3235,65.5975,64.2914,64.8759,422100.0],["2020-09-16",65.9994,66.1638,63.9534,63.9717,315900.0],["2020-09-17",64.4284,65.2047,63.7616,64.3644,916900.0],["2020-09-18",66.782,66.782,64.4699,65.2745,936900.0],["2020-09-21",65.6629,67.8455,65.3392,67.753,705900.0],["2020-09-22",67.1241,67.9287,66.3195,67.79,444400.0],["2020-09-23",68.1322,69.0293,67.4108,67.4941,534700.0],["2020-09-24",65.5889,71.1934,65.404,67.716,2661300.0],["2020-09-25",66.5507,67.716,66.3288,67.642,640700.0],["2020-09-28",67.827,69.4362,67.6513,69.3437,659800.0],["2020-09-29",69.9726,71.6836,69.9171,71.3414,615600.0],["2020-09-30",71.3506,72.5899,70.9899,71.4986,719900.0],["2020-10-01",72.5991,72.9691,71.5818,72.6176,488800.0],["2020-10-02",71.6373,72.5899,71.5633,71.9333,363200.0],["2020-10-05",73.3575,74.791,73.3483,74.6985,441900.0],["2020-10-06",70.1853,71.6096,69.464,70.1298,1657500.0],["2020-10-07",70.8512,71.0177,70.1946,70.5645,309300.0],["2020-10-08",71.1749,71.5726,71.0177,71.2211,352700.0],["2020-10-09",72.5067,73.6719,72.3679,73.561,322000.0],["2020-10-12",74.2453,75.5956,74.0511,75.1147,416000.0],["2020-10-13",74.8742,75.0962,74.2823,74.5875,451900.0],["2020-10-14",75.0777,75.1239,73.9864,74.1251,289500.0],["2020-10-15",73.3575,73.9771,72.7564,73.7829,314200.0],["2020-10-16",74.495,74.8002,73.7922,73.8292,296800.0],["2020-10-19",74.4858,74.7725,73.4407,74.0141,748400.0],["2020-10-20",86.7305,88.5155,84.067,85.6762,7572900.0],["2020-10-21",85.9722,88.016,84.9086,85.2601,1931700.0],["2020-10-22",85.2508,85.4358,81.7364,82.3931,1166400.0],["2020-10-23",81.7179,81.8474,80.2937,81.4035,820700.0],["2020-10-26",79.1469,80.6174,78.6198,79.3781,1118200.0],["2020-10-27",81.5885,81.6625,80.34,80.4972,667300.0],["2020-10-28",79.1192,79.4151,78.2683,79.1469,985300.0],["2020-10-29",80.6914,80.7284,78.629,78.666,646100.0],["2020-10-30",78.703,78.7862,77.0846,78.2868,635000.0],["2020-11-02",78.4071,78.9712,77.6857,78.6845,488600.0],["2020-11-03",80.2475,81.8197,79.8036,81.5145,545400.0],["2020-11-04",81.2278,83.2254,81.2093,82.9295,571400.0],["2020-11-05",85.8889,87.2484,85.3895,86.6473,695600.0],["2020-11-06",86.5826,87.4704,86.1387,86.8785,530300.0],["2020-11-09",77.5285,77.695,69.4732,70.2131,5070900.0],["2020-11-10",73.8939,74.1528,70.2316,72.2569,2928600.0],["2020-11-11",76.1597,77.51,75.1424,76.6221,1413300.0],["2020-11-12",76.9181,77.2233,74.9205,75.6973,896300.0],["2020-11-13",76.5204,77.3158,75.5771,76.9088,853400.0],["2020-11-16",74.9575,77.2048,74.7817,76.6869,635000.0],["2020-11-17",75.7621,76.1875,74.458,74.8465,650800.0],["2020-11-18",75.8638,75.8823,74.1991,74.9667,841800.0],["2020-11-19",76.206,77.7597,75.6326,77.4915,721900.0],["2020-11-20",76.7516,78.1296,76.5204,77.4267,626200.0],["2020-11-23",77.6302,77.658,75.1147,75.3274,668100.0],["2020-11-24",75.0222,76.4557,74.7077,76.3447,665700.0],["2020-11-25",76.9736,79.5816,76.9551,79.4799,1062900.0],["2020-11-27",79.4891,80.5989,79.0175,80.4139,543700.0],["2020-11-30",82.2821,83.5676,81.1076,83.5121,1189300.0],["2020-12-01",80.4417,81.7087,79.9608,81.5885,971900.0],["2020-12-02",80.8024,81.0983,79.6741,79.9793,601400.0],["2020-12-03",80.6822,80.7839,79.9515,80.155,610500.0],["2020-12-04",79.2579,80.7746,78.8325,80.7561,688700.0],["2020-12-07",80.0718,82.1896,80.0625,81.7457,625200.0],["2020-12-08",81.385,83.6878,81.274,82.9202,559500.0],["2020-12-09",83.1422,83.2994,80.8671,81.5237,458000.0],["2020-12-10",81.237,83.1699,81.0336,82.8647,368300.0],["2020-12-11",82.3653,84.3722,82.1896,83.0405,527400.0],["2020-12-14",83.3641,83.8543,82.5688,82.6705,440700.0],["2020-12-15",83.7618,84.141,83.0775,83.6046,563300.0],["2020-12-16",84.7052,85.1398,84.0855,84.5757,664000.0],["2020-12-17",86.3698,86.9895,85.7317,86.6658,603600.0],["2020-12-18",86.6103,87.7386,85.9352,87.7201,570700.0],["2020-12-21",86.3791,88.0623,85.8427,87.9143,573000.0],["2020-12-22",87.4427,88.7282,87.2484,87.8773,705000.0],["2020-12-23",87.6091,87.8588,86.6473,86.7583,324200.0],["2020-12-24",86.9802,87.3132,85.8242,85.9722,182600.0],["2020-12-28",88.3675,88.3675,86.3329,87.1652,445000.0],["2020-12-29",88.9779,89.5143,88.1085,89.0611,724500.0],["2020-12-30",90.4114,90.6056,89.6345,89.9859,604200.0],["2020-12-31",90.6148,90.92,89.3571,89.8842,512500.0],["2021-01-04",92.1963,92.6772,88.3305,91.068,1161100.0],["2021-01-05",91.5396,92.2888,91.1697,92.1593,624900.0],["2021-01-06",89.8565,92.6587,89.6253,91.5397,750500.0],["2021-01-07",92.594,96.0991,92.594,95.5164,739000.0],["2021-01-08",96.4227,97.8932,95.9788,96.9684,1206100.0],["2021-01-11",94.5823,94.9708,93.417,94.2956,945600.0],["2021-01-12",94.7581,95.0263,93.4448,94.2679,489800.0],["2021-01-13",95.4517,96.6447,95.1557,95.9233,537800.0],["2021-01-14",95.0355,96.6725,94.943,96.0066,1236200.0],["2021-01-15",95.4609,95.9973,92.9176,93.3246,809000.0],["2021-01-19",95.2112,95.6644,89.0241,90.3836,3431300.0],["2021-01-20",92.9639,94.5176,91.5027,92.8529,1656400.0],["2021-01-21",94.795,97.625,94.0922,97.0424,1344500.0],["2021-01-22",95.4794,96.7742,95.3684,96.3672,767000.0],["2021-01-25",97.2551,98.0042,95.091,96.7834,1057500.0],["2021-01-26",95.8586,96.4413,93.9905,94.8875,683100.0],["2021-01-27",94.7303,99.7614,93.5465,98.9383,1596500.0],["2021-01-28",98.9475,101.4723,98.2632,99.1233,1001900.0],["2021-01-29",97.1071,97.9025,94.7951,97.0331,1055800.0],["2021-02-01",97.6065,98.3741,96.6725,97.9857,677800.0],["2021-02-02",99.5394,102.2214,99.4007,101.6018,903000.0],["2021-02-03",102.1012,102.1012,100.1961,100.9452,689000.0],["2021-02-04",101.3983,101.6665,99.9741,101.4538,593300.0],["2021-02-05",101.9162,103.5069,101.685,103.4422,668800.0],["2021-02-08",104.0434,106.1242,103.7289,105.2641,951200.0],["2021-02-09",105.7173,108.0849,105.6988,107.4005,653600.0],["2021-02-10",108.7045,108.7507,106.2259,107.0953,584800.0],["2021-02-11",107.9276,109.7588,107.5855,109.7126,765500.0],["2021-02-12",108.5935,109.7865,108.3161,109.6756,674200.0],["2021-02-16",111.0258,111.2015,108.9265,109.4166,707800.0],["2021-02-17",107.7889,108.612,104.737,106.4572,653400.0],["2021-02-18",106.3647,107.4652,105.0607,107.086,576500.0],["2021-02-19",108.4733,108.5658,107.2618,107.6594,485700.0],["2021-02-22",107.2525,107.271,104.1358,104.5243,707500.0],["2021-02-23",99.8354,102.7393,95.5627,102.2677,1692300.0],["2021-02-24",101.3613,101.944,99.5949,101.8885,805800.0],["2021-02-25",100.8064,102.0642,97.2273,97.8747,1071500.0],["2021-02-26",99.114,101.1671,97.7545,99.9186,960800.0],["2021-03-01",99.4932,100.714,98.8643,99.4007,1212000.0],["2021-03-02",100.9822,101.0007,99.0955,99.4654,617300.0],["2021-03-03",98.3649,98.7348,91.8726,93.1859,1862800.0],["2021-03-04",92.1315,92.9916,86.3051,87.3039,3025100.0],["2021-03-05",89.6068,89.7177,84.5387,88.0346,2159700.0],["2021-03-08",86.3976,87.4149,84.141,84.2982,1635200.0],["2021-03-09",88.9409,90.5039,88.386,89.7085,1285900.0],["2021-03-10",90.7998,91.1142,88.0346,88.5894,790600.0],["2021-03-11",92.298,93.2136,90.92,92.9639,795600.0],["2021-03-12",91.0217,91.8171,90.0137,91.5212,656500.0],["2021-03-15",92.0206,93.3431,91.2622,93.1859,517600.0],["2021-03-16",93.9072,94.7581,92.9824,94.1569,686000.0],["2021-03-17",91.7524,94.0552,90.6796,93.565,608600.0],["2021-03-18",92.8067,94.1292,92.3905,92.8067,772600.0],["2021-03-19",93.4078,94.6933,92.5662,93.9072,668900.0],["2021-03-22",96.247,97.2551,95.4979,96.6909,718400.0],["2021-03-23",97.9302,99.2527,97.4216,97.81,902500.0],["2021-03-24",97.6528,97.7823,93.6575,94.5454,1028700.0],["2021-03-25",93.8425,94.7488,93.1304,94.5546,514600.0],["2021-03-26",94.8598,96.4135,94.7766,96.173,855700.0],["2021-03-29",96.2748,96.4967,94.4066,95.1835,540200.0],["2021-03-30",94.8968,95.7014,94.1477,95.4702,443600.0],["2021-03-31",95.9973,97.7083,95.8863,96.6447,517600.0],["2021-04-01",98.4666,100.0111,98.0782,99.8631,439900.0],["2021-04-05",101.2781,101.3891,99.6689,101.1949,448000.0],["2021-04-06",101.0561,101.1764,98.9198,99.299,950100.0],["2021-04-07",98.0227,98.8181,97.3753,97.8747,622500.0],["2021-04-08",100.5382,101.2689,99.5487,100.7694,562700.0],["2021-04-09",100.2238,100.8157,99.9279,100.8157,492100.0],["2021-04-12",100.4643,100.9822,99.6597,100.0111,526100.0],["2021-04-13",101.7128,102.6191,100.4643,101.2596,521200.0],["2021-04-14",102.6561,102.6931,101.5093,101.5556,435500.0],["2021-04-15",102.7301,103.137,101.9347,102.7671,434900.0],["2021-04-16",103.1925,105.1994,102.8503,104.9219,585700.0],["2021-04-19",104.774,106.0317,104.626,105.4861,725300.0],["2021-04-20",104.5613,105.1347,103.4607,104.4133,741600.0],["2021-04-21",102.8596,105.5878,102.7856,105.4121,542000.0],["2021-04-22",105.8745,106.3832,104.848,105.6711,710200.0],["2021-04-23",107.3172,108.3346,106.7531,108.2051,518900.0],["2021-04-26",107.2063,107.3727,106.004,106.3369,616700.0],["2021-04-27",105.4861,106.0595,104.7555,105.9392,499200.0],["2021-04-28",105.3566,105.5231,103.1648,103.7012,906600.0],["2021-04-29",103.9231,104.0988,98.3556,100.9359,1836500.0],["2021-04-30",101.981,105.0884,101.9162,102.5451,1508700.0],["2021-05-03",102.5636,102.5914,101.3521,101.9995,1016300.0],["2021-05-04",102.4157,103.3405,101.3614,102.9058,921600.0],["2021-05-05",104.848,105.3289,103.7012,104.33,522500.0],["2021-05-06",103.4885,103.5624,101.981,103.4607,442100.0],["2021-05-07",104.0618,106.9288,104.0526,105.9485,920500.0],["2021-05-10",103.4422,103.4422,100.1221,100.2423,1203200.0],["2021-05-11",96.9591,98.3556,95.7476,97.7545,1414300.0],["2021-05-12",95.7661,96.3395,91.7801,92.2703,1622800.0],["2021-05-13",93.5465,94.2309,91.142,92.4552,903000.0],["2021-05-14",94.2956,97.7545,93.6945,97.3938,1212800.0],["2021-05-17",97.884,98.5499,97.0146,97.847,706700.0],["2021-05-18",100.2793,100.3255,98.855,99.0493,744400.0],["2021-05-19",98.5684,101.1394,98.1522,100.9544,652700.0],["2021-05-20",102.2029,104.5058,102.0827,104.3855,642300.0],["2021-05-21",104.5058,105.3011,102.2029,102.2214,844600.0],["2021-05-24",102.2214,106.1612,102.2214,105.0052,622600.0],["2021-05-25",106.3554,107.4745,106.1889,107.345,580100.0],["2021-05-26",108.723,110.8408,108.723,110.6096,878000.0],["2021-05-27",110.0547,112.9217,110.0547,112.8292,831800.0],["2021-05-28",112.6165,114.4292,112.6165,113.8465,499700.0],["2021-06-01",116.9632,118.5169,115.7332,117.9898,1234100.0],["2021-06-02",118.9978,122.1793,118.4892,121.4116,1263700.0],["2021-06-03",121.2544,121.9666,120.0614,120.3019,939700.0],["2021-06-04",120.5885,123.0763,120.5793,122.2717,626400.0],["2021-06-07",123.1041,123.3261,121.9943,123.3076,544600.0],["2021-06-08",125.222,126.7664,124.7318,126.3225,885900.0],["2021-06-09",127.6173,129.6334,127.3028,128.2739,1116100.0],["2021-06-10",123.4833,125.6196,121.3284,122.5954,1517000.0],["2021-06-11",119.2568,119.8487,117.6661,118.6002,1451600.0],["2021-06-14",118.4152,119.9874,117.4071,119.2938,728300.0],["2021-06-15",120.7828,120.8475,118.6926,118.8961,494600.0],["2021-06-16",119.3215,119.8949,116.991,118.443,463900.0],["2021-06-17",115.9737,117.4904,115.7055,116.6488,794200.0],["2021-06-18",114.9286,116.0199,112.746,114.4754,1017900.0],["2021-06-21",114.6789,117.8048,114.5032,116.843,520700.0],["2021-06-22",114.5402,116.658,114.0777,116.621,678200.0],["2021-06-23",115.7887,116.6765,115.5945,115.7887,398900.0],["2021-06-24",117.2962,117.2962,115.6777,116.1956,395000.0],["2021-06-25",112.783,113.2824,111.3125,111.6732,1458500.0],["2021-06-28",112.0431,113.3564,112.0431,112.6443,584900.0],["2021-06-29",112.7367,114.0315,112.7182,114.0223,619400.0],["2021-06-30",111.9414,112.524,111.2848,111.8304,623300.0],["2021-07-01",111.8767,111.9414,110.6281,111.257,405300.0],["2021-07-02",112.8385,114.2905,112.5333,114.2072,531600.0],["2021-07-06",114.9194,115.2153,114.1332,114.8361,545400.0],["2021-07-07",115.687,118.7666,114.3275,117.2962,871500.0],["2021-07-08",115.1506,117.6106,114.8546,117.0464,677300.0],["2021-07-09",115.6037,117.1389,115.2338,116.695,625300.0],["2021-07-12",117.9158,118.0638,115.354,115.5112,510100.0],["2021-07-13",111.6824,114.3367,111.553,113.0419,555200.0],["2021-07-14",112.6443,113.4859,111.8582,112.0246,428900.0],["2021-07-15",111.7472,112.2466,109.6663,110.5357,601000.0],["2021-07-16",111.1738,111.553,108.9912,109.0467,545400.0],["2021-07-19",107.9276,110.2212,107.7519,109.1207,571500.0],["2021-07-20",109.0097,109.7218,108.3068,109.1576,324500.0],["2021-07-21",111.6547,112.3206,109.9715,112.0709,543600.0],["2021-07-22",113.0234,113.1714,110.8778,111.257,1233000.0],["2021-07-23",111.9876,112.0616,110.175,111.22,1257700.0],["2021-07-26",111.8212,113.0697,110.9796,111.7842,1292400.0],["2021-07-27",103.285,103.3127,98.6886,100.2978,4098500.0],["2021-07-28",100.1406,100.714,98.4112,99.9279,1837900.0],["2021-07-29",100.64,101.3613,99.4562,100.1128,1394500.0],["2021-07-30",100.9822,101.833,100.2146,100.8527,987200.0],["2021-08-02",101.6758,101.8515,99.7429,100.0296,1160200.0],["2021-08-03",99.9094,101.0839,99.6597,100.5475,733100.0],["2021-08-04",100.6492,101.3798,99.9741,100.5382,907200.0],["2021-08-05",101.7313,102.7948,101.0931,102.0272,710700.0],["2021-08-06",100.9729,101.4168,98.6146,99.3082,811600.0],["2021-08-09",100.1406,101.0376,99.5764,100.6215,520900.0],["2021-08-10",100.8897,101.0284,99.225,99.7059,583200.0],["2021-08-11",101.3613,101.4261,99.5209,100.0851,488600.0],["2021-08-12",100.2608,101.0007,99.9741,100.6122,511200.0],["2021-08-13",100.3255,100.5752,98.9753,99.5024,553200.0],["2021-08-16",99.9371,100.6215,98.966,100.5382,512900.0],["2021-08-17",100.6215,100.6677,99.2527,100.1128,529200.0],["2021-08-18",99.8631,100.0111,97.4863,97.551,816800.0],["2021-08-19",95.5534,96.0436,94.6933,95.2205,1220900.0],["2021-08-20",96.7834,97.4771,96.2285,97.3383,548800.0],["2021-08-23",98.4666,99.6042,98.0874,99.5394,458300.0],["2021-08-24",99.4007,99.4469,98.0874,98.3001,698700.0],["2021-08-25",97.6898,97.9487,96.3858,97.0146,862300.0],["2021-08-26",96.8389,97.7083,96.6632,96.8667,474100.0],["2021-08-27",95.7199,97.4678,95.5257,96.8112,1009200.0],["2021-08-30",96.3858,98.2632,96.2285,97.9302,780900.0],["2021-08-31",95.8309,96.173,94.3511,94.6563,887300.0],["2021-09-01",95.6644,96.6724,95.3777,95.6551,597500.0],["2021-09-02",95.1835,95.3222,93.491,93.6205,617800.0],["2021-09-03",95.1372,95.6829,94.7673,95.1372,468000.0],["2021-09-07",95.8216,96.4412,95.3592,95.5072,404400.0],["2021-09-08",94.2679,94.4991,92.113,93.2783,803800.0],["2021-09-09",93.1396,94.2124,93.0749,93.3801,491000.0],["2021-09-10",94.3974,94.8783,93.4078,93.5835,298300.0],["2021-09-13",92.2518,92.7512,91.0218,91.6691,633300.0],["2021-09-14",92.5292,92.7974,91.2252,91.5674,591600.0],["2021-09-15",90.7813,90.9385,89.7177,90.7073,554400.0],["2021-09-16",88.8022,90.809,88.4692,90.4484,962900.0],["2021-09-17",87.0912,89.0704,87.045,88.5617,1844000.0],["2021-09-20",87.7202,89.4667,87.4867,89.1212,1023700.0],["2021-09-21",90.326,90.6903,89.0184,89.0184,729600.0],["2021-09-22",92.7544,93.0906,91.26,91.5495,981700.0],["2021-09-23",93.4082,94.1273,92.7824,93.4735,729900.0],["2021-09-24",92.4742,93.0532,92.0819,92.7917,500500.0],["2021-09-27",91.0825,91.5869,90.326,90.3914,1126400.0],["2021-09-28",84.4886,86.3379,82.9942,84.3111,2493800.0],["2021-09-29",84.6287,84.9836,82.8634,83.2557,783000.0],["2021-09-30",83.0502,83.9842,82.2003,82.3311,1139800.0],["2021-10-01",82.8354,82.9755,81.0048,82.6673,754000.0],["2021-10-04",82.658,82.742,80.874,81.5745,844000.0],["2021-10-05",81.6212,82.1816,81.1823,81.6212,903300.0],["2021-10-06",80.4911,81.7894,79.9868,81.6493,1260100.0],["2021-10-07",81.752,82.9288,81.5465,81.9761,559400.0],["2021-10-08",83.0035,83.0222,81.9014,82.0509,559400.0],["2021-10-11",82.0042,82.3684,81.1729,81.3037,499600.0],["2021-10-12",81.696,82.714,81.1823,81.7426,1053000.0],["2021-10-13",82.6206,84.1056,82.5832,83.0876,1158900.0],["2021-10-14",84.5633,84.8902,83.2464,83.7694,575800.0],["2021-10-15",82.4058,82.7047,81.5278,82.1256,1067700.0],["2021-10-18",82.9288,85.1143,82.8354,84.666,1008500.0],["2021-10-19",84.666,85.0396,83.9562,84.0216,697500.0],["2021-10-20",84.6754,85.0396,83.9002,84.0216,545700.0],["2021-10-21",84.7314,84.7968,83.8254,84.3298,874000.0],["2021-10-22",84.3298,84.4138,83.3865,83.7694,872700.0],["2021-10-25",83.0783,84.1523,82.6486,83.5079,987500.0],["2021-10-26",77.0073,81.6866,76.97,78.7539,4091000.0],["2021-10-27",79.0528,79.5758,77.7265,77.7265,754900.0],["2021-10-28",78.1094,79.1835,77.9693,78.7352,539700.0],["2021-10-29",78.1468,78.6231,77.2595,77.549,626600.0],["2021-11-01",76.2321,77.6705,76.1294,77.3155,882600.0],["2021-11-02",76.2508,76.8112,74.8965,74.9432,1208800.0],["2021-11-03",74.2988,75.4849,74.1773,75.3728,873600.0],["2021-11-04",76.2508,76.6898,75.4196,75.5036,480600.0],["2021-11-05",74.2801,74.7658,73.5609,74.084,709500.0],["2021-11-08",74.9245,75.0553,74.0933,74.1867,820600.0],["2021-11-09",74.2801,74.663,73.8691,74.2054,458300.0],["2021-11-10",74.2707,74.5976,72.9725,73.4488,511400.0],["2021-11-11",73.5236,74.0092,73.3368,73.645,495700.0],["2021-11-12",75.3915,76.092,74.635,75.8305,977000.0],["2021-11-15",75.569,76.0079,74.7097,74.7564,355700.0],["2021-11-16",74.4669,74.8685,73.7664,74.4575,517000.0],["2021-11-17",74.8311,75.4195,74.2988,74.3455,686300.0],["2021-11-18",74.4015,74.7844,73.262,74.7751,739400.0],["2021-11-19",76.6057,77.6985,75.8492,76.1761,1239500.0],["2021-11-22",76.036,76.5777,75.158,75.6717,964800.0],["2021-11-23",75.1113,76.1761,74.1773,74.9806,872500.0],["2021-11-24",73.8224,75.3448,73.6169,75.1393,555000.0],["2021-11-26",77.7825,80.8367,77.7825,79.1742,2322300.0],["2021-11-29",75.5877,76.5777,75.5877,76.1854,1116200.0],["2021-11-30",75.3448,75.9146,73.3461,74.4389,766500.0],["2021-12-01",75.2608,76.008,73.9252,73.9252,856800.0],["2021-12-02",73.8411,74.4108,72.9258,74.0559,713600.0],["2021-12-03",73.7477,73.7571,71.6369,72.4401,539400.0],["2021-12-06",72.3374,73.7477,71.7303,73.4395,615300.0],["2021-12-07",73.9999,76.1948,73.9999,76.092,776900.0],["2021-12-08",76.8112,77.0167,76.0173,76.9886,796000.0],["2021-12-09",77.026,77.6518,76.2601,76.5777,759600.0],["2021-12-10",76.4469,76.8019,75.5036,75.9239,427500.0],["2021-12-13",77.8012,78.1748,76.3722,76.4283,1068400.0],["2021-12-14",76.6431,76.6711,75.597,76.1667,585700.0],["2021-12-15",76.7552,77.6238,75.2608,77.521,588400.0],["2021-12-16",77.5957,78.3149,76.6618,77.1661,936300.0],["2021-12-17",77.1661,78.0254,76.6991,77.8012,1127300.0],["2021-12-20",76.1574,76.5497,75.4102,76.4563,500900.0],["2021-12-21",76.9046,78.6138,76.7271,78.5484,670700.0],["2021-12-22",79.4544,79.8653,79.2302,79.7533,540800.0],["2021-12-23",79.7159,79.7346,78.8566,79.2582,448000.0],["2021-12-27",79.2302,79.7533,78.8847,79.2956,361300.0],["2021-12-28",79.389,79.5665,78.3242,78.7165,433300.0],["2021-12-29",78.8006,78.9874,78.2776,78.3243,429200.0],["2021-12-30",78.371,78.9313,78.3336,78.5204,372800.0],["2021-12-31",78.3149,78.6605,77.0073,77.0353,441600.0],["2022-01-03",79.5198,79.6505,78.2402,79.6038,785500.0],["2022-01-04",79.4824,80.1175,78.7539,79.5291,695800.0],["2022-01-05",80.2763,81.7894,79.6318,79.8747,1498100.0],["2022-01-06",78.399,78.6138,75.1954,75.4569,1553700.0],["2022-01-07",74.5603,76.1667,74.4108,75.6437,669700.0],["2022-01-10",75.0553,77.4183,74.4856,77.1661,1002700.0],["2022-01-11",77.1287,80.4351,77.1007,80.2763,2057100.0],["2022-01-12",79.7346,80.5658,78.1468,78.3616,934300.0],["2022-01-13",78.5577,78.6044,76.8392,77.0634,461200.0],["2022-01-14",77.465,79.445,77.3249,79.3236,745900.0],["2022-01-18",76.7552,76.9606,75.0366,75.2701,951700.0],["2022-01-19",74.7191,75.7371,74.0559,74.1493,671700.0],["2022-01-20",75.5036,76.6431,72.8978,72.9445,911900.0],["2022-01-21",72.216,72.2346,69.6568,69.7222,2152300.0],["2022-01-24",68.1251,69.6942,66.4159,69.5354,2190400.0],["2022-01-25",72.3187,73.8038,70.2172,72.6456,3415700.0],["2022-01-26",76.9046,77.2502,73.729,74.4015,2175300.0],["2022-01-27",76.2414,76.3349,74.4015,75.4756,1471500.0],["2022-01-28",75.3355,76.4936,74.4108,76.4469,812600.0],["2022-01-31",76.1574,77.9693,76.1574,77.8853,946100.0],["2022-02-01",76.1481,76.4469,74.7377,75.8959,844200.0],["2022-02-02",77.0447,77.437,76.2508,77.0914,728300.0],["2022-02-03",75.3822,75.541,74.1026,74.224,726800.0],["2022-02-04",74.1306,74.4669,73.0939,74.0653,517300.0],["2022-02-07",73.3274,74.0466,73.0192,73.3461,401700.0],["2022-02-08",71.8144,73.7757,71.4875,73.6637,541100.0],["2022-02-09",74.7844,75.4009,74.4949,75.3355,539100.0],["2022-02-10",74.7751,76.6431,74.5229,74.9058,529300.0],["2022-02-11",74.9432,75.3355,72.767,73.4395,464000.0],["2022-02-14",72.8231,73.9625,72.4588,73.4862,389000.0],["2022-02-15",74.9806,75.2421,74.4856,75.0927,550300.0],["2022-02-16",75.6157,76.1014,74.7938,75.9613,398500.0],["2022-02-17",71.2726,71.3474,68.6388,70.4974,2119400.0],["2022-02-18",69.0684,70.3013,68.5454,69.8156,1226900.0],["2022-02-22",69.2459,70.7029,68.3212,68.9097,724900.0],["2022-02-23",70.2172,70.3106,67.6955,67.7141,599600.0],["2022-02-24",65.4352,69.7783,65.3045,69.7222,939800.0],["2022-02-25",69.9277,70.3573,69.0311,69.8623,689200.0],["2022-02-28",68.9657,70.348,68.6855,69.7129,650800.0],["2022-03-01",71.4408,72.4028,68.975,69.6008,826500.0],["2022-03-02",70.1612,72.7764,69.2646,72.6269,887400.0],["2022-03-03",72.9071,73.2994,70.2079,71.0018,1279200.0],["2022-03-04",68.536,72.4588,67.8542,68.3773,1948100.0],["2022-03-07",67.985,68.3212,65.0803,65.1177,975900.0],["2022-03-08",64.4078,65.8275,62.9135,64.7721,1526800.0],["2022-03-09",66.6961,68.9096,66.6587,68.4894,707100.0],["2022-03-10",67.0697,67.2565,65.5473,66.5747,732300.0],["2022-03-11",67.7048,67.7141,65.4072,65.5006,617800.0],["2022-03-14",65.7248,66.2478,64.7254,65.1177,570900.0],["2022-03-15",65.4726,66.033,64.8561,65.8835,640000.0],["2022-03-16",67.5647,68.975,66.3599,68.7229,700600.0],["2022-03-17",67.1537,68.6201,67.0977,68.508,644700.0],["2022-03-18",67.574,69.8436,67.3873,69.7969,601000.0],["2022-03-21",69.3393,69.5074,68.2278,68.7042,689700.0],["2022-03-22",68.5921,69.5541,68.3399,69.2179,665900.0],["2022-03-23",67.7609,68.6201,67.0697,67.1164,465300.0],["2022-03-24",69.8156,72.2627,69.3486,72.216,1738600.0],["2022-03-25",71.721,72.1879,71.1325,71.7396,821100.0],["2022-03-28",72.8511,73.3181,70.8804,72.3934,742000.0],["2022-03-29",73.5702,73.7477,72.2346,72.8884,530900.0],["2022-03-30",72.4308,72.5802,71.0765,71.2633,414600.0],["2022-03-31",70.4227,70.5348,68.8443,68.9097,947900.0],["2022-04-01",67.9103,68.4053,66.4346,66.7241,1493700.0],["2022-04-04",69.9651,71.4408,69.47,71.3941,1431800.0],["2022-04-05",69.825,70.1332,68.5921,69.1245,869600.0],["2022-04-06",66.7148,67.2378,65.6874,66.6307,1317600.0],["2022-04-07",68.1531,68.5641,66.4252,67.3872,686700.0],["2022-04-08",67.49,67.5834,66.3505,66.8175,521700.0],["2022-04-11",65.9582,66.6587,65.3978,66.3225,546400.0],["2022-04-12",66.7988,67.3032,65.5006,65.9115,775300.0],["2022-04-13",65.1363,65.9582,64.0903,65.6313,917100.0],["2022-04-14",66.3505,66.3505,64.5292,64.7347,596000.0],["2022-04-18",64.4919,65.2017,64.0436,65.1457,517100.0],["2022-04-19",65.3231,66.4066,65.0056,66.3318,804400.0],["2022-04-20",65.9956,66.5373,65.2297,65.9956,765600.0],["2022-04-21",67.0043,67.6301,65.2484,65.4726,1195900.0],["2022-04-22",61.8207,62.241,60.7373,60.9614,1791600.0],["2022-04-25",61.4284,63.8101,61.3443,63.4925,1410600.0],["2022-04-26",61.9328,62.6146,60.6252,60.8587,2413300.0],["2022-04-27",60.1955,61.5778,59.7659,59.8593,2326900.0],["2022-04-28",59.934,62.4651,59.1121,61.6432,1619200.0],["2022-04-29",61.6712,62.9041,60.8213,60.9894,1091700.0],["2022-05-02",60.8867,62.68,60.5411,61.9608,1946500.0],["2022-05-03",58.2995,60.9988,58.2061,60.0368,2911600.0],["2022-05-04",59.2522,61.774,58.1968,61.5311,1644400.0],["2022-05-05",59.8219,60.3356,58.1408,58.9907,1304400.0],["2022-05-06",57.4403,58.2342,56.3755,56.9172,1133200.0],["2022-05-09",54.5543,55.3762,53.2,53.3868,1350800.0],["2022-05-10",54.8344,55.9459,53.6203,54.8625,1621600.0],["2022-05-11",54.7784,55.8432,53.1626,53.3027,1205200.0],["2022-05-12",52.6022,55.3295,52.5182,54.0686,1413600.0],["2022-05-13",54.9559,55.9085,54.6757,55.3108,864500.0],["2022-05-16",54.8064,55.18,54.1246,54.4889,791600.0],["2022-05-17",56.03,57.4683,55.0866,57.2348,1579200.0],["2022-05-18",54.9839,55.675,54.0219,54.685,1447400.0],["2022-05-19",54.19,55.8618,53.7697,54.6476,984500.0],["2022-05-20",55.5256,55.6003,53.2186,54.7971,961700.0],["2022-05-23",54.7691,55.1987,54.0873,54.6757,880300.0],["2022-05-24",54.6944,54.8064,52.8918,53.5362,1162700.0],["2022-05-25",53.0505,54.0032,52.817,53.6856,1022600.0],["2022-05-26",53.4335,55.1987,53.4335,54.9839,685400.0],["2022-05-27",55.4229,56.3755,55.4042,56.2448,594300.0],["2022-05-31",56.6277,57.6177,56.142,56.7771,721300.0],["2022-06-01",57.4496,57.7018,56.0673,56.3008,614300.0],["2022-06-02",56.609,57.8699,56.4969,57.8606,542400.0],["2022-06-03",57.0387,57.2535,55.9272,56.2168,586000.0],["2022-06-06",56.5063,56.9359,55.8432,56.1701,478400.0],["2022-06-07",54.3301,56.3008,54.3301,56.2635,565800.0],["2022-06-08",56.1887,56.4502,55.3481,55.4602,349400.0],["2022-06-09",55.0866,55.2174,53.3027,53.3027,563700.0],["2022-06-10",52.4434,52.5462,51.4908,51.5188,713000.0],["2022-06-13",49.4547,50.1365,48.4366,48.4927,935200.0],["2022-06-14",48.5394,49.3426,48.0257,48.558,855900.0],["2022-06-15",48.7075,50.3513,48.7075,49.931,1107400.0],["2022-06-16",48.913,48.913,47.6801,47.7828,832100.0],["2022-06-17",48.3339,49.8189,47.9043,49.5201,1237900.0],["2022-06-21",50.2019,51.0985,50.0618,50.2859,845700.0],["2022-06-22",49.6321,50.398,49.3613,49.6788,972900.0],["2022-06-23",49.2492,50.426,48.7729,50.2205,2050700.0],["2022-06-24",51.4254,52.761,51.3694,52.4715,765100.0],["2022-06-27",52.0605,52.2473,51.1545,51.4441,583400.0],["2022-06-28",51.4721,51.6776,49.6975,49.7349,432900.0],["2022-06-29",49.025,49.5014,48.5767,49.1184,577800.0],["2022-06-30",48.7448,49.2492,47.9883,48.6234,579600.0],["2022-07-01",48.0537,48.8382,47.6427,48.2965,625000.0],["2022-07-05",46.578,48.035,46.4192,48.0163,842500.0],["2022-07-06",48.3993,48.9783,48.007,48.2872,718600.0],["2022-07-07",48.6047,50.1925,48.5674,50.1178,753600.0],["2022-07-08",49.8843,51.0705,49.7629,50.8837,682000.0],["2022-07-11",50.5381,50.5755,49.5948,49.6508,509700.0],["2022-07-12",50.0711,50.4634,49.38,49.6041,618500.0],["2022-07-13",48.3152,49.2118,47.8576,49.0437,619700.0],["2022-07-14",48.4086,49.0811,47.7455,48.9503,595200.0],["2022-07-15",49.6321,49.7816,48.7729,49.7442,519000.0],["2022-07-18",50.809,51.304,49.8189,50.0991,852100.0],["2022-07-19",51.0518,52.5368,50.9304,52.2847,951100.0],["2022-07-20",52.0979,53.1159,51.9484,52.8077,714500.0],["2022-07-21",52.8544,53.4708,52.6583,53.3961,654600.0],["2022-07-22",52.0231,52.3594,50.7716,51.1078,1394600.0],["2022-07-25",50.9024,51.0518,49.4827,49.8563,1704700.0],["2022-07-26",49.5014,51.9858,49.4173,51.4347,2446800.0],["2022-07-27",49.025,51.0892,48.997,50.921,2102400.0],["2022-07-28",51.5842,51.7523,50.5101,51.7336,681900.0],["2022-07-29",52.0979,53.5269,51.3693,52.9665,984800.0],["2022-08-01",51.9764,53.5549,51.9764,53.0318,730600.0],["2022-08-02",51.7803,52.817,51.6309,52.5088,1107700.0],["2022-08-03",52.7423,54.8811,52.705,54.7411,921400.0],["2022-08-04",54.9652,55.152,54.6009,55.0679,528200.0],["2022-08-05",53.8351,54.5823,53.5175,54.4609,599200.0],["2022-08-08",53.6109,54.685,53.4615,53.8538,623200.0],["2022-08-09",53.0599,53.1719,51.276,51.799,799700.0],["2022-08-10",53.4615,54.2647,53.0132,53.8071,623700.0],["2022-08-11",55.0399,55.6003,54.1526,54.162,552800.0],["2022-08-12",54.6757,55.3948,54.3301,55.2267,782700.0],["2022-08-15",54.7504,54.9745,54.1059,54.713,466700.0],["2022-08-16",53.9939,54.6757,53.8164,54.3301,375900.0],["2022-08-17",53.2467,53.4708,52.4995,52.8451,670600.0],["2022-08-18",52.6302,52.9104,52.238,52.5182,587100.0],["2022-08-19",51.9858,52.1539,50.6689,50.8463,413600.0],["2022-08-22",49.7349,50.1271,49.0064,49.3052,519600.0],["2022-08-23",48.5487,49.5387,48.53,48.9783,528700.0],["2022-08-24",48.969,49.5107,48.9597,49.1278,404700.0],["2022-08-25",49.3706,50.3326,49.3052,50.3139,291200.0],["2022-08-26",49.9497,49.959,47.3439,47.4466,616500.0],["2022-08-29",47.5026,48.2218,47.2785,47.7642,520300.0],["2022-08-30",47.8389,48.1284,47.0357,47.4092,486100.0],["2022-08-31",46.7648,47.2224,46.634,46.9516,674300.0],["2022-09-01",45.6533,46.5126,45.2237,46.3912,864400.0],["2022-09-02",46.4099,46.9609,45.3171,45.5786,483300.0],["2022-09-06",45.6066,45.672,44.3831,44.6446,595700.0],["2022-09-07",44.5045,45.3918,44.4485,45.3638,556700.0],["2022-09-08",43.5892,45.093,43.3838,45.0369,760600.0],["2022-09-09",46.4753,47.4373,46.4566,47.2318,613400.0],["2022-09-12",48.6608,49.3986,48.4833,48.6888,814400.0],["2022-09-13",47.3719,47.7828,46.3632,46.5593,779700.0],["2022-09-14",46.4379,46.7835,45.8962,46.3632,564100.0],["2022-09-15",46.2791,47.0356,45.4759,45.6253,512300.0],["2022-09-16",45.6347,46.1764,45.2704,45.616,581600.0],["2022-09-19",44.8501,45.2891,44.7194,45.1864,629000.0],["2022-09-20",44.7287,45.2424,44.3644,44.3831,500200.0],["2022-09-21",44.4765,45.1303,43.9255,43.9535,360200.0],["2022-09-22",43.6733,43.9255,43.0008,43.5799,591300.0],["2022-09-23",42.6272,43.1129,42.4124,43.0475,773600.0],["2022-09-26",42.8471,43.6296,42.475,42.5227,669500.0],["2022-09-27",43.3433,44.3644,43.3433,43.7346,837100.0],["2022-09-28",44.2117,45.4237,44.0686,45.2519,684900.0],["2022-09-29",43.5437,44.1545,43.2575,44.1449,735900.0],["2022-09-30",43.8014,44.9275,43.7728,43.8968,788900.0],["2022-10-03",43.0952,43.9732,42.7803,43.601,1103700.0],["2022-10-04",45.6145,46.3016,45.2519,45.9485,1182200.0],["2022-10-05",44.9847,45.9962,44.6316,45.7386,452700.0],["2022-10-06",45.3855,45.6336,44.6412,44.8893,459500.0],["2022-10-07",42.5131,43.0475,41.7497,42.0074,1251000.0],["2022-10-10",42.3127,42.5131,41.5875,42.2746,818100.0],["2022-10-11",41.8738,42.4368,41.2821,41.5779,698300.0],["2022-10-12",41.4539,41.7879,41.0054,41.5016,571600.0],["2022-10-13",40.1083,43.038,39.8984,42.7803,785400.0],["2022-10-14",43.267,43.3243,41.8928,42.0264,579100.0],["2022-10-17",43.4292,43.8109,42.9903,43.0952,565400.0],["2022-10-18",44.2881,44.498,42.6658,42.9807,652300.0],["2022-10-19",41.8165,42.1791,41.0817,41.3012,571400.0],["2022-10-20",41.6447,42.6563,41.2153,41.4443,571700.0],["2022-10-21",41.492,42.7231,41.2439,42.5799,848100.0],["2022-10-24",43.3529,43.8491,42.7708,43.5247,1186600.0],["2022-10-25",47.7617,49.1644,47.3895,48.3247,4017100.0],["2022-10-26",47.9143,49.3553,47.5994,48.5155,934000.0],["2022-10-27",49.1931,49.7275,48.6205,48.9163,518500.0],["2022-10-28",47.9525,49.0404,47.8571,48.7923,573300.0],["2022-10-31",48.0384,48.2102,47.17,47.3704,586100.0],["2022-11-01",48.5728,48.7827,47.6662,47.9143,407700.0],["2022-11-02",48.0575,49.0213,47.0746,47.0841,404500.0],["2022-11-03",46.0344,46.5211,45.729,46.1012,617100.0],["2022-11-04",47.5135,48.8877,47.3609,48.8686,608400.0],["2022-11-07",50.3,51.1016,49.8802,50.9967,758800.0],["2022-11-08",52.5044,53.0484,51.4738,52.0559,1118400.0],["2022-11-09",51.6837,52.3899,51.3116,51.3593,482400.0],["2022-11-10",54.5657,56.1021,54.2698,55.8826,1078700.0],["2022-11-11",58.3542,60.4345,58.211,59.6901,1365100.0],["2022-11-14",58.9649,59.8047,58.4782,58.545,523100.0],["2022-11-15",59.3275,59.6138,58.5832,59.1844,633700.0],["2022-11-16",58.2301,58.3446,56.6078,56.6555,869100.0],["2022-11-17",55.6345,56.5696,55.5867,56.3406,469400.0],["2022-11-18",56.083,56.312,55.5104,56.2356,548000.0],["2022-11-21",54.7756,55.6249,54.6993,55.205,563600.0],["2022-11-22",54.9665,55.5486,54.6325,55.31,573900.0],["2022-11-23",55.3482,56.436,55.31,56.2643,387000.0],["2022-11-25",56.5028,56.8464,56.207,56.3788,268800.0],["2022-11-28",56.9991,57.2281,55.5199,55.6917,319900.0],["2022-11-29",55.7967,56.1784,55.3195,55.5867,239000.0],["2022-11-30",56.1021,57.8388,55.6249,57.772,566800.0],["2022-12-01",58.8695,59.4516,58.5068,59.0603,490000.0],["2022-12-02",58.9649,60.1577,58.9553,59.8715,543200.0],["2022-12-05",58.8408,59.3752,58.1537,58.5164,371700.0],["2022-12-06",58.6023,58.6023,56.98,57.2376,322100.0],["2022-12-07",56.6269,57.0086,56.3025,56.8464,315500.0],["2022-12-08",56.4742,57.4667,56.3025,57.4285,451000.0],["2022-12-09",57.4571,58.0679,57.2472,57.3426,340600.0],["2022-12-12",57.4953,58.2396,57.4285,58.2206,330900.0],["2022-12-13",61.5319,61.6464,59.5661,59.9096,965300.0],["2022-12-14",59.4516,60.0909,58.0297,59.0699,597500.0],["2022-12-15",58.9553,59.1653,57.9056,58.0679,593000.0],["2022-12-16",56.2929,56.8941,55.3768,55.8349,802000.0],["2022-12-19",56.9418,57.0945,55.6345,55.8158,781900.0],["2022-12-20",56.1975,56.8082,55.9207,56.5124,623200.0],["2022-12-21",57.982,59.2512,57.8484,58.9553,945500.0],["2022-12-22",58.9172,58.9935,57.3999,58.2492,657000.0],["2022-12-23",58.8408,58.9458,58.1156,58.8122,509300.0],["2022-12-27",58.9553,59.1367,58.545,58.8695,312400.0],["2022-12-28",59.1367,59.4325,58.0011,58.1156,341900.0],["2022-12-29",59.2035,59.9383,58.9744,59.6997,359900.0],["2022-12-30",59.4516,59.5947,58.8695,59.4039,233800.0],["2023-01-03",59.9573,60.6062,59.2607,59.9383,456700.0],["2023-01-04",61.5033,61.9231,60.4058,60.7494,589400.0],["2023-01-05",60.7494,61.1693,60.3104,61.1216,422100.0],["2023-01-06",62.0568,63.1255,61.5128,62.9824,768300.0],["2023-01-09",64.0798,64.4329,63.0874,63.1733,649400.0],["2023-01-10",63.6027,64.1275,63.0587,64.1275,507400.0],["2023-01-11",64.4902,65.0532,63.9939,65.0341,517400.0],["2023-01-12",53.8595,55.2241,52.972,54.0694,5048100.0],["2023-01-13",51.5979,52.6857,51.5406,52.2372,2104800.0],["2023-01-17",52.3517,52.7334,51.9318,52.3613,968800.0],["2023-01-18",53.6018,54.2221,53.2106,53.2297,859800.0],["2023-01-19",53.4587,53.745,52.8002,53.4778,629000.0],["2023-01-20",52.3899,53.4396,51.9414,53.2869,1120800.0],["2023-01-23",53.0674,54.9378,53.0579,54.9092,1336400.0],["2023-01-24",54.6134,56.1402,54.5848,55.2623,1515100.0],["2023-01-25",54.0885,55.1191,53.8118,55.0714,674400.0],["2023-01-26",55.7299,56.3788,54.871,56.3024,952200.0],["2023-01-27",55.7776,56.98,55.749,56.5792,750500.0],["2023-01-30",55.8444,56.1784,55.3482,55.4531,529100.0],["2023-01-31",55.1191,55.7394,55.0714,55.7013,481900.0],["2023-02-01",55.3768,56.8559,55.1382,56.5696,574400.0],["2023-02-02",57.0086,58.2587,56.7223,57.753,882400.0],["2023-02-03",57.209,58.545,57.209,57.8579,708400.0],["2023-02-06",56.9036,56.9418,55.7871,55.8444,587400.0],["2023-02-07",55.5009,56.4742,55.0333,56.3215,870500.0],["2023-02-08",56.3024,56.4742,55.1382,55.3768,461900.0],["2023-02-09",55.6726,55.9398,55.1573,55.31,642900.0],["2023-02-10",54.2985,54.6038,53.9072,54.4511,577000.0],["2023-02-13",54.5561,55.6726,54.5275,55.6249,533200.0],["2023-02-14",55.3195,56.102,54.976,55.7299,345000.0],["2023-02-15",55.4054,56.0352,55.3673,56.0162,328100.0],["2023-02-16",55.3863,56.1402,55.3005,55.4531,315700.0],["2023-02-17",54.9951,55.3195,54.6325,55.1859,323800.0],["2023-02-21",54.0313,54.3176,52.2468,52.2754,1195600.0],["2023-02-22",51.9796,52.2659,51.5024,51.7696,538900.0],["2023-02-23",52.972,53.1152,52.3136,52.8098,457000.0],["2023-02-24",52.1513,52.7048,51.9509,52.4185,440500.0],["2023-02-27",52.8384,52.9911,52.5426,52.8002,269700.0],["2023-02-28",52.18,52.4853,52.0464,52.0559,396600.0],["2023-03-01",51.7887,51.7983,50.4432,50.5672,717300.0],["2023-03-02",50.0328,51.4356,49.9756,50.9967,454100.0],["2023-03-03",51.178,51.6169,50.8726,51.2639,375100.0],["2023-03-06",51.4356,51.6456,50.8249,50.9394,276600.0],["2023-03-07",50.5672,50.6627,49.0595,49.3171,526100.0],["2023-03-08",47.9621,51.178,47.9621,50.2905,1662800.0],["2023-03-09",50.7485,51.9319,50.5863,50.6149,778500.0],["2023-03-10",51.1589,51.1589,49.8897,50.1951,652300.0],["2023-03-13",49.6798,51.178,49.6034,50.6722,768100.0],["2023-03-14",50.9585,51.2448,50.5291,51.0539,629100.0],["2023-03-15",49.2885,50.5195,49.2885,50.3382,723000.0],["2023-03-16",49.8324,51.1971,49.8038,51.0157,540900.0],["2023-03-17",51.2639,51.2734,50.405,50.7963,769300.0],["2023-03-20",50.4527,50.9776,50.3382,50.8344,563000.0],["2023-03-21",51.4356,51.5406,50.9394,51.2352,322200.0],["2023-03-22",51.2448,51.97,50.634,50.6722,264800.0],["2023-03-23",51.512,52.1132,50.9203,51.3688,299600.0],["2023-03-24",50.6149,50.8821,50.1283,50.8344,415700.0],["2023-03-27",51.0539,51.1971,50.6054,50.8726,327800.0],["2023-03-28",51.1398,51.1971,50.3573,51.0539,371600.0],["2023-03-29",52.409,52.7716,52.2372,52.6953,324100.0],["2023-03-30",54.3653,54.3939,53.7832,53.8213,395600.0],["2023-03-31",54.8615,55.8826,54.7279,55.4054,547800.0],["2023-04-03",54.6325,54.8042,54.3462,54.6993,372900.0],["2023-04-04",55.3386,55.6535,54.7088,54.8615,469000.0],["2023-04-05",54.2507,54.3939,53.8309,54.0981,265800.0],["2023-04-06",54.3748,54.8997,54.0981,54.413,401700.0],["2023-04-10",54.2221,54.4893,53.6305,54.4798,408200.0],["2023-04-11",54.6515,54.7088,54.0504,54.0885,422500.0],["2023-04-12",55.0619,55.1001,54.1553,54.4225,595900.0],["2023-04-13",54.8329,55.5104,54.5657,55.4245,497600.0],["2023-04-14",56.0162,56.5696,55.5486,55.9589,335400.0],["2023-04-17",56.0925,56.646,55.9398,56.5983,357200.0],["2023-04-18",56.6078,56.7414,56.1211,56.6078,439700.0],["2023-04-19",54.6134,55.1096,54.5943,54.6611,720300.0],["2023-04-20",53.7736,54.4416,53.6877,54.203,348500.0],["2023-04-21",54.3462,54.5847,54.1458,54.3653,282900.0],["2023-04-24",54.8901,55.0428,54.4702,54.7661,328300.0],["2023-04-25",54.0885,54.2317,53.0484,53.1438,599400.0],["2023-04-26",53.7927,54.5848,53.6305,53.7164,578300.0],["2023-04-27",53.9549,54.9855,53.8213,54.6993,404300.0],["2023-04-28",56.1975,56.7796,56.0066,56.7414,907200.0],["2023-05-01",57.0754,58.774,57.0277,58.1919,928800.0],["2023-05-02",60.1196,60.8353,59.6806,60.4345,1303500.0],["2023-05-03",59.6424,60.8066,59.2607,59.8142,986700.0],["2023-05-04",59.7951,61.1884,59.7092,60.8353,668100.0],["2023-05-05",61.1311,61.7896,60.8544,61.3888,465800.0],["2023-05-08",61.1979,61.5892,61.0834,61.5796,238600.0],["2023-05-09",60.339,61.1311,60.2245,61.007,359300.0],["2023-05-10",61.6464,61.6464,60.4058,60.9784,342900.0],["2023-05-11",60.8353,61.2647,60.444,61.217,372600.0],["2023-05-12",60.339,60.4822,59.9001,60.0909,337300.0],["2023-05-15",60.5108,61.007,60.4726,60.9307,274400.0],["2023-05-16",60.6921,61.0929,60.1482,60.4249,599200.0],["2023-05-17",60.2627,60.7112,59.986,60.6253,351900.0],["2023-05-18",60.7208,61.3601,60.6731,60.8544,224200.0],["2023-05-19",62.4957,62.8679,62.2094,62.4003,505500.0],["2023-05-22",62.6102,63.2496,62.5053,62.8106,403400.0],["2023-05-23",62.3812,62.448,61.675,61.8086,350700.0],["2023-05-24",61.112,61.1216,60.4249,60.6062,511200.0],["2023-05-25",62.3621,62.4098,61.1884,61.4746,554600.0],["2023-05-26",62.7247,63.2687,62.5816,62.8106,429400.0],["2023-05-30",62.5625,62.7343,61.8564,62.0758,386600.0],["2023-05-31",60.9593,61.4078,60.6158,60.9212,486300.0],["2023-06-01",60.7112,61.1025,60.3009,60.5967,482400.0],["2023-06-02",60.7876,61.0643,60.3104,60.7303,385400.0],["2023-06-05",60.1196,60.4536,59.5661,59.7665,453300.0],["2023-06-06",59.5565,60.5872,59.3943,60.339,373200.0],["2023-06-07",60.215,60.7494,59.8524,60.0623,659500.0],["2023-06-08",60.2913,60.5394,60.0719,60.3295,290600.0],["2023-06-09",60.4249,60.6635,60.0719,60.1673,314500.0],["2023-06-12",60.5585,60.7112,60.1864,60.7112,327700.0],["2023-06-13",61.007,61.3506,60.5967,60.9784,376800.0],["2023-06-14",54.1649,55.0333,53.1247,54.2126,5196000.0],["2023-06-15",53.9645,55.2337,53.8977,55.1859,1086600.0],["2023-06-16",54.976,55.4722,54.1935,54.308,868300.0],["2023-06-20",53.8213,54.2317,53.1533,53.4873,652200.0],["2023-06-21",52.1704,52.2945,51.4452,52.0464,830700.0],["2023-06-22",52.7621,53.6591,52.7239,53.1629,792800.0],["2023-06-23",53.0388,53.3537,52.9148,53.2488,476100.0],["2023-06-26",52.867,53.2583,52.6953,52.7334,386900.0],["2023-06-27",53.8404,54.9092,53.7068,54.7088,664600.0],["2023-06-28",55.1382,55.6917,55.0619,55.6822,739000.0],["2023-06-29",55.8158,56.0448,55.4722,55.8444,364500.0],["2023-06-30",56.2929,56.8941,56.2643,56.6842,403700.0],["2023-07-03",56.3311,56.5696,55.9685,56.0066,240700.0],["2023-07-05",56.8368,57.0754,56.5124,56.5887,760000.0],["2023-07-06",55.7299,55.7967,55.1287,55.6726,390400.0],["2023-07-07",56.6174,57.3331,56.4456,56.9704,531900.0],["2023-07-10",57.0277,57.1899,56.6555,57.0182,478000.0],["2023-07-11",57.9247,58.0965,57.6098,58.0392,525600.0],["2023-07-12",59.1844,59.2321,58.3923,58.6309,487000.0],["2023-07-13",59.5088,59.9478,59.2893,59.9287,424800.0],["2023-07-14",60.11,60.3868,59.8905,59.9955,582900.0],["2023-07-17",60.4822,61.0738,60.2245,60.8544,444600.0],["2023-07-18",61.1311,61.1693,60.5776,60.8639,484000.0],["2023-07-19",60.5299,60.7494,60.2722,60.5013,376700.0],["2023-07-20",60.3677,60.6158,59.8619,60.0241,370500.0],["2023-07-21",60.3486,60.6921,60.0432,60.5681,465600.0],["2023-07-24",60.444,60.8544,60.0719,60.0814,836300.0],["2023-07-25",65.0723,68.6508,65.0627,68.25,4143300.0],["2023-07-26",67.7633,69.2425,67.4484,69.0707,1326600.0],["2023-07-27",69.8914,70.3303,68.1164,68.2787,868500.0],["2023-07-28",67.2862,68.2309,67.2767,68.2119,761700.0],["2023-07-31",67.019,68.2977,66.0552,66.2079,1002000.0],["2023-08-01",65.5876,65.9407,65.0627,65.7784,1022200.0],["2023-08-02",65.1104,65.9025,64.9387,65.6448,512700.0],["2023-08-03",65.1963,65.6544,65.0341,65.0436,499300.0],["2023-08-04",65.8262,66.2938,65.0914,65.1677,600000.0],["2023-08-07",65.683,65.6926,65.0055,65.2345,556300.0],["2023-08-08",64.576,64.9959,64.1562,64.7383,573400.0],["2023-08-09",64.5379,64.8337,64.2898,64.4424,217400.0],["2023-08-10",65.6448,66.0838,64.7383,64.91,711800.0],["2023-08-11",64.4329,64.786,64.1466,64.3088,324000.0],["2023-08-14",63.8794,64.891,63.7363,64.8528,326700.0],["2023-08-15",64.6524,65.0532,64.4424,64.4424,311800.0],["2023-08-16",64.3661,64.5474,63.5836,63.679,285600.0],["2023-08-17",63.5168,63.6886,63.0587,63.0683,399500.0],["2023-08-18",62.4957,63.3355,62.4194,63.2305,263800.0],["2023-08-21",63.24,63.9367,63.2305,63.7935,346900.0],["2023-08-22",64.2707,64.5951,64.0321,64.1085,327900.0],["2023-08-23",64.3661,65.4063,64.347,64.9005,327400.0],["2023-08-24",64.7192,64.8146,63.4118,63.4118,252100.0],["2023-08-25",64.0417,64.4234,63.3737,64.1466,251000.0],["2023-08-28",64.7097,64.9291,64.5665,64.6715,197300.0],["2023-08-29",64.2707,65.7594,64.2707,65.6735,341400.0],["2023-08-30",65.5876,66.0075,65.1963,65.9311,375500.0],["2023-08-31",66.2269,66.456,65.5303,65.6735,572800.0],["2023-09-01",66.4083,66.7518,66.1029,66.3701,370700.0],["2023-09-05",67.1908,68.3741,66.9808,68.1164,796200.0],["2023-09-06",68.584,69.147,68.355,68.8989,772400.0],["2023-09-07",67.4771,67.7347,66.9713,67.6107,447100.0],["2023-09-08",67.4293,67.7824,66.7613,66.9045,300600.0],["2023-09-11",67.5343,67.8111,66.8091,67.5439,252200.0],["2023-09-12",67.2767,67.8015,67.2671,67.2767,493000.0],["2023-09-13",67.2767,67.4771,66.9522,67.353,269000.0],["2023-09-14",66.8854,67.2099,66.3796,67.0572,285400.0],["2023-09-15",67.4866,68.7844,67.4866,68.2596,1013100.0],["2023-09-18",68.2596,68.6317,67.916,68.3073,356700.0],["2023-09-19",68.6317,68.8512,68.2882,68.6985,374700.0],["2023-09-20",68.6317,68.9466,68.3645,68.5172,473100.0],["2023-09-21",68.2691,68.5459,67.6297,67.6393,314000.0],["2023-09-22",67.7252,68.126,67.4866,67.5725,339000.0],["2023-09-25",66.2237,66.8059,65.7871,66.7574,396600.0],["2023-09-26",64.8362,64.9818,63.371,64.4481,675100.0],["2023-09-27",66.8253,66.8253,65.0788,65.5736,497300.0],["2023-09-28",66.2432,66.7574,65.7095,66.2335,405300.0],["2023-09-29",67.8151,67.8733,66.8253,66.8933,335700.0],["2023-10-02",66.7186,67.2426,66.6604,67.1747,302100.0],["2023-10-03",66.6119,67.0873,66.379,66.6216,209700.0],["2023-10-04",67.9315,68.3002,67.4754,68.0188,342900.0],["2023-10-05",68.3584,68.4846,67.6695,68.2614,307700.0],["2023-10-06",68.4264,69.5616,68.1062,69.125,336200.0],["2023-10-09",68.3196,69.1929,68.0285,69.125,296400.0],["2023-10-10",69.3967,69.8527,69.1444,69.2414,325800.0],["2023-10-11",69.3676,69.6392,68.4167,69.2123,268000.0],["2023-10-12",69.8624,70.1535,69.0474,69.319,379800.0],["2023-10-13",70.4737,70.6387,67.6501,68.9503,776000.0],["2023-10-16",69.6878,70.2991,69.5325,70.2117,320600.0],["2023-10-17",68.863,70.2214,68.7951,70.0274,486800.0],["2023-10-18",68.766,69.222,68.4555,68.6883,420900.0],["2023-10-19",68.6495,69.0668,67.9606,68.2323,712900.0],["2023-10-20",68.2032,68.2032,66.7671,67.1164,1023400.0],["2023-10-23",66.0879,68.0382,65.8065,66.3208,1039700.0],["2023-10-24",73.2197,75.0245,71.803,74.8692,2301300.0],["2023-10-25",75.432,75.8783,74.0736,74.4811,1042500.0],["2023-10-26",74.3064,74.7237,73.2488,74.2385,814300.0],["2023-10-27",75.3544,75.7328,74.5296,74.7237,429100.0],["2023-10-30",75.1991,75.8007,75.0924,75.335,297600.0],["2023-10-31",75.9851,76.4993,75.6843,76.2956,614800.0],["2023-11-01",76.4508,77.1786,75.9851,76.6837,635200.0],["2023-11-02",77.4211,77.5279,76.9748,77.4308,431600.0],["2023-11-03",77.5085,77.7705,76.8098,77.0039,468000.0],["2023-11-06",76.6643,76.7904,76.1597,76.3732,372500.0],["2023-11-07",77.3144,78.4982,77.2174,78.372,627500.0],["2023-11-08",78.2653,78.7602,77.7608,78.6437,430900.0],["2023-11-09",78.9154,79.2938,78.3915,78.5176,366400.0],["2023-11-10",79.1774,79.42,78.4885,79.1386,250200.0],["2023-11-13",79.2938,79.7693,79.1386,79.158,604300.0],["2023-11-14",81.6129,81.6129,80.9337,81.3994,436800.0],["2023-11-15",82.3018,83.0101,82.2921,82.7579,590500.0],["2023-11-16",82.7384,83.0198,82.0495,82.4085,465800.0],["2023-11-17",82.5735,83.0392,82.3503,82.525,326400.0],["2023-11-20",82.8452,83.8058,82.8452,83.6796,337400.0],["2023-11-21",83.2527,83.5244,82.9228,83.2721,329500.0],["2023-11-22",83.5729,83.961,83.0781,83.34,357800.0],["2023-11-24",82.263,82.3697,81.8167,82.1563,228500.0],["2023-11-27",82.3697,82.4959,81.9913,82.3212,293600.0],["2023-11-28",81.8749,82.4474,81.7778,82.1951,181300.0],["2023-11-29",83.0392,83.8349,82.9228,83.8155,431100.0],["2023-11-30",84.6694,85.1254,84.2036,85.0963,368200.0],["2023-12-01",83.5826,84.6888,83.4565,84.5238,255000.0],["2023-12-04",83.767,84.485,83.1848,84.4268,346200.0],["2023-12-05",83.2721,84.0581,83.2721,83.9028,221500.0],["2023-12-06",84.4074,84.5432,83.67,83.7961,170500.0],["2023-12-07",84.1066,84.7955,83.9999,84.7373,235100.0],["2023-12-08",85.3001,86.6682,85.2807,86.4644,429400.0],["2023-12-11",86.6294,87.6773,86.513,87.5512,293700.0],["2023-12-12",88.1916,89.3269,88.1528,89.3074,215600.0],["2023-12-13",90.4524,90.8114,89.3172,90.6659,323300.0],["2023-12-14",90.7338,92.4027,90.7338,92.1602,512700.0],["2023-12-15",91.0443,92.2863,90.9667,91.2869,510000.0],["2023-12-18",90.4621,90.9667,89.8023,90.6562,382700.0],["2023-12-19",91.1511,91.6556,90.9085,91.2966,220600.0],["2023-12-20",89.8993,90.8697,89.812,89.9187,312300.0],["2023-12-21",90.8017,90.8697,89.8605,90.4621,219500.0],["2023-12-22",89.4433,90.2584,89.094,89.8314,220600.0],["2023-12-26",89.8508,90.7144,89.8508,90.4621,140500.0],["2023-12-27",90.9473,91.7623,90.7338,91.7526,281400.0],["2023-12-28",91.9273,92.0631,91.4907,91.7041,163900.0],["2023-12-29",92.3348,92.655,91.7429,92.2378,275300.0],["2024-01-02",91.5489,91.5489,90.3457,90.8503,204500.0],["2024-01-03",88.2983,90.8891,88.2789,90.3263,485000.0],["2024-01-04",90.1807,90.6756,89.7635,90.1225,221600.0],["2024-01-05",89.2686,90.2001,89.2492,89.812,273300.0],["2024-01-08",90.9958,92.0631,90.9958,91.9079,198500.0],["2024-01-09",91.4615,91.8497,91.054,91.2384,473600.0],["2024-01-10",92.5095,93.3051,92.4028,93.0917,389300.0],["2024-01-11",92.5289,92.9655,91.4324,92.5483,200700.0],["2024-01-12",93.5283,93.7806,92.8879,93.1111,234800.0],["2024-01-16",91.8594,92.0049,90.6465,91.2481,350100.0],["2024-01-17",90.3651,91.0346,89.5403,90.9667,387000.0],["2024-01-18",91.675,92.1019,90.695,91.9079,321800.0],["2024-01-19",91.3742,91.9467,91.0443,91.8594,478600.0],["2024-01-22",92.2766,93.7903,91.6168,93.082,838100.0],["2024-01-23",82.1563,84.5626,81.4091,82.3406,2813800.0],["2024-01-24",84.9216,85.0478,84.0193,84.5626,816100.0],["2024-01-25",83.5923,84.3492,82.3309,82.7093,722800.0],["2024-01-26",83.3691,83.3691,82.6123,83.0295,340100.0],["2024-01-29",82.5541,82.6123,80.7493,81.4479,637800.0],["2024-01-30",82.1757,82.2339,81.3024,81.9331,389600.0],["2024-01-31",81.9137,82.3794,80.8754,80.9143,418200.0],["2024-02-01",81.3509,82.9131,80.7687,82.6705,550900.0],["2024-02-02",82.0301,82.0883,81.3412,81.8264,307700.0],["2024-02-05",81.5741,81.904,81.0598,81.6808,384500.0],["2024-02-06",82.2242,83.2333,82.2145,82.4473,344100.0],["2024-02-07",81.021,81.5741,80.7784,80.8657,318300.0],["2024-02-08",81.6711,82.3309,81.4867,82.0883,313100.0],["2024-02-09",82.5153,83.3497,82.3891,82.6802,369600.0],["2024-02-12",82.6608,83.3983,82.3309,82.7384,206700.0],["2024-02-13",81.642,82.9325,81.5547,82.884,389500.0],["2024-02-14",84.1745,84.5432,83.602,84.5141,330500.0],["2024-02-15",84.65,85.4553,84.485,84.8149,435600.0],["2024-02-16",84.7858,84.8537,83.3497,83.3497,482400.0],["2024-02-20",85.0187,85.368,84.1648,85.1836,466700.0],["2024-02-21",84.1745,84.6403,83.7282,84.1648,512400.0],["2024-02-22",85.2321,86.6391,85.1933,86.3577,364000.0],["2024-02-23",87.328,87.328,86.4741,86.9787,288400.0],["2024-02-26",87.4056,87.5221,86.9399,87.1825,397000.0],["2024-02-27",87.6967,88.0946,87.2116,87.2698,251900.0],["2024-02-28",87.1534,87.1534,85.6494,86.1345,380300.0],["2024-02-29",86.4935,86.6003,85.009,85.2127,335200.0],["2024-03-01",85.1642,85.7173,85.0672,85.2904,318500.0],["2024-03-04",84.4559,84.4559,82.3697,83.767,630700.0],["2024-03-05",83.8834,83.8834,81.9331,82.263,455000.0],["2024-03-06",84.3589,86.3092,84.2133,85.6397,538100.0],["2024-03-07",86.3771,87.2892,86.0957,86.872,351000.0],["2024-03-08",87.7161,88.6962,87.6288,87.8229,458900.0],["2024-03-11",87.7744,88.735,85.6494,88.6962,556400.0],["2024-03-12",88.4342,89.7829,87.8811,89.7538,311000.0],["2024-03-13",90.957,91.4324,90.2584,90.5397,329200.0],["2024-03-14",91.4907,91.8885,90.5495,90.7726,367000.0],["2024-03-15",91.3548,92.7424,91.0152,91.9079,578500.0],["2024-03-18",84.4559,86.8332,83.3983,85.5426,1386000.0],["2024-03-19",86.3674,87.8908,86.086,87.7938,515700.0],["2024-03-20",86.1054,88.0461,85.9308,87.7841,513000.0],["2024-03-21",86.9981,87.3959,86.2898,87.134,311400.0],["2024-03-22",87.231,88.2498,87.1437,88.1431,195400.0],["2024-03-25",88.929,89.0455,88.1819,88.4148,219400.0],["2024-03-26",88.5506,88.7641,87.9296,88.0655,303100.0],["2024-03-27",87.134,87.1728,84.9314,85.8337,446900.0],["2024-03-28",86.0763,87.0854,86.0472,86.7167,322400.0],["2024-04-01",87.0175,87.3474,85.7173,86.6294,313100.0],["2024-04-02",86.3965,86.4838,85.7464,86.0666,204600.0],["2024-04-03",85.989,87.949,85.9405,87.6967,208200.0],["2024-04-04",87.2795,87.3571,84.9508,84.9605,393000.0],["2024-04-05",84.4365,85.3486,84.1842,84.7664,323400.0],["2024-04-08",85.5621,85.8143,85.0769,85.1351,229900.0],["2024-04-09",85.7658,85.9502,84.8731,85.9308,269700.0],["2024-04-10",83.9707,84.6694,83.3789,83.3886,234800.0],["2024-04-11",84.4365,85.3777,83.8446,84.8149,312800.0],["2024-04-12",85.4165,85.892,84.2036,84.2618,243100.0],["2024-04-15",81.3024,81.3024,77.9645,78.8475,1224300.0],["2024-04-16",77.8481,77.9354,76.839,77.3241,1005700.0],["2024-04-17",78.0712,78.1489,76.1694,76.6546,625700.0],["2024-04-18",76.2083,76.6449,75.3835,75.7619,659600.0],["2024-04-19",75.8201,76.2665,74.8304,75.0148,362000.0],["2024-04-22",75.597,76.2082,75.3641,75.9075,445500.0],["2024-04-23",75.5581,76.6837,75.4611,76.6643,349700.0],["2024-04-24",77.5279,77.5279,76.4896,77.0524,232900.0],["2024-04-25",75.5484,77.0233,75.4999,76.3829,565700.0],["2024-04-26",76.8875,77.6443,76.6837,76.9069,538300.0],["2024-04-29",77.0718,77.9063,75.7037,77.0815,1248000.0],["2024-04-30",73.4623,76.6934,72.5017,76.0627,1650200.0],["2024-05-01",74.9954,78.081,74.9177,76.6643,655300.0],["2024-05-02",79.0416,79.5364,78.3817,79.3424,772900.0],["2024-05-03",78.9445,79.6626,78.6922,79.6529,444800.0],["2024-05-06",81.1665,81.7487,80.6426,81.4188,450800.0],["2024-05-07",81.5256,82.1174,81.3994,81.8458,370300.0],["2024-05-08",82.0301,82.4474,81.6226,81.8846,265300.0],["2024-05-09",81.7487,82.3018,81.5159,82.2824,163200.0],["2024-05-10",82.7481,82.884,82.0883,82.2436,350700.0],["2024-05-13",82.5056,83.8543,82.4182,83.7961,357500.0],["2024-05-14",85.5912,86.7264,85.5523,86.5227,397200.0],["2024-05-15",86.6682,86.7652,85.9017,85.9502,414500.0],["2024-05-16",87.328,87.7064,86.5615,86.5809,424600.0],["2024-05-17",89.0067,89.0067,87.1631,87.2892,605100.0],["2024-05-20",86.5033,87.3183,86.4062,87.2213,304300.0],["2024-05-21",88.5312,89.8993,88.5312,89.715,520300.0],["2024-05-22",90.239,92.2184,90.1613,91.937,497300.0],["2024-05-23",92.8782,93.8,92.2281,92.3057,597100.0],["2024-05-24",92.1214,93.7806,92.0243,93.1596,525800.0],["2024-05-28",92.9073,92.9655,92.1214,92.5968,361100.0],["2024-05-29",91.4907,92.9752,91.0637,92.3833,346100.0],["2024-05-30",94.1978,95.925,94.1687,94.8576,611100.0],["2024-05-31",95.0614,97.0894,94.9159,97.0408,654100.0],["2024-06-03",96.3228,96.4004,93.4507,94.0135,664600.0],["2024-06-04",94.7315,95.3428,94.4889,95.0905,374600.0],["2024-06-05",95.3234,97.1185,95.2943,97.0214,314100.0],["2024-06-06",99.4375,99.5442,98.1373,99.0688,542800.0],["2024-06-07",98.3022,98.7874,97.9335,98.1373,244600.0],["2024-06-10",97.7492,98.7098,97.4969,98.4187,266000.0],["2024-06-11",97.3804,97.6424,96.0899,97.1573,405300.0],["2024-06-12",98.4866,99.4569,98.2052,98.8262,262400.0],["2024-06-13",98.506,99.3308,98.3993,99.1367,239500.0],["2024-06-14",95.925,96.7497,95.566,95.8376,469100.0],["2024-06-17",95.5369,96.3034,94.7315,96.2064,337600.0],["2024-06-18",96.5072,97.3028,95.5951,96.1093,269000.0],["2024-06-20",94.8964,95.2458,93.5477,94.2851,404900.0],["2024-06-21",93.6836,94.4695,93.0723,93.2566,662700.0],["2024-06-24",94.6733,95.2361,94.159,94.7315,513500.0],["2024-06-25",93.7612,95.1002,93.4216,95.0226,342500.0],["2024-06-26",93.0626,93.8097,92.4319,93.4119,330800.0],["2024-06-27",93.6933,93.8388,93.0334,93.4604,260800.0],["2024-06-28",93.9261,94.4404,93.4701,94.0038,275800.0],["2024-07-01",94.2172,94.4986,93.2081,93.6448,234600.0],["2024-07-02",91.8594,92.2475,90.8502,91.5586,458600.0],["2024-07-03",92.2766,92.5677,91.9467,92.3736,141200.0],["2024-07-05",92.0146,92.2087,91.0346,91.0637,316400.0],["2024-07-08",91.578,92.1893,91.219,92.1214,425600.0],["2024-07-09",91.772,92.393,91.4907,91.7915,315100.0],["2024-07-10",90.6853,90.86,86.9011,87.7161,1106900.0],["2024-07-11",89.0843,89.2492,88.5312,88.9581,544200.0],["2024-07-12",89.0261,90.5786,88.7932,90.0255,324400.0],["2024-07-15",89.4433,89.8217,88.7447,89.6665,448700.0],["2024-07-16",87.8617,89.8508,87.8035,89.7441,595700.0],["2024-07-17",87.4542,88.2304,87.1631,87.328,634600.0],["2024-07-18",87.4251,87.6191,86.2898,87.0466,497000.0],["2024-07-19",86.513,87.2504,86.1442,86.2801,679700.0],["2024-07-22",87.2116,89.3754,87.2116,89.3172,1472200.0],["2024-07-23",86.7458,87.9296,85.2224,86.7458,1402500.0],["2024-07-24",88.1528,88.7738,85.9405,86.0084,589300.0],["2024-07-25",85.6203,86.251,84.2133,85.7755,540500.0],["2024-07-26",86.4838,87.231,85.9502,86.2801,317600.0],["2024-07-29",86.1151,86.348,85.4068,85.6397,301800.0],["2024-07-30",86.4741,87.1145,85.9696,86.2122,403800.0],["2024-07-31",87.9005,88.114,86.9496,87.8811,487800.0],["2024-08-01",87.3183,87.7841,84.3686,85.0963,517000.0],["2024-08-02",83.1751,85.0381,82.2048,84.9119,1430200.0],["2024-08-05",81.3606,83.2721,81.3121,82.3309,424100.0],["2024-08-06",81.2636,82.36,80.9434,82.0883,501600.0],["2024-08-07",82.3697,83.3012,81.2054,81.2151,499400.0],["2024-08-08",82.098,83.0684,81.5644,82.9422,344000.0],["2024-08-09",83.2236,83.6408,82.6705,83.5632,485700.0],["2024-08-12",83.4662,84.6888,83.2236,84.0775,402400.0],["2024-08-13",84.0581,85.5815,84.0581,85.1545,418700.0],["2024-08-14",86.1345,86.1733,85.1351,85.6397,367200.0],["2024-08-15",86.0957,87.0369,85.9599,86.513,412700.0],["2024-08-16",86.9884,87.7647,86.8623,87.5512,288400.0],["2024-08-19",88.0072,88.5894,87.8326,88.5506,312900.0],["2024-08-20",88.7835,89.4433,88.7544,88.8999,324300.0],["2024-08-21",89.4821,89.977,89.1522,89.8896,251000.0],["2024-08-22",89.618,89.8314,88.3468,88.4245,357700.0],["2024-08-23",88.2401,89.5888,88.0849,89.5209,222400.0],["2024-08-26",88.3371,88.8902,88.0849,88.1625,234300.0],["2024-08-27",87.5318,88.4051,87.4348,88.1819,330300.0],["2024-08-28",87.9005,88.2983,87.1145,87.5318,296600.0],["2024-08-29",88.2789,88.8805,87.5415,87.6967,341300.0],["2024-08-30",87.7841,88.376,87.3668,88.308,285900.0],["2024-09-03",87.4347,87.5415,85.9017,86.0278,328800.0],["2024-09-04",82.8161,84.1842,82.1369,83.7282,558600.0],["2024-09-05",82.9713,83.7864,82.9325,83.2818,278000.0],["2024-09-06",83.5535,83.6602,82.0301,82.3794,379100.0],["2024-09-09",82.4959,83.2624,81.8458,82.1951,352300.0],["2024-09-10",82.8646,82.8646,82.0883,82.6608,229200.0],["2024-09-11",82.263,82.3988,80.8366,82.0495,459900.0],["2024-09-12",81.5353,82.4279,81.1083,82.4085,373900.0],["2024-09-13",82.8452,83.6408,82.7287,83.5147,229000.0],["2024-09-16",83.6214,83.7088,82.9907,83.1654,319500.0],["2024-09-17",84.5432,84.7276,83.9125,84.4462,378700.0],["2024-09-18",84.7082,84.7567,82.884,83.146,535100.0],["2024-09-19",84.223,84.7373,84.029,84.4074,335600.0],["2024-09-20",83.8834,84.6111,83.5729,84.223,337900.0],["2024-09-23",85.7757,86.3277,85.6278,85.7165,285600.0],["2024-09-24",84.435,84.7701,84.0111,84.1096,451600.0],["2024-09-25",84.2871,84.5533,84.0308,84.5237,460000.0],["2024-09-26",86.9685,87.5699,86.308,86.515,432100.0],["2024-09-27",87.3628,88.1614,87.1262,87.8262,327600.0],["2024-09-30",87.5994,88.5655,87.5206,88.4571,507000.0],["2024-10-01",87.3826,87.5501,84.435,85.3814,713000.0],["2024-10-02",84.5237,85.756,84.3758,85.3123,467200.0],["2024-10-03",83.5477,84.8293,83.4787,84.3955,564800.0],["2024-10-04",84.1491,84.504,83.5576,84.4448,473000.0],["2024-10-07",84.6223,85.0856,84.3462,84.3955,265700.0],["2024-10-08",84.6223,84.642,84.0604,84.504,286200.0],["2024-10-09",83.6167,84.2674,83.3604,84.0604,363800.0],["2024-10-10",83.9125,84.228,83.6167,83.9815,256600.0],["2024-10-11",83.4886,85.1152,83.459,85.056,508200.0],["2024-10-14",85.3419,86.9882,85.3419,86.9389,470900.0],["2024-10-15",87.6487,88.4669,85.6475,86.17,1220400.0],["2024-10-16",84.8392,86.0714,84.7011,84.9082,1029900.0],["2024-10-17",85.2138,86.7516,84.6617,86.3573,656300.0],["2024-10-18",87.0277,87.3924,86.5052,87.3727,513400.0],["2024-10-21",86.6333,90.8625,86.2489,90.5076,1825800.0],["2024-10-22",81.1719,83.5379,80.748,82.7985,4129600.0],["2024-10-23",82.976,83.045,78.9538,79.2989,1639600.0],["2024-10-24",80.3143,80.4621,79.8115,79.8115,588200.0],["2024-10-25",79.7721,80.1565,79.4172,79.565,446500.0],["2024-10-28",81.0438,82.6506,80.9058,82.5323,637000.0],["2024-10-29",83.3604,83.7548,82.7689,83.4196,392900.0],["2024-10-30",82.8182,83.2816,81.4184,81.5268,644300.0],["2024-10-31",81.7043,81.7043,79.9101,80.541,433100.0],["2024-11-01",81.6254,82.3056,81.3592,82.2662,423900.0],["2024-11-04",81.8028,82.9464,81.8028,82.3352,697400.0],["2024-11-05",82.3155,82.8774,82.1183,82.4436,679400.0],["2024-11-06",76.3217,77.7413,76.0654,77.5047,1258100.0],["2024-11-07",80.541,81.3099,79.6735,79.9594,764100.0],["2024-11-08",79.1411,79.1806,78.0173,78.2736,494400.0],["2024-11-11",78.2835,78.3426,77.6329,77.6624,396300.0],["2024-11-12",77.0118,77.0512,75.8584,76.1936,580500.0],["2024-11-13",75.7598,76.3809,75.257,75.9865,487700.0],["2024-11-14",78.5201,78.7468,77.0808,77.1301,840400.0],["2024-11-15",77.1399,77.1991,76.3513,76.4992,330800.0],["2024-11-18",76.6076,77.6624,76.5682,77.3765,422300.0],["2024-11-19",76.4795,77.1498,76.2724,76.8245,313300.0],["2024-11-20",76.647,77.0907,75.9964,76.9921,651400.0],["2024-11-21",77.9385,78.5792,77.5638,78.3328,479400.0],["2024-11-22",78.2835,78.6088,78.0962,78.4511,344800.0],["2024-11-25",79.7031,80.7875,79.1904,80.6002,681100.0],["2024-11-26",80.7382,80.7579,79.7425,79.8608,335000.0],["2024-11-27",78.9538,79.496,77.623,78.1258,476300.0],["2024-11-29",79.1609,79.9397,79.1609,79.7425,284700.0],["2024-12-02",80.1171,81.1522,79.8608,81.0635,283700.0],["2024-12-03",79.8509,80.8565,79.7326,80.6002,311100.0],["2024-12-04",82.1479,82.8478,81.8423,82.4732,397800.0],["2024-12-05",83.2421,83.39,82.7098,83.114,294700.0],["2024-12-06",83.8533,84.228,83.597,83.6858,303600.0],["2024-12-09",84.2674,84.5828,84.0406,84.1491,296900.0],["2024-12-10",83.9519,84.0998,83.0253,83.252,405600.0],["2024-12-11",83.5773,83.9618,83.3999,83.8041,251200.0],["2024-12-12",83.4196,84.0308,83.3801,83.4294,194200.0],["2024-12-13",84.1294,84.2575,83.0943,83.1928,273300.0],["2024-12-16",79.151,82.138,79.0327,81.2409,717800.0],["2024-12-17",82.9365,83.1041,82.2268,82.4732,572600.0],["2024-12-18",82.4732,82.8577,80.4227,80.5016,338500.0],["2024-12-19",80.1664,80.6199,79.6045,79.9101,465100.0],["2024-12-20",79.9889,81.0142,79.7918,80.61,410100.0],["2024-12-23",81.1128,81.724,81.0438,81.6648,264700.0],["2024-12-24",81.3691,81.9606,81.3494,81.8521,99300.0],["2024-12-26",82.1972,82.9267,82.0197,82.5915,215000.0],["2024-12-27",82.2169,82.3648,81.6254,82.2366,293200.0],["2024-12-30",81.517,82.0197,81.0931,81.4677,305800.0],["2024-12-31",81.4282,81.9211,80.5607,81.1818,192400.0],["2025-01-02",81.6648,81.7043,80.2946,80.4819,274200.0],["2025-01-03",80.7382,81.5958,80.4917,81.5268,228400.0],["2025-01-06",83.7942,85.2729,83.6266,85.125,689500.0],["2025-01-07",87.8558,88.4867,85.7363,85.7855,1099200.0],["2025-01-08",85.0265,85.8151,84.7701,85.7461,393300.0],["2025-01-10",84.3167,84.9575,84.0406,84.5434,370800.0],["2025-01-13",83.2914,84.4448,82.8872,84.3364,487000.0],["2025-01-14",85.4997,85.9137,85.125,85.7855,370400.0],["2025-01-15",86.8305,87.6191,86.3869,86.9882,863800.0],["2025-01-16",86.8798,87.4121,86.0024,86.9488,787600.0],["2025-01-17",86.0616,86.8601,85.4602,85.9827,831700.0],["2025-01-21",86.8897,89.2063,86.7516,88.9204,1457700.0],["2025-01-22",88.1515,88.605,86.4263,86.6038,714100.0],["2025-01-23",88.6345,90.4386,87.9938,90.2513,1250500.0],["2025-01-24",89.8471,90.1724,89.5415,89.8865,657200.0],["2025-01-27",89.3147,90.8132,89.2063,90.685,1051900.0],["2025-01-28",90.9512,92.1539,89.8077,91.6413,1379800.0],["2025-01-29",95.624,97.8322,94.1945,95.4169,2005600.0],["2025-01-30",98.956,99.025,97.4477,97.8519,1456900.0],["2025-01-31",98.9954,99.5574,95.2789,96.038,1240600.0],["2025-02-03",95.2296,96.2647,94.1058,95.0818,2044900.0],["2025-02-04",96.1957,97.4083,96.0281,97.1618,995200.0],["2025-02-05",98.2265,99.3996,97.6843,99.1433,835200.0],["2025-02-06",97.911,98.2068,97.2998,98.0096,427600.0],["2025-02-07",98.5025,98.9067,96.9942,97.2308,737700.0],["2025-02-10",98.1674,99.3109,98.0392,99.1039,498900.0],["2025-02-11",98.5814,98.9264,98.1871,98.4335,351300.0],["2025-02-12",98.2659,99.025,97.8913,98.956,383200.0],["2025-02-13",100.0798,102.0712,99.7742,101.8346,794500.0],["2025-02-14",103.1457,104.1513,102.9091,103.5696,868900.0],["2025-02-18",103.6682,103.7471,102.8303,103.1556,484300.0],["2025-02-19",102.5049,102.8303,102.0022,102.574,463600.0],["2025-02-20",102.2585,102.3669,101.4205,101.805,389500.0],["2025-02-21",102.781,102.8303,101.5191,102.5247,681400.0],["2025-02-24",102.9091,103.057,101.7262,101.9135,430700.0],["2025-02-25",103.195,103.5795,102.2191,102.9387,463800.0],["2025-02-26",103.3823,104.1315,103.1359,103.3527,441800.0],["2025-02-27",102.574,102.6134,99.7447,99.7742,744800.0],["2025-02-28",96.9647,97.5364,96.0282,97.5364,1039300.0],["2025-03-03",99.163,99.4391,95.4958,96.1563,581400.0],["2025-03-04",93.8002,95.5944,93.0707,94.3818,893600.0],["2025-03-05",95.1902,96.5999,95.0325,96.3042,423100.0],["2025-03-06",95.6733,96.6098,94.5001,95.1311,856600.0],["2025-03-07",95.7817,96.9252,94.2635,96.2845,824200.0],["2025-03-10",92.9425,93.4946,91.5328,92.7355,983400.0],["2025-03-11",92.7454,93.1496,90.5273,90.8822,583800.0],["2025-03-12",91.2371,91.454,88.5655,89.157,876200.0],["2025-03-13",89.4725,89.5218,87.5699,87.7177,542000.0],["2025-03-14",88.8218,88.9106,88.0825,88.3487,602900.0],["2025-03-17",87.8262,89.4725,87.7276,88.9204,370400.0],["2025-03-18",89.5809,89.8372,89.157,89.3345,501200.0],["2025-03-19",89.6302,90.7047,89.3739,90.1034,386800.0],["2025-03-20",89.2162,89.9851,89.1472,89.5809,394400.0],["2025-03-21",88.3684,89.019,88.0628,88.6937,459400.0],["2025-03-24",89.8767,90.3794,89.7485,90.2513,352400.0],["2025-03-25",91.3061,91.385,90.6456,91.1385,368900.0],["2025-03-26",90.3301,90.5076,89.1767,89.7288,350600.0],["2025-03-27",87.4713,88.1219,87.0375,87.3431,553600.0],["2025-03-28",87.3234,87.5107,85.4602,85.7165,691300.0],["2025-03-31",82.7295,83.4984,81.8423,83.2126,771500.0],["2025-04-01",84.5336,84.5434,83.1731,83.8139,555500.0],["2025-04-02",83.183,84.78,83.0647,84.4547,680100.0],["2025-04-03",73.591,73.7093,70.259,70.397,2040900.0],["2025-04-04",68.8295,70.5843,66.2467,68.3169,2032600.0],["2025-04-07",65.8031,70.8603,64.4229,67.2029,1996100.0],["2025-04-08",68.8887,69.4605,63.8117,64.6398,1570100.0],["2025-04-09",65.32,73.591,64.837,73.1474,2580900.0],["2025-04-10",69.7168,70.1801,67.2227,69.3717,1554100.0],["2025-04-11",68.5634,70.6927,68.3761,70.6533,1059100.0],["2025-04-14",74.2318,75.0402,72.3785,72.4278,1575800.0],["2025-04-15",72.2897,72.408,71.2941,71.7574,724400.0],["2025-04-16",69.7168,70.3378,68.2085,69.1351,981200.0],["2025-04-17",70.0618,71.1856,69.8646,70.6139,524900.0],["2025-04-21",69.9928,70.3477,69.145,70.0815,386700.0],["2025-04-22",70.1998,71.6095,70.1505,71.2744,730500.0],["2025-04-23",73.7586,74.912,73.177,73.8868,1017500.0],["2025-04-24",74.498,76.1837,74.4585,76.0556,731800.0],["2025-04-25",76.1739,76.9428,75.4936,76.6865,840100.0],["2025-04-28",76.6175,77.5343,76.4795,77.3667,924700.0],["2025-04-29",76.8442,77.692,76.5977,77.1005,1116300.0],["2025-04-30",73.9361,74.9613,73.0291,74.3205,1826500.0],["2025-05-01",75.188,76.2231,74.3402,74.912,717300.0],["2025-05-02",77.1991,77.5836,76.5189,77.0414,883400.0],["2025-05-05",76.9329,77.8596,76.8738,76.9428,790900.0],["2025-05-06",75.8288,76.3513,75.4345,75.4345,643400.0],["2025-05-07",76.371,76.7456,75.7204,76.5386,649500.0],["2025-05-08",77.9976,80.7283,77.4061,80.0284,1498700.0],["2025-05-09",79.7326,80.0777,78.944,79.4763,888100.0],["2025-05-12",84.7899,85.1152,84.0111,85.0067,964000.0],["2025-05-13",83.8139,86.2489,83.7449,85.7264,1459000.0],["2025-05-14",87.0474,87.1657,85.7757,86.3475,745600.0],["2025-05-15",86.2489,86.6136,85.9433,86.515,501500.0],["2025-05-16",85.0166,85.825,84.3955,85.3222,1338700.0],["2025-05-19",84.3955,85.4602,84.228,85.2729,432500.0],["2025-05-20",85.5687,85.756,84.9673,85.3222,525400.0],["2025-05-21",85.5391,86.7418,85.1448,85.4799,707900.0],["2025-05-22",84.7011,85.7461,84.5138,85.3123,397100.0],["2025-05-23",82.6014,83.1633,82.5323,82.6506,636900.0],["2025-05-27",84.6617,84.849,83.9716,84.3167,529300.0],["2025-05-28",83.7153,84.0111,83.3506,83.4097,529500.0],["2025-05-29",83.528,84.1097,82.9858,83.8829,308000.0],["2025-05-30",82.7098,82.8084,81.0339,81.586,829200.0],["2025-06-02",80.8663,81.4677,80.817,81.2508,618300.0],["2025-06-03",80.9945,82.3352,80.8367,82.1183,546500.0],["2025-06-04",82.4535,83.1928,82.345,82.6605,445700.0],["2025-06-05",83.0745,83.9223,82.8675,83.114,461400.0],["2025-06-06",83.2914,84.4547,83.2816,84.0406,389500.0],["2025-06-09",84.7603,85.4306,84.6716,84.7603,433800.0],["2025-06-10",85.3616,85.7165,85.0363,85.6278,348600.0],["2025-06-11",87.836,88.5655,86.8305,86.8699,768000.0],["2025-06-12",86.239,86.4855,85.9236,86.2094,501500.0],["2025-06-13",84.7406,84.9772,83.5576,83.7942,530200.0],["2025-06-16",84.9476,85.9334,84.7603,85.7165,469700.0],["2025-06-17",85.1448,85.4109,83.9322,83.9914,359600.0],["2025-06-18",83.9914,84.228,83.114,83.3111,398100.0],["2025-06-20",83.39,83.528,82.207,82.4732,629100.0],["2025-06-23",83.5872,84.8293,83.2619,84.711,423300.0],["2025-06-24",85.825,87.0572,85.4405,86.6531,572700.0],["2025-06-25",87.2248,87.4121,86.7221,87.1657,431700.0],["2025-06-26",86.6531,87.5699,86.3573,87.4811,381900.0],["2025-06-27",89.0289,89.3443,88.0923,88.881,695200.0],["2025-06-30",88.7528,88.9993,88.3585,88.8514,396100.0],["2025-07-01",88.9894,90.9019,88.6641,89.6598,612200.0],["2025-07-02",89.7781,91.6413,89.7091,91.6117,642000.0],["2025-07-03",91.1287,91.7596,90.9709,91.3751,216100.0],["2025-07-07",91.0301,91.6216,90.2611,90.8921,437500.0],["2025-07-08",91.73,91.9666,91.0301,91.0892,527300.0],["2025-07-09",92.8243,93.534,92.3018,93.12,520800.0],["2025-07-10",93.7509,94.3621,93.534,93.603,401300.0],["2025-07-11",93.1003,93.5439,92.7651,92.8045,428400.0],["2025-07-14",92.3905,92.7848,92.1046,92.2328,338600.0],["2025-07-15",93.4256,93.465,91.9567,91.9863,334100.0],["2025-07-16",93.1791,94.3621,92.4891,94.3326,518800.0],["2025-07-17",94.0664,94.6579,93.8002,94.5198,297600.0],["2025-07-18",95.0128,95.0522,94.1649,94.3523,285800.0],["2025-07-21",94.3227,94.8156,93.6918,93.7509,352100.0],["2025-07-22",93.534,94.6184,92.8834,94.4213,472900.0],["2025-07-23",94.8945,96.038,94.8846,96.038,884800.0],["2025-07-24",94.6381,95.2494,94.2833,94.3621,609700.0],["2025-07-25",93.8692,95.7916,93.672,95.3972,667900.0],["2025-07-28",95.1705,95.4268,93.1101,93.1791,934800.0],["2025-07-29",93.5833,94.1452,92.1243,92.4299,839900.0],["2025-07-30",94.4607,94.9339,89.1275,89.6795,2484600.0],["2025-07-31",91.661,93.3566,91.3554,91.5624,1470600.0],["2025-08-01",89.7288,89.7288,86.5446,88.3979,781100.0],["2025-08-04",92.4496,92.5384,90.3597,90.9611,1586400.0],["2025-08-05",94.1354,95.0522,93.1397,93.9284,1328600.0],["2025-08-06",93.1693,93.7805,92.9918,93.3862,765500.0],["2025-08-07",95.3479,95.6831,94.5297,95.3972,877300.0],["2025-08-08",95.8704,97.29,95.8113,96.8759,614900.0],["2025-08-11",95.8014,96.1563,94.8747,95.062,599900.0],["2025-08-12",95.3578,98.0294,95.1902,97.6055,617300.0],["2025-08-13",97.6055,98.1181,97.1816,97.6055,630200.0],["2025-08-14",96.7872,97.3196,96.5901,96.9548,461500.0],["2025-08-15",97.2703,97.3689,96.3338,96.3732,404300.0],["2025-08-18",96.2154,97.1323,96.1859,97.0632,401600.0],["2025-08-19",98.6997,99.1729,97.9603,98.1181,612500.0],["2025-08-20",98.1279,98.3547,97.6745,98.1871,595700.0],["2025-08-21",97.9899,98.3941,97.5069,98.2561,411600.0],["2025-08-22",99.3208,101.8444,99.1236,101.6276,686300.0],["2025-08-25",101.0657,101.3713,100.1883,100.2277,328300.0],["2025-08-26",100.7305,101.3121,100.6713,101.0065,294300.0],["2025-08-27",100.7896,101.7163,100.5235,101.6078,166300.0],["2025-08-28",102.1402,102.8007,102.0909,102.5148,497900.0],["2025-08-29",101.9726,102.1501,101.3515,102.0712,398300.0],["2025-09-02",99.863,101.6473,99.7644,101.6276,567500.0],["2025-09-03",102.7908,103.0964,102.1796,102.9486,358400.0],["2025-09-04",103.5105,105.0089,101.667,105.0089,546400.0],["2025-09-05",105.8961,106.32,105.0483,105.7286,234400.0],["2025-09-08",105.4525,107.3256,105.1272,107.2073,500400.0],["2025-09-09",106.8327,107.1481,105.7286,106.2609,278600.0],["2025-09-10",107.158,107.4044,106.3989,106.7637,477100.0],["2025-09-11",106.7932,107.3256,106.7045,107.1087,741500.0],["2025-09-12",106.1525,106.9313,105.6497,106.813,265200.0],["2025-09-15",107.0003,108.3212,106.882,108.3114,360500.0],["2025-09-16",109.4549,110.7661,109.1395,110.7266,550200.0],["2025-09-17",110.6675,111.3083,109.5141,110.2436,402400.0],["2025-09-18",111.4364,111.8209,109.1296,109.7507,580000.0],["2025-09-19",109.1986,110.214,109.1,110.145,373800.0],["2025-09-22",111.5,113.29,111.5,113.08,441000.0],["2025-09-23",111.97,112.44,111.2,111.35,304600.0],["2025-09-24",110.91,110.94,108.74,108.79,380400.0],["2025-09-25",107.34,108.7,107.34,108.51,392800.0],["2025-09-26",108.09,108.54,107.73,108.28,325400.0],["2025-09-29",108.21,108.24,107.64,107.92,324800.0],["2025-09-30",108.52,109.74,108.33,109.68,330800.0],["2025-10-01",108.54,109.85,108.34,109.83,283900.0],["2025-10-02",112.13,112.73,111.47,112.65,396000.0],["2025-10-03",113.26,114.12,112.43,112.97,384500.0],["2025-10-06",114.47,114.94,114.05,114.21,400200.0],["2025-10-07",114.2,114.36,112.16,112.67,455300.0],["2025-10-08",112.41,113.28,111.67,112.35,710700.0],["2025-10-09",110.96,110.96,108.59,109.29,574700.0],["2025-10-10",109.41,109.41,101.61,101.71,1316600.0],["2025-10-13",105.29,105.29,103.44,104.27,898200.0],["2025-10-14",102.87,105.79,102.7,104.94,456600.0],["2025-10-15",106.75,108.65,106.63,108.53,799300.0],["2025-10-16",109.05,109.11,107.61,108.61,631000.0],["2025-10-17",108.58,109.82,108.14,109.64,305600.0],["2025-10-20",109.1,110.85,109.05,110.13,387100.0],["2025-10-21",109.59,110.9,109.46,110.45,353500.0],["2025-10-22",110.48,110.54,108.89,109.55,378000.0],["2025-10-23",109.65,111.81,109.28,111.7,455600.0],["2025-10-24",111.18,112.1,111.09,111.36,533100.0],["2025-10-27",112.46,114.04,112.17,113.79,612000.0],["2025-10-28",112.89,113.88,111.99,113.73,861100.0],["2025-10-29",113.99,117.4,113.52,115.84,1388900.0],["2025-10-30",119.6,122.24,119.25,120.69,830900.0],["2025-10-31",120.64,121.09,119.96,120.56,571800.0],["2025-11-03",121.24,123.01,121.24,122.99,486700.0],["2025-11-04",119.54,119.54,117.25,117.38,745000.0],["2025-11-05",117.46,119.14,117.19,118.85,422100.0],["2025-11-06",119.11,119.93,118.28,119.47,599200.0],["2025-11-07",119.69,120.49,117.68,120.4,570300.0],["2025-11-10",121.5,122.33,120.79,122.03,512900.0],["2025-11-11",121.18,121.73,119.81,119.97,369500.0],["2025-11-12",120.16,121.39,120.01,121.13,253700.0],["2025-11-13",120.8,121.09,118.24,118.59,449500.0],["2025-11-14",118.16,119.47,117.44,118.02,467000.0],["2025-11-17",116.25,116.66,112.4,113.27,1031000.0],["2025-11-18",113.24,113.97,111.47,111.74,643100.0],["2025-11-19",110.17,110.21,106.24,106.89,1523100.0],["2025-11-20",110.3,110.92,106.41,106.64,1114500.0],["2025-11-21",107.03,110.95,106.94,109.92,676700.0],["2025-11-24",110.91,113.35,110.91,112.1,617600.0],["2025-11-25",111.81,112.57,111.16,112.42,363800.0],["2025-11-26",112.53,112.77,110.35,110.56,1411500.0],["2025-11-28",111.65,112.91,111.51,112.73,606800.0],["2025-12-01",113.6,113.77,112.05,112.92,1130800.0],["2025-12-02",114.6,117.69,114.13,117.07,947200.0],["2025-12-03",118.63,119.6,117.82,118.12,775600.0],["2025-12-04",118.86,119.72,118.78,119.12,436500.0],["2025-12-05",118.27,118.49,117.27,117.79,380000.0],["2025-12-08",119.02,119.87,118.25,119.12,400400.0],["2025-12-09",119.45,119.84,118.7,118.83,669300.0],["2025-12-10",118.3,120.71,118.26,120.65,305100.0],["2025-12-11",120.84,120.88,119.91,120.43,326300.0],["2025-12-12",118.7,118.81,111.33,112.77,1107600.0],["2025-12-15",112.68,113.19,111.38,111.94,494000.0],["2025-12-16",112.0,112.5,111.35,112.28,514600.0],["2025-12-17",108.96,109.97,105.87,106.54,1053900.0],["2025-12-18",107.7,107.74,103.18,104.16,2107500.0],["2025-12-19",104.27,104.88,103.58,104.28,1032000.0],["2025-12-22",104.74,104.78,103.3,103.39,513100.0],["2025-12-23",103.38,104.66,103.25,104.16,590300.0],["2025-12-24",104.4,105.19,103.7,104.97,257900.0],["2025-12-26",105.14,105.38,104.83,105.26,454100.0],["2025-12-29",104.52,104.77,102.77,102.9,790700.0],["2025-12-30",102.63,103.17,102.48,102.48,267300.0],["2025-12-31",102.12,102.21,100.15,100.22,650500.0],["2026-01-02",101.21,101.56,98.93,100.28,734900.0],["2026-01-05",100.85,101.64,99.38,99.51,790700.0],["2026-01-06",98.78,99.24,97.94,98.18,1026700.0],["2026-01-07",100.87,101.06,99.46,99.7,1767500.0],["2026-01-08",94.62,96.45,94.43,96.38,2049800.0],["2026-01-09",96.86,97.08,94.54,95.1,1557700.0],["2026-01-12",95.72,97.55,95.3,97.55,1195100.0],["2026-01-13",97.61,97.61,95.58,96.79,600300.0],["2026-01-14",97.62,98.0,96.18,96.74,1009200.0],["2026-01-15",96.77,97.03,95.71,96.6,945400.0],["2026-01-16",95.84,96.05,94.97,95.48,1579200.0],["2026-01-20",91.16,92.55,90.4,91.19,1926800.0],["2026-01-21",90.55,92.13,90.35,91.88,1285800.0],["2026-01-22",92.06,92.67,91.4,91.81,751700.0],["2026-01-23",91.74,93.56,91.2,93.44,1401500.0],["2026-01-26",94.1,95.46,93.89,94.16,1690100.0],["2026-01-27",94.05,95.16,92.67,93.74,2332800.0],["2026-01-28",91.04,91.14,83.32,86.64,5403900.0],["2026-01-29",87.75,88.92,87.26,88.48,2394500.0],["2026-01-30",87.31,87.67,85.53,85.84,1374300.0],["2026-02-02",86.33,88.06,86.26,87.67,1535300.0],["2026-02-03",87.78,88.56,86.82,87.53,1083300.0],["2026-02-04",89.73,91.84,89.13,91.3,2065400.0],["2026-02-05",90.64,90.7,87.71,88.91,1882200.0],["2026-02-06",89.79,91.46,89.58,91.45,1220100.0],["2026-02-09",91.42,92.34,90.96,91.7,771700.0],["2026-02-10",92.51,93.37,92.34,92.4,982300.0],["2026-02-11",93.93,94.12,92.31,93.32,986400.0],["2026-02-12",88.94,89.1,85.55,87.02,2676400.0],["2026-02-13",89.08,89.75,88.16,89.41,1687600.0],["2026-02-17",89.94,90.34,89.04,89.94,720900.0],["2026-02-18",89.16,89.88,88.31,88.94,899700.0],["2026-02-19",88.84,89.75,88.84,89.37,722400.0],["2026-02-20",89.43,91.75,89.34,90.04,925400.0],["2026-02-23",90.02,90.27,88.84,89.38,743800.0],["2026-02-24",89.76,91.81,89.76,91.36,819100.0],["2026-02-25",90.62,90.62,89.37,90.09,899300.0],["2026-02-26",93.0,93.44,91.27,92.71,969500.0],["2026-02-27",91.99,92.79,91.46,91.95,683200.0],["2026-03-02",89.62,91.77,89.43,91.09,771900.0],["2026-03-03",89.38,91.62,88.53,91.6,974300.0],["2026-03-04",91.62,92.14,90.59,92.01,726100.0],["2026-03-05",90.87,92.28,89.08,89.99,909400.0],["2026-03-06",88.25,92.27,88.25,92.18,1388300.0],["2026-03-09",90.32,92.8,90.3,92.4,2109400.0],["2026-03-10",92.24,92.93,90.68,90.94,952500.0],["2026-03-11",91.86,92.8,91.12,92.31,686500.0],["2026-03-12",92.34,95.09,92.34,92.93,864000.0],["2026-03-13",93.46,94.35,92.36,92.75,551500.0],["2026-03-16",93.66,95.18,93.54,94.68,744000.0],["2026-03-17",95.77,97.89,91.28,92.59,2038200.0],["2026-03-18",89.65,91.52,89.56,90.14,1518300.0],["2026-03-19",90.14,91.77,89.57,91.72,1293700.0],["2026-03-20",90.95,91.29,87.38,87.92,1456600.0],["2026-03-23",90.2,92.19,89.9,90.9,798300.0],["2026-03-24",89.69,92.33,89.68,91.83,795400.0],["2026-03-25",94.2,94.56,92.95,93.91,632500.0],["2026-03-26",93.07,94.45,92.48,92.58,859400.0],["2026-03-27",91.33,91.7,89.78,90.04,740200.0],["2026-03-30",90.76,90.89,89.48,90.01,611900.0],["2026-03-31",91.71,91.82,89.34,91.12,1107100.0],["2026-04-01",91.86,92.44,91.16,91.72,819500.0],["2026-04-02",89.33,92.08,89.29,91.98,613100.0],["2026-04-06",92.1,93.05,92.1,92.48,400900.0],["2026-04-07",92.48,93.22,91.3,92.81,655500.0],["2026-04-08",96.49,96.64,94.37,94.79,1209000.0],["2026-04-09",93.15,93.15,90.12,91.06,1456600.0],["2026-04-10",94.32,94.44,90.55,91.26,1621100.0],["2026-04-13",90.11,94.48,90.05,94.43,812900.0],["2026-04-14",95.15,96.12,94.55,95.96,589800.0],["2026-04-15",96.91,97.85,96.38,97.71,610300.0],["2026-04-16",99.32,100.3,98.64,99.04,952500.0],["2026-04-17",102.13,102.24,100.7,101.09,850400.0],["2026-04-20",100.73,100.76,99.62,100.01,421800.0],["2026-04-21",97.76,99.45,97.16,98.17,943600.0],["2026-04-22",98.94,99.14,97.7,98.01,820600.0],["2026-04-23",96.25,96.71,93.75,95.0,1032700.0],["2026-04-24",95.04,95.73,94.35,95.39,640800.0],["2026-04-27",96.09,96.85,94.99,95.14,666900.0],["2026-04-28",95.66,97.05,95.55,96.64,725000.0],["2026-04-29",96.57,98.15,96.33,97.7,810300.0],["2026-04-30",97.8,99.46,96.89,99.28,849600.0],["2026-05-01",99.28,101.06,99.28,99.49,893300.0],["2026-05-04",101.77,102.18,99.88,101.5,2749000.0],["2026-05-05",101.79,105.53,101.61,105.42,1806100.0],["2026-05-06",101.83,103.51,97.07,103.42,2695800.0],["2026-05-07",105.83,106.57,102.85,103.21,1386200.0],["2026-05-08",107.27,110.06,107.13,109.39,1911700.0],["2026-05-11",109.73,110.47,106.24,106.89,1380100.0],["2026-05-12",105.1,105.44,101.86,103.56,1203200.0],["2026-05-13",103.12,104.01,101.67,103.99,958900.0],["2026-05-14",103.45,103.54,99.63,100.95,1399100.0],["2026-05-15",100.58,103.84,100.58,102.99,886700.0],["2026-05-18",104.41,105.27,103.87,105.21,986600.0],["2026-05-19",104.47,104.76,102.52,103.66,692500.0],["2026-05-20",104.32,105.05,103.19,103.78,799600.0],["2026-05-21",102.64,105.94,102.56,105.8,575500.0],["2026-05-22",106.95,113.04,106.92,112.63,1761400.0],["2026-05-26",110.95,111.75,109.18,111.36,1162000.0],["2026-05-27",109.71,110.56,109.18,109.91,639200.0],["2026-05-28",111.52,112.89,109.82,111.76,985100.0],["2026-05-29",117.5,123.57,117.5,121.87,3555400.0],["2026-06-01",122.02,126.86,122.02,126.67,1839300.0],["2026-06-02",129.1,129.66,126.68,126.69,1279200.0],["2026-06-03",123.45,123.75,118.67,119.07,1915200.0],["2026-06-04",118.52,119.61,118.16,118.69,803700.0],["2026-06-05",115.94,115.97,112.38,112.93,912500.0],["2026-06-08",114.44,115.08,113.01,113.38,589800.0],["2026-06-09",115.0,115.62,110.11,113.04,1045800.0],["2026-06-10",111.24,112.33,109.01,109.13,967500.0],["2026-06-11",109.5,109.9,106.58,109.89,1378100.0],["2026-06-12",109.45,111.11,108.8,110.81,752800.0],["2026-06-15",112.41,112.58,110.7,110.9,685300.0],["2026-06-16",111.47,111.79,109.1,109.23,574100.0],["2026-06-17",109.72,109.77,105.75,105.94,925400.0],["2026-06-18",107.27,108.96,106.14,107.64,898800.0],["2026-06-22",106.35,107.29,106.0,106.83,619100.0],["2026-06-23",103.86,105.05,103.74,104.39,526100.0],["2026-06-24",104.28,104.64,101.93,102.37,830000.0],["2026-06-25",103.04,103.06,99.75,100.85,918100.0],["2026-06-26",99.34,99.66,96.27,97.37,1497000.0],["2026-06-29",98.65,98.95,97.29,98.63,868300.0],["2026-06-30",92.95,94.73,91.32,94.04,2065500.0],["2026-07-01",93.06,95.75,92.42,94.64,1144600.0],["2026-07-02",95.43,96.29,93.51,94.0,922500.0],["2026-07-06",95.19,97.74,94.83,97.43,1546273.810671],["2026-07-07",98.56,98.7,96.25,97.11,742491.750879],["2026-07-08",95.66,97.975,95.66,97.86,978130.805281],["2026-07-09",99.47,101.71,98,101.67,1410351.387274],["2026-07-10",103.45,103.865,101.38,101.95,826545.821315],["2026-07-13",101.61,103.18,100.89,102.22,902860.255743],["2026-07-14",101.55,102.21,100.08,100.59,947231.410855],["2026-07-15",101.49,101.97,98.78,99.91,1030585.838262],["2026-07-16",99.67,101.005,99.25,100.29,1011217.52024],["2026-07-17",101.45,104.585,101.45,102.83,1249077.810024],["2026-07-20",102.67,102.71,100.8001,101.78,877740.051732],["2026-07-21",103.58,104.8,102.64,102.91,1027677.569279],["2026-07-22",104.04,105.66,104.01,104.42,997731.674325],["2026-07-23",103.99,105.13,102.67,102.9,798665.754339],["2026-07-24",104.27,106.49,103.47,105.78,1218557.683717],["2026-07-27",106.19,108.04,105.87,107.82,1191527.774805],["2026-07-28",106.52,111.92,106.12,111.66,2631764.620875],["2026-07-29",102.24,107.69,101.47,102.99,4005642.43437],["2026-07-30",102.1,103.24,99.95,101.57,1896971.111182],["2026-07-31",102.47,103.2,101.17,102.48,1196226.052487]]}