{"t":"RBA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-03-10",2.288,2.3356,2.2541,2.2948,12507000.0],["1998-03-11",2.2948,2.3763,2.2948,2.3424,1713600.0],["1998-03-12",2.3627,2.4306,2.3356,2.4306,1165800.0],["1998-03-13",2.417,2.4578,2.3491,2.3627,1145400.0],["1998-03-16",2.3627,2.4849,2.3288,2.4781,424200.0],["1998-03-17",2.4781,2.6071,2.4714,2.5528,751200.0],["1998-03-18",2.5528,2.6071,2.5257,2.6071,315000.0],["1998-03-19",2.6275,2.7837,2.6275,2.675,547200.0],["1998-03-20",2.675,2.7022,2.6071,2.6071,286800.0],["1998-03-23",2.58,2.6207,2.5528,2.6004,307800.0],["1998-03-24",2.5528,2.5732,2.5121,2.5121,412200.0],["1998-03-25",2.5121,2.5528,2.5121,2.5325,647400.0],["1998-03-26",2.5528,2.6615,2.5528,2.6615,181800.0],["1998-03-27",2.675,2.6886,2.6071,2.6479,364800.0],["1998-03-30",2.6479,2.6615,2.5664,2.5664,202800.0],["1998-03-31",2.5596,2.6275,2.5596,2.6139,332400.0],["1998-04-01",2.6275,2.6682,2.6071,2.6411,130200.0],["1998-04-02",2.6615,2.6615,2.6343,2.6411,138600.0],["1998-04-03",2.6411,2.675,2.6275,2.675,178200.0],["1998-04-06",2.6682,2.7158,2.6207,2.6615,66000.0],["1998-04-07",2.6479,2.6479,2.5392,2.5868,267600.0],["1998-04-08",2.6004,2.6615,2.5936,2.6615,95400.0],["1998-04-09",2.6615,2.8923,2.6615,2.8448,522000.0],["1998-04-13",2.8651,2.9602,2.8584,2.9534,69600.0],["1998-04-14",2.967,3.0417,2.9398,3.0417,220200.0],["1998-04-15",3.0417,3.0417,2.9534,2.967,175200.0],["1998-04-16",2.9941,3.0145,2.9873,3.0009,130800.0],["1998-04-17",3.0009,3.0213,2.9874,2.9941,91200.0],["1998-04-20",2.967,2.9873,2.8244,2.8787,316200.0],["1998-04-21",2.8787,2.8855,2.8516,2.8584,232200.0],["1998-04-22",2.8448,2.9262,2.8244,2.9059,195600.0],["1998-04-23",2.9262,2.9806,2.9262,2.9534,147000.0],["1998-04-24",2.933,3.0009,2.933,2.967,396000.0],["1998-04-27",2.9941,2.9941,2.9195,2.9534,130800.0],["1998-04-28",2.9398,2.9738,2.9059,2.933,24000.0],["1998-04-29",2.9466,2.9534,2.9262,2.9262,82200.0],["1998-04-30",2.9262,2.9466,2.9127,2.9262,84000.0],["1998-05-01",2.9127,2.9466,2.9127,2.9466,268800.0],["1998-05-04",2.933,2.9398,2.9195,2.933,72600.0],["1998-05-05",2.933,2.9398,2.9262,2.933,48000.0],["1998-05-06",2.933,2.933,2.9195,2.9262,52800.0],["1998-05-07",2.933,2.933,2.8244,2.8244,62400.0],["1998-05-08",2.8244,2.8244,2.7158,2.7158,211800.0],["1998-05-11",2.7158,2.8787,2.709,2.8787,292800.0],["1998-05-12",2.8651,2.8991,2.8516,2.8719,66600.0],["1998-05-13",2.8787,2.8787,2.8108,2.8244,36600.0],["1998-05-14",2.8176,2.838,2.7972,2.8244,25200.0],["1998-05-15",2.8176,2.838,2.804,2.804,25800.0],["1998-05-18",2.7972,2.8244,2.7633,2.8244,143400.0],["1998-05-19",2.8244,2.8244,2.7972,2.7972,36600.0],["1998-05-20",2.7905,2.7972,2.7701,2.7905,39600.0],["1998-05-21",2.7972,2.8516,2.7701,2.838,415800.0],["1998-05-22",2.8584,2.8855,2.838,2.838,17400.0],["1998-05-26",2.8584,2.8651,2.8516,2.8516,99600.0],["1998-05-27",2.8516,2.8516,2.7701,2.7701,81600.0],["1998-05-28",2.7837,2.8651,2.7837,2.8651,42000.0],["1998-05-29",2.8719,2.9466,2.8516,2.9466,87000.0],["1998-06-01",2.9466,2.9466,2.8719,2.8719,33600.0],["1998-06-02",2.8584,2.8651,2.804,2.8244,310200.0],["1998-06-03",2.8244,2.8923,2.8244,2.838,94800.0],["1998-06-04",2.838,2.9059,2.838,2.8787,453000.0],["1998-06-05",2.8991,2.9195,2.8855,2.9127,57000.0],["1998-06-08",2.933,2.933,2.8923,2.9127,54600.0],["1998-06-09",2.9059,2.9262,2.9059,2.9127,39000.0],["1998-06-10",2.9059,2.9059,2.8923,2.8991,18000.0],["1998-06-11",2.8787,2.8855,2.8516,2.8651,24000.0],["1998-06-12",2.8448,2.8516,2.8448,2.8516,24600.0],["1998-06-15",2.8516,2.8516,2.7497,2.7497,84600.0],["1998-06-16",2.7361,2.7497,2.7294,2.7429,25200.0],["1998-06-17",2.7633,2.9466,2.7633,2.9262,185400.0],["1998-06-18",2.9398,3.0213,2.933,2.933,121200.0],["1998-06-19",2.9195,2.933,2.8923,2.933,18600.0],["1998-06-22",2.9195,2.9398,2.9059,2.9059,84000.0],["1998-06-23",2.9195,2.9195,2.8584,2.8584,19800.0],["1998-06-24",2.8312,2.838,2.7565,2.7972,187800.0],["1998-06-25",2.7837,2.7905,2.7497,2.7633,23400.0],["1998-06-26",2.7497,2.7565,2.7361,2.7565,307200.0],["1998-06-29",2.7565,2.8448,2.7565,2.838,68400.0],["1998-06-30",2.838,3.0009,2.838,2.8855,372600.0],["1998-07-01",2.8787,2.8923,2.8787,2.8855,98400.0],["1998-07-02",3.0145,3.1707,3.0145,3.096,307200.0],["1998-07-06",3.0688,3.0756,3.0688,3.0756,55800.0],["1998-07-07",3.0485,3.1231,3.0485,3.1231,115200.0],["1998-07-08",3.1163,3.1163,3.0417,3.096,578400.0],["1998-07-09",3.1028,3.1639,3.0824,3.1639,120600.0],["1998-07-10",3.1503,3.1503,3.1231,3.1231,16800.0],["1998-07-13",3.1096,3.1231,3.0892,3.096,18600.0],["1998-07-14",3.0824,3.096,3.0688,3.0688,90600.0],["1998-07-15",3.0688,3.0892,3.0485,3.0892,4200.0],["1998-07-16",3.1028,3.2318,3.1028,3.1571,108600.0],["1998-07-17",3.1707,3.1707,3.1503,3.1503,285000.0],["1998-07-20",3.1367,3.1367,3.1367,3.1367,18600.0],["1998-07-21",3.1367,3.1367,3.0892,3.0892,63000.0],["1998-07-22",3.096,3.1299,3.0892,3.096,31200.0],["1998-07-23",3.1231,3.1231,3.0824,3.096,127800.0],["1998-07-24",3.1096,3.1096,3.0824,3.0824,132600.0],["1998-07-27",3.0824,3.0824,2.9873,2.9873,82200.0],["1998-07-28",2.9602,2.9602,2.8787,2.8923,224400.0],["1998-07-29",2.8991,2.8991,2.8244,2.8516,149400.0],["1998-07-30",2.8651,2.8787,2.8516,2.8787,131400.0],["1998-07-31",2.8923,2.9059,2.8719,2.8991,31200.0],["1998-08-03",2.9127,2.9127,2.8719,2.8787,47400.0],["1998-08-04",2.8651,2.8651,2.8108,2.8108,60600.0],["1998-08-05",2.7972,2.7972,2.709,2.7158,69600.0],["1998-08-06",2.709,2.7158,2.6682,2.6682,216600.0],["1998-08-07",2.6682,2.9262,2.6682,2.8448,204000.0],["1998-08-10",2.8312,2.8312,2.7837,2.7837,63000.0],["1998-08-11",2.7837,2.7837,2.7158,2.7158,105000.0],["1998-08-12",2.7429,2.7837,2.7158,2.7429,508200.0],["1998-08-13",2.7294,2.7429,2.7158,2.7158,174600.0],["1998-08-14",2.7294,2.7701,2.7226,2.7633,41400.0],["1998-08-17",2.7497,2.7497,2.7158,2.7361,49800.0],["1998-08-18",2.7565,3.0349,2.7565,3.0349,221400.0],["1998-08-19",3.0417,3.1299,3.0417,3.0688,214800.0],["1998-08-20",3.0756,3.0756,3.0145,3.0145,65400.0],["1998-08-21",3.0009,3.0009,2.9534,2.9534,87000.0],["1998-08-24",2.9466,2.9466,2.933,2.9398,3000.0],["1998-08-25",2.9398,2.9398,2.9398,2.9398,0.0],["1998-08-26",2.9195,2.9195,2.838,2.838,66600.0],["1998-08-27",2.8108,2.8108,2.7769,2.7769,27000.0],["1998-08-28",2.7565,2.7565,2.709,2.7158,177000.0],["1998-08-31",2.7158,2.7158,2.5528,2.5664,475800.0],["1998-09-01",2.546,2.6071,2.5189,2.5664,138600.0],["1998-09-02",2.5868,2.6275,2.5732,2.5868,43200.0],["1998-09-03",2.5732,2.5936,2.5664,2.58,16200.0],["1998-09-04",2.58,2.6071,2.58,2.6071,39600.0],["1998-09-08",2.6275,2.6275,2.6071,2.6071,23400.0],["1998-09-09",2.6071,2.6139,2.6071,2.6139,1200.0],["1998-09-10",2.6071,2.6071,2.58,2.58,22800.0],["1998-09-11",2.6071,2.6071,2.5868,2.5936,72600.0],["1998-09-14",2.6071,2.6071,2.58,2.58,11400.0],["1998-09-15",2.5868,2.5868,2.5868,2.5868,4800.0],["1998-09-16",2.5868,2.5868,2.58,2.58,16200.0],["1998-09-17",2.5664,2.5664,2.5121,2.5121,59400.0],["1998-09-18",2.5121,2.5121,2.4714,2.4714,34800.0],["1998-09-21",2.4714,2.4917,2.4442,2.4442,49200.0],["1998-09-22",2.4442,2.4442,2.4442,2.4442,6000.0],["1998-09-23",2.451,2.4578,2.4374,2.4374,31800.0],["1998-09-24",2.4374,2.4374,2.3967,2.3967,52200.0],["1998-09-25",2.417,2.4442,2.417,2.4442,6600.0],["1998-09-28",2.4442,2.451,2.4306,2.4306,34800.0],["1998-09-29",2.417,2.4238,2.4102,2.4102,34200.0],["1998-09-30",2.4102,2.4102,2.4035,2.4035,8400.0],["1998-10-01",2.4035,2.4035,2.3899,2.3899,6600.0],["1998-10-02",2.4035,2.4035,2.3763,2.3763,13800.0],["1998-10-05",2.3491,2.3491,2.2269,2.2337,80400.0],["1998-10-06",2.2337,2.2677,2.2337,2.2473,24000.0],["1998-10-07",2.2269,2.2269,2.1862,2.2134,27000.0],["1998-10-08",2.2066,2.2337,2.1726,2.1794,28800.0],["1998-10-09",2.1862,2.2405,2.1862,2.2201,66000.0],["1998-10-12",2.2235,2.2235,2.2235,2.2235,4800.0],["1998-10-13",2.2201,2.2269,2.2134,2.2269,32400.0],["1998-10-14",2.2134,2.2134,2.2134,2.2134,1200.0],["1998-10-15",2.2269,2.3016,2.2269,2.2812,241800.0],["1998-10-16",2.3084,2.3899,2.3084,2.3356,60600.0],["1998-10-19",2.3627,2.4442,2.3627,2.4238,113400.0],["1998-10-20",2.4442,2.4985,2.4442,2.4849,103200.0],["1998-10-21",2.4849,2.4917,2.4849,2.4917,18000.0],["1998-10-22",2.4917,2.5053,2.4917,2.4985,3000.0],["1998-10-23",2.4985,2.4985,2.4985,2.4985,0.0],["1998-10-26",2.4985,2.5257,2.4985,2.5189,4800.0],["1998-10-27",2.5053,2.5528,2.4985,2.5528,1296000.0],["1998-10-28",2.5528,2.6275,2.5528,2.6275,73800.0],["1998-10-29",2.6479,2.7158,2.6479,2.7022,73200.0],["1998-10-30",2.7022,2.7158,2.6886,2.7158,47400.0],["1998-11-02",2.7294,2.7429,2.7226,2.7429,17400.0],["1998-11-03",2.7429,2.7565,2.7294,2.7565,16200.0],["1998-11-04",2.7429,2.7769,2.7158,2.7769,45600.0],["1998-11-05",2.7769,2.7769,2.7497,2.7497,28200.0],["1998-11-06",2.7497,2.7497,2.7497,2.7497,600.0],["1998-11-09",2.7497,2.7497,2.7361,2.7361,7800.0],["1998-11-10",2.7158,2.7158,2.7022,2.7022,4200.0],["1998-11-11",2.675,2.675,2.6411,2.6411,36600.0],["1998-11-12",2.6207,2.6207,2.5664,2.5664,60000.0],["1998-11-13",2.5732,2.5732,2.5596,2.5596,159000.0],["1998-11-16",2.5732,2.6004,2.5528,2.58,24600.0],["1998-11-17",2.5936,2.6071,2.546,2.6071,85200.0],["1998-11-18",2.6207,2.7497,2.6207,2.6343,4200.0],["1998-11-19",2.6207,2.6207,2.6071,2.6207,17400.0],["1998-11-20",2.6275,2.6411,2.6071,2.6411,10800.0],["1998-11-23",2.6411,2.6886,2.6411,2.6886,24000.0],["1998-11-24",2.6682,2.6954,2.6615,2.6615,90600.0],["1998-11-25",2.6615,2.6615,2.6071,2.6207,129600.0],["1998-11-27",2.6207,2.6207,2.6004,2.6004,1800.0],["1998-11-30",2.6071,2.6071,2.6071,2.6071,9000.0],["1998-12-01",2.6071,2.6071,2.58,2.58,19200.0],["1998-12-02",2.5664,2.6004,2.5664,2.6004,16800.0],["1998-12-03",2.6004,2.6139,2.5936,2.6071,101400.0],["1998-12-04",2.6071,2.6071,2.58,2.6071,70200.0],["1998-12-07",2.6071,2.6547,2.6071,2.6343,109200.0],["1998-12-08",2.6479,2.6479,2.6071,2.6071,43800.0],["1998-12-09",2.6071,2.6615,2.6071,2.6615,144000.0],["1998-12-10",2.6547,2.6547,2.6071,2.6071,37200.0],["1998-12-11",2.6071,2.6547,2.6071,2.6547,74400.0],["1998-12-14",2.6615,2.9195,2.6615,2.838,187800.0],["1998-12-15",2.8312,2.8516,2.8108,2.8516,66000.0],["1998-12-16",2.838,2.838,2.8108,2.8108,79800.0],["1998-12-17",2.7972,2.8108,2.7429,2.8108,105000.0],["1998-12-18",2.838,2.8448,2.8244,2.8244,18000.0],["1998-12-21",2.838,2.838,2.838,2.838,12000.0],["1998-12-22",2.8312,2.8448,2.7769,2.7769,19800.0],["1998-12-23",2.7565,2.7905,2.7294,2.7701,51000.0],["1998-12-24",2.7905,2.7972,2.7905,2.7972,6000.0],["1998-12-28",2.7972,2.7972,2.7972,2.7972,3000.0],["1998-12-29",2.7837,2.8108,2.7837,2.8108,4200.0],["1998-12-30",2.7972,2.9127,2.7972,2.9127,37800.0],["1998-12-31",2.9127,2.9602,2.9127,2.9262,21000.0],["1999-01-04",2.933,2.9534,2.8719,2.9127,16200.0],["1999-01-05",2.933,2.967,2.8719,2.8719,22200.0],["1999-01-06",2.8719,2.9738,2.8719,2.9602,31200.0],["1999-01-07",2.9806,3.062,2.9806,3.0485,109800.0],["1999-01-08",3.0485,3.0485,2.9873,2.9873,1202400.0],["1999-01-11",2.9738,2.9738,2.9738,2.9738,8400.0],["1999-01-12",2.967,2.967,2.9059,2.933,24000.0],["1999-01-13",2.9466,2.9602,2.933,2.9602,57000.0],["1999-01-14",2.9806,2.9806,2.967,2.9738,52800.0],["1999-01-15",2.9738,2.9873,2.9738,2.9873,6600.0],["1999-01-19",2.9738,2.9738,2.9602,2.9602,4200.0],["1999-01-20",2.9738,2.9738,2.9738,2.9738,3600.0],["1999-01-21",2.9738,3.0145,2.9738,2.9941,26400.0],["1999-01-22",2.9941,3.0417,2.9941,3.0281,42000.0],["1999-01-25",3.0281,3.0688,3.0281,3.0485,22200.0],["1999-01-26",3.0485,3.2046,3.0485,3.1571,122400.0],["1999-01-27",3.1503,3.2318,3.1503,3.1571,48000.0],["1999-01-28",3.1503,3.2114,3.1503,3.1775,19800.0],["1999-01-29",3.2046,3.2046,3.1775,3.2046,36600.0],["1999-02-01",3.1775,3.1775,3.1571,3.1775,5400.0],["1999-02-02",3.1775,3.1775,3.1571,3.1775,46200.0],["1999-02-03",3.1503,3.2114,3.1503,3.2046,43800.0],["1999-02-04",3.2318,3.2318,3.2114,3.2114,15600.0],["1999-02-05",3.1842,3.1842,3.1571,3.1775,65400.0],["1999-02-08",3.1842,3.1842,3.1571,3.1842,79200.0],["1999-02-09",3.1978,3.2453,3.1978,3.2182,81000.0],["1999-02-10",3.2318,3.2589,3.2318,3.2318,24600.0],["1999-02-11",3.2589,3.2589,3.225,3.225,23400.0],["1999-02-12",3.225,3.225,3.1503,3.1503,196200.0],["1999-02-16",3.1231,3.1231,3.0552,3.0688,31200.0],["1999-02-17",3.096,3.096,2.9738,2.9738,30000.0],["1999-02-18",2.9874,2.9874,2.8923,2.8991,95400.0],["1999-02-19",2.8787,2.9602,2.8787,2.9195,29400.0],["1999-02-22",3.1775,3.5033,3.1775,3.3676,1011000.0],["1999-02-23",3.3404,3.4083,3.32,3.3404,393000.0],["1999-02-24",3.354,3.3947,3.3404,3.3404,624600.0],["1999-02-25",3.354,3.3947,3.3472,3.3676,76800.0],["1999-02-26",3.3811,3.4083,3.3811,3.4083,13200.0],["1999-03-01",3.3947,3.4219,3.3676,3.4219,113400.0],["1999-03-02",3.4015,3.6935,3.4015,3.6527,283800.0],["1999-03-03",3.6391,3.6391,3.5101,3.5101,91800.0],["1999-03-04",3.5101,3.5101,3.4219,3.4219,326400.0],["1999-03-05",3.4898,3.5848,3.4898,3.5577,375600.0],["1999-03-08",3.5577,3.5577,3.5305,3.5305,59400.0],["1999-03-09",3.5441,3.5441,3.5033,3.5033,51600.0],["1999-03-10",3.5101,3.5101,3.483,3.483,33000.0],["1999-03-11",3.483,3.5033,3.4626,3.483,145200.0],["1999-03-12",3.4898,3.4898,3.4898,3.4898,141000.0],["1999-03-15",3.5169,3.5712,3.5169,3.5712,19800.0],["1999-03-16",3.5848,3.5984,3.5848,3.5984,9600.0],["1999-03-17",3.5984,3.5984,3.5033,3.5033,72000.0],["1999-03-18",3.5305,3.5441,3.5169,3.5169,49800.0],["1999-03-19",3.5305,3.6935,3.5305,3.6867,42600.0],["1999-03-22",3.6935,3.7478,3.6867,3.7206,52800.0],["1999-03-23",3.6935,3.6935,3.6663,3.6663,6000.0],["1999-03-24",3.6391,3.6527,3.6256,3.6256,8400.0],["1999-03-25",3.6391,3.6663,3.612,3.6188,39000.0],["1999-03-26",3.6256,3.6256,3.5848,3.5984,174000.0],["1999-03-29",3.5916,3.6527,3.5916,3.6527,56400.0],["1999-03-30",3.6663,3.6663,3.6391,3.6595,28800.0],["1999-03-31",3.6459,3.6731,3.6391,3.6595,24600.0],["1999-04-01",3.6731,3.8021,3.6595,3.7478,103200.0],["1999-04-05",3.7681,3.7681,3.741,3.7478,12600.0],["1999-04-06",3.7749,3.8564,3.7613,3.8496,42000.0],["1999-04-07",3.8768,3.9039,3.8089,3.8089,70200.0],["1999-04-08",3.8225,3.9243,3.8225,3.9243,90000.0],["1999-04-09",3.9514,3.965,3.9175,3.9582,42000.0],["1999-04-12",3.9379,4.1959,3.9107,4.1959,126600.0],["1999-04-13",4.1823,4.223,4.1416,4.2094,58800.0],["1999-04-14",4.1823,4.2909,4.1823,4.2027,148200.0],["1999-04-15",4.2094,4.2638,4.1959,4.2094,66600.0],["1999-04-16",4.1823,4.1823,4.094,4.094,91800.0],["1999-04-19",4.2366,4.2366,4.128,4.1483,213000.0],["1999-04-20",4.1755,4.2638,4.1755,4.2027,60000.0],["1999-04-21",4.2094,4.2094,4.1144,4.1348,49800.0],["1999-04-22",4.1483,4.1483,4.0126,4.0126,76800.0],["1999-04-23",3.9311,3.9447,3.9107,3.9379,75600.0],["1999-04-26",3.9107,3.9107,3.6527,3.707,256800.0],["1999-04-27",3.6935,3.8292,3.6799,3.8021,384000.0],["1999-04-28",3.8157,3.8157,3.7953,3.7953,13200.0],["1999-04-29",3.7749,3.7749,3.7274,3.7342,33600.0],["1999-04-30",3.7342,3.8021,3.7342,3.7953,143400.0],["1999-05-03",3.7953,3.8428,3.7953,3.8428,60600.0],["1999-05-04",3.8564,3.9243,3.8564,3.8903,376200.0],["1999-05-05",3.9175,4.223,3.9175,4.2094,690600.0],["1999-05-06",4.2298,4.2298,3.9854,4.0872,646800.0],["1999-05-07",4.0872,4.128,4.0737,4.1008,78000.0],["1999-05-10",4.0872,4.0872,3.9514,3.9786,85800.0],["1999-05-11",3.9515,3.9515,3.7478,3.7749,235800.0],["1999-05-12",3.7478,3.8021,3.7478,3.7817,180600.0],["1999-05-13",3.7749,3.8021,3.7749,3.7749,69000.0],["1999-05-14",3.7885,3.7885,3.6256,3.6391,77400.0],["1999-05-17",3.5848,3.5984,3.5577,3.5848,172200.0],["1999-05-18",3.5848,3.6935,3.5848,3.6527,116400.0],["1999-05-19",3.6799,3.6935,3.6663,3.6663,75600.0],["1999-05-20",3.6935,3.7206,3.6663,3.6663,25200.0],["1999-05-21",3.6935,3.8157,3.6935,3.7885,85800.0],["1999-05-24",3.8021,3.8021,3.7478,3.7613,45600.0],["1999-05-25",3.7885,3.7885,3.7613,3.7613,88200.0],["1999-05-26",3.7613,3.7613,3.7342,3.7342,36600.0],["1999-05-27",3.7478,3.8564,3.741,3.8292,61800.0],["1999-05-28",3.8292,3.8836,3.8292,3.8836,92400.0],["1999-06-01",3.9107,4.2162,3.8971,4.1008,216600.0],["1999-06-02",4.0737,4.1008,4.0397,4.0397,27000.0],["1999-06-03",4.0126,4.0329,4.0126,4.0193,6000.0],["1999-06-04",4.0193,4.0329,3.9786,3.9786,88200.0],["1999-06-07",4.0058,4.0193,3.9922,4.0193,40200.0],["1999-06-08",4.0397,4.0601,4.0193,4.0193,6600.0],["1999-06-09",4.0465,4.0601,4.0193,4.0329,63600.0],["1999-06-10",4.0193,4.0193,3.9786,3.9786,25800.0],["1999-06-11",3.999,4.0601,3.999,4.0601,64200.0],["1999-06-14",4.0872,4.0872,3.9922,4.0193,67200.0],["1999-06-15",4.0193,4.0193,3.9922,3.9922,3000.0],["1999-06-16",4.0193,4.0465,3.9786,3.9922,51600.0],["1999-06-17",3.9922,3.9922,3.9311,3.965,76200.0],["1999-06-18",3.9514,3.9514,3.9107,3.9107,14400.0],["1999-06-21",3.9243,3.9243,3.9107,3.9107,7200.0],["1999-06-22",3.8836,3.9107,3.87,3.9107,27000.0],["1999-06-23",3.8836,3.8836,3.87,3.87,4800.0],["1999-06-24",3.8428,3.8564,3.8428,3.8564,3600.0],["1999-06-25",3.8428,3.8496,3.8292,3.836,36000.0],["1999-06-28",3.836,3.8768,3.836,3.8768,26400.0],["1999-06-29",3.9107,3.9107,3.8836,3.9107,103200.0],["1999-06-30",4.128,4.1416,4.1144,4.1416,3442800.0],["1999-07-01",4.1823,4.1959,4.1823,4.1891,446400.0],["1999-07-02",4.1959,4.1959,4.1823,4.1891,87000.0],["1999-07-06",4.1755,4.1891,4.1755,4.1755,50400.0],["1999-07-07",4.1687,4.1823,4.1483,4.1823,130200.0],["1999-07-08",4.1823,4.2366,4.1823,4.2298,96600.0],["1999-07-09",4.2366,4.2366,4.1959,4.223,18000.0],["1999-07-12",4.223,4.2638,4.2027,4.2027,57600.0],["1999-07-13",4.1891,4.1925,4.1755,4.1823,22800.0],["1999-07-14",4.1823,4.1823,4.1823,4.1823,4800.0],["1999-07-15",4.1823,4.1891,4.1619,4.1891,73200.0],["1999-07-16",4.1619,4.223,4.1619,4.223,55800.0],["1999-07-19",4.223,4.223,4.2094,4.2162,31800.0],["1999-07-20",4.2094,4.2094,4.1959,4.1959,7200.0],["1999-07-21",4.1823,4.2094,4.1823,4.1959,27000.0],["1999-07-22",4.1823,4.1823,4.1687,4.1687,13200.0],["1999-07-23",4.1755,4.1755,4.1755,4.1755,600.0],["1999-07-26",4.1619,4.1687,4.1551,4.1687,57600.0],["1999-07-27",4.1551,4.2094,4.1551,4.2094,21600.0],["1999-07-28",4.1959,4.223,4.1959,4.223,72000.0],["1999-07-29",4.1959,4.2366,4.1959,4.2162,172200.0],["1999-07-30",4.2162,4.223,4.2094,4.223,15000.0],["1999-08-02",4.223,4.2366,4.223,4.2366,117600.0],["1999-08-03",4.2162,4.2366,4.2094,4.2298,117600.0],["1999-08-04",4.2366,4.2366,4.1687,4.1891,41400.0],["1999-08-05",4.1687,4.1959,4.1687,4.1959,36000.0],["1999-08-06",4.1823,4.1823,4.1755,4.1755,12600.0],["1999-08-09",4.1551,4.1687,4.1416,4.1416,18000.0],["1999-08-10",4.1619,4.1755,4.0737,4.0737,166200.0],["1999-08-11",4.0465,4.0465,4.0126,4.0126,38400.0],["1999-08-12",4.0329,4.1008,4.0329,4.0737,52200.0],["1999-08-13",4.1008,4.1008,4.0601,4.0669,105000.0],["1999-08-16",4.0601,4.0737,4.0601,4.0737,39600.0],["1999-08-17",4.0737,4.0737,4.0737,4.0737,7800.0],["1999-08-18",4.0737,4.0805,4.0737,4.0805,39000.0],["1999-08-19",4.0737,4.0737,4.0737,4.0737,1800.0],["1999-08-20",4.0601,4.0601,4.0397,4.0465,39000.0],["1999-08-23",4.0465,4.0465,4.0329,4.0465,2400.0],["1999-08-24",4.0465,4.0465,4.0329,4.0397,15000.0],["1999-08-25",4.0261,4.0329,4.0261,4.0329,39600.0],["1999-08-26",4.0329,4.0465,4.0193,4.0193,131400.0],["1999-08-27",4.0193,4.0193,4.0126,4.0193,21600.0],["1999-08-30",4.0193,4.0193,3.9582,3.9582,28800.0],["1999-08-31",3.9582,3.965,3.9514,3.965,93600.0],["1999-09-01",3.9786,4.0465,3.9718,4.0465,64800.0],["1999-09-02",4.0261,4.0261,3.9922,3.9922,75600.0],["1999-09-03",3.9922,4.0193,3.9922,3.9922,76200.0],["1999-09-07",3.9922,4.0193,3.965,3.9922,99000.0],["1999-09-08",3.9786,4.0058,3.9786,4.0058,45600.0],["1999-09-09",4.0193,4.0193,3.9379,3.965,295200.0],["1999-09-10",3.965,3.965,3.965,3.965,1800.0],["1999-09-13",3.9786,3.9786,3.965,3.9786,59400.0],["1999-09-14",3.9718,3.9786,3.965,3.9786,21000.0],["1999-09-15",3.9786,3.9786,3.9786,3.9786,0.0],["1999-09-16",3.9786,3.9922,3.9786,3.9922,123000.0],["1999-09-17",4.0193,4.0465,4.0193,4.0329,10200.0],["1999-09-20",4.0193,4.0329,4.0193,4.0329,3000.0],["1999-09-21",4.0601,4.0601,4.0329,4.0329,8400.0],["1999-09-22",4.0329,4.0329,4.0329,4.0329,14400.0],["1999-09-23",4.0329,4.0329,4.0193,4.0193,32400.0],["1999-09-24",4.0261,4.0533,4.0058,4.0193,86400.0],["1999-09-27",4.0193,4.0193,4.0193,4.0193,3000.0],["1999-09-28",4.0465,4.0465,4.0261,4.0329,69600.0],["1999-09-29",4.0193,4.0737,4.0193,4.0465,67200.0],["1999-09-30",4.0737,4.128,4.0737,4.128,22800.0],["1999-10-01",4.128,4.1551,4.128,4.128,12600.0],["1999-10-04",4.1823,4.1823,4.1416,4.1551,32400.0],["1999-10-05",4.1687,4.1823,4.1687,4.1823,2400.0],["1999-10-06",4.1823,4.2027,4.1823,4.2027,4200.0],["1999-10-07",4.1823,4.1823,4.1823,4.1823,2400.0],["1999-10-08",4.1619,4.1619,4.1416,4.1416,10800.0],["1999-10-11",4.1348,4.1348,4.1348,4.1348,8400.0],["1999-10-12",4.128,4.1416,4.128,4.128,23400.0],["1999-10-13",4.128,4.128,4.1008,4.1008,3000.0],["1999-10-14",4.128,4.1348,4.128,4.1348,7800.0],["1999-10-15",4.128,4.128,4.0737,4.0737,94800.0],["1999-10-18",4.0737,4.0737,4.0533,4.0533,10800.0],["1999-10-19",4.0465,4.0533,4.0261,4.0397,7800.0],["1999-10-20",4.0465,4.0465,3.9447,3.9447,30000.0],["1999-10-21",3.9514,3.9514,3.8564,3.8564,211800.0],["1999-10-22",3.8564,3.8836,3.8292,3.8564,42600.0],["1999-10-25",3.8564,3.8564,3.8428,3.8496,48000.0],["1999-10-26",3.8496,3.8564,3.8292,3.8496,169800.0],["1999-10-27",3.836,3.836,3.7613,3.7613,42600.0],["1999-10-28",3.7613,3.9582,3.7613,3.8971,145200.0],["1999-10-29",3.9107,3.9107,3.8971,3.8971,38400.0],["1999-11-01",3.8836,3.9039,3.8836,3.9039,5400.0],["1999-11-02",3.9107,4.1144,3.9107,4.0533,103800.0],["1999-11-03",4.0804,4.1076,4.0804,4.094,30000.0],["1999-11-04",4.1076,4.1348,4.0465,4.0737,279600.0],["1999-11-05",4.0872,4.1008,4.0465,4.0465,61800.0],["1999-11-08",4.0601,4.0737,3.9922,3.9922,91800.0],["1999-11-09",3.9922,3.9922,3.8428,3.8428,159000.0],["1999-11-10",3.7478,3.7478,3.2046,3.2046,1644000.0],["1999-11-11",3.2114,3.2521,3.1775,3.1775,358800.0],["1999-11-12",3.2046,3.2046,3.1503,3.1503,519000.0],["1999-11-15",3.1707,3.191,3.1503,3.1639,129000.0],["1999-11-16",3.1639,3.1639,3.1231,3.1435,463800.0],["1999-11-17",3.1367,3.1503,3.1231,3.1503,106200.0],["1999-11-18",3.1639,3.1978,3.1571,3.1978,29400.0],["1999-11-19",3.191,3.2318,3.1639,3.2046,43800.0],["1999-11-22",3.2046,3.2046,3.1775,3.1842,216000.0],["1999-11-23",3.1571,3.191,3.1571,3.1842,49200.0],["1999-11-24",3.2046,3.2454,3.191,3.2454,22800.0],["1999-11-26",3.2386,3.2386,3.2318,3.2318,46800.0],["1999-11-29",3.2521,3.2589,3.225,3.2521,97800.0],["1999-11-30",3.2521,3.2997,3.2386,3.2589,175800.0],["1999-12-01",3.2589,3.2861,3.2589,3.2589,197400.0],["1999-12-02",3.2793,3.2793,3.2318,3.2386,129600.0],["1999-12-03",3.2114,3.2589,3.2046,3.2046,54600.0],["1999-12-06",3.2182,3.2182,3.1503,3.1503,44400.0],["1999-12-07",3.1503,3.1775,3.1503,3.1775,141600.0],["1999-12-08",3.1978,3.1978,3.1842,3.1978,13800.0],["1999-12-09",3.2114,3.2453,3.1842,3.2318,22800.0],["1999-12-10",3.2521,3.2589,3.2318,3.2318,30000.0],["1999-12-13",3.2114,3.3404,3.2114,3.2929,208800.0],["1999-12-14",3.2657,3.2997,3.2657,3.2861,27000.0],["1999-12-15",3.2589,3.2861,3.2589,3.2589,21600.0],["1999-12-16",3.2997,3.2997,3.2589,3.2589,63600.0],["1999-12-17",3.2793,3.2793,3.2454,3.2454,108000.0],["1999-12-20",3.2521,3.2861,3.2182,3.2386,72000.0],["1999-12-21",3.2589,3.2589,3.191,3.1978,166800.0],["1999-12-22",3.2114,3.2318,3.2114,3.2182,11400.0],["1999-12-23",3.2046,3.2046,3.1775,3.1978,9000.0],["1999-12-27",3.1775,3.1775,3.1775,3.1775,12000.0],["1999-12-28",3.1639,3.1639,3.096,3.096,22200.0],["1999-12-29",3.096,3.096,3.0417,3.0688,167400.0],["1999-12-30",3.0417,3.0417,3.0417,3.0417,17400.0],["1999-12-31",3.0485,3.0485,2.9873,3.0145,16200.0],["2000-01-03",3.0145,3.0417,2.9873,2.9873,34800.0],["2000-01-04",2.9738,2.9806,2.9602,2.9738,60600.0],["2000-01-05",2.9602,2.9602,2.8923,2.9059,43800.0],["2000-01-06",2.933,2.9534,2.933,2.933,79200.0],["2000-01-07",2.933,2.9738,2.933,2.9738,55200.0],["2000-01-10",2.967,3.0145,2.8991,2.933,120000.0],["2000-01-11",2.9059,3.0417,2.9059,2.9806,114000.0],["2000-01-12",3.0009,3.0552,2.9874,3.0552,79200.0],["2000-01-13",3.0417,3.0417,3.0213,3.0417,162600.0],["2000-01-14",3.0349,3.0417,3.0145,3.0417,31800.0],["2000-01-18",3.0417,3.0417,2.9941,3.0145,32400.0],["2000-01-19",3.0009,3.0417,3.0009,3.0281,53400.0],["2000-01-20",3.0281,3.0281,2.9873,3.0009,318600.0],["2000-01-21",2.9873,3.0077,2.9466,2.9602,118200.0],["2000-01-24",2.933,2.9466,2.9059,2.9059,85200.0],["2000-01-25",2.933,2.9602,2.9059,2.933,108000.0],["2000-01-26",2.933,2.9602,2.9059,2.9262,37800.0],["2000-01-27",2.9534,2.9602,2.9059,2.933,57000.0],["2000-01-28",2.9602,2.9738,2.8651,2.933,113400.0],["2000-01-31",2.9195,2.9398,2.9059,2.9059,33600.0],["2000-02-01",2.9059,2.9059,2.8991,2.8991,9600.0],["2000-02-02",2.8855,2.9262,2.8787,2.8991,131400.0],["2000-02-03",2.9127,2.9127,2.8787,2.8923,905400.0],["2000-02-04",2.8923,2.9059,2.8651,2.8923,195000.0],["2000-02-07",2.8855,2.8855,2.8719,2.8787,22200.0],["2000-02-08",2.8651,2.8787,2.8516,2.8787,18000.0],["2000-02-09",2.8584,2.8719,2.8516,2.8516,71400.0],["2000-02-10",2.838,2.838,2.8312,2.838,24000.0],["2000-02-11",2.838,2.8516,2.804,2.8516,114600.0],["2000-02-14",2.8448,2.8448,2.8244,2.8448,8400.0],["2000-02-15",2.838,2.838,2.8108,2.8244,76200.0],["2000-02-16",2.8244,2.8244,2.7972,2.804,112800.0],["2000-02-17",2.804,2.8787,2.7972,2.8787,120600.0],["2000-02-18",2.9059,2.9059,2.8108,2.8176,36600.0],["2000-02-22",2.8176,2.8244,2.7972,2.7972,50400.0],["2000-02-23",2.7837,2.8244,2.7837,2.8244,177000.0],["2000-02-24",2.8244,3.3132,2.8244,3.2929,608400.0],["2000-02-25",3.3132,3.4015,3.2725,3.2861,285000.0],["2000-02-28",3.2589,3.2997,3.2589,3.2725,100200.0],["2000-02-29",3.2318,3.2318,2.8651,3.0485,850200.0],["2000-03-01",3.0688,3.0688,2.9602,2.9602,259800.0],["2000-03-02",2.933,2.933,2.7294,2.7429,267600.0],["2000-03-03",2.7022,2.8244,2.6615,2.7158,175200.0],["2000-03-06",2.6886,2.7226,2.6886,2.6886,58800.0],["2000-03-07",2.675,2.675,2.3763,2.6615,290400.0],["2000-03-08",2.675,2.6886,2.6343,2.6343,378600.0],["2000-03-09",2.6479,2.7226,2.6343,2.6886,307200.0],["2000-03-10",2.6818,2.7294,2.6818,2.7022,55800.0],["2000-03-13",2.7022,2.8108,2.7022,2.7972,140400.0],["2000-03-14",2.8176,2.9059,2.8176,2.838,85200.0],["2000-03-15",2.8651,2.8923,2.838,2.8651,120000.0],["2000-03-16",2.838,2.9398,2.838,2.9398,48600.0],["2000-03-17",2.9534,2.9602,2.933,2.9398,615600.0],["2000-03-20",2.9398,3.062,2.9398,3.0281,197400.0],["2000-03-21",2.9873,3.0417,2.9873,3.0009,42000.0],["2000-03-22",2.9874,3.0281,2.9195,2.933,117000.0],["2000-03-23",2.933,2.9602,2.933,2.933,810000.0],["2000-03-24",2.9534,2.9534,2.9466,2.9466,15600.0],["2000-03-27",2.9602,2.9602,2.9398,2.9602,256200.0],["2000-03-28",2.9534,2.9534,2.933,2.933,23400.0],["2000-03-29",2.933,2.933,2.9059,2.9195,64200.0],["2000-03-30",2.9195,2.9262,2.8787,2.9195,6000.0],["2000-03-31",2.9195,2.9195,2.7701,2.7701,164400.0],["2000-04-03",2.7701,2.8244,2.7701,2.8244,106800.0],["2000-04-04",2.8244,2.8244,2.8108,2.8176,7800.0],["2000-04-05",2.7905,2.8244,2.7701,2.8244,98400.0],["2000-04-06",2.8176,2.838,2.7701,2.8108,131400.0],["2000-04-07",2.7972,2.8244,2.7972,2.8244,160800.0],["2000-04-10",2.8244,2.8244,2.7701,2.7701,362400.0],["2000-04-11",2.7837,2.7837,2.7429,2.7565,53400.0],["2000-04-12",2.7565,2.7565,2.7158,2.7294,200400.0],["2000-04-13",2.7294,2.7429,2.6886,2.7158,97200.0],["2000-04-14",2.7158,2.7158,2.6343,2.6615,264000.0],["2000-04-17",2.6411,2.6411,2.6207,2.6275,336000.0],["2000-04-18",2.6411,2.6682,2.5868,2.5936,40200.0],["2000-04-19",2.5868,2.6071,2.58,2.6071,75000.0],["2000-04-20",2.6071,2.6207,2.6071,2.6207,19800.0],["2000-04-24",2.6207,2.6275,2.6071,2.6071,67800.0],["2000-04-25",2.6071,2.6071,2.5392,2.5596,843000.0],["2000-04-26",2.5528,2.6071,2.5528,2.5664,590400.0],["2000-04-27",2.4578,2.4985,2.4578,2.4714,475200.0],["2000-04-28",2.4781,2.4985,2.4578,2.4985,109800.0],["2000-05-01",2.4985,2.4985,2.4714,2.4985,127200.0],["2000-05-02",2.4849,2.4917,2.417,2.417,141600.0],["2000-05-03",2.417,2.4374,2.3899,2.417,345000.0],["2000-05-04",2.4238,2.4442,2.4035,2.4442,648600.0],["2000-05-05",2.4646,2.4985,2.4646,2.4849,136200.0],["2000-05-08",2.4985,2.5392,2.4849,2.5392,191400.0],["2000-05-09",2.5528,2.8787,2.5528,2.709,1120800.0],["2000-05-10",2.6547,2.6547,2.5528,2.58,1041000.0],["2000-05-11",2.5936,2.6071,2.5528,2.5936,105600.0],["2000-05-12",2.58,2.6207,2.58,2.6207,23400.0],["2000-05-15",2.6479,2.6479,2.6343,2.6343,13200.0],["2000-05-16",2.6479,2.6615,2.6343,2.6615,61200.0],["2000-05-17",2.6615,2.7294,2.6615,2.7226,21000.0],["2000-05-18",2.6954,2.7022,2.6615,2.6818,57000.0],["2000-05-19",2.6954,2.6954,2.6818,2.6886,16800.0],["2000-05-22",2.675,2.6954,2.675,2.6954,1800.0],["2000-05-23",2.6818,2.6818,2.6682,2.675,9600.0],["2000-05-24",2.6615,2.6682,2.6615,2.6682,27600.0],["2000-05-25",2.6615,2.7633,2.6615,2.7633,55800.0],["2000-05-26",2.7497,2.7972,2.7497,2.7837,63000.0],["2000-05-30",2.8108,2.838,2.8108,2.8108,66600.0],["2000-05-31",2.8108,2.838,2.8108,2.8176,25200.0],["2000-06-01",2.8244,2.8244,2.8108,2.8108,264600.0],["2000-06-02",2.7972,2.8448,2.7972,2.8244,645600.0],["2000-06-05",2.8516,2.8651,2.8516,2.8651,3000.0],["2000-06-06",2.8516,2.8651,2.8244,2.8448,24600.0],["2000-06-07",2.8651,2.8651,2.8244,2.8312,57000.0],["2000-06-08",2.8244,2.838,2.8244,2.838,198000.0],["2000-06-09",2.8244,2.8244,2.7972,2.7972,707400.0],["2000-06-12",2.8244,2.838,2.7972,2.8312,293400.0],["2000-06-13",2.8244,2.8312,2.8244,2.8312,481200.0],["2000-06-14",2.8244,2.838,2.8108,2.8244,265800.0],["2000-06-15",2.8244,2.8719,2.8176,2.8719,19800.0],["2000-06-16",2.8855,2.9059,2.8787,2.8991,31800.0],["2000-06-19",2.8719,2.8719,2.6479,2.6886,705600.0],["2000-06-20",2.6615,2.6886,2.6343,2.6479,49800.0],["2000-06-21",2.5936,2.6411,2.5053,2.5325,89400.0],["2000-06-22",2.5053,2.5596,2.5053,2.546,61200.0],["2000-06-23",2.546,2.5528,2.4985,2.4985,37200.0],["2000-06-26",2.4985,2.4985,2.4985,2.4985,34200.0],["2000-06-27",2.4985,2.5121,2.4578,2.4714,627600.0],["2000-06-28",2.4714,2.4849,2.4714,2.4849,43800.0],["2000-06-29",2.4985,2.5189,2.4849,2.4985,84000.0],["2000-06-30",2.4849,2.6071,2.4714,2.6004,144000.0],["2000-07-03",2.6071,2.6071,2.6071,2.6071,227400.0],["2000-07-05",2.6071,2.6207,2.6071,2.6207,37200.0],["2000-07-06",2.6343,2.6886,2.6343,2.675,155400.0],["2000-07-07",2.6886,2.709,2.6479,2.6479,21600.0],["2000-07-10",2.6343,2.6479,2.6207,2.6343,14400.0],["2000-07-11",2.6071,2.6071,2.58,2.5936,120600.0],["2000-07-12",2.5936,2.5936,2.5121,2.5121,58800.0],["2000-07-13",2.5121,2.5121,2.4442,2.4442,141600.0],["2000-07-14",2.4646,2.5053,2.4442,2.4442,144000.0],["2000-07-17",2.4578,2.4985,2.4578,2.4849,5400.0],["2000-07-18",2.4578,2.5121,2.4578,2.5121,6600.0],["2000-07-19",2.5325,2.5528,2.5053,2.5392,69600.0],["2000-07-20",2.5664,2.5664,2.5325,2.5664,9600.0],["2000-07-21",2.5664,2.5664,2.4714,2.4985,139800.0],["2000-07-24",2.4985,2.4985,2.4646,2.4646,16200.0],["2000-07-25",2.4646,2.4714,2.4578,2.4578,9000.0],["2000-07-26",2.4442,2.4442,2.3899,2.3899,59400.0],["2000-07-27",2.3899,2.417,2.3899,2.417,37200.0],["2000-07-28",2.417,2.417,2.417,2.417,0.0],["2000-07-31",2.4069,2.417,2.3899,2.417,214200.0],["2000-08-01",2.4035,2.417,2.4035,2.417,9000.0],["2000-08-02",2.3967,2.4306,2.3899,2.417,49200.0],["2000-08-03",2.4035,2.4035,2.3899,2.4035,72000.0],["2000-08-04",2.4306,2.4578,2.4306,2.4442,8400.0],["2000-08-07",2.4306,2.4442,2.417,2.417,22200.0],["2000-08-08",2.4306,2.4578,2.4238,2.4442,9600.0],["2000-08-09",2.3356,2.3356,2.1455,2.1726,913200.0],["2000-08-10",2.1998,2.2541,2.1998,2.1998,163200.0],["2000-08-11",2.1862,2.193,2.1794,2.1862,32400.0],["2000-08-14",2.1794,2.1794,2.1455,2.1658,134400.0],["2000-08-15",2.1319,2.1455,2.1047,2.1183,261600.0],["2000-08-16",2.0911,2.0911,2.0504,2.0504,301800.0],["2000-08-17",2.0097,2.03,1.9825,1.9825,1029000.0],["2000-08-18",1.9825,2.0233,1.9825,2.0165,483600.0],["2000-08-21",2.0233,2.064,2.0233,2.0572,84600.0],["2000-08-22",2.064,2.0708,2.064,2.0708,36000.0],["2000-08-23",2.064,2.0776,2.064,2.0776,18000.0],["2000-08-24",2.064,2.064,2.0572,2.0572,10800.0],["2000-08-25",2.0708,2.1455,2.0708,2.1183,121800.0],["2000-08-28",2.0776,2.0911,2.064,2.0776,162600.0],["2000-08-29",2.0911,2.1183,2.0911,2.1183,21600.0],["2000-08-30",2.1455,2.1455,2.1183,2.1319,22200.0],["2000-08-31",2.159,2.2134,2.159,2.1998,10200.0],["2000-09-01",2.2269,2.322,2.2269,2.2812,257400.0],["2000-09-05",2.2948,2.322,2.2677,2.288,79200.0],["2000-09-06",2.288,2.3084,2.2541,2.2541,26400.0],["2000-09-07",2.2269,2.2473,2.2134,2.2134,19200.0],["2000-09-08",2.2134,2.2134,2.1998,2.1998,9600.0],["2000-09-11",2.2269,2.2269,2.1726,2.1726,162600.0],["2000-09-12",2.1726,2.1862,2.1726,2.1862,93600.0],["2000-09-13",2.1726,2.1726,2.1319,2.1455,93600.0],["2000-09-14",2.159,2.1998,2.1455,2.1998,358200.0],["2000-09-15",2.2269,2.4035,2.2269,2.3491,228000.0],["2000-09-18",2.3763,2.3831,2.3491,2.3491,2400.0],["2000-09-19",2.3627,2.3627,2.3084,2.3084,37800.0],["2000-09-20",2.3084,2.3356,2.3084,2.3356,147000.0],["2000-09-21",2.3356,2.3627,2.3356,2.3559,33000.0],["2000-09-22",2.3831,2.4102,2.3763,2.3763,96600.0],["2000-09-25",2.3491,2.3491,2.2813,2.3084,52800.0],["2000-09-26",2.3084,2.3152,2.3084,2.3152,186600.0],["2000-09-27",2.3288,2.3424,2.3152,2.322,81000.0],["2000-09-28",2.322,2.322,2.322,2.322,15600.0],["2000-09-29",2.3288,2.3288,2.3152,2.322,23400.0],["2000-10-02",2.3152,2.3491,2.3152,2.322,16800.0],["2000-10-03",2.322,2.3356,2.322,2.322,7800.0],["2000-10-04",2.3152,2.3491,2.3084,2.3084,418200.0],["2000-10-05",2.322,2.322,2.2812,2.2812,333600.0],["2000-10-06",2.2812,2.2812,2.2812,2.2812,600.0],["2000-10-09",2.2812,2.2812,2.2812,2.2812,0.0],["2000-10-10",2.2812,2.3152,2.2812,2.3016,18600.0],["2000-10-11",2.2812,2.2812,2.2269,2.2269,27600.0],["2000-10-12",2.2473,2.2609,2.2405,2.2405,7800.0],["2000-10-13",2.2405,2.2405,2.2269,2.2269,37200.0],["2000-10-16",2.2269,2.2269,2.2269,2.2269,1800.0],["2000-10-17",2.2269,2.2541,2.2269,2.2405,24600.0],["2000-10-18",2.2269,2.2541,2.2269,2.2541,9000.0],["2000-10-19",2.2745,2.2812,2.2541,2.2812,297000.0],["2000-10-20",2.3084,2.3084,2.2677,2.2745,39000.0],["2000-10-23",2.2473,2.2745,2.2473,2.2745,5400.0],["2000-10-24",2.2405,2.2405,2.2405,2.2405,22800.0],["2000-10-25",2.2337,2.2609,2.2269,2.2337,79800.0],["2000-10-26",2.2337,2.3491,2.2337,2.322,105600.0],["2000-10-27",2.2948,2.3491,2.2948,2.322,12600.0],["2000-10-30",2.3356,2.3356,2.3084,2.3084,53400.0],["2000-10-31",2.3084,2.3899,2.3084,2.3763,60600.0],["2000-11-01",2.3763,2.3831,2.3627,2.3627,21000.0],["2000-11-02",2.3763,2.4035,2.3491,2.3627,164400.0],["2000-11-03",2.3831,2.3831,2.3831,2.3831,6000.0],["2000-11-06",2.4035,2.4102,2.3899,2.3967,12600.0],["2000-11-07",2.3967,2.3967,2.3899,2.3899,127200.0],["2000-11-08",2.417,2.5596,2.2269,2.2269,981600.0],["2000-11-09",2.2134,2.2201,2.1726,2.1862,103200.0],["2000-11-10",2.1794,2.2134,2.1726,2.1726,69000.0],["2000-11-13",2.1726,2.1998,2.1455,2.1862,4800.0],["2000-11-14",2.159,2.159,2.1251,2.1251,29400.0],["2000-11-15",2.1251,2.1522,2.064,2.064,310800.0],["2000-11-16",2.064,2.064,2.0572,2.064,84600.0],["2000-11-17",2.064,2.064,2.0368,2.0368,41400.0],["2000-11-20",2.0165,2.0504,2.0165,2.0504,10800.0],["2000-11-21",2.0368,2.0368,2.0233,2.0233,2400.0],["2000-11-22",1.806,1.9961,1.806,1.9961,670200.0],["2000-11-24",1.9893,2.0097,1.9825,1.9825,12000.0],["2000-11-27",1.9961,2.0097,1.9554,1.9961,73800.0],["2000-11-28",1.9893,2.0097,1.9893,1.9961,8400.0],["2000-11-29",1.9961,2.0233,1.9825,2.0165,160200.0],["2000-11-30",2.0097,2.0097,1.9825,1.9893,149400.0],["2000-12-01",2.0097,2.0097,1.9689,1.9689,46800.0],["2000-12-04",1.9825,1.9961,1.9689,1.9825,316800.0],["2000-12-05",1.9825,2.064,1.9825,2.064,98400.0],["2000-12-06",2.064,2.1183,2.0504,2.1183,304200.0],["2000-12-07",2.1183,2.1726,2.1047,2.159,54000.0],["2000-12-08",2.1726,2.1862,2.1726,2.1794,93600.0],["2000-12-11",2.1998,2.2201,2.1794,2.2066,77400.0],["2000-12-12",2.2269,2.2269,2.2134,2.2269,135000.0],["2000-12-13",2.2269,2.2269,2.2269,2.2269,195600.0],["2000-12-14",2.2269,2.2337,2.2269,2.2269,129000.0],["2000-12-15",2.2269,2.2405,2.2134,2.2269,2061600.0],["2000-12-18",2.1998,2.2405,2.1998,2.2269,920400.0],["2000-12-19",2.2269,2.2473,2.2269,2.2269,348000.0],["2000-12-20",2.2269,2.2337,2.1998,2.2269,247800.0],["2000-12-21",2.2337,2.2812,2.2337,2.2541,263400.0],["2000-12-22",2.2541,2.3491,2.2541,2.3356,367200.0],["2000-12-26",2.322,2.3899,2.322,2.3424,12600.0],["2000-12-27",2.3899,2.417,2.288,2.288,185400.0],["2000-12-28",2.2812,2.2812,2.2541,2.2812,491400.0],["2000-12-29",2.2609,2.2609,2.2541,2.2541,34800.0],["2001-01-02",2.2269,2.2948,2.2269,2.2948,138000.0],["2001-01-03",2.288,2.322,2.288,2.2948,4200.0],["2001-01-04",2.3084,2.3899,2.3084,2.3559,42600.0],["2001-01-05",2.3559,2.4442,2.3559,2.4442,24000.0],["2001-01-08",2.4442,2.5528,2.4442,2.4985,36600.0],["2001-01-09",2.4985,2.5257,2.4985,2.5053,54000.0],["2001-01-10",2.5053,2.5392,2.5053,2.5257,108000.0],["2001-01-11",2.5528,2.5528,2.5257,2.5325,4200.0],["2001-01-12",2.5257,2.5936,2.5257,2.5392,45000.0],["2001-01-16",2.5528,2.5664,2.5528,2.5596,5400.0],["2001-01-17",2.58,2.6071,2.5596,2.6071,46800.0],["2001-01-18",2.6004,2.6343,2.58,2.6343,58800.0],["2001-01-19",2.6275,2.6343,2.6071,2.6343,12600.0],["2001-01-22",2.6479,2.7429,2.6479,2.7158,143400.0],["2001-01-23",2.6886,2.6886,2.6615,2.6886,58200.0],["2001-01-24",2.6886,2.6886,2.6886,2.6886,7800.0],["2001-01-25",2.6886,2.6886,2.6207,2.6207,347400.0],["2001-01-26",2.6207,2.6207,2.5257,2.5392,38400.0],["2001-01-29",2.5115,2.5746,2.5094,2.5094,3600.0],["2001-01-30",2.5365,2.5365,2.5365,2.5365,3600.0],["2001-01-31",2.5528,2.5637,2.5528,2.5583,15000.0],["2001-02-01",2.5539,2.5637,2.5539,2.5637,12600.0],["2001-02-02",2.5908,2.643,2.5908,2.643,24000.0],["2001-02-05",2.6506,2.7158,2.6506,2.6604,141000.0],["2001-02-06",2.6506,2.6615,2.6386,2.6604,15000.0],["2001-02-07",2.6332,2.6332,2.6071,2.618,251400.0],["2001-02-08",2.6082,2.6082,2.6071,2.6071,14400.0],["2001-02-09",2.6071,2.6506,2.6071,2.6506,46800.0],["2001-02-12",2.6615,2.6615,2.6604,2.6615,12600.0],["2001-02-13",2.6615,2.6615,2.6615,2.6615,0.0],["2001-02-14",2.6615,2.7093,2.6615,2.6723,51600.0],["2001-02-15",2.6995,2.7103,2.6734,2.6778,184800.0],["2001-02-16",2.6669,2.6778,2.6669,2.6723,25200.0],["2001-02-20",2.6615,2.6615,2.6126,2.6343,63600.0],["2001-02-21",2.6615,2.6615,2.6397,2.656,446400.0],["2001-02-22",2.6506,2.6506,2.6506,2.6506,600.0],["2001-02-23",2.6343,2.6343,2.6071,2.6126,18000.0],["2001-02-26",2.6137,2.6615,2.6071,2.6615,80400.0],["2001-02-27",2.6506,2.6886,2.6506,2.6875,166200.0],["2001-02-28",2.6615,2.6832,2.58,2.6343,202800.0],["2001-03-01",2.6289,2.6886,2.6126,2.6886,288000.0],["2001-03-02",2.6886,2.7158,2.6615,2.6864,139200.0],["2001-03-05",2.7158,2.7266,2.7147,2.7158,91800.0],["2001-03-06",2.7158,2.7288,2.6886,2.7288,130800.0],["2001-03-07",2.7158,2.7701,2.7158,2.7701,211800.0],["2001-03-08",2.7429,2.7429,2.7158,2.7158,62400.0],["2001-03-09",2.7158,2.7429,2.6615,2.6615,31200.0],["2001-03-12",2.6615,2.6615,2.6343,2.6343,40800.0],["2001-03-13",2.6343,2.6343,2.5637,2.5637,75000.0],["2001-03-14",2.5637,2.5637,2.5257,2.5257,10800.0],["2001-03-15",2.4985,2.4985,2.4442,2.4442,15600.0],["2001-03-16",2.4703,2.4703,2.4551,2.4551,4800.0],["2001-03-19",2.4388,2.4388,2.3682,2.3682,27600.0],["2001-03-20",2.3921,2.3921,2.3682,2.3899,13200.0],["2001-03-21",2.3942,2.3942,2.3899,2.3899,18000.0],["2001-03-22",2.3899,2.4007,2.3682,2.3899,15000.0],["2001-03-23",2.379,2.417,2.379,2.4062,35400.0],["2001-03-26",2.3953,2.4551,2.3899,2.4442,47400.0],["2001-03-27",2.4714,2.4974,2.4714,2.4974,18600.0],["2001-03-28",2.4974,2.4974,2.4768,2.4768,34200.0],["2001-03-29",2.4724,2.4942,2.4724,2.4942,15000.0],["2001-03-30",2.4942,2.5528,2.4931,2.5528,79800.0],["2001-04-02",2.5637,2.58,2.5637,2.58,17400.0],["2001-04-03",2.6071,2.6397,2.6071,2.6397,76200.0],["2001-04-04",2.6615,2.6615,2.6343,2.6397,43200.0],["2001-04-05",2.643,2.6615,2.643,2.6452,8400.0],["2001-04-06",2.6723,2.7158,2.6723,2.7158,277800.0],["2001-04-09",2.7158,2.819,2.7158,2.8179,33600.0],["2001-04-10",2.819,2.9059,2.7972,2.895,54000.0],["2001-04-11",2.933,2.933,2.8516,2.8592,35400.0],["2001-04-12",2.8755,2.8755,2.8244,2.8342,7200.0],["2001-04-16",2.8244,2.8244,2.7701,2.7766,25800.0],["2001-04-17",2.7701,2.781,2.7158,2.7158,8400.0],["2001-04-18",2.7158,2.7918,2.7158,2.7657,32400.0],["2001-04-19",2.7679,2.7679,2.7212,2.7288,30000.0],["2001-04-20",2.7169,2.7701,2.7158,2.7429,38400.0],["2001-04-23",2.7158,2.7158,2.7158,2.7158,7200.0],["2001-04-24",2.7169,2.7169,2.7158,2.7158,11400.0],["2001-04-25",2.7158,2.7994,2.7158,2.7723,73800.0],["2001-04-26",2.7451,2.7462,2.7158,2.7266,485400.0],["2001-04-27",2.7169,2.7375,2.7158,2.7169,57000.0],["2001-04-30",2.7375,2.7375,2.7375,2.7375,600.0],["2001-05-01",2.7429,2.7429,2.7169,2.7429,20400.0],["2001-05-02",2.7538,2.7701,2.7266,2.7701,52800.0],["2001-05-03",2.7647,2.7647,2.7538,2.7647,6600.0],["2001-05-04",2.7647,2.8809,2.7538,2.8798,138000.0],["2001-05-07",2.8798,2.8896,2.8624,2.8776,120600.0],["2001-05-08",2.8885,2.8885,2.8353,2.8461,104400.0],["2001-05-09",2.8733,2.933,2.8733,2.9059,81000.0],["2001-05-10",2.9004,2.9711,2.8733,2.9711,109200.0],["2001-05-11",2.9874,3.0036,2.9385,2.9439,45600.0],["2001-05-14",2.9167,2.9167,2.8896,2.9059,67800.0],["2001-05-15",2.9059,2.9059,2.8679,2.8679,27600.0],["2001-05-16",2.8407,2.8429,2.8244,2.8244,1104000.0],["2001-05-17",2.8331,2.8364,2.8298,2.8309,16800.0],["2001-05-18",2.8255,2.8787,2.8255,2.8516,21000.0],["2001-05-21",2.8624,2.9765,2.8624,2.9765,50400.0],["2001-05-22",2.9656,2.9656,2.9233,2.933,80400.0],["2001-05-23",2.9059,2.9059,2.895,2.895,19200.0],["2001-05-24",2.895,2.895,2.8353,2.8353,10800.0],["2001-05-25",2.8624,2.8733,2.8624,2.8733,18600.0],["2001-05-29",2.8516,2.8787,2.8516,2.857,12600.0],["2001-05-30",2.8461,2.8787,2.8407,2.8787,123600.0],["2001-05-31",2.8787,2.8787,2.8516,2.8776,60600.0],["2001-06-01",2.8516,2.8776,2.8244,2.8613,50400.0],["2001-06-04",2.8559,2.8559,2.8385,2.8407,10800.0],["2001-06-05",2.8407,2.845,2.8244,2.8244,216600.0],["2001-06-06",2.8244,2.8277,2.8244,2.8255,8400.0],["2001-06-07",2.8516,2.8896,2.8516,2.8896,1283400.0],["2001-06-08",2.8961,2.8961,2.8842,2.8842,6000.0],["2001-06-11",2.8787,2.9004,2.8787,2.8863,67200.0],["2001-06-12",2.8842,2.933,2.8787,2.933,37800.0],["2001-06-13",2.933,2.9493,2.933,2.9341,16800.0],["2001-06-14",2.9352,2.945,2.9113,2.933,79800.0],["2001-06-15",2.933,2.9493,2.933,2.9482,48000.0],["2001-06-18",2.9493,2.9493,2.9406,2.9428,22200.0],["2001-06-19",2.9548,2.9873,2.9493,2.9493,81000.0],["2001-06-20",2.9548,2.9765,2.9548,2.9602,53400.0],["2001-06-21",2.9439,2.9721,2.9439,2.9537,49200.0],["2001-06-22",2.9645,2.9656,2.9515,2.9548,47400.0],["2001-06-25",2.9493,2.9504,2.9493,2.9504,8400.0],["2001-06-26",2.9493,2.9711,2.9222,2.9222,64800.0],["2001-06-27",2.933,2.9613,2.8787,2.907,111600.0],["2001-06-28",2.9146,2.9874,2.9146,2.9819,160200.0],["2001-06-29",2.9548,2.9873,2.9385,2.9873,45000.0],["2001-07-02",2.9874,2.9874,2.9765,2.9819,9000.0],["2001-07-03",2.9711,2.9852,2.9602,2.9689,23400.0],["2001-07-05",2.9711,3.0015,2.9602,3.0015,52200.0],["2001-07-06",2.9971,3.0308,2.9852,3.0308,22200.0],["2001-07-09",3.0417,3.0721,2.933,2.945,388800.0],["2001-07-10",2.9385,2.9656,2.933,2.933,178200.0],["2001-07-11",2.933,2.9493,2.933,2.9493,180000.0],["2001-07-12",2.9439,2.9711,2.9439,2.9711,157200.0],["2001-07-13",2.9711,2.9711,2.9711,2.9711,0.0],["2001-07-16",2.9689,2.9689,2.9385,2.9385,21600.0],["2001-07-17",2.9417,3.0036,2.9417,2.9928,49800.0],["2001-07-18",3.0058,3.0721,3.0058,3.0721,220800.0],["2001-07-19",3.0905,3.0905,3.0721,3.0829,143400.0],["2001-07-20",3.0721,3.0721,3.0286,3.0417,141600.0],["2001-07-23",3.0308,3.0384,3.0091,3.0091,16800.0],["2001-07-24",3.0308,3.0525,3.0265,3.0525,80400.0],["2001-07-25",3.0525,3.0688,3.0525,3.0634,25200.0],["2001-07-26",3.0851,3.0851,3.0688,3.0688,3600.0],["2001-07-27",3.0797,3.0851,3.0743,3.0743,16200.0],["2001-07-30",3.0906,3.0949,3.0199,3.0471,54000.0],["2001-07-31",3.0504,3.0677,3.0504,3.0623,19200.0],["2001-08-01",3.0514,3.0808,3.0514,3.0536,20400.0],["2001-08-02",3.0612,3.1318,3.0612,3.1068,64800.0],["2001-08-03",3.096,3.1231,3.0938,3.1068,38400.0],["2001-08-06",3.096,3.1003,3.0743,3.084,27600.0],["2001-08-07",3.1003,3.1546,3.0851,3.1373,39600.0],["2001-08-08",3.1264,3.1264,3.0906,3.0906,1791600.0],["2001-08-09",3.096,3.096,3.0873,3.0927,4800.0],["2001-08-10",3.0884,3.0884,3.0525,3.0525,17400.0],["2001-08-13",3.0417,3.0905,3.0417,3.0417,31200.0],["2001-08-14",3.033,3.0525,3.033,3.0525,6600.0],["2001-08-15",3.0417,3.0417,3.0395,3.0406,3600.0],["2001-08-16",3.0395,3.0406,3.0286,3.0286,12000.0],["2001-08-17",3.0406,3.0417,3.0362,3.0417,34200.0],["2001-08-20",3.0384,3.0384,3.0286,3.0341,4800.0],["2001-08-21",3.0123,3.0123,2.9873,2.9873,12600.0],["2001-08-22",3.0145,3.0145,3.0145,3.0145,600.0],["2001-08-23",3.0091,3.0091,2.9928,2.9928,6000.0],["2001-08-24",2.9711,2.9711,2.9656,2.9711,8400.0],["2001-08-27",2.9548,2.9591,2.9439,2.9493,10800.0],["2001-08-28",2.9548,2.9591,2.9526,2.9526,94800.0],["2001-08-29",2.9439,2.9439,2.9222,2.9233,6600.0],["2001-08-30",2.9178,2.9211,2.8896,2.8896,7800.0],["2001-08-31",2.8787,2.9048,2.8689,2.8689,14400.0],["2001-09-04",2.8679,2.8776,2.8679,2.8776,12600.0],["2001-09-05",2.8776,2.8776,2.8679,2.8679,21000.0],["2001-09-06",2.8733,2.8733,2.8135,2.8244,445800.0],["2001-09-07",2.7972,2.8048,2.781,2.781,14400.0],["2001-09-10",2.7983,2.7983,2.7744,2.7744,11400.0],["2001-09-17",2.7484,2.7484,2.6343,2.6343,55800.0],["2001-09-18",2.6071,2.6343,2.5963,2.618,39000.0],["2001-09-19",2.6017,2.6017,2.6017,2.6017,4200.0],["2001-09-20",2.5908,2.5908,2.5213,2.5268,59400.0],["2001-09-21",2.5094,2.5094,2.4985,2.4996,121800.0],["2001-09-24",2.4985,2.5637,2.4985,2.5311,106200.0],["2001-09-25",2.5474,2.5985,2.5474,2.5985,28200.0],["2001-09-26",2.58,2.6017,2.5474,2.5637,183600.0],["2001-09-27",2.5898,2.5908,2.5691,2.5908,3600.0],["2001-09-28",2.618,2.6995,2.618,2.6995,19800.0],["2001-10-01",2.6984,2.7147,2.6984,2.7038,80400.0],["2001-10-02",2.6886,2.6886,2.6462,2.6462,2400.0],["2001-10-03",2.6875,2.6875,2.6821,2.6832,22200.0],["2001-10-04",2.6886,2.6886,2.6625,2.6875,23400.0],["2001-10-05",2.6886,2.6886,2.6875,2.6875,30600.0],["2001-10-08",2.6832,2.7071,2.6832,2.7071,12600.0],["2001-10-09",2.7158,2.7277,2.7158,2.7234,43800.0],["2001-10-10",2.7212,2.7266,2.7169,2.7223,8400.0],["2001-10-11",2.7234,2.7766,2.7234,2.7755,22800.0],["2001-10-12",2.7875,2.7875,2.7875,2.7875,1200.0],["2001-10-15",2.8027,2.8418,2.8027,2.8418,28800.0],["2001-10-16",2.8244,2.8244,2.8233,2.8244,20400.0],["2001-10-17",2.8298,2.8461,2.8298,2.8353,4200.0],["2001-10-18",2.8364,2.8364,2.8364,2.8364,600.0],["2001-10-19",2.8374,2.8407,2.8374,2.8407,19200.0],["2001-10-22",2.8407,2.857,2.8407,2.857,22200.0],["2001-10-23",2.8603,2.8842,2.8603,2.8744,82800.0],["2001-10-24",2.8679,2.8679,2.8679,2.8679,4200.0],["2001-10-25",2.8787,2.9276,2.8787,2.9222,44400.0],["2001-10-26",2.92,2.92,2.895,2.9113,3600.0],["2001-10-29",2.9059,2.9211,2.9059,2.9059,10200.0],["2001-10-30",2.9059,2.907,2.8244,2.8407,147600.0],["2001-10-31",2.8516,2.9189,2.8516,2.9167,55800.0],["2001-11-01",2.9222,2.9222,2.8516,2.8711,84600.0],["2001-11-02",2.8896,2.9222,2.8787,2.9124,69600.0],["2001-11-05",2.9222,2.9656,2.895,2.9656,112200.0],["2001-11-06",2.9059,3.0417,2.895,3.0308,234600.0],["2001-11-07",3.0243,3.0938,3.021,3.0851,113400.0],["2001-11-08",3.0688,3.0949,3.0688,3.0949,7800.0],["2001-11-09",3.0851,3.0851,3.0395,3.0395,36600.0],["2001-11-12",3.0395,3.0395,2.9873,2.9873,29400.0],["2001-11-13",2.9765,2.9787,2.9059,2.9319,55800.0],["2001-11-14",2.9222,2.9222,2.8787,2.8842,18600.0],["2001-11-15",2.8516,2.8516,2.8472,2.8472,4200.0],["2001-11-16",2.8353,2.8364,2.7147,2.7212,110400.0],["2001-11-19",2.7321,2.7429,2.7049,2.7049,40200.0],["2001-11-20",2.7114,2.7158,2.706,2.706,106800.0],["2001-11-21",2.706,2.7158,2.7017,2.7158,2484000.0],["2001-11-23",2.7158,2.7321,2.7049,2.7277,54600.0],["2001-11-26",2.7429,2.7527,2.7375,2.7527,9600.0],["2001-11-27",2.7571,2.7799,2.7397,2.7647,60600.0],["2001-11-28",2.7701,2.7701,2.7484,2.7625,28800.0],["2001-11-29",2.7353,2.7864,2.7353,2.7864,46800.0],["2001-11-30",2.782,2.8679,2.782,2.8396,65400.0],["2001-12-03",2.8613,2.9211,2.8559,2.8679,60000.0],["2001-12-04",2.8679,2.8679,2.8657,2.8657,14400.0],["2001-12-05",2.8548,2.8548,2.6506,2.6864,327000.0],["2001-12-06",2.6875,2.7158,2.6875,2.706,73200.0],["2001-12-07",2.7136,2.7701,2.7136,2.7647,43800.0],["2001-12-10",2.7484,2.7484,2.7484,2.7484,14400.0],["2001-12-11",2.7592,2.7592,2.7321,2.7342,33000.0],["2001-12-12",2.7255,2.7255,2.7158,2.7158,10800.0],["2001-12-13",2.7158,2.7158,2.7049,2.7049,3600.0],["2001-12-14",2.6832,2.6832,2.618,2.6615,236400.0],["2001-12-17",2.6506,2.6615,2.6473,2.6615,35400.0],["2001-12-18",2.6615,2.6615,2.6615,2.6615,600.0],["2001-12-19",2.6506,2.6506,2.6137,2.6169,88800.0],["2001-12-20",2.6169,2.6332,2.6169,2.6332,56400.0],["2001-12-21",2.6332,2.6615,2.6332,2.656,30000.0],["2001-12-24",2.6452,2.656,2.6452,2.656,14400.0],["2001-12-26",2.6604,2.6723,2.6604,2.6723,6000.0],["2001-12-27",2.6832,2.6962,2.6745,2.6897,8400.0],["2001-12-28",2.6843,2.7049,2.6832,2.6832,19200.0],["2001-12-31",2.6723,2.7049,2.6723,2.7027,34800.0],["2002-01-02",2.7027,2.7071,2.6832,2.7071,19800.0],["2002-01-03",2.7071,2.7592,2.7049,2.7538,42600.0],["2002-01-04",2.7647,2.8135,2.7647,2.7972,19800.0],["2002-01-07",2.819,2.819,2.7929,2.8038,26400.0],["2002-01-08",2.8201,2.8244,2.8049,2.819,97200.0],["2002-01-09",2.8092,2.8211,2.8027,2.819,61200.0],["2002-01-10",2.8244,2.8516,2.8244,2.8516,28200.0],["2002-01-11",2.8624,2.8689,2.8526,2.8646,48000.0],["2002-01-14",2.8624,2.8787,2.857,2.8787,73800.0],["2002-01-15",2.8787,2.895,2.8787,2.8918,3600.0],["2002-01-16",2.8841,2.8885,2.8841,2.8863,4800.0],["2002-01-17",2.8896,2.9167,2.8842,2.9167,49800.0],["2002-01-18",2.933,2.933,2.9222,2.933,9000.0],["2002-01-22",2.933,2.933,2.8603,2.8603,64200.0],["2002-01-23",2.8711,2.8711,2.8385,2.8385,3600.0],["2002-01-24",2.8516,2.8787,2.8516,2.8787,55200.0],["2002-01-25",2.8744,2.8744,2.8744,2.8744,2400.0],["2002-01-28",2.8635,2.8787,2.8635,2.8722,16800.0],["2002-01-29",2.8689,2.8689,2.8689,2.8689,7800.0],["2002-01-30",2.87,2.8928,2.87,2.8776,13800.0],["2002-01-31",2.8787,2.907,2.8755,2.907,51600.0],["2002-02-01",2.8961,2.9059,2.8961,2.9059,202200.0],["2002-02-04",2.908,2.9276,2.8896,2.895,30600.0],["2002-02-05",2.9091,2.9167,2.8874,2.8896,18000.0],["2002-02-06",2.8787,2.8798,2.8776,2.8776,8400.0],["2002-02-07",2.8755,2.8755,2.8624,2.8668,15000.0],["2002-02-08",2.8592,2.8755,2.8548,2.8755,22800.0],["2002-02-11",2.8646,2.8646,2.8244,2.8353,32400.0],["2002-02-12",2.8385,2.8689,2.8385,2.8581,12000.0],["2002-02-13",2.8581,2.8581,2.844,2.8472,28200.0],["2002-02-14",2.8505,2.8787,2.8244,2.8787,44400.0],["2002-02-15",2.8787,2.8787,2.8765,2.8765,1800.0],["2002-02-19",2.8776,2.92,2.8765,2.9157,127800.0],["2002-02-20",2.9048,2.92,2.9048,2.9113,28800.0],["2002-02-21",2.9113,2.9113,2.8939,2.895,102000.0],["2002-02-22",2.8787,2.933,2.8679,2.933,200400.0],["2002-02-25",2.933,2.9493,2.9167,2.9493,43200.0],["2002-02-26",2.958,3.0634,2.958,3.0243,290400.0],["2002-02-27",3.033,3.0417,3.0308,3.0362,33600.0],["2002-02-28",3.0417,3.0449,3.0417,3.0428,13200.0],["2002-03-01",3.0417,3.0514,3.0417,3.0417,10200.0],["2002-03-04",3.0417,3.0634,2.933,2.9993,864000.0],["2002-03-05",3.0091,3.0091,2.9982,2.9982,13800.0],["2002-03-06",2.9873,3.0091,2.9765,2.9982,81600.0],["2002-03-07",2.996,2.9982,2.9765,2.9765,38400.0],["2002-03-08",2.9765,2.9765,2.9493,2.9602,34200.0],["2002-03-11",2.9548,2.9874,2.9222,2.933,72000.0],["2002-03-12",2.9113,2.933,2.8787,2.8787,33000.0],["2002-03-13",2.8842,2.9439,2.8755,2.9439,241200.0],["2002-03-14",2.9352,2.9352,2.9059,2.9309,226800.0],["2002-03-15",2.9276,2.9309,2.9233,2.9265,5400.0],["2002-03-18",2.9222,2.9222,2.9004,2.9048,41400.0],["2002-03-19",2.9048,2.9167,2.8787,2.9102,207000.0],["2002-03-20",2.9059,2.9059,2.8733,2.8787,32400.0],["2002-03-21",2.8679,2.8733,2.8679,2.8679,39000.0],["2002-03-22",2.8776,2.9059,2.8755,2.9059,49800.0],["2002-03-25",2.9113,2.9309,2.8679,2.8679,58200.0],["2002-03-26",2.8668,2.9059,2.8668,2.895,66600.0],["2002-03-27",2.9059,2.9178,2.9059,2.9178,5400.0],["2002-03-28",2.907,2.9493,2.907,2.9493,123000.0],["2002-04-01",2.9493,2.9602,2.9439,2.9439,88800.0],["2002-04-02",2.9439,2.9548,2.933,2.9493,9600.0],["2002-04-03",2.933,2.9363,2.8983,2.8994,131400.0],["2002-04-04",2.8994,2.9276,2.8994,2.9276,43800.0],["2002-04-05",2.933,2.9493,2.9059,2.9417,154800.0],["2002-04-08",2.9417,2.9548,2.9352,2.9352,9600.0],["2002-04-09",2.9602,3.0102,2.9602,2.9765,44400.0],["2002-04-10",2.9982,3.0743,2.9982,3.0667,114000.0],["2002-04-11",3.0667,3.0884,3.0536,3.0743,19200.0],["2002-04-12",3.0905,3.1231,3.084,3.1231,35400.0],["2002-04-15",3.1177,3.1503,3.1177,3.1503,43800.0],["2002-04-16",3.1394,3.1666,3.1394,3.1503,168000.0],["2002-04-17",3.1231,3.1405,3.096,3.1166,50400.0],["2002-04-18",3.1275,3.1394,3.1014,3.1014,64800.0],["2002-04-19",3.1025,3.134,3.096,3.134,14400.0],["2002-04-22",3.1383,3.1666,3.1297,3.1666,22200.0],["2002-04-23",3.172,3.2014,3.1677,3.2014,40800.0],["2002-04-24",3.2046,3.2589,3.2046,3.2535,227400.0],["2002-04-25",3.2589,3.2589,3.2318,3.2535,60000.0],["2002-04-26",3.2546,3.2578,3.2383,3.2481,57600.0],["2002-04-29",3.2415,3.2426,3.2155,3.2307,18000.0],["2002-04-30",3.2307,3.2578,3.2274,3.2524,43800.0],["2002-05-01",3.2513,3.2524,3.2318,3.2459,8400.0],["2002-05-02",3.2481,3.2481,3.2459,3.2459,12000.0],["2002-05-03",3.2426,3.2589,3.2318,3.2589,301200.0],["2002-05-06",3.2589,3.3676,3.2589,3.335,102600.0],["2002-05-07",3.3676,3.3893,3.3132,3.3393,273600.0],["2002-05-08",3.335,3.361,3.335,3.361,39600.0],["2002-05-09",3.3513,3.3513,3.335,3.3393,68400.0],["2002-05-10",3.3393,3.3404,3.2589,3.3078,68400.0],["2002-05-13",3.2807,3.2959,3.2209,3.2861,141600.0],["2002-05-14",3.2589,3.3176,3.2589,3.3176,85800.0],["2002-05-15",3.3241,3.4154,3.3241,3.3893,45600.0],["2002-05-16",3.3893,3.5033,3.3893,3.4816,106800.0],["2002-05-17",3.4925,3.5359,3.4773,3.5196,17400.0],["2002-05-20",3.5033,3.5033,3.4892,3.4892,6600.0],["2002-05-21",3.4762,3.4914,3.4708,3.4784,46800.0],["2002-05-22",3.474,3.4762,3.4599,3.4762,121800.0],["2002-05-23",3.4729,3.4794,3.4501,3.4762,115800.0],["2002-05-24",3.4762,3.4762,3.4762,3.4762,8400.0],["2002-05-28",3.4762,3.4762,3.4545,3.4708,78000.0],["2002-05-29",3.4708,3.4708,3.4545,3.4566,68400.0],["2002-05-30",3.4632,3.4653,3.4545,3.4599,67800.0],["2002-05-31",3.4599,3.4979,3.4599,3.4762,174000.0],["2002-06-03",3.4762,3.4925,3.474,3.474,11400.0],["2002-06-04",3.4762,3.4979,3.4393,3.4979,36600.0],["2002-06-05",3.4871,3.5033,3.4653,3.4686,51000.0],["2002-06-06",3.4849,3.486,3.4653,3.4708,59400.0],["2002-06-07",3.4708,3.4816,3.4708,3.4816,55200.0],["2002-06-10",3.4881,3.5088,3.4881,3.5033,69000.0],["2002-06-11",3.5033,3.5033,3.449,3.449,42600.0],["2002-06-12",3.4371,3.4371,3.3665,3.3676,37200.0],["2002-06-13",3.3513,3.3882,3.335,3.3871,58200.0],["2002-06-14",3.3871,3.4436,3.3871,3.4382,31200.0],["2002-06-17",3.4382,3.4382,3.4197,3.4197,10800.0],["2002-06-18",3.4219,3.4219,3.4219,3.4219,119400.0],["2002-06-19",3.4197,3.4197,3.4099,3.411,12000.0],["2002-06-20",3.411,3.411,3.3676,3.3676,29400.0],["2002-06-21",3.3676,3.3795,3.3513,3.373,276000.0],["2002-06-24",3.373,3.373,3.335,3.3458,59400.0],["2002-06-25",3.3469,3.3676,3.3404,3.3404,16200.0],["2002-06-26",3.3404,3.3404,3.2915,3.3122,33000.0],["2002-06-27",3.3111,3.3567,3.3111,3.3545,70800.0],["2002-06-28",3.3545,3.3904,3.3545,3.3904,9600.0],["2002-07-01",3.4175,3.4273,3.4067,3.4067,21600.0],["2002-07-02",3.3893,3.4599,3.3893,3.4599,33600.0],["2002-07-03",3.4871,3.4979,3.4675,3.4675,48000.0],["2002-07-05",3.4403,3.5099,3.4338,3.5099,33000.0],["2002-07-08",3.5099,3.5186,3.499,3.499,263400.0],["2002-07-09",3.4925,3.4925,3.474,3.474,82200.0],["2002-07-10",3.4718,3.4718,3.4056,3.4056,89400.0],["2002-07-11",3.424,3.449,3.424,3.4479,7800.0],["2002-07-12",3.4545,3.4545,3.3893,3.4078,522600.0],["2002-07-15",3.4078,3.4078,3.4078,3.4078,0.0],["2002-07-16",3.4056,3.4056,3.2915,3.2915,95400.0],["2002-07-17",3.3013,3.3013,3.2969,3.298,19800.0],["2002-07-18",3.298,3.3132,3.298,3.3132,401400.0],["2002-07-19",3.3024,3.3295,3.2861,3.2969,69600.0],["2002-07-22",3.3111,3.3252,3.3111,3.3122,10200.0],["2002-07-23",3.3078,3.3132,3.3024,3.3024,28200.0],["2002-07-24",3.3024,3.3024,3.2959,3.2959,143400.0],["2002-07-25",3.2861,3.2861,3.21,3.2155,77400.0],["2002-07-26",3.2155,3.2166,3.2122,3.2166,78000.0],["2002-07-29",3.0417,3.1666,3.0417,3.1666,292200.0],["2002-07-30",3.1655,3.1992,3.1644,3.1992,29400.0],["2002-07-31",3.1883,3.1981,3.1677,3.172,25800.0],["2002-08-01",3.172,3.172,3.096,3.1068,133800.0],["2002-08-02",3.1123,3.1231,3.1068,3.1079,10800.0],["2002-08-05",3.1068,3.121,3.0992,3.1036,13800.0],["2002-08-06",3.1775,3.2481,3.1503,3.1503,81600.0],["2002-08-07",3.1666,3.1742,3.1666,3.1742,8400.0],["2002-08-08",3.172,3.172,3.1666,3.1699,46200.0],["2002-08-09",3.1666,3.1666,3.1449,3.1449,3000.0],["2002-08-12",3.1394,3.1785,3.1286,3.172,184200.0],["2002-08-13",3.1666,3.1666,3.1231,3.1253,25200.0],["2002-08-14",3.134,3.134,3.096,3.134,60600.0],["2002-08-15",3.1286,3.134,3.1231,3.134,10200.0],["2002-08-16",3.1297,3.1503,3.1231,3.1503,31200.0],["2002-08-19",3.1503,3.159,3.1068,3.1438,61800.0],["2002-08-20",3.1449,3.1449,3.0982,3.1014,52800.0],["2002-08-21",3.1058,3.1394,3.0982,3.134,20400.0],["2002-08-22",3.1286,3.134,3.1286,3.1286,5400.0],["2002-08-23",3.1297,3.1394,3.1231,3.1231,9000.0],["2002-08-26",3.1286,3.1405,3.1231,3.1231,10200.0],["2002-08-27",3.1231,3.1275,3.0992,3.0992,32400.0],["2002-08-28",3.1068,3.1286,3.0938,3.1068,274200.0],["2002-08-29",3.1231,3.1286,3.096,3.1286,51600.0],["2002-08-30",3.1405,3.1405,3.1068,3.1068,13800.0],["2002-09-03",3.1079,3.1503,3.0971,3.1405,78600.0],["2002-09-04",3.1503,3.1666,3.146,3.1666,100200.0],["2002-09-05",3.1394,3.1525,3.1297,3.1503,28800.0],["2002-09-06",3.1612,3.1612,3.1514,3.1514,7200.0],["2002-09-09",3.1503,3.1536,3.1503,3.1536,1800.0],["2002-09-10",3.1709,3.1883,3.1698,3.1883,28200.0],["2002-09-11",3.3132,3.3132,3.2861,3.2861,97800.0],["2002-09-12",3.3078,3.3404,3.3078,3.335,15600.0],["2002-09-13",3.3241,3.3371,3.3241,3.3361,5400.0],["2002-09-16",3.3361,3.373,3.3361,3.3567,63000.0],["2002-09-17",3.3578,3.3676,3.3513,3.3513,15600.0],["2002-09-18",3.3404,3.3469,3.3361,3.3371,6000.0],["2002-09-19",3.3361,3.3567,3.3306,3.3306,34800.0],["2002-09-20",3.335,3.335,3.2546,3.2589,63600.0],["2002-09-23",3.26,3.2807,3.26,3.2796,7200.0],["2002-09-24",3.2611,3.2861,3.2481,3.2481,19800.0],["2002-09-25",3.2535,3.2709,3.2481,3.2709,8400.0],["2002-09-26",3.2709,3.2709,3.2709,3.2709,0.0],["2002-09-27",3.2698,3.2698,3.2481,3.2535,13200.0],["2002-09-30",3.2513,3.2589,3.2046,3.2372,50400.0],["2002-10-01",3.2383,3.2915,3.2383,3.2915,14400.0],["2002-10-02",3.2807,3.4175,3.2807,3.4121,45000.0],["2002-10-03",3.411,3.4588,3.3676,3.4588,63600.0],["2002-10-04",3.4327,3.4447,3.3458,3.3567,184800.0],["2002-10-07",3.3458,3.3556,3.2644,3.2709,95400.0],["2002-10-08",3.2698,3.3295,3.2698,3.3295,75000.0],["2002-10-09",3.3295,3.335,3.3263,3.335,58800.0],["2002-10-10",3.3241,3.3491,3.3241,3.3491,376800.0],["2002-10-11",3.3567,3.4164,3.3567,3.4067,24000.0],["2002-10-14",3.4056,3.411,3.4001,3.4056,7200.0],["2002-10-15",3.4001,3.4001,3.3458,3.3567,51000.0],["2002-10-16",3.3556,3.3839,3.2817,3.3839,141600.0],["2002-10-17",3.3686,3.3925,3.3643,3.3676,49800.0],["2002-10-18",3.3643,3.3643,3.3404,3.3621,11400.0],["2002-10-21",3.3404,3.3513,3.335,3.3382,54000.0],["2002-10-22",3.335,3.3404,3.3024,3.3198,104400.0],["2002-10-23",3.323,3.335,3.3187,3.3241,11400.0],["2002-10-24",3.3187,3.3219,3.3132,3.3132,4200.0],["2002-10-25",3.3165,3.3523,3.3165,3.3404,28200.0],["2002-10-28",3.3371,3.4001,3.3339,3.3567,54000.0],["2002-10-29",3.3676,3.3947,3.3665,3.3665,39600.0],["2002-10-30",3.3415,3.3415,3.3415,3.3415,600.0],["2002-10-31",3.3621,3.3654,3.3458,3.3654,14400.0],["2002-11-01",3.3632,3.3665,3.3513,3.3513,34200.0],["2002-11-04",3.3404,3.3741,3.3393,3.3621,91800.0],["2002-11-05",3.3545,3.3839,3.3132,3.3502,110400.0],["2002-11-06",3.3567,3.3795,3.3545,3.3567,45600.0],["2002-11-07",3.3665,3.373,3.3545,3.3545,61800.0],["2002-11-08",3.3458,3.3513,3.335,3.3404,4200.0],["2002-11-11",3.3513,3.3676,3.3241,3.3241,44400.0],["2002-11-12",3.3306,3.3676,3.3306,3.36,12000.0],["2002-11-13",3.3556,3.3556,3.2589,3.3132,220200.0],["2002-11-14",3.3208,3.3252,3.3143,3.3252,72000.0],["2002-11-15",3.3241,3.3252,3.3132,3.3252,21000.0],["2002-11-18",3.3252,3.3393,3.3132,3.3132,39000.0],["2002-11-19",3.3143,3.3143,3.2915,3.3078,139800.0],["2002-11-20",3.3078,3.3132,3.3046,3.3067,37200.0],["2002-11-21",3.3067,3.3285,3.2915,3.2991,507600.0],["2002-11-22",3.3056,3.3132,3.2969,3.2969,186000.0],["2002-11-25",3.3024,3.3241,3.3024,3.3024,69600.0],["2002-11-26",3.3024,3.3122,3.3024,3.3089,69000.0],["2002-11-27",3.3219,3.3415,3.3024,3.3187,81000.0],["2002-11-29",3.3132,3.3132,3.3078,3.3078,2400.0],["2002-12-02",3.3132,3.3241,3.2589,3.272,301200.0],["2002-12-03",3.2731,3.2915,3.2731,3.2915,64800.0],["2002-12-04",3.2741,3.2969,3.2644,3.2926,57000.0],["2002-12-05",3.2969,3.3013,3.2926,3.2926,6600.0],["2002-12-06",3.2969,3.2969,3.26,3.2622,12600.0],["2002-12-09",3.2654,3.2654,3.2372,3.2481,112800.0],["2002-12-10",3.2426,3.2839,3.2263,3.2589,119400.0],["2002-12-11",3.2524,3.2698,3.2502,3.2502,93600.0],["2002-12-12",3.2568,3.3208,3.2502,3.3208,28200.0],["2002-12-13",3.3295,3.3415,3.3295,3.3361,16800.0],["2002-12-16",3.3317,3.4327,3.3132,3.4219,81000.0],["2002-12-17",3.4327,3.5175,3.4327,3.5175,93600.0],["2002-12-18",3.5033,3.5142,3.4164,3.4164,63600.0],["2002-12-19",3.3893,3.499,3.3893,3.4968,83400.0],["2002-12-20",3.5077,3.5848,3.5012,3.5327,83400.0],["2002-12-23",3.5501,3.5501,3.5033,3.5305,93000.0],["2002-12-24",3.5294,3.5294,3.4436,3.4469,90000.0],["2002-12-26",3.4632,3.5414,3.4632,3.5359,52800.0],["2002-12-27",3.5359,3.5359,3.5088,3.5218,15000.0],["2002-12-30",3.5316,3.5544,3.5316,3.5533,12000.0],["2002-12-31",3.5501,3.5501,3.5142,3.5142,25800.0],["2003-01-02",3.5251,3.5685,3.5218,3.5685,22800.0],["2003-01-03",3.5848,3.5903,3.5848,3.5859,64200.0],["2003-01-06",3.5826,3.5848,3.575,3.5761,30000.0],["2003-01-07",3.5761,3.5924,3.5761,3.5924,16200.0],["2003-01-08",3.5924,3.5957,3.5924,3.5924,18600.0],["2003-01-09",3.6022,3.6337,3.6022,3.6163,52200.0],["2003-01-10",3.6207,3.6424,3.6065,3.6065,67800.0],["2003-01-13",3.6174,3.6174,3.5674,3.5674,36600.0],["2003-01-14",3.5522,3.5544,3.5446,3.5522,9600.0],["2003-01-15",3.5414,3.5414,3.5305,3.5359,6600.0],["2003-01-16",3.5392,3.5468,3.5316,3.5468,16800.0],["2003-01-17",3.5468,3.5598,3.5305,3.5414,16800.0],["2003-01-21",3.5305,3.5305,3.474,3.474,35400.0],["2003-01-22",3.4653,3.4751,3.4632,3.4632,13200.0],["2003-01-23",3.4555,3.4555,3.4219,3.4262,5400.0],["2003-01-24",3.4327,3.4327,3.4327,3.4327,1200.0],["2003-01-27",3.4219,3.4219,3.411,3.411,29400.0],["2003-01-28",3.4164,3.4164,3.3849,3.3849,35400.0],["2003-01-29",3.3795,3.3849,3.3578,3.373,45000.0],["2003-01-30",3.3741,3.4056,3.3665,3.3817,45600.0],["2003-01-31",3.3936,3.411,3.3676,3.386,37800.0],["2003-02-03",3.3958,3.4056,3.3676,3.3676,13200.0],["2003-02-04",3.3621,3.3676,3.3458,3.3556,23400.0],["2003-02-05",3.3556,3.3686,3.3556,3.3676,45600.0],["2003-02-06",3.3676,3.3676,3.3404,3.3404,19800.0],["2003-02-07",3.3556,3.3567,3.3415,3.3415,7800.0],["2003-02-10",3.348,3.3513,3.3404,3.3415,9000.0],["2003-02-11",3.3502,3.373,3.3502,3.3567,36000.0],["2003-02-12",3.36,3.4023,3.3513,3.3513,81600.0],["2003-02-13",3.3469,3.3621,3.3469,3.3556,9000.0],["2003-02-14",3.3556,3.3567,3.3426,3.3437,10200.0],["2003-02-18",3.3219,3.3263,3.2502,3.2578,55200.0],["2003-02-19",3.2557,3.2611,3.2557,3.2589,164400.0],["2003-02-20",3.2589,3.2589,3.2513,3.2535,14400.0],["2003-02-21",3.2546,3.2578,3.2535,3.2535,7800.0],["2003-02-24",3.2426,3.2426,3.222,3.222,12000.0],["2003-02-25",3.21,3.2155,3.21,3.2155,7200.0],["2003-02-26",3.2209,3.3078,3.1959,3.2807,960000.0],["2003-02-27",3.3024,3.4599,3.3024,3.4599,28800.0],["2003-02-28",3.4555,3.5305,3.4555,3.512,87000.0],["2003-03-03",3.5142,3.5848,3.5142,3.575,68400.0],["2003-03-04",3.5718,3.5718,3.411,3.4143,81000.0],["2003-03-05",3.4088,3.4892,3.4088,3.4708,63600.0],["2003-03-06",3.4664,3.4762,3.4382,3.449,76200.0],["2003-03-07",3.4436,3.4436,3.3947,3.4001,31200.0],["2003-03-10",3.3839,3.3839,3.3676,3.3686,6000.0],["2003-03-11",3.3567,3.3676,3.3567,3.3676,12600.0],["2003-03-12",3.3643,3.3643,3.335,3.3469,91200.0],["2003-03-13",3.3415,3.3458,3.3415,3.3447,63000.0],["2003-03-14",3.3447,3.3545,3.3447,3.3534,85200.0],["2003-03-17",3.3567,3.4045,3.3567,3.4034,141600.0],["2003-03-18",3.3893,3.4219,3.3567,3.3567,79200.0],["2003-03-19",3.36,3.36,3.3545,3.3556,15000.0],["2003-03-20",3.3665,3.4371,3.335,3.335,69600.0],["2003-03-21",3.3567,3.3784,3.3567,3.3752,22800.0],["2003-03-24",3.3762,3.4023,3.3762,3.4001,113400.0],["2003-03-25",3.4012,3.4208,3.4012,3.4175,6000.0],["2003-03-26",3.4164,3.449,3.411,3.449,112800.0],["2003-03-27",3.4327,3.4892,3.4327,3.4892,70200.0],["2003-03-28",3.4914,3.5131,3.4914,3.4957,3000.0],["2003-03-31",3.4708,3.4708,3.4436,3.4447,74400.0],["2003-04-01",3.4642,3.4925,3.4642,3.4925,25800.0],["2003-04-02",3.5088,3.5522,3.5088,3.5522,19200.0],["2003-04-03",3.5522,3.5685,3.5381,3.5381,262200.0],["2003-04-04",3.537,3.5425,3.5218,3.5316,420600.0],["2003-04-07",3.5338,3.5522,3.5283,3.5327,88200.0],["2003-04-08",3.5414,3.5566,3.5414,3.5566,307800.0],["2003-04-09",3.5555,3.5555,3.3676,3.4447,602400.0],["2003-04-10",3.4501,3.4632,3.4501,3.4632,7800.0],["2003-04-11",3.4653,3.5251,3.4653,3.5196,79800.0],["2003-04-14",3.5142,3.5142,3.4621,3.5142,261000.0],["2003-04-15",3.5142,3.5468,3.4979,3.5468,80400.0],["2003-04-16",3.5522,3.5707,3.5359,3.5609,56400.0],["2003-04-17",3.5664,3.5664,3.4762,3.5077,163800.0],["2003-04-21",3.5186,3.5685,3.4979,3.5577,85200.0],["2003-04-22",3.5522,3.6228,3.5522,3.5816,80400.0],["2003-04-23",3.5935,3.6131,3.5935,3.6076,13200.0],["2003-04-24",3.6152,3.6152,3.5881,3.612,49800.0],["2003-04-25",3.6087,3.612,3.6076,3.6109,11400.0],["2003-04-28",3.612,3.688,3.612,3.6446,59400.0],["2003-04-29",3.6446,3.6511,3.6337,3.637,27000.0],["2003-04-30",3.5848,3.6228,3.5631,3.6228,119400.0],["2003-05-01",3.6337,3.7326,3.6337,3.7326,124200.0],["2003-05-02",3.6935,3.7858,3.6935,3.7749,199200.0],["2003-05-05",3.7749,3.7749,3.7543,3.7673,31800.0],["2003-05-06",3.9107,4.1269,3.889,4.1269,643200.0],["2003-05-07",4.128,4.1986,4.0411,4.0628,154800.0],["2003-05-08",4.0639,4.0639,4.0139,4.0563,96000.0],["2003-05-09",4.0737,4.0737,4.0183,4.0574,210600.0],["2003-05-12",4.0585,4.0585,4.0443,4.0465,184800.0],["2003-05-13",4.0411,4.0519,4.0085,4.0389,262200.0],["2003-05-14",4.0465,4.0465,4.0335,4.0389,102600.0],["2003-05-15",4.0519,4.0682,4.0411,4.0476,153600.0],["2003-05-16",4.0519,4.0628,4.0465,4.0508,136800.0],["2003-05-19",4.04,4.0737,4.04,4.0737,51600.0],["2003-05-20",4.0519,4.0519,4.0107,4.0204,11400.0],["2003-05-21",4.0237,4.0519,3.9596,3.9694,106200.0],["2003-05-22",3.9759,4.003,3.9639,3.965,68400.0],["2003-05-23",3.965,3.9661,3.9368,3.9585,208800.0],["2003-05-27",3.9433,3.9553,3.8564,3.8564,48000.0],["2003-05-28",3.8303,3.8303,3.7282,3.7847,197400.0],["2003-05-29",3.7836,3.9107,3.7836,3.9107,212400.0],["2003-05-30",3.9107,3.914,3.8922,3.914,93600.0],["2003-06-02",3.914,3.9868,3.9053,3.9868,1042200.0],["2003-06-03",3.9759,4.0041,3.9661,3.9868,98400.0],["2003-06-04",4.0085,4.0704,4.002,4.065,166800.0],["2003-06-05",4.0541,4.0628,4.0411,4.0454,84000.0],["2003-06-06",4.0563,4.1215,4.0563,4.0845,37800.0],["2003-06-09",4.0954,4.1117,3.9542,3.9542,74400.0],["2003-06-10",3.9705,4.0085,3.9542,4.0085,59400.0],["2003-06-11",4.0074,4.0845,4.0074,4.0845,95400.0],["2003-06-12",4.1008,4.1432,4.1008,4.1388,110400.0],["2003-06-13",4.128,4.1616,4.1117,4.1464,30000.0],["2003-06-16",4.1378,4.179,4.1378,4.1551,34800.0],["2003-06-17",4.1627,4.2366,4.1627,4.2333,113400.0],["2003-06-18",4.2344,4.3452,4.2323,4.3235,189000.0],["2003-06-19",4.3072,4.3072,4.2355,4.2355,70800.0],["2003-06-20",4.2366,4.2366,4.1606,4.204,78000.0],["2003-06-23",4.204,4.2366,4.204,4.2312,38400.0],["2003-06-24",4.2366,4.3778,4.2366,4.3072,156000.0],["2003-06-25",4.3181,4.3181,4.2529,4.2529,32400.0],["2003-06-26",4.2257,4.2301,4.1714,4.2149,40800.0],["2003-06-27",4.2257,4.2355,4.2171,4.2171,5400.0],["2003-06-30",4.204,4.204,4.1464,4.1834,94200.0],["2003-07-01",4.1834,4.1964,4.1823,4.1877,25200.0],["2003-07-02",4.1964,4.2909,4.1964,4.2909,39600.0],["2003-07-03",4.3061,4.3452,4.3018,4.3018,33600.0],["2003-07-07",4.2909,4.3235,4.2866,4.3235,81600.0],["2003-07-08",4.3126,4.3126,4.2746,4.2964,54600.0],["2003-07-09",4.2909,4.2909,4.2583,4.2583,6600.0],["2003-07-10",4.2572,4.2572,4.2192,4.2192,33000.0],["2003-07-11",4.2192,4.2301,4.1823,4.2301,125400.0],["2003-07-14",4.2094,4.2801,4.1986,4.2475,49800.0],["2003-07-15",4.2475,4.2475,4.2149,4.2312,20400.0],["2003-07-16",4.2355,4.2355,4.1877,4.1877,12000.0],["2003-07-17",4.1877,4.1877,4.1877,4.1877,600.0],["2003-07-18",4.1834,4.1834,4.1606,4.1606,44400.0],["2003-07-21",4.1606,4.1606,4.1606,4.1606,600.0],["2003-07-22",4.1616,4.1616,4.1497,4.1508,13800.0],["2003-07-23",4.1508,4.1584,4.1399,4.1584,13800.0],["2003-07-24",4.1769,4.204,4.1769,4.1986,31800.0],["2003-07-25",4.1975,4.1975,4.1932,4.1932,49200.0],["2003-07-28",4.1877,4.2909,4.1714,4.2909,127800.0],["2003-07-29",4.2855,4.2909,4.2638,4.2909,136800.0],["2003-07-30",4.2746,4.2811,4.2735,4.2735,4200.0],["2003-07-31",4.2844,4.2855,4.2725,4.2725,9600.0],["2003-08-01",4.2725,4.2768,4.2638,4.2757,48600.0],["2003-08-04",4.2692,4.2692,4.2366,4.2366,19200.0],["2003-08-05",4.2257,4.2257,4.1975,4.1975,9000.0],["2003-08-06",4.1975,4.2149,4.1877,4.2149,10800.0],["2003-08-07",4.2257,4.3235,4.2257,4.3235,87000.0],["2003-08-08",4.3289,4.468,4.3289,4.4517,225600.0],["2003-08-11",4.4539,4.5028,4.4539,4.481,394800.0],["2003-08-12",4.4658,4.5516,4.4539,4.5516,148800.0],["2003-08-13",4.5625,4.6451,4.5625,4.6396,163800.0],["2003-08-14",4.644,4.7428,4.644,4.7341,214200.0],["2003-08-15",4.7254,4.7254,4.6885,4.6983,11400.0],["2003-08-18",4.682,4.7689,4.682,4.7417,45000.0],["2003-08-19",4.758,4.7961,4.6657,4.682,179400.0],["2003-08-20",4.6929,4.72,4.6766,4.6896,85800.0],["2003-08-21",4.682,4.682,4.6494,4.6494,7200.0],["2003-08-22",4.67,4.67,4.5614,4.5625,73200.0],["2003-08-25",4.5462,4.5462,4.4093,4.4397,69000.0],["2003-08-26",4.4539,4.4658,4.3072,4.4267,287400.0],["2003-08-27",4.3996,4.3996,4.3778,4.3789,36000.0],["2003-08-28",4.3789,4.4973,4.3235,4.4973,272400.0],["2003-08-29",4.5788,4.6059,4.5625,4.6005,76200.0],["2003-09-02",4.5897,4.7472,4.5897,4.7472,55200.0],["2003-09-03",4.7363,4.7842,4.7101,4.7526,82800.0],["2003-09-04",4.7733,4.818,4.7635,4.8017,83400.0],["2003-09-05",4.7799,4.7799,4.6436,4.6818,72000.0],["2003-09-08",4.709,4.7406,4.7014,4.7254,831600.0],["2003-09-09",4.7308,4.7363,4.7145,4.7363,51600.0],["2003-09-10",4.7254,4.7744,4.7199,4.7199,55800.0],["2003-09-11",4.7308,4.7962,4.7254,4.7363,43200.0],["2003-09-12",4.7472,4.8017,4.7221,4.7995,34800.0],["2003-09-15",4.7962,4.7962,4.7635,4.7799,40800.0],["2003-09-16",4.7908,4.7908,4.6654,4.7079,36000.0],["2003-09-17",4.7145,4.7145,4.6829,4.6861,16800.0],["2003-09-18",4.6654,4.6872,4.6382,4.6872,43200.0],["2003-09-19",4.6861,4.6981,4.6763,4.6981,31200.0],["2003-09-22",4.6981,4.6981,4.6654,4.6872,40800.0],["2003-09-23",4.6872,4.6981,4.6872,4.6872,29400.0],["2003-09-24",4.6763,4.6872,4.6545,4.6545,48000.0],["2003-09-25",4.6436,4.6436,4.5782,4.5782,30600.0],["2003-09-26",4.6,4.6,4.5324,4.5521,71400.0],["2003-09-29",4.5619,4.5804,4.5619,4.5782,56400.0],["2003-09-30",4.5782,4.5782,4.5052,4.5183,94200.0],["2003-10-01",4.5128,4.5172,4.4583,4.4692,55200.0],["2003-10-02",4.4779,4.5237,4.4779,4.5008,11400.0],["2003-10-03",4.4965,4.5074,4.4692,4.4877,44400.0],["2003-10-06",4.4921,4.5019,4.442,4.4485,38400.0],["2003-10-07",4.4452,4.5095,4.4452,4.5084,33000.0],["2003-10-08",4.6327,4.709,4.5946,4.6818,396000.0],["2003-10-09",4.6872,4.8355,4.6872,4.7635,222600.0],["2003-10-10",4.7744,4.8235,4.769,4.7897,97800.0],["2003-10-13",4.7897,4.8213,4.7886,4.794,69600.0],["2003-10-14",4.7973,4.9379,4.7962,4.9325,52200.0],["2003-10-15",4.9434,5.0033,4.8758,4.8834,92400.0],["2003-10-16",4.8627,4.8627,4.8235,4.8267,41400.0],["2003-10-17",4.8126,4.8475,4.8071,4.8213,25800.0],["2003-10-20",4.8257,5.0251,4.8257,5.0219,108000.0],["2003-10-21",5.0219,5.1014,5.0121,5.0927,62400.0],["2003-10-22",5.0873,5.0873,5.06,5.06,8400.0],["2003-10-23",5.0491,5.0524,4.9663,4.9663,50400.0],["2003-10-24",4.9685,4.9685,4.9685,4.9685,1800.0],["2003-10-27",4.9488,4.9488,4.9259,4.9259,8400.0],["2003-10-28",4.9259,4.9259,4.8605,4.903,118800.0],["2003-10-29",4.9041,4.9216,4.9009,4.9052,67800.0],["2003-10-30",4.9052,4.9107,4.8802,4.903,53400.0],["2003-10-31",4.8834,4.9347,4.8834,4.9347,34200.0],["2003-11-03",5.0415,5.0851,5.0088,5.0295,97800.0],["2003-11-04",5.0186,5.0186,4.9445,4.9499,39000.0],["2003-11-05",4.9652,4.9761,4.8889,4.9052,208800.0],["2003-11-06",4.9161,5.0415,4.902,4.9979,154200.0],["2003-11-07",4.9979,5.1614,4.9979,5.1178,100800.0],["2003-11-10",5.1069,5.1995,5.1069,5.1886,159000.0],["2003-11-11",5.1941,5.2061,5.1897,5.1908,135600.0],["2003-11-12",5.1897,5.3685,5.1897,5.254,80400.0],["2003-11-13",5.2431,5.2889,5.2377,5.2377,37800.0],["2003-11-14",5.2322,5.2322,5.2203,5.2301,7800.0],["2003-11-17",5.2028,5.217,5.145,5.1777,66600.0],["2003-11-18",5.1505,5.1723,5.1407,5.1439,76200.0],["2003-11-19",5.1549,5.1559,5.0524,5.1232,109800.0],["2003-11-20",5.1123,5.1657,5.1025,5.1614,73800.0],["2003-11-21",5.1592,5.1777,5.1559,5.1723,46800.0],["2003-11-24",5.1886,5.2322,5.1886,5.2159,32400.0],["2003-11-25",5.2159,5.2323,5.2115,5.2181,24600.0],["2003-11-26",5.2323,5.2323,5.2039,5.2039,48000.0],["2003-11-28",5.2039,5.2126,5.194,5.1951,23400.0],["2003-12-01",5.2225,5.2225,5.2017,5.2017,85200.0],["2003-12-02",5.2017,5.2017,5.1722,5.1776,84000.0],["2003-12-03",5.2159,5.2892,5.2159,5.2717,158400.0],["2003-12-04",5.2826,5.2826,5.2399,5.2498,82200.0],["2003-12-05",5.2487,5.2487,5.229,5.229,133800.0],["2003-12-08",5.2487,5.2498,5.2323,5.2334,54000.0],["2003-12-09",5.2443,5.2596,5.2399,5.2596,37200.0],["2003-12-10",5.2542,5.2574,5.2279,5.2279,114000.0],["2003-12-11",5.2389,5.2596,5.2378,5.2564,823800.0],["2003-12-12",5.2487,5.3241,5.2487,5.3241,44400.0],["2003-12-15",5.3416,5.4674,5.3416,5.4182,87000.0],["2003-12-16",5.4127,5.4838,5.4127,5.4783,54600.0],["2003-12-17",5.5057,5.6259,5.4958,5.6259,90600.0],["2003-12-18",5.6259,5.685,5.5953,5.5953,134400.0],["2003-12-19",5.5844,5.6369,5.5844,5.6063,32400.0],["2003-12-22",5.603,5.6139,5.5931,5.6095,45600.0],["2003-12-23",5.6041,5.615,5.5964,5.6041,24000.0],["2003-12-24",5.5942,5.6095,5.5942,5.6095,18600.0],["2003-12-26",5.6085,5.6588,5.6085,5.6566,66600.0],["2003-12-29",5.6741,5.7047,5.6675,5.6937,18000.0],["2003-12-30",5.7156,5.7156,5.7058,5.7058,10800.0],["2003-12-31",5.7134,5.8064,5.7134,5.8064,43200.0],["2004-01-02",5.7954,5.7954,5.7572,5.7626,18600.0],["2004-01-05",5.7626,5.7659,5.7211,5.7276,64200.0],["2004-01-06",5.7386,5.7386,5.697,5.697,10800.0],["2004-01-07",5.708,5.708,5.5964,5.603,60600.0],["2004-01-08",5.603,5.603,5.5614,5.5614,37800.0],["2004-01-09",5.5494,5.5494,5.4783,5.4783,284400.0],["2004-01-12",5.4783,5.5057,5.4685,5.4947,148200.0],["2004-01-13",5.5057,5.5166,5.4893,5.5144,97200.0],["2004-01-14",5.5253,5.5494,5.5199,5.5275,144600.0],["2004-01-15",5.5439,5.5439,5.5221,5.5264,64200.0],["2004-01-16",5.5603,5.615,5.5166,5.5177,106200.0],["2004-01-20",5.5177,5.533,5.5035,5.5221,156000.0],["2004-01-21",5.5494,5.5866,5.5385,5.5385,54600.0],["2004-01-22",5.5385,5.5385,5.5079,5.5166,51600.0],["2004-01-23",5.521,5.5713,5.4947,5.5669,427200.0],["2004-01-26",5.5767,5.6609,5.5767,5.6577,72000.0],["2004-01-27",5.6697,5.8228,5.6697,5.7309,2478600.0],["2004-01-28",5.7134,5.7167,5.6588,5.6642,532200.0],["2004-01-29",5.6752,5.7594,5.6675,5.7594,388800.0],["2004-01-30",5.7681,5.8173,5.7517,5.8009,219000.0],["2004-02-02",5.8118,6.0699,5.8053,5.9813,674400.0],["2004-02-03",5.9704,5.9704,5.8895,5.8928,346800.0],["2004-02-04",5.8731,5.8731,5.7244,5.7244,102600.0],["2004-02-05",5.7244,5.7244,5.6861,5.7244,192600.0],["2004-02-06",5.7342,5.7954,5.7265,5.7692,112800.0],["2004-02-09",5.8228,5.8501,5.8042,5.8195,195000.0],["2004-02-10",5.8195,5.8392,5.8195,5.8271,429000.0],["2004-02-11",5.8392,5.8392,5.7943,5.7954,249600.0],["2004-02-12",5.7954,5.8009,5.7845,5.7867,194400.0],["2004-02-13",5.7954,5.7954,5.7736,5.779,117600.0],["2004-02-17",5.79,5.7954,5.7845,5.7954,202200.0],["2004-02-18",5.7954,5.7954,5.7626,5.7725,181800.0],["2004-02-19",5.7823,5.7954,5.7681,5.7736,216000.0],["2004-02-20",5.7626,5.7758,5.7353,5.7626,112200.0],["2004-02-23",5.7539,5.779,5.7539,5.7681,75000.0],["2004-02-24",5.7714,5.8556,5.7681,5.8326,310200.0],["2004-02-25",5.8436,5.8644,5.8249,5.8249,223200.0],["2004-02-26",5.9214,6.0519,5.9214,5.996,364200.0],["2004-02-27",6.007,6.0234,5.9181,5.9225,262800.0],["2004-03-01",5.9225,6.0256,5.9171,6.0092,327600.0],["2004-03-02",6.0311,6.212,6.0311,6.0585,623400.0],["2004-03-03",6.0475,6.0475,5.9214,5.9214,525600.0],["2004-03-04",5.928,5.9335,5.8732,5.8754,366600.0],["2004-03-05",5.8754,6.1791,5.8195,6.1309,478800.0],["2004-03-08",6.1309,6.132,6.0179,6.019,170400.0],["2004-03-09",6.0311,6.0311,5.8118,5.8754,478200.0],["2004-03-10",5.8863,5.8863,5.7559,5.8118,397800.0],["2004-03-11",5.8085,5.9214,5.8085,5.8995,192600.0],["2004-03-12",5.9006,5.9434,5.8622,5.9412,195600.0],["2004-03-15",5.9467,6.0103,5.9346,5.9938,175200.0],["2004-03-16",5.9949,6.0278,5.9763,5.9982,165600.0],["2004-03-17",5.9763,6.0289,5.9763,5.9982,232800.0],["2004-03-18",5.9872,6.0048,5.9763,5.9872,110400.0],["2004-03-19",5.9971,6.0311,5.9971,6.0234,169800.0],["2004-03-22",6.0037,6.144,6.0037,6.0859,224400.0],["2004-03-23",6.0859,6.0958,6.0563,6.0585,125400.0],["2004-03-24",6.053,6.1133,6.0421,6.0837,143400.0],["2004-03-25",6.0837,6.0837,5.9258,5.9653,143400.0],["2004-03-26",5.9817,6.0399,5.9697,5.996,141600.0],["2004-03-29",6.0092,6.0607,5.9916,6.0442,134400.0],["2004-03-30",6.0607,6.2504,6.0475,6.2,305400.0],["2004-03-31",6.1923,6.1956,6.1243,6.1616,142200.0],["2004-04-01",6.189,6.2943,6.189,6.2219,162000.0],["2004-04-02",6.2394,6.2778,6.2394,6.2449,124200.0],["2004-04-05",6.2614,6.2778,6.2537,6.2745,108000.0],["2004-04-06",6.2734,6.4039,6.2723,6.3436,146400.0],["2004-04-07",6.3601,6.4006,6.3601,6.3809,129000.0],["2004-04-08",6.3809,6.3809,6.3381,6.3458,64800.0],["2004-04-12",6.3348,6.3524,6.3217,6.3239,121800.0],["2004-04-13",6.3052,6.3107,6.2899,6.2921,96600.0],["2004-04-14",6.2866,6.2921,6.1846,6.1868,225600.0],["2004-04-15",6.2142,6.2142,6.1956,6.2,66600.0],["2004-04-16",6.2109,6.2504,6.2011,6.234,111600.0],["2004-04-19",6.3041,6.3601,6.2789,6.3272,168000.0],["2004-04-20",6.3546,6.4971,6.3392,6.4423,175800.0],["2004-04-21",6.4588,6.4686,6.3688,6.3699,138000.0],["2004-04-22",6.393,6.4017,6.3666,6.3677,60000.0],["2004-04-23",6.3601,6.3601,6.2394,6.2504,109800.0],["2004-04-26",6.2778,6.3601,6.2603,6.2943,220200.0],["2004-04-27",6.2943,6.303,6.2669,6.2822,244800.0],["2004-04-28",6.291,6.3831,6.2833,6.3831,175800.0],["2004-04-29",6.3952,6.4379,6.3842,6.4379,103200.0],["2004-04-30",6.4423,6.4478,6.4368,6.4423,103800.0],["2004-05-03",6.4434,6.4434,6.4204,6.4226,118800.0],["2004-05-04",6.4226,6.5465,6.4149,6.5465,95400.0],["2004-05-05",6.6561,6.6781,6.5684,6.5684,294000.0],["2004-05-06",6.5673,6.5684,6.4697,6.4763,157800.0],["2004-05-07",6.4982,6.5092,6.2504,6.3162,155700.0],["2004-05-10",6.3052,6.3052,6.0969,6.1386,133500.0],["2004-05-11",6.1736,6.2723,6.1736,6.257,135900.0],["2004-05-12",6.2351,6.2351,6.0464,6.0947,87000.0],["2004-05-13",6.053,6.2263,6.053,6.2263,155400.0],["2004-05-14",6.2153,6.2263,6.1364,6.1386,45900.0],["2004-05-17",6.1517,6.1539,5.8337,5.939,241500.0],["2004-05-18",5.9763,5.9982,5.9039,5.9478,105600.0],["2004-05-19",5.9587,5.9763,5.8513,5.8513,103200.0],["2004-05-20",5.8732,5.8885,5.803,5.8403,113400.0],["2004-05-21",5.8118,5.9828,5.7898,5.8776,110100.0],["2004-05-24",5.8666,5.9236,5.8666,5.9017,54900.0],["2004-05-25",5.9017,5.9543,5.8074,5.9543,106500.0],["2004-05-26",5.9708,6.0478,5.929,5.9928,236400.0],["2004-05-27",5.9818,6.0302,5.9378,6.0302,62400.0],["2004-05-28",6.0082,6.0786,5.9598,5.962,60600.0],["2004-06-01",5.9158,5.9224,5.8411,5.8433,255900.0],["2004-06-02",5.8279,5.8719,5.7773,5.7949,94500.0],["2004-06-03",5.7795,5.8279,5.7003,5.7509,80100.0],["2004-06-04",5.7289,5.8389,5.7289,5.7751,40500.0],["2004-06-07",5.7971,5.8741,5.7949,5.8279,49200.0],["2004-06-08",5.8499,5.9246,5.7619,5.8235,76800.0],["2004-06-09",5.8257,5.8257,5.7179,5.7223,28200.0],["2004-06-10",5.7443,5.7729,5.7047,5.7509,31500.0],["2004-06-14",5.7399,5.7729,5.7091,5.7245,73800.0],["2004-06-15",5.7509,5.8147,5.7509,5.8147,36900.0],["2004-06-16",5.8059,5.9268,5.8059,5.9268,123900.0],["2004-06-17",5.9158,5.9356,5.8631,5.9071,95700.0],["2004-06-18",5.8851,5.9114,5.8213,5.8499,297300.0],["2004-06-21",5.8499,5.8851,5.8279,5.8543,100200.0],["2004-06-22",5.8675,5.8675,5.8367,5.8521,24600.0],["2004-06-23",5.8499,5.8939,5.8499,5.8895,97500.0],["2004-06-24",5.8763,6.017,5.8719,5.94,110400.0],["2004-06-25",5.94,6.0368,5.9378,6.0324,74400.0],["2004-06-28",6.0478,6.2237,6.0478,6.1776,80700.0],["2004-06-29",6.2325,6.3557,6.2237,6.3227,254700.0],["2004-06-30",6.3777,6.4107,6.3557,6.4019,156900.0],["2004-07-01",6.4239,6.4327,6.3909,6.3997,131400.0],["2004-07-02",6.4217,6.4217,6.3557,6.3865,59400.0],["2004-07-06",6.4107,6.602,6.4107,6.5558,152100.0],["2004-07-07",6.5954,6.6746,6.5756,6.5778,216300.0],["2004-07-08",6.5998,6.6306,6.5646,6.5998,111600.0],["2004-07-09",6.5976,6.5976,6.503,6.5668,47400.0],["2004-07-12",6.5844,6.5844,6.5646,6.569,80400.0],["2004-07-13",6.5646,6.646,6.5492,6.5778,41100.0],["2004-07-14",6.5668,6.6526,6.5096,6.5976,28200.0],["2004-07-15",6.5778,6.5778,6.4876,6.4964,100500.0],["2004-07-16",6.4986,6.5294,6.4876,6.5008,23700.0],["2004-07-19",6.5316,6.5382,6.4546,6.4766,32100.0],["2004-07-20",6.4547,6.5866,6.4107,6.5096,61500.0],["2004-07-21",6.5272,6.5866,6.5162,6.5272,83700.0],["2004-07-22",6.5492,6.5492,6.3799,6.3821,67500.0],["2004-07-23",6.3799,6.4217,6.3711,6.3821,17700.0],["2004-07-26",6.4327,6.4568,6.3579,6.3953,104100.0],["2004-07-27",6.3777,6.4261,6.3095,6.3777,53700.0],["2004-07-28",6.3865,6.3865,6.2677,6.3425,107400.0],["2004-07-29",6.3667,6.5448,6.3183,6.4986,68400.0],["2004-07-30",6.5206,6.5492,6.4569,6.5052,27300.0],["2004-08-02",6.4503,6.5514,6.3953,6.4876,39600.0],["2004-08-03",6.4656,6.481,6.4129,6.4547,36000.0],["2004-08-04",6.4766,6.5976,6.4415,6.5096,69000.0],["2004-08-05",6.5206,6.5272,6.4239,6.4283,38700.0],["2004-08-06",6.4107,6.4107,6.0478,6.05,247800.0],["2004-08-09",6.039,6.1182,5.9818,6.0456,40200.0],["2004-08-10",6.1006,6.1006,6.061,6.0918,36900.0],["2004-08-11",6.0808,6.1028,6.0786,6.0984,33300.0],["2004-08-12",6.0896,6.0918,6.0346,6.05,36900.0],["2004-08-13",6.0412,6.105,5.9818,6.0962,61500.0],["2004-08-16",6.105,6.1995,6.105,6.116,21300.0],["2004-08-17",6.1248,6.2369,6.1248,6.2369,17400.0],["2004-08-18",6.2237,6.2633,6.2105,6.2391,18000.0],["2004-08-19",6.2611,6.2633,6.2237,6.2633,16500.0],["2004-08-20",6.2501,6.2677,6.2193,6.2413,20400.0],["2004-08-23",6.2413,6.2523,6.1907,6.1907,27300.0],["2004-08-24",6.1907,6.2457,6.1907,6.2281,31200.0],["2004-08-25",6.1818,6.1928,6.1376,6.1553,48600.0],["2004-08-26",6.1376,6.1729,6.1288,6.1707,41400.0],["2004-08-27",6.1751,6.2171,6.1729,6.2016,74100.0],["2004-08-30",6.2038,6.2038,6.1685,6.1862,99300.0],["2004-08-31",6.184,6.184,6.1641,6.1663,15600.0],["2004-09-01",6.1774,6.1818,6.1376,6.1818,23400.0],["2004-09-02",6.1597,6.184,6.1575,6.1796,61800.0],["2004-09-03",6.1597,6.1818,6.1266,6.1487,44100.0],["2004-09-07",6.1707,6.1818,6.1509,6.1818,29100.0],["2004-09-08",6.1818,6.1818,6.1023,6.1155,25200.0],["2004-09-09",6.1023,6.1376,6.0493,6.0515,42600.0],["2004-09-10",6.0427,6.0935,6.0383,6.078,49800.0],["2004-09-13",6.0714,6.1685,6.0361,6.1487,30600.0],["2004-09-14",6.1266,6.1376,6.0559,6.0559,18000.0],["2004-09-15",5.9831,6.0979,5.9764,6.0935,227700.0],["2004-09-16",6.0935,6.1531,6.0913,6.142,159600.0],["2004-09-17",6.1641,6.2215,6.1398,6.2038,37500.0],["2004-09-20",6.259,6.2833,6.1663,6.1972,33000.0],["2004-09-21",6.2083,6.2215,6.184,6.2193,76800.0],["2004-09-22",6.237,6.2524,6.2061,6.2524,49800.0],["2004-09-23",6.2436,6.2811,6.2149,6.2811,21300.0],["2004-09-24",6.2723,6.3915,6.2723,6.3783,28800.0],["2004-09-27",6.3915,6.4909,6.3805,6.4909,107400.0],["2004-09-28",6.5129,6.5394,6.4931,6.5196,84600.0],["2004-09-29",6.5461,6.6829,6.5416,6.6344,99000.0],["2004-09-30",6.6344,6.7668,6.6344,6.7668,109500.0],["2004-10-01",6.8,6.9324,6.7779,6.8993,101400.0],["2004-10-04",6.8883,6.8993,6.8441,6.8441,13200.0],["2004-10-05",6.8287,6.8419,6.8154,6.8309,24300.0],["2004-10-06",6.7779,6.8419,6.7514,6.7889,52800.0],["2004-10-07",6.7999,6.8088,6.7867,6.8066,37200.0],["2004-10-08",6.7955,6.8397,6.7933,6.822,69000.0],["2004-10-11",6.822,6.822,6.7911,6.822,35700.0],["2004-10-12",6.7911,6.8529,6.7602,6.8441,54900.0],["2004-10-13",6.8331,6.8331,6.7712,6.7845,28200.0],["2004-10-14",6.7558,6.7911,6.6962,6.7072,50700.0],["2004-10-15",6.6896,6.705,6.6874,6.6874,28500.0],["2004-10-18",6.6322,6.6653,6.6057,6.6344,140700.0],["2004-10-19",6.6454,6.6631,6.5946,6.6079,23700.0],["2004-10-20",6.6189,6.6233,6.5681,6.6101,76200.0],["2004-10-21",6.6189,6.6189,6.5505,6.5527,69300.0],["2004-10-22",6.5527,6.5836,6.535,6.5703,147300.0],["2004-10-25",6.6035,6.6101,6.5902,6.5902,40200.0],["2004-10-26",6.599,6.6542,6.5792,6.6233,312900.0],["2004-10-27",6.6123,6.7381,6.6123,6.7072,167400.0],["2004-10-28",6.7227,6.8971,6.7116,6.822,56400.0],["2004-10-29",6.8242,6.8242,6.6785,6.7359,42600.0],["2004-11-01",6.7558,6.7668,6.6233,6.6785,47400.0],["2004-11-02",6.6233,6.6233,6.195,6.2635,866700.0],["2004-11-03",6.2922,6.4445,6.2922,6.4445,538800.0],["2004-11-04",6.4445,6.4798,6.4025,6.4798,133500.0],["2004-11-05",6.5019,6.5416,6.4909,6.5284,143400.0],["2004-11-08",6.5461,6.5858,6.5461,6.5725,66300.0],["2004-11-09",6.5681,6.5814,6.4909,6.5063,72600.0],["2004-11-10",6.524,6.5748,6.4732,6.5748,72300.0],["2004-11-11",6.6012,6.6918,6.5792,6.6586,79200.0],["2004-11-12",6.6586,6.8662,6.6454,6.8441,193800.0],["2004-11-15",6.8551,6.8551,6.7668,6.7801,70500.0],["2004-11-16",6.7779,6.8441,6.7779,6.811,635400.0],["2004-11-17",6.8331,6.8419,6.5858,6.6388,93300.0],["2004-11-18",6.6233,6.6675,6.6233,6.6476,27300.0],["2004-11-19",6.6476,6.6476,6.6233,6.6255,21300.0],["2004-11-22",6.6255,6.6675,6.6233,6.6255,30600.0],["2004-11-23",6.641,6.6787,6.6211,6.6433,79500.0],["2004-11-24",6.6477,6.6876,6.6167,6.6566,43200.0],["2004-11-26",6.6809,6.6964,6.6255,6.6366,32700.0],["2004-11-29",6.6698,6.6698,6.6255,6.6433,36600.0],["2004-11-30",6.6477,6.6499,6.6233,6.6255,190800.0],["2004-12-01",6.6145,6.6743,6.5856,6.6743,328200.0],["2004-12-02",6.7142,6.7474,6.6233,6.7142,77400.0],["2004-12-03",6.7252,6.8493,6.692,6.805,47100.0],["2004-12-06",6.7363,6.7829,6.7363,6.7585,141000.0],["2004-12-07",6.7696,6.7962,6.7518,6.7917,118800.0],["2004-12-08",6.7585,6.7784,6.7297,6.7696,54900.0],["2004-12-09",6.7474,6.7696,6.7341,6.7585,93900.0],["2004-12-10",6.7696,6.8139,6.7363,6.7718,134100.0],["2004-12-13",6.7718,6.8006,6.7696,6.7917,33600.0],["2004-12-14",6.7806,6.8648,6.7673,6.7984,59100.0],["2004-12-15",6.8139,6.9468,6.8139,6.9358,103800.0],["2004-12-16",6.9358,7.0621,6.8959,7.0155,186300.0],["2004-12-17",6.9934,7.0576,6.9823,7.0,36300.0],["2004-12-20",7.0133,7.0133,6.7984,6.825,97800.0],["2004-12-21",6.8582,6.9136,6.8471,6.8649,57600.0],["2004-12-22",6.8693,6.9335,6.8538,6.9247,140700.0],["2004-12-23",6.9579,7.0598,6.9557,7.0466,125400.0],["2004-12-27",7.0466,7.1795,7.0355,7.1795,57000.0],["2004-12-28",7.3346,7.3679,7.2947,7.3656,73800.0],["2004-12-29",7.3324,7.3568,7.3235,7.328,23700.0],["2004-12-30",7.3302,7.3679,7.3125,7.3169,38400.0],["2004-12-31",7.3191,7.3391,7.3125,7.3258,26100.0],["2005-01-03",7.3346,7.3346,7.2017,7.2017,115200.0],["2005-01-04",7.2017,7.2349,7.0665,7.0687,84300.0],["2005-01-05",7.0355,7.0576,7.0022,7.0022,55800.0],["2005-01-06",7.0089,7.0089,6.9956,6.9956,31200.0],["2005-01-07",6.9468,7.0022,6.9468,6.9579,114300.0],["2005-01-10",6.9912,7.0687,6.9912,7.0576,57600.0],["2005-01-11",7.0798,7.0798,6.9934,7.0045,140100.0],["2005-01-12",7.0355,7.0421,6.9845,7.0022,60300.0],["2005-01-13",7.0244,7.0598,7.0045,7.0244,65100.0],["2005-01-14",7.0576,7.1175,7.0466,7.1175,52200.0],["2005-01-18",7.1463,7.2504,7.1441,7.2416,52500.0],["2005-01-19",7.2859,7.2859,7.2393,7.2393,48000.0],["2005-01-20",7.2127,7.2637,7.133,7.2349,43200.0],["2005-01-21",7.2127,7.2726,7.2127,7.2615,21900.0],["2005-01-24",7.226,7.226,7.1795,7.1817,30000.0],["2005-01-25",7.1817,7.2659,7.1795,7.2039,34500.0],["2005-01-26",7.2017,7.2017,7.1352,7.1684,33600.0],["2005-01-27",7.1906,7.2127,7.113,7.1219,26700.0],["2005-01-28",7.1352,7.1573,6.9934,7.0022,83700.0],["2005-01-31",7.0864,7.0864,7.0133,7.0133,123300.0],["2005-02-01",7.0355,7.1463,7.0355,7.1463,49500.0],["2005-02-02",7.1241,7.2172,7.0776,7.0975,53700.0],["2005-02-03",7.0798,7.1241,7.0709,7.0909,27600.0],["2005-02-04",7.1352,7.1352,7.0421,7.0599,67800.0],["2005-02-07",7.0466,7.1352,7.0466,7.0687,49800.0],["2005-02-08",7.0466,7.1463,7.0466,7.1463,87600.0],["2005-02-09",7.1463,7.2571,7.1463,7.2349,89700.0],["2005-02-10",7.2349,7.2349,7.1507,7.1618,47700.0],["2005-02-11",7.1751,7.1751,7.1396,7.1418,46500.0],["2005-02-14",7.1684,7.1684,7.0731,7.0731,40800.0],["2005-02-15",7.0731,7.0909,7.0222,7.0222,92400.0],["2005-02-16",7.0355,7.0466,6.9801,6.9889,77700.0],["2005-02-17",7.0909,7.0909,7.0133,7.0266,50700.0],["2005-02-18",7.0377,7.0377,7.0045,7.0177,12900.0],["2005-02-22",7.0133,7.0466,6.9823,7.0133,60600.0],["2005-02-23",7.0578,7.0645,6.8421,6.8977,94500.0],["2005-02-24",6.8599,6.9733,6.8221,6.8821,360900.0],["2005-02-25",6.871,6.9266,6.8421,6.8932,194400.0],["2005-02-28",6.9155,6.9377,6.891,6.891,189900.0],["2005-03-01",6.9021,7.1023,6.9021,7.0822,197700.0],["2005-03-02",7.1045,7.1045,6.9533,6.9822,119100.0],["2005-03-03",6.9711,6.9711,6.8643,6.891,285600.0],["2005-03-04",6.8932,7.0044,6.851,7.0022,511800.0],["2005-03-07",7.0022,7.0489,6.9755,7.0178,929100.0],["2005-03-08",6.9955,7.1156,6.9955,7.1089,771900.0],["2005-03-09",7.1156,7.1245,7.0155,7.0422,96300.0],["2005-03-10",7.06,7.1134,7.0489,7.0689,207600.0],["2005-03-11",7.0711,7.08,7.0244,7.0467,184800.0],["2005-03-14",7.0489,7.149,7.0467,7.1223,648300.0],["2005-03-15",7.1156,7.1467,7.0978,7.0978,30900.0],["2005-03-16",7.0978,7.1401,7.0311,7.04,154800.0],["2005-03-17",7.0267,7.0467,6.9044,6.9266,104700.0],["2005-03-18",6.9044,7.0378,6.9044,7.0378,47100.0],["2005-03-21",7.0333,7.0333,6.9599,6.9933,49500.0],["2005-03-22",6.9711,7.06,6.9711,7.0333,43200.0],["2005-03-23",6.9822,7.0333,6.9755,7.0333,336300.0],["2005-03-24",7.04,7.1512,7.04,7.1134,51900.0],["2005-03-28",7.1134,7.1645,7.1134,7.1378,49500.0],["2005-03-29",7.149,7.1756,7.0889,7.0889,92700.0],["2005-03-30",7.0822,7.1045,7.0511,7.08,53100.0],["2005-03-31",7.0822,7.1178,7.0044,7.0267,49200.0],["2005-04-01",7.0267,7.0533,7.0155,7.02,85800.0],["2005-04-04",7.02,7.02,6.9599,6.9933,173400.0],["2005-04-05",6.9933,7.0267,6.9933,7.0267,566400.0],["2005-04-06",7.0155,7.0667,7.0044,7.0311,54000.0],["2005-04-07",7.0489,7.0689,7.0311,7.0311,22500.0],["2005-04-08",7.0044,7.0911,6.9822,7.0911,98100.0],["2005-04-11",7.08,7.0822,6.9933,6.9955,73800.0],["2005-04-12",6.9822,6.9889,6.8443,6.871,159000.0],["2005-04-13",6.871,6.8977,6.8332,6.8332,169200.0],["2005-04-14",6.8376,6.851,6.7976,6.8043,48600.0],["2005-04-15",6.7865,6.8065,6.7354,6.7576,71400.0],["2005-04-18",6.7465,6.7465,6.6842,6.7042,52500.0],["2005-04-19",6.6998,6.7242,6.6709,6.7087,65700.0],["2005-04-20",6.7042,6.8377,6.7042,6.8065,62400.0],["2005-04-21",6.8265,6.9199,6.8154,6.8932,99900.0],["2005-04-22",6.8932,6.9133,6.8866,6.9021,62400.0],["2005-04-25",7.0934,7.2468,7.0867,7.2045,157800.0],["2005-04-26",7.2268,7.2379,7.1823,7.1957,233400.0],["2005-04-27",7.2045,7.2557,7.2045,7.2157,114900.0],["2005-04-28",7.2179,7.3735,7.2179,7.3268,242400.0],["2005-04-29",7.3268,7.5648,7.3202,7.5626,296100.0],["2005-05-02",7.6382,7.6448,7.5648,7.6204,435300.0],["2005-05-03",7.776,7.776,7.5603,7.7071,520200.0],["2005-05-04",7.7093,7.7382,7.627,7.6804,395700.0],["2005-05-05",7.6915,7.7115,7.6382,7.6715,123600.0],["2005-05-06",7.6493,7.6582,7.5203,7.5626,88800.0],["2005-05-09",7.5848,7.6693,7.5648,7.6048,183600.0],["2005-05-10",7.6048,7.6537,7.5581,7.627,196500.0],["2005-05-11",7.6493,7.7271,7.5937,7.7271,152100.0],["2005-05-12",7.7204,7.7538,7.5581,7.6048,149100.0],["2005-05-13",7.627,7.6382,7.5603,7.5603,39300.0],["2005-05-16",7.5625,7.6159,7.5581,7.6026,145800.0],["2005-05-17",7.6048,7.627,7.567,7.5714,138900.0],["2005-05-18",7.5826,7.5937,7.5381,7.5714,240300.0],["2005-05-19",7.5826,7.6715,7.5714,7.6693,118500.0],["2005-05-20",7.6559,7.7182,7.6315,7.6715,41700.0],["2005-05-23",7.6915,8.0028,7.6915,7.925,119100.0],["2005-05-24",7.8983,7.965,7.8939,7.965,82800.0],["2005-05-25",7.9851,8.023,7.8959,7.9383,162000.0],["2005-05-26",7.9182,7.945,7.8736,7.9249,169800.0],["2005-05-27",7.9182,8.3108,7.9048,8.2728,140100.0],["2005-05-31",8.2528,8.3442,8.1858,8.2974,176100.0],["2005-06-01",8.2862,8.2974,8.1569,8.1591,106200.0],["2005-06-02",8.1747,8.226,8.1524,8.226,46500.0],["2005-06-03",8.2305,8.3375,8.1725,8.3375,71100.0],["2005-06-06",8.3375,8.4178,8.197,8.2282,73800.0],["2005-06-07",8.2305,8.2639,8.2305,8.2371,498000.0],["2005-06-08",8.2371,8.2884,8.1858,8.2081,130500.0],["2005-06-09",8.2193,8.2483,8.2081,8.2483,144600.0],["2005-06-10",8.2505,8.2505,8.226,8.2416,49500.0],["2005-06-13",8.2572,8.2751,8.2215,8.2483,45000.0],["2005-06-14",8.2483,8.2483,8.1903,8.1992,74400.0],["2005-06-15",8.2015,8.2416,8.1948,8.2416,98400.0],["2005-06-16",8.2416,8.2416,8.1836,8.1881,91200.0],["2005-06-17",8.2015,8.2193,8.1635,8.1635,58500.0],["2005-06-20",8.1702,8.1858,8.1301,8.1747,606000.0],["2005-06-21",8.1747,8.1858,8.1368,8.1412,26100.0],["2005-06-22",8.1412,8.1524,8.0989,8.1078,67200.0],["2005-06-23",8.1078,8.1212,8.0476,8.052,81300.0],["2005-06-24",8.1189,8.1212,8.0498,8.0632,249000.0],["2005-06-27",8.0743,8.0855,7.9851,8.0074,162000.0],["2005-06-28",7.974,8.2528,7.974,8.2505,477300.0],["2005-06-29",8.2416,8.5316,8.2193,8.5226,378000.0],["2005-06-30",8.5226,8.6431,8.4312,8.5985,201000.0],["2005-07-01",8.6007,8.7747,8.594,8.7747,163200.0],["2005-07-05",8.8305,9.0089,8.8193,8.9219,237600.0],["2005-07-06",8.9219,8.9442,8.8907,8.9353,300600.0],["2005-07-07",8.9331,9.0557,8.9174,8.9241,97500.0],["2005-07-08",8.9219,8.9331,8.7189,8.7234,292200.0],["2005-07-11",8.7323,8.9041,8.7323,8.8884,414600.0],["2005-07-12",8.8884,8.9621,8.855,8.9464,79800.0],["2005-07-13",8.9888,9.0223,8.9264,8.9732,32700.0],["2005-07-14",8.9888,9.3345,8.9576,9.3345,161400.0],["2005-07-15",9.3345,9.3345,9.0312,9.0334,182700.0],["2005-07-18",9.0334,9.0334,8.7546,8.768,132300.0],["2005-07-19",8.7903,8.826,8.7546,8.7925,71400.0],["2005-07-20",8.8104,8.8171,8.7702,8.7925,64200.0],["2005-07-21",8.8104,8.8193,8.7992,8.8059,121800.0],["2005-07-22",8.7881,8.7948,8.7502,8.7792,54300.0],["2005-07-25",8.7992,8.8171,8.623,8.623,62700.0],["2005-07-26",8.6096,8.7189,8.6096,8.6743,127800.0],["2005-07-27",8.6877,8.7122,8.6342,8.6721,200700.0],["2005-07-28",8.6654,8.7189,8.6431,8.6587,161700.0],["2005-07-29",8.6766,8.6855,8.6453,8.6453,123900.0],["2005-08-01",8.623,8.6922,8.6096,8.6186,45600.0],["2005-08-02",8.6632,8.7658,8.652,8.7011,123900.0],["2005-08-03",9.4795,9.9212,9.4795,9.5888,846000.0],["2005-08-04",9.6022,9.6468,9.5331,9.571,305100.0],["2005-08-05",9.5375,9.5665,9.1896,9.1896,130800.0],["2005-08-08",9.2119,9.3769,9.136,9.136,150300.0],["2005-08-09",9.1137,9.1583,8.913,8.9777,127500.0],["2005-08-10",8.9665,9.0736,8.8728,8.9732,129900.0],["2005-08-11",8.9888,9.1851,8.9888,9.136,338100.0],["2005-08-12",9.1026,9.1204,9.0914,9.0936,77100.0],["2005-08-15",9.1048,9.1383,9.0914,9.1182,75600.0],["2005-08-16",9.1338,9.1472,9.1226,9.145,71700.0],["2005-08-17",9.1338,9.1494,9.0914,9.1226,85200.0],["2005-08-18",9.1383,9.165,9.0468,9.0847,63600.0],["2005-08-19",9.1003,9.165,9.0892,9.145,72900.0],["2005-08-22",9.1762,9.223,8.9219,8.9777,84600.0],["2005-08-23",8.9888,8.9888,8.8795,8.9174,34200.0],["2005-08-24",8.9623,9.0317,8.9623,9.0183,57900.0],["2005-08-25",9.0407,9.2916,9.0407,9.2311,171300.0],["2005-08-26",9.2222,9.2378,9.1415,9.1975,98700.0],["2005-08-29",9.1998,9.2759,9.1953,9.2759,99900.0],["2005-08-30",9.2737,9.547,9.2737,9.4014,130200.0],["2005-08-31",9.4014,9.444,9.3431,9.3902,94500.0],["2005-09-01",9.444,9.5605,9.444,9.5089,76200.0],["2005-09-02",9.5134,9.5314,9.4664,9.4955,35700.0],["2005-09-06",9.5067,9.733,9.5067,9.6613,88500.0],["2005-09-07",9.6591,9.7375,9.5739,9.6344,100500.0],["2005-09-08",9.6792,9.7935,9.621,9.6994,402300.0],["2005-09-09",9.6994,9.7218,9.6904,9.7016,275100.0],["2005-09-12",9.6972,9.6972,9.6255,9.6479,118200.0],["2005-09-13",9.6792,9.7016,9.6703,9.677,213900.0],["2005-09-14",9.6904,9.7106,9.6792,9.7016,117300.0],["2005-09-15",9.7218,9.7577,9.7084,9.7128,74400.0],["2005-09-16",9.7173,9.8204,9.686,9.6904,104100.0],["2005-09-19",9.6972,9.845,9.6972,9.8069,150300.0],["2005-09-20",9.8293,9.8406,9.7666,9.7801,51600.0],["2005-09-21",9.7913,9.8204,9.6255,9.6636,124200.0],["2005-09-22",9.6523,9.6792,9.612,9.6165,154500.0],["2005-09-23",9.6344,9.7263,9.5986,9.6031,169500.0],["2005-09-26",9.6232,9.7577,9.6098,9.7106,128100.0],["2005-09-27",9.724,9.8338,9.724,9.8092,98400.0],["2005-09-28",9.7689,9.7913,9.6546,9.668,76200.0],["2005-09-29",9.6658,9.7465,9.6098,9.7465,116400.0],["2005-09-30",9.7801,9.901,9.7285,9.8562,100200.0],["2005-10-03",9.8786,9.9055,9.7823,9.845,225600.0],["2005-10-04",9.901,10.1722,9.901,10.0937,216600.0],["2005-10-05",10.0937,10.0937,9.742,9.742,79200.0],["2005-10-06",9.7196,9.8361,9.4664,9.565,89100.0],["2005-10-07",9.5896,9.7218,9.5896,9.6748,174900.0],["2005-10-10",9.6367,9.7823,9.6367,9.7465,44700.0],["2005-10-11",9.7465,9.7666,9.6232,9.6344,52500.0],["2005-10-12",9.5941,9.6008,9.5224,9.5739,107400.0],["2005-10-13",9.5426,9.5605,9.4104,9.4507,41700.0],["2005-10-14",9.5067,9.5067,9.3185,9.3185,150300.0],["2005-10-17",9.2625,9.4126,9.1818,9.4126,99000.0],["2005-10-18",9.4126,9.4126,9.3476,9.3656,43500.0],["2005-10-19",9.3992,9.3992,9.2423,9.2647,44400.0],["2005-10-20",9.2983,9.3297,9.2311,9.2692,76200.0],["2005-10-21",9.2468,9.3812,9.2468,9.3812,99600.0],["2005-10-24",9.3745,9.4104,9.2827,9.2961,90300.0],["2005-10-25",9.2871,9.3118,9.0877,9.1124,91200.0],["2005-10-26",9.1124,9.1124,8.7225,8.7404,302400.0],["2005-10-27",8.774,9.0048,8.774,9.0026,288000.0],["2005-10-28",9.0183,9.2042,9.016,9.1079,168900.0],["2005-10-31",9.0519,9.3454,9.0519,9.1908,182100.0],["2005-11-01",9.3476,9.3992,9.1706,9.1751,212400.0],["2005-11-02",9.1863,9.2042,9.0295,9.0519,379500.0],["2005-11-03",9.0519,9.1348,9.0407,9.0922,228000.0],["2005-11-04",9.1012,9.1818,9.0967,9.1146,128400.0],["2005-11-07",9.1191,9.1191,9.0832,9.1124,156600.0],["2005-11-08",9.1057,9.1818,9.1057,9.1124,204900.0],["2005-11-09",8.9533,8.9555,8.6844,8.6889,301500.0],["2005-11-10",8.727,8.7606,8.5253,8.615,394800.0],["2005-11-11",8.6038,8.6038,8.4156,8.4245,360000.0],["2005-11-14",8.4245,8.736,8.4245,8.5634,305100.0],["2005-11-15",8.5814,8.6239,8.5007,8.5321,194700.0],["2005-11-16",8.5545,8.6038,8.5029,8.5433,93300.0],["2005-11-17",8.5881,8.671,8.5253,8.6351,133800.0],["2005-11-18",8.6799,8.7158,8.5388,8.55,139800.0],["2005-11-21",8.5433,8.5657,8.4536,8.5388,181500.0],["2005-11-22",8.5545,8.7977,8.541,8.7594,238800.0],["2005-11-23",8.8044,8.8044,8.6536,8.7211,281400.0],["2005-11-25",8.7211,8.7909,8.7166,8.7684,77400.0],["2005-11-28",8.7684,8.89,8.7684,8.8337,312000.0],["2005-11-29",8.8337,8.9598,8.7166,8.7662,357300.0],["2005-11-30",8.7436,8.8157,8.7279,8.7909,291300.0],["2005-12-01",8.8269,8.8562,8.8022,8.8089,110100.0],["2005-12-02",8.8089,8.8697,8.7549,8.8472,139500.0],["2005-12-05",8.8922,8.9598,8.872,8.9057,135600.0],["2005-12-06",8.9575,8.9575,8.8877,8.89,84900.0],["2005-12-07",8.8359,8.9035,8.7864,8.7977,105900.0],["2005-12-08",8.7977,8.8585,8.7639,8.8585,105900.0],["2005-12-09",8.8585,8.881,8.8067,8.8585,127800.0],["2005-12-12",8.8607,8.989,8.8607,8.9778,162300.0],["2005-12-13",8.9598,9.1083,8.926,9.0948,275700.0],["2005-12-14",9.0971,9.2074,9.0881,9.1579,329400.0],["2005-12-15",9.1601,9.1849,9.0948,9.1128,434700.0],["2005-12-16",9.1173,9.1736,9.1061,9.1579,261000.0],["2005-12-19",9.1601,9.1894,9.1196,9.1444,117600.0],["2005-12-20",9.1466,9.2974,9.1354,9.2884,284400.0],["2005-12-21",9.3087,9.5293,9.3087,9.455,290400.0],["2005-12-22",9.3987,9.4753,9.3987,9.4618,202500.0],["2005-12-23",9.4775,9.5698,9.4775,9.5451,69300.0],["2005-12-27",9.5451,9.5743,9.4663,9.5271,105600.0],["2005-12-28",9.5271,9.6869,9.5203,9.6486,106500.0],["2005-12-29",9.6486,9.6824,9.5428,9.6509,84600.0],["2005-12-30",9.6239,9.6239,9.5091,9.5113,65100.0],["2006-01-03",9.5676,9.7702,9.5676,9.7027,322200.0],["2006-01-04",9.6824,9.7769,9.5833,9.7072,224700.0],["2006-01-05",9.6801,9.7229,9.5923,9.6734,174300.0],["2006-01-06",9.7139,9.894,9.7139,9.804,152700.0],["2006-01-09",9.7769,9.7837,9.5226,9.5788,149400.0],["2006-01-10",9.6351,9.7477,9.6194,9.6801,191700.0],["2006-01-11",9.7139,9.7139,9.5631,9.5743,135300.0],["2006-01-12",9.5788,9.6104,9.5608,9.6104,183600.0],["2006-01-13",9.7117,9.786,9.6599,9.7724,135300.0],["2006-01-17",9.8017,9.8017,9.6059,9.6194,131400.0],["2006-01-18",9.6351,9.6351,9.4708,9.5361,160200.0],["2006-01-19",9.5226,9.9053,9.5226,9.8242,207600.0],["2006-01-20",9.8265,9.9886,9.7612,9.7927,143400.0],["2006-01-23",9.7702,9.9255,9.7657,9.9255,47100.0],["2006-01-24",9.9593,9.9615,9.7859,9.9548,98700.0],["2006-01-25",9.9615,10.0178,9.9525,10.0178,82800.0],["2006-01-26",10.0178,10.0628,9.9841,10.0178,156300.0],["2006-01-27",10.0178,10.1799,10.0178,10.1619,177900.0],["2006-01-30",10.1529,10.1867,10.1124,10.1619,147300.0],["2006-01-31",10.1641,10.1641,10.0516,10.1191,70500.0],["2006-02-01",10.1259,10.1259,10.0628,10.0831,126900.0],["2006-02-02",10.0809,10.1259,9.9053,9.9053,286800.0],["2006-02-03",9.9165,9.9953,9.8963,9.9953,123900.0],["2006-02-06",9.9953,9.9953,9.795,9.8625,124800.0],["2006-02-07",9.8715,9.8782,9.7882,9.7972,63900.0],["2006-02-08",9.7634,9.8017,9.7274,9.7319,105900.0],["2006-02-09",9.7297,10.0561,9.7297,9.9008,147900.0],["2006-02-10",9.9053,9.9503,9.8355,9.9503,60000.0],["2006-02-13",9.9278,9.9728,9.8963,9.9165,71400.0],["2006-02-14",9.939,10.0021,9.8828,9.9728,133500.0],["2006-02-15",10.0156,10.288,10.0066,10.2137,130200.0],["2006-02-16",10.2339,10.4726,10.2272,10.4478,343500.0],["2006-02-17",10.4501,10.6617,10.4501,10.6549,249600.0],["2006-02-21",10.6707,10.781,10.6707,10.7157,277500.0],["2006-02-22",11.0727,11.075,10.9372,11.0592,270900.0],["2006-02-23",10.962,11.0998,10.5304,10.5914,201000.0],["2006-02-24",10.5688,10.8174,10.501,10.7948,154200.0],["2006-02-27",10.779,11.0388,10.7654,11.0049,148800.0],["2006-02-28",11.0049,11.1767,10.7112,10.7857,227100.0],["2006-03-01",10.7767,11.1789,10.7338,10.9891,211200.0],["2006-03-02",10.9936,11.1902,10.9891,11.1541,95400.0],["2006-03-03",11.1654,11.4727,11.1292,11.3552,182700.0],["2006-03-06",11.3575,11.3665,11.2309,11.2558,258000.0],["2006-03-07",11.2332,11.2422,11.1631,11.2287,115200.0],["2006-03-08",11.2196,11.2196,11.1089,11.1202,72600.0],["2006-03-09",11.0953,11.0998,11.0275,11.0298,152700.0],["2006-03-10",10.9823,11.1812,10.9823,11.1202,114600.0],["2006-03-13",11.1315,11.24,11.0479,11.1857,214800.0],["2006-03-14",11.1292,11.2106,11.0501,11.0682,204900.0],["2006-03-15",11.066,11.3529,11.066,11.3529,78600.0],["2006-03-16",11.3688,11.8071,11.3688,11.5608,303900.0],["2006-03-17",11.5925,11.6603,11.4976,11.5021,265800.0],["2006-03-20",11.5111,11.667,11.4298,11.545,78300.0],["2006-03-21",11.5495,11.5541,11.2806,11.2874,133500.0],["2006-03-22",11.2897,11.3055,11.2241,11.24,118800.0],["2006-03-23",11.24,11.2761,11.1066,11.1631,240000.0],["2006-03-24",11.1066,11.1224,10.9055,10.9823,270000.0],["2006-03-27",10.9597,11.1337,10.9597,11.0185,235200.0],["2006-03-28",11.0501,11.0818,10.91,10.9439,134700.0],["2006-03-29",10.962,11.0501,10.9259,11.0501,153300.0],["2006-03-30",11.0501,11.197,11.0501,11.188,144300.0],["2006-03-31",11.1518,11.1948,11.1247,11.1857,174300.0],["2006-04-03",11.1405,11.475,11.127,11.3778,168900.0],["2006-04-04",11.4343,11.7032,11.432,11.6354,177900.0],["2006-04-05",11.649,11.649,11.493,11.5202,104700.0],["2006-04-06",11.5292,11.5925,11.4998,11.5925,127800.0],["2006-04-07",11.5834,11.762,11.5834,11.7484,150000.0],["2006-04-10",11.7484,11.9156,11.7484,11.8185,282300.0],["2006-04-11",11.6603,11.8117,11.6603,11.7891,420900.0],["2006-04-12",11.7891,12.1212,11.7506,12.0444,192900.0],["2006-04-13",12.1348,12.8534,12.1348,12.6523,985800.0],["2006-04-17",12.6636,12.7901,12.5416,12.5416,184200.0],["2006-04-18",12.5981,12.7336,12.5438,12.7336,80700.0],["2006-04-19",12.711,13.1178,12.6568,12.8534,105000.0],["2006-04-20",12.9031,12.9144,12.5755,12.6071,102900.0],["2006-04-21",12.6071,12.6771,12.5574,12.5755,100200.0],["2006-04-24",12.5732,12.5732,12.4286,12.4738,90000.0],["2006-04-25",12.5077,12.6274,12.4851,12.6207,101400.0],["2006-04-26",12.5755,12.7675,12.5393,12.5461,162000.0],["2006-04-27",12.5687,12.5687,12.2817,12.2907,182100.0],["2006-04-28",12.1032,12.2229,12.067,12.18,254700.0],["2006-05-01",12.18,12.2591,12.1732,12.2365,295500.0],["2006-05-02",12.0218,12.528,11.8049,12.4173,482100.0],["2006-05-03",12.4964,12.8805,12.4308,12.8173,318900.0],["2006-05-04",12.9867,12.9867,12.824,12.9009,275100.0],["2006-05-05",12.9122,12.937,12.7856,12.8444,99000.0],["2006-05-08",12.9122,12.9122,12.7223,12.7743,182700.0],["2006-05-09",12.8082,12.8579,12.7359,12.8353,166200.0],["2006-05-10",12.8444,12.989,12.8353,12.8896,208500.0],["2006-05-11",12.9031,13.6692,12.9031,13.4522,721800.0],["2006-05-12",13.4522,13.4907,13.2082,13.3867,151200.0],["2006-05-15",13.398,13.4274,13.2534,13.3325,186300.0],["2006-05-16",13.3325,13.389,13.3212,13.3325,145800.0],["2006-05-17",13.2873,13.3415,12.7675,12.8353,207300.0],["2006-05-18",12.8805,13.0116,12.6116,12.6207,178500.0],["2006-05-19",12.5642,12.6794,12.4625,12.632,194700.0],["2006-05-22",12.6545,12.7246,11.8388,11.9879,451800.0],["2006-05-23",12.1009,12.8624,12.1009,12.6478,216600.0],["2006-05-24",12.6047,12.7271,12.2873,12.3259,141000.0],["2006-05-25",12.3803,12.7566,12.3803,12.5639,116100.0],["2006-05-26",12.65,12.7521,12.5548,12.6863,126600.0],["2006-05-30",12.777,13.1034,12.777,13.0309,344100.0],["2006-05-31",13.0082,13.3755,13.0082,13.3755,868200.0],["2006-06-01",13.3188,13.4888,13.1171,13.2848,414000.0],["2006-06-02",13.3755,13.3755,13.1715,13.2984,210000.0],["2006-06-05",13.3437,13.3437,12.8155,12.8155,223200.0],["2006-06-06",12.7747,12.7747,12.0969,12.31,357000.0],["2006-06-07",12.3236,12.3372,12.0787,12.1173,336900.0],["2006-06-08",12.115,12.115,11.5981,11.8339,425700.0],["2006-06-09",11.8339,11.8792,11.6095,11.6661,151800.0],["2006-06-12",11.6729,11.6729,11.0699,11.2989,397500.0],["2006-06-13",11.2966,11.6775,11.283,11.6299,463800.0],["2006-06-14",11.6661,11.6797,11.4757,11.648,330900.0],["2006-06-15",11.7047,12.0969,11.7047,12.0561,429600.0],["2006-06-16",12.0538,12.2193,11.9337,12.0039,379800.0],["2006-06-19",12.0606,12.1014,11.7999,11.8022,146700.0],["2006-06-20",11.8022,11.8022,11.7092,11.7206,69000.0],["2006-06-21",11.7206,11.818,11.5619,11.7976,174600.0],["2006-06-22",11.7636,11.7908,11.5732,11.7568,218100.0],["2006-06-23",11.6865,11.707,11.6299,11.6956,82500.0],["2006-06-26",11.6503,12.047,11.6344,11.9654,267000.0],["2006-06-27",11.9767,12.0311,11.7364,11.8294,135300.0],["2006-06-28",11.8566,11.9064,11.5732,11.7206,118200.0],["2006-06-29",11.7546,12.1218,11.7546,12.0153,150300.0],["2006-06-30",12.0107,12.1672,11.9699,12.0561,109200.0],["2006-07-03",12.0561,12.174,12.0107,12.174,40800.0],["2006-07-05",12.276,12.2873,11.877,11.945,201600.0],["2006-07-06",11.9042,12.0833,11.7047,11.8747,297300.0],["2006-07-07",11.852,11.8929,11.41,11.4848,291600.0],["2006-07-10",11.4712,11.4735,11.3578,11.3601,122400.0],["2006-07-11",11.3601,11.3601,11.0654,11.2218,256500.0],["2006-07-12",11.2445,11.7251,11.2445,11.6661,649800.0],["2006-07-13",11.5959,11.6276,11.385,11.3873,154800.0],["2006-07-14",11.3873,11.6979,11.3805,11.5437,481500.0],["2006-07-17",11.4916,11.5233,11.3216,11.4485,332100.0],["2006-07-18",11.4667,11.5823,11.3533,11.4848,194400.0],["2006-07-19",11.4825,11.8294,11.4825,11.8044,125100.0],["2006-07-20",11.8271,11.8271,11.6185,11.7886,218100.0],["2006-07-21",11.7954,11.8271,11.7138,11.8271,191400.0],["2006-07-24",11.8724,11.9654,11.7886,11.9654,176700.0],["2006-07-25",11.9314,12.1332,11.8203,12.1264,170100.0],["2006-07-26",12.1717,12.2102,12.0606,12.2057,83400.0],["2006-07-27",12.3054,12.31,12.0583,12.1082,87000.0],["2006-07-28",12.1921,12.4007,12.1581,12.3463,72900.0],["2006-07-31",12.2556,12.4143,12.1286,12.242,252000.0],["2006-08-01",12.1286,12.2329,11.8747,11.9722,384300.0],["2006-08-02",12.0266,12.1966,11.8974,12.0561,241800.0],["2006-08-03",12.0583,12.2148,12.0493,12.1037,131700.0],["2006-08-04",12.1377,12.1604,11.6911,11.9813,200100.0],["2006-08-07",11.9813,11.9858,11.8248,11.8815,88500.0],["2006-08-08",11.9042,11.9699,11.7772,11.8316,165300.0],["2006-08-09",11.8316,11.8339,11.3352,11.5301,1152600.0],["2006-08-10",11.5596,11.6616,11.376,11.5415,194400.0],["2006-08-11",11.5415,11.5936,11.4689,11.4734,145800.0],["2006-08-14",11.5868,11.6185,11.3578,11.3782,162300.0],["2006-08-15",11.4281,11.5437,11.3805,11.5029,153300.0],["2006-08-16",11.546,11.6525,11.5097,11.5687,174300.0],["2006-08-17",11.5913,11.6525,11.4689,11.4689,75300.0],["2006-08-18",11.4372,11.5641,11.4281,11.5641,113100.0],["2006-08-21",11.6004,11.6231,11.5143,11.5483,126600.0],["2006-08-22",11.5505,11.6412,11.5211,11.6027,164100.0],["2006-08-23",11.63,11.6755,11.1406,11.1906,345300.0],["2006-08-24",11.2202,11.2567,11.1542,11.1884,276000.0],["2006-08-25",11.202,11.2043,11.0905,11.1315,73800.0],["2006-08-28",11.1087,11.1952,11.0518,11.1497,87300.0],["2006-08-29",11.1497,11.4365,10.9698,11.4365,160500.0],["2006-08-30",11.4365,11.4957,11.0859,11.1315,284100.0],["2006-08-31",11.268,11.268,11.0746,11.1428,198000.0],["2006-09-01",11.1998,11.3341,11.1224,11.1588,143400.0],["2006-09-05",11.1906,11.2316,11.0882,11.2111,144600.0],["2006-09-06",11.2111,11.3614,11.2111,11.2544,128700.0],["2006-09-07",11.2544,11.268,11.1565,11.1815,120600.0],["2006-09-08",11.4001,11.4001,11.2134,11.2567,31500.0],["2006-09-11",11.2453,11.2589,11.1702,11.2316,136200.0],["2006-09-12",11.2453,11.325,11.0973,11.3204,140100.0],["2006-09-13",11.3545,11.5845,11.3204,11.4456,236400.0],["2006-09-14",11.3887,11.416,11.3136,11.3591,66000.0],["2006-09-15",11.2225,11.4092,11.1815,11.3841,305700.0],["2006-09-18",11.3955,11.5002,11.3955,11.4957,234900.0],["2006-09-19",11.5298,11.5776,11.3614,11.3682,214200.0],["2006-09-20",11.391,11.6095,11.3841,11.5867,97500.0],["2006-09-21",11.6778,12.2583,11.6778,12.2355,549000.0],["2006-09-22",12.2583,12.2924,12.1353,12.149,288600.0],["2006-09-25",12.1831,12.3402,12.1831,12.2355,249000.0],["2006-09-26",12.2696,12.3493,12.1786,12.2788,126300.0],["2006-09-27",12.3015,12.3539,12.2719,12.2901,96600.0],["2006-09-28",12.2628,12.3266,12.1945,12.3083,90900.0],["2006-09-29",12.3311,12.3311,12.1513,12.2036,57300.0],["2006-10-02",12.2036,12.2788,12.19,12.2765,46800.0],["2006-10-03",12.2469,12.2469,12.083,12.1672,109500.0],["2006-10-04",12.1672,12.4563,12.1149,12.4563,202200.0],["2006-10-05",12.4905,12.52,12.2719,12.3061,294300.0],["2006-10-06",12.2833,12.2947,12.124,12.1376,83400.0],["2006-10-09",12.1376,12.1968,11.8417,12.1968,125100.0],["2006-10-10",12.1649,12.1695,12.0261,12.0625,52200.0],["2006-10-11",12.0648,12.0989,11.9965,12.0056,115200.0],["2006-10-12",12.0397,12.2719,12.0397,12.2651,83400.0],["2006-10-13",12.2924,12.297,12.1581,12.1786,84300.0],["2006-10-16",12.2127,12.2628,12.083,12.1285,130200.0],["2006-10-17",12.1627,12.3015,12.1285,12.2992,67500.0],["2006-10-18",12.3152,12.3539,12.3061,12.322,108900.0],["2006-10-19",12.322,12.3835,12.1604,12.174,51300.0],["2006-10-20",12.1854,12.2036,11.9578,11.9851,117900.0],["2006-10-23",11.9897,12.1126,11.976,12.1126,58200.0],["2006-10-24",12.1353,12.1695,11.8986,11.91,111300.0],["2006-10-25",11.9441,12.1331,11.8622,12.1308,71400.0],["2006-10-26",12.1308,12.1604,12.0147,12.1536,82800.0],["2006-10-27",12.1877,12.388,12.1399,12.3857,80700.0],["2006-10-30",12.3857,12.4745,12.3402,12.3698,159000.0],["2006-10-31",12.5269,12.5292,12.3835,12.4131,293400.0],["2006-11-01",12.388,12.388,12.2196,12.2992,136200.0],["2006-11-02",12.3266,12.3266,12.1444,12.1923,94500.0],["2006-11-03",12.215,12.2583,12.1968,12.2082,162000.0],["2006-11-06",12.2082,12.4472,12.0602,12.0716,248700.0],["2006-11-07",12.0944,12.1991,12.0875,12.1558,129900.0],["2006-11-08",12.1558,12.2105,12.0147,12.0306,132600.0],["2006-11-09",12.0079,12.042,11.8485,11.9168,166800.0],["2006-11-10",11.951,12.1308,11.951,12.1217,104400.0],["2006-11-13",12.1444,12.1558,12.0033,12.0284,482700.0],["2006-11-14",12.042,12.1103,11.9305,12.001,78900.0],["2006-11-15",11.9783,12.0192,11.8394,11.9191,90000.0],["2006-11-16",11.9418,11.9965,11.9418,11.9692,46800.0],["2006-11-17",11.9396,11.9396,11.8417,11.8462,69000.0],["2006-11-20",11.8462,11.9327,11.8371,11.9327,156900.0],["2006-11-21",11.9556,11.9693,11.8322,11.8527,146100.0],["2006-11-22",11.855,11.9533,11.8459,11.919,69600.0],["2006-11-24",11.9419,11.9419,11.8756,11.8847,45000.0],["2006-11-27",11.8962,11.9259,11.7819,11.8048,112500.0],["2006-11-28",11.7819,11.9373,11.7773,11.919,82200.0],["2006-11-29",11.9419,12.0562,11.9419,12.0516,111600.0],["2006-11-30",12.0013,12.4104,12.0013,12.3601,286800.0],["2006-12-01",12.3601,12.3921,11.935,12.0516,115200.0],["2006-12-04",12.0516,12.3967,12.0516,12.3213,217200.0],["2006-12-05",12.2641,12.3281,12.1819,12.1956,49200.0],["2006-12-06",12.1727,12.1841,12.0904,12.1064,45600.0],["2006-12-07",12.1476,12.1476,11.9487,11.9625,74400.0],["2006-12-08",11.9762,11.9762,11.6928,11.759,213600.0],["2006-12-11",11.759,11.8299,11.663,11.6996,117300.0],["2006-12-12",11.6928,11.695,11.5945,11.6288,197100.0],["2006-12-13",11.6288,11.6631,11.4688,11.5648,129000.0],["2006-12-14",11.5419,11.6928,11.5419,11.5579,132900.0],["2006-12-15",11.5533,11.5991,11.4916,11.5236,157500.0],["2006-12-18",11.5236,11.7202,11.5076,11.7156,229800.0],["2006-12-19",11.7179,11.9853,11.6333,11.9419,297300.0],["2006-12-20",11.8847,12.2367,11.8847,12.223,184800.0],["2006-12-21",12.2459,12.3578,12.1796,12.3578,168900.0],["2006-12-22",12.3647,12.3807,12.0904,12.1133,218400.0],["2006-12-26",12.1133,12.207,12.0973,12.1819,87900.0],["2006-12-27",12.239,12.3121,12.2207,12.2916,102600.0],["2006-12-28",12.2916,12.319,12.2847,12.287,68700.0],["2006-12-29",12.2916,12.3327,12.2276,12.2367,117300.0],["2007-01-03",12.2322,12.3053,12.2299,12.2939,195000.0],["2007-01-04",12.2847,12.2939,12.2253,12.2276,83400.0],["2007-01-05",12.2847,12.3053,12.0562,12.0927,125100.0],["2007-01-08",12.0562,12.2184,12.0562,12.2116,74400.0],["2007-01-09",12.2116,12.3624,12.1979,12.3624,169800.0],["2007-01-10",12.3419,12.4424,12.2847,12.4378,110400.0],["2007-01-11",12.4538,12.5704,12.415,12.5704,195600.0],["2007-01-12",12.5704,12.6504,12.5064,12.6481,129600.0],["2007-01-16",12.639,12.9818,12.6024,12.7944,199500.0],["2007-01-17",12.7875,12.7875,12.5658,12.7372,138600.0],["2007-01-18",12.7418,12.7807,12.6458,12.7418,191700.0],["2007-01-19",12.7418,12.7647,12.591,12.7235,79500.0],["2007-01-22",12.7327,12.8424,12.7327,12.8378,131400.0],["2007-01-23",12.8035,13.0618,12.7898,13.0435,123000.0],["2007-01-24",13.0504,13.1852,13.0298,13.0732,260400.0],["2007-01-25",13.0846,13.1212,13.0092,13.1052,295500.0],["2007-01-26",13.0961,13.3932,13.0549,13.3589,322200.0],["2007-01-29",13.3361,13.5303,13.2126,13.4663,402000.0],["2007-01-30",13.4503,13.6012,13.448,13.5875,875400.0],["2007-01-31",13.5463,13.6057,13.4778,13.5463,676800.0],["2007-02-01",13.5646,13.6263,13.5326,13.624,177900.0],["2007-02-02",13.6103,13.6812,13.5006,13.6103,267600.0],["2007-02-05",13.5989,13.6537,13.3543,13.4343,278700.0],["2007-02-06",13.4001,13.4343,13.2652,13.3886,138600.0],["2007-02-07",13.3818,13.4229,13.3269,13.3703,126600.0],["2007-02-08",13.3475,13.3795,13.2903,13.3086,85800.0],["2007-02-09",13.2515,13.4343,13.2172,13.2561,69900.0],["2007-02-12",13.3475,13.5715,13.1144,13.5235,285900.0],["2007-02-13",13.5006,13.8252,13.4846,13.8,263100.0],["2007-02-14",13.8092,13.9006,13.72,13.8229,465900.0],["2007-02-15",13.8229,13.8594,13.6355,13.8,390900.0],["2007-02-16",13.7909,14.456,13.7909,14.1703,387300.0],["2007-02-20",14.1474,14.2366,13.9509,14.0354,303600.0],["2007-02-21",14.0492,14.1019,13.9643,14.0607,256500.0],["2007-02-22",13.9919,13.9919,12.8245,13.2419,1257900.0],["2007-02-23",13.4162,13.79,13.3749,13.6662,796200.0],["2007-02-26",13.7121,13.8474,13.336,13.3864,308400.0],["2007-02-27",13.313,13.3153,13.0929,13.1295,196800.0],["2007-02-28",13.1869,13.2305,13.0607,13.1892,237900.0],["2007-03-01",13.1892,13.1892,12.8199,12.8452,475500.0],["2007-03-02",12.8773,13.0172,12.7213,12.9851,282300.0],["2007-03-05",12.9392,12.9621,12.6135,12.6342,224400.0],["2007-03-06",12.703,12.8452,12.3957,12.836,323700.0],["2007-03-07",12.8429,13.047,12.8199,13.0355,391500.0],["2007-03-08",13.0309,13.0951,12.9415,12.9988,450600.0],["2007-03-09",13.0424,13.0951,12.8291,12.9117,234900.0],["2007-03-12",12.9346,12.9484,12.8176,12.8796,134100.0],["2007-03-13",12.8933,12.9117,12.6777,12.7076,151500.0],["2007-03-14",12.7443,12.836,12.5218,12.6227,178500.0],["2007-03-15",12.6571,12.7534,12.6456,12.7282,156000.0],["2007-03-16",12.6823,12.7282,12.5998,12.6984,144000.0],["2007-03-19",12.6709,12.7282,12.6365,12.6434,91800.0],["2007-03-20",12.6388,12.8796,12.6365,12.8108,107100.0],["2007-03-21",12.7466,13.2534,12.7374,13.2259,300300.0],["2007-03-22",13.2717,13.3245,13.1938,13.3061,185100.0],["2007-03-23",13.3015,13.313,13.1594,13.2488,156300.0],["2007-03-26",13.2144,13.2671,13.1066,13.1548,158400.0],["2007-03-27",13.2006,13.2924,13.1685,13.2213,235800.0],["2007-03-28",13.2052,13.2763,12.9874,13.1662,177300.0],["2007-03-29",13.1685,13.43,13.1479,13.3015,282300.0],["2007-03-30",13.3016,13.5286,13.2786,13.4208,304200.0],["2007-04-02",13.3956,13.6937,13.3956,13.6547,226500.0],["2007-04-03",13.657,13.7419,13.5928,13.6754,526800.0],["2007-04-04",13.6754,14.0538,13.5768,13.9781,412800.0],["2007-04-05",14.024,14.1019,13.9322,13.985,186900.0],["2007-04-09",13.9506,13.9506,13.8176,13.8451,83100.0],["2007-04-10",13.8841,14.0675,13.7258,13.7327,223500.0],["2007-04-11",13.7189,13.8611,13.6066,13.6708,153000.0],["2007-04-12",13.6868,13.9208,13.6823,13.9185,114900.0],["2007-04-13",13.9276,14.1157,13.9047,13.9643,125700.0],["2007-04-16",13.9712,14.2189,13.9712,14.079,150000.0],["2007-04-17",14.0744,14.0744,13.8887,13.9666,271200.0],["2007-04-18",13.9437,13.9873,13.7121,13.735,134100.0],["2007-04-19",13.7121,13.7465,13.5791,13.6203,100500.0],["2007-04-20",13.6456,13.7373,13.5882,13.7121,218700.0],["2007-04-23",13.7121,13.7602,13.6891,13.7075,92100.0],["2007-04-24",13.7029,13.7419,13.5194,13.5194,120000.0],["2007-04-25",13.6341,13.8199,13.6112,13.8199,107400.0],["2007-04-26",13.8153,14.0263,13.7373,13.852,164700.0],["2007-04-27",13.7946,13.9299,13.7855,13.8932,113400.0],["2007-04-30",14.0033,14.0354,13.5424,13.5492,190200.0],["2007-05-01",13.9368,14.3496,13.7717,13.9643,665100.0],["2007-05-02",13.9322,13.9322,13.5951,13.657,470100.0],["2007-05-03",13.68,13.8451,13.6433,13.6547,288900.0],["2007-05-04",13.7006,13.7923,13.6914,13.7809,186600.0],["2007-05-07",13.7992,13.8726,13.7533,13.8038,168900.0],["2007-05-08",13.8038,13.813,13.6914,13.7786,348300.0],["2007-05-09",13.7648,13.852,13.7304,13.7602,153300.0],["2007-05-10",13.7877,13.79,13.696,13.696,127500.0],["2007-05-11",13.7488,13.852,13.7098,13.8153,138300.0],["2007-05-14",13.7442,13.8244,13.7419,13.7579,138900.0],["2007-05-15",13.7602,13.8084,13.7258,13.7625,480300.0],["2007-05-16",13.7075,13.7579,13.5561,13.6249,149400.0],["2007-05-17",13.6341,13.774,13.5561,13.5768,120900.0],["2007-05-18",13.6341,13.7189,13.4575,13.6914,132600.0],["2007-05-21",13.7373,13.7556,13.5722,13.5997,72000.0],["2007-05-22",13.6341,13.735,13.6341,13.7212,123300.0],["2007-05-23",13.7627,13.7627,13.5095,13.5118,92100.0],["2007-05-24",13.5555,13.5555,12.8697,12.9341,486900.0],["2007-05-25",12.9917,13.2748,12.9917,13.0699,141900.0],["2007-05-29",13.0722,13.2241,13.0722,13.1758,337200.0],["2007-05-30",13.1413,13.5003,13.1413,13.3185,234000.0],["2007-05-31",13.4336,13.6108,13.3185,13.5762,357300.0],["2007-06-01",13.5693,13.6269,13.4013,13.5072,159900.0],["2007-06-04",13.5072,13.8823,13.5072,13.8271,292800.0],["2007-06-05",13.7903,13.8777,13.7512,13.7627,127200.0],["2007-06-06",13.7995,13.8501,13.5256,13.5624,148800.0],["2007-06-07",13.6016,13.6752,13.5394,13.5762,426000.0],["2007-06-08",13.6913,13.7903,13.5785,13.6959,144900.0],["2007-06-11",13.7281,13.8363,13.6269,13.8202,129300.0],["2007-06-12",13.7627,13.9905,13.7189,13.7397,269100.0],["2007-06-13",13.7396,13.7719,13.4451,13.5878,171900.0],["2007-06-14",13.6361,13.7074,13.4589,13.5026,264000.0],["2007-06-15",13.5256,13.6614,13.4842,13.6269,249300.0],["2007-06-18",13.5785,13.9468,13.5785,13.8938,227100.0],["2007-06-19",13.8547,13.9468,13.7696,13.91,145800.0],["2007-06-20",13.9077,13.9652,13.8087,13.8202,132300.0],["2007-06-21",13.8087,14.0365,13.8087,13.9974,146700.0],["2007-06-22",13.9905,14.0342,13.857,13.9836,149400.0],["2007-06-25",13.9054,13.9445,13.7258,13.7258,242100.0],["2007-06-26",13.7466,13.7926,13.6844,13.7304,193500.0],["2007-06-27",13.6982,14.2022,13.6982,14.1953,178800.0],["2007-06-28",14.1608,14.8006,14.1608,14.5267,392100.0],["2007-06-29",14.5221,14.5221,14.3035,14.4117,316800.0],["2007-07-02",14.4876,14.5544,14.216,14.2345,96000.0],["2007-07-03",14.3196,14.4186,14.2598,14.3265,76800.0],["2007-07-05",14.529,14.5452,14.2368,14.3311,141600.0],["2007-07-06",14.3841,14.9203,14.2644,14.8559,262800.0],["2007-07-09",14.7753,14.8881,14.6948,14.7362,192600.0],["2007-07-10",14.6418,14.7845,14.6326,14.7109,183900.0],["2007-07-11",14.6971,14.7753,14.6625,14.7293,153000.0],["2007-07-12",14.7477,14.9065,14.727,14.8766,98700.0],["2007-07-13",14.8766,15.1021,14.8443,15.1021,270600.0],["2007-07-16",15.1481,15.3345,15.0285,15.2701,240600.0],["2007-07-17",15.2724,15.4427,15.2724,15.3276,119700.0],["2007-07-18",15.3184,15.3507,15.1804,15.3115,78300.0],["2007-07-19",15.3115,15.4703,15.2862,15.4197,86700.0],["2007-07-20",15.4772,15.4772,15.2448,15.2793,193500.0],["2007-07-23",15.2747,15.2885,15.1044,15.1896,183000.0],["2007-07-24",15.1896,15.2448,15.1182,15.2034,228000.0],["2007-07-25",15.1896,15.2517,15.1481,15.1873,295500.0],["2007-07-26",15.1896,15.2126,14.8582,14.9088,123000.0],["2007-07-27",14.8743,14.895,14.628,14.7868,266700.0],["2007-07-30",14.7523,15.1735,14.3426,14.4117,280200.0],["2007-07-31",14.5014,15.2195,14.124,15.0054,682200.0],["2007-08-01",14.9594,15.0216,14.4508,14.8789,531300.0],["2007-08-02",14.8259,14.8397,14.6648,14.7063,141600.0],["2007-08-03",14.7408,14.7569,14.3587,14.3703,317400.0],["2007-08-06",14.3472,14.6602,14.2022,14.6602,246300.0],["2007-08-07",14.6027,15.0008,14.3864,14.8674,352500.0],["2007-08-08",14.8858,15.2057,14.8213,15.1642,636600.0],["2007-08-09",15.2448,15.3161,15.0722,15.1366,375000.0],["2007-08-10",15.155,15.1666,14.4255,14.4347,351900.0],["2007-08-13",14.4324,14.4784,14.2713,14.4416,324300.0],["2007-08-14",14.4186,14.4462,14.1953,14.246,227400.0],["2007-08-15",14.2114,14.4071,13.7235,13.735,264000.0],["2007-08-16",13.689,13.7581,13.3645,13.6453,182400.0],["2007-08-17",13.8064,13.9905,13.544,13.7788,210300.0],["2007-08-20",13.742,14.3679,13.742,14.2943,314400.0],["2007-08-21",14.2483,14.361,13.9123,14.1309,239700.0],["2007-08-22",14.1494,14.5606,14.1286,14.5329,155100.0],["2007-08-23",14.5653,14.5791,14.3296,14.4336,237900.0],["2007-08-24",14.4105,14.6369,14.2834,14.3365,175500.0],["2007-08-27",14.3365,14.4544,14.2349,14.3412,154500.0],["2007-08-28",14.318,14.3411,13.9368,14.1078,140400.0],["2007-08-29",14.1078,14.2903,14.0824,14.1817,181500.0],["2007-08-30",14.1401,14.3365,14.0546,14.2441,108000.0],["2007-08-31",14.2418,15.0227,14.2418,14.928,324900.0],["2007-09-04",14.8818,15.2076,14.8217,15.1429,174600.0],["2007-09-05",15.0505,15.0505,14.861,14.928,124500.0],["2007-09-06",14.9026,14.9373,14.8448,14.9118,114300.0],["2007-09-07",14.8333,14.9511,14.7016,14.7801,199200.0],["2007-09-10",14.8148,14.9511,14.7917,14.935,168300.0],["2007-09-11",14.9812,15.0435,14.9026,14.9673,151200.0],["2007-09-12",15.0297,15.0297,14.9026,15.0112,87000.0],["2007-09-13",15.0181,15.0343,14.9211,14.9996,276000.0],["2007-09-14",14.5953,14.764,14.5214,14.7501,192600.0],["2007-09-17",14.7016,14.7871,14.66,14.7316,118800.0],["2007-09-18",14.7016,14.9534,14.7016,14.9419,169200.0],["2007-09-19",14.8194,15.0897,14.8194,14.9996,191100.0],["2007-09-20",15.0227,15.0251,14.757,14.8333,179700.0],["2007-09-21",14.8148,14.8263,14.6092,14.6669,352200.0],["2007-09-24",14.6207,14.9396,14.5329,14.9049,213900.0],["2007-09-25",14.8564,14.8564,14.6715,14.7501,131400.0],["2007-09-26",14.7039,14.8749,14.6715,14.8749,145800.0],["2007-09-27",14.8287,14.9858,14.8102,14.8726,156600.0],["2007-09-28",14.7917,15.0412,14.7917,15.0412,226800.0],["2007-10-01",15.0759,15.5842,14.9765,15.4155,354900.0],["2007-10-02",15.3231,15.5888,15.2353,15.5495,227700.0],["2007-10-03",15.5149,16.3328,15.3347,16.1826,918000.0],["2007-10-04",16.1595,16.1618,16.0047,16.104,390000.0],["2007-10-05",16.104,16.4783,16.104,16.2704,400200.0],["2007-10-08",16.2242,16.409,16.1526,16.1988,120000.0],["2007-10-09",16.141,16.3397,16.1225,16.2866,103800.0],["2007-10-10",16.2288,16.3651,16.1965,16.3397,107700.0],["2007-10-11",16.3397,16.4968,16.2542,16.3836,129600.0],["2007-10-12",16.4067,16.4067,16.282,16.349,121800.0],["2007-10-15",16.2912,16.3929,16.2681,16.3443,108000.0],["2007-10-16",16.3235,16.3582,16.245,16.2496,157500.0],["2007-10-17",16.2727,16.312,16.104,16.1849,407700.0],["2007-10-18",16.208,17.0398,16.208,16.8642,542400.0],["2007-10-19",16.7833,17.0329,16.4922,16.5061,326100.0],["2007-10-22",16.4599,16.4622,15.9539,16.4368,532800.0],["2007-10-23",16.4368,16.5916,16.416,16.5661,639000.0],["2007-10-24",16.6216,16.6216,16.4275,16.543,182400.0],["2007-10-25",16.5569,16.5731,16.1387,16.1503,707700.0],["2007-10-26",16.1503,16.2265,15.843,16.2034,585000.0],["2007-10-29",16.2265,16.5893,16.2034,16.4807,627000.0],["2007-10-30",16.647,16.9381,16.2126,16.5985,482100.0],["2007-10-31",16.848,17.5828,16.6747,17.2893,1001700.0],["2007-11-01",17.2639,17.5204,17.0282,17.2385,615000.0],["2007-11-02",17.3309,17.5504,17.0606,17.3818,327300.0],["2007-11-05",17.2385,17.3517,17.2061,17.2939,204000.0],["2007-11-06",17.3586,17.6775,17.22,17.6752,372900.0],["2007-11-07",17.6752,17.7075,17.2061,17.257,423600.0],["2007-11-08",17.2385,17.6844,17.086,17.6012,365700.0],["2007-11-09",17.5088,17.6243,17.2547,17.4695,468000.0],["2007-11-12",17.5019,17.5019,16.6378,16.6401,318000.0],["2007-11-13",16.7926,17.3286,16.6285,17.2316,393900.0],["2007-11-14",17.19,17.3286,16.9589,17.1599,203100.0],["2007-11-15",17.19,17.19,16.4853,16.5176,342600.0],["2007-11-16",16.5638,16.9243,16.3559,16.6932,222300.0],["2007-11-19",16.6539,16.6586,16.3513,16.5661,181800.0],["2007-11-20",16.5893,16.7632,16.0561,16.4016,390300.0],["2007-11-21",16.3552,16.3992,16.1349,16.2764,132300.0],["2007-11-23",16.4595,17.0136,16.274,16.8884,101400.0],["2007-11-26",16.9278,17.2802,16.7539,16.8026,209100.0],["2007-11-27",16.8629,17.1666,16.8467,17.0831,232500.0],["2007-11-28",17.0831,17.811,17.0669,17.607,390000.0],["2007-11-29",17.4564,17.7183,17.4123,17.5236,308700.0],["2007-11-30",17.6186,17.6488,17.1503,17.1782,254700.0],["2007-12-03",17.0089,17.811,17.0089,17.5259,254100.0],["2007-12-04",17.4146,17.6604,17.3335,17.6534,195900.0],["2007-12-05",17.7113,17.8783,17.7044,17.8504,335400.0],["2007-12-06",17.8504,17.9432,17.7508,17.9038,85800.0],["2007-12-07",17.9895,18.1588,17.818,18.1472,146700.0],["2007-12-10",18.2585,18.2585,18.0475,18.1843,106500.0],["2007-12-11",18.2979,18.3442,17.9409,17.9687,239100.0],["2007-12-12",18.0892,18.1101,17.6882,17.8041,203700.0],["2007-12-13",17.8481,17.8597,17.301,17.4193,304800.0],["2007-12-14",17.4772,17.9895,17.2384,17.913,219600.0],["2007-12-17",17.8783,17.8829,17.5236,17.5421,466800.0],["2007-12-18",17.8945,17.8945,17.6001,17.6488,276000.0],["2007-12-19",17.8249,18.1008,17.5027,17.8296,436800.0],["2007-12-20",17.8574,18.5459,17.8041,18.5042,421800.0],["2007-12-21",18.8983,19.5938,18.8937,19.1742,713700.0],["2007-12-24",19.45,19.8951,19.4176,19.6749,266100.0],["2007-12-26",19.7282,19.916,19.4616,19.5057,244500.0],["2007-12-27",19.5891,19.6726,19.2089,19.2831,243600.0],["2007-12-28",19.4732,19.4732,18.8403,19.355,447300.0],["2007-12-31",19.4384,19.4709,19.1278,19.1718,234000.0],["2008-01-02",19.0907,19.3805,18.8797,18.9145,338400.0],["2008-01-03",19.0026,19.5451,18.8009,19.2762,426600.0],["2008-01-04",19.2646,19.4037,18.7105,18.7314,256500.0],["2008-01-07",18.8357,18.8937,18.4741,18.6688,323400.0],["2008-01-08",18.8009,19.0629,18.6757,18.6989,363600.0],["2008-01-09",18.7546,18.838,18.3697,18.437,337500.0],["2008-01-10",18.4068,18.4068,17.6001,17.6882,836700.0],["2008-01-11",17.3822,18.08,17.053,17.6024,790200.0],["2008-01-14",17.6418,18.0081,17.4911,17.9965,438900.0],["2008-01-15",17.8806,17.9432,16.7377,16.9811,719100.0],["2008-01-16",17.2013,18.066,17.155,17.9548,1121100.0],["2008-01-17",18.0776,18.0776,17.1202,17.4656,453000.0],["2008-01-18",17.6186,17.9617,17.5839,17.6117,468000.0],["2008-01-22",17.0298,17.155,16.6681,16.8119,874200.0],["2008-01-23",16.8096,17.1921,16.5569,16.8304,837600.0],["2008-01-24",17.206,18.0104,17.0321,17.8041,917400.0],["2008-01-25",17.811,18.0011,17.4448,17.6464,338400.0],["2008-01-28",17.9061,18.3257,17.6673,18.2005,490200.0],["2008-01-29",18.0336,18.4045,18.0336,18.3465,339900.0],["2008-01-30",18.5227,18.5459,18.0359,18.3744,198900.0],["2008-01-31",18.2747,19.2878,18.1588,19.1,406800.0],["2008-02-01",18.8774,19.5706,18.8774,19.5289,407400.0],["2008-02-04",19.5358,19.7931,19.297,19.6795,275100.0],["2008-02-05",19.5891,19.6146,19.0467,19.0698,187500.0],["2008-02-06",19.2646,19.2646,18.8751,18.9006,202800.0],["2008-02-07",18.9099,19.4292,18.8102,19.3249,212100.0],["2008-02-08",19.3944,19.5613,19.3596,19.5173,226800.0],["2008-02-11",19.5196,19.6355,18.8774,18.9632,319800.0],["2008-02-12",19.0072,19.3272,18.9632,19.1185,185100.0],["2008-02-13",19.1255,19.1533,18.9632,19.1464,208500.0],["2008-02-14",19.1255,19.1255,18.8403,18.8937,170400.0],["2008-02-15",18.9238,18.9238,18.4741,18.7291,177300.0],["2008-02-19",18.9168,19.1371,18.583,18.947,359100.0],["2008-02-20",18.9958,18.9958,17.8844,17.9635,753600.0],["2008-02-21",18.9121,18.9446,15.6244,17.0311,3114900.0],["2008-02-22",17.4148,17.8612,16.9125,17.8216,1222800.0],["2008-02-25",17.731,17.8891,16.987,17.2125,906900.0],["2008-02-26",17.1939,17.4427,17.1264,17.3287,700800.0],["2008-02-27",17.2357,17.3194,16.8219,16.9962,525900.0],["2008-02-28",16.973,17.0916,16.7079,17.0125,473100.0],["2008-02-29",17.1288,17.1288,16.3778,16.6498,917400.0],["2008-03-03",16.601,16.6242,16.3429,16.4987,589500.0],["2008-03-04",16.508,16.7963,16.494,16.6382,782700.0],["2008-03-05",16.6847,16.773,16.494,16.7568,625800.0],["2008-03-06",16.8939,16.8939,16.6265,16.6917,381600.0],["2008-03-07",16.6359,16.773,16.5708,16.7428,389100.0],["2008-03-10",16.7777,16.8102,16.3359,16.4987,607800.0],["2008-03-11",16.5498,16.8591,16.5498,16.8591,226200.0],["2008-03-12",16.9149,17.3078,16.8288,17.1311,338700.0],["2008-03-13",17.066,17.5543,16.9567,17.4426,254100.0],["2008-03-14",17.4403,17.6054,17.3218,17.5287,437100.0],["2008-03-17",17.4334,17.5031,17.2218,17.3799,446700.0],["2008-03-18",17.4961,17.9635,17.4148,17.8705,574800.0],["2008-03-19",17.803,18.4913,17.803,18.3401,912000.0],["2008-03-20",18.2936,18.4866,18.0076,18.4262,796200.0],["2008-03-24",18.461,19.4399,18.4378,19.2144,806400.0],["2008-03-25",19.0655,19.5399,18.8354,18.8586,887400.0],["2008-03-26",18.7633,19.1423,18.5959,18.8098,307500.0],["2008-03-27",18.8098,18.9191,18.6936,18.7517,348900.0],["2008-03-28",18.7517,18.8377,18.5424,18.5564,219000.0],["2008-03-31",18.5424,19.1655,18.2123,19.0935,661800.0],["2008-04-01",19.326,19.412,18.9144,19.0307,356700.0],["2008-04-02",18.8912,19.0609,18.5796,18.833,245400.0],["2008-04-03",18.7772,19.3748,18.3518,19.0074,484500.0],["2008-04-04",18.9493,19.1539,18.8121,19.126,390600.0],["2008-04-07",19.1609,19.1795,18.7912,19.0376,340500.0],["2008-04-08",18.9609,19.0423,18.6656,18.9633,301500.0],["2008-04-09",18.94,19.2888,18.847,19.1121,421800.0],["2008-04-10",19.0284,19.2283,18.7842,19.2144,334800.0],["2008-04-11",19.1469,19.1702,18.7865,18.7982,261000.0],["2008-04-14",18.8679,18.8679,18.4541,18.475,266100.0],["2008-04-15",18.5447,18.6424,18.4052,18.4703,387900.0],["2008-04-16",18.833,19.1795,18.833,19.1237,484500.0],["2008-04-17",19.1795,19.2539,19.0423,19.1678,509100.0],["2008-04-18",19.4841,19.4841,19.1376,19.2376,445500.0],["2008-04-21",19.2539,19.505,19.2539,19.4259,417900.0],["2008-04-22",19.1934,19.5143,18.9075,18.9098,375300.0],["2008-04-23",19.0284,19.5282,18.8865,19.5096,324600.0],["2008-04-24",19.5096,20.1421,19.4259,20.0886,504300.0],["2008-04-25",19.9979,20.8001,19.9979,20.5583,2790900.0],["2008-04-28",21.2674,21.2674,19.8444,19.9142,396100.0],["2008-04-29",19.0074,19.9003,16.7823,17.3892,2071500.0],["2008-04-30",18.4076,18.4076,17.3822,17.4031,1348300.0],["2008-05-01",18.282,18.282,17.1381,17.4868,851800.0],["2008-05-02",17.4519,18.7772,17.4519,18.5052,809100.0],["2008-05-05",18.4424,19.419,18.1495,19.14,801400.0],["2008-05-06",19.1469,19.1469,18.7075,18.8051,296100.0],["2008-05-07",18.9656,18.9656,18.4494,18.4494,156600.0],["2008-05-08",18.575,18.7075,18.2192,18.3169,253500.0],["2008-05-09",18.1425,18.3448,18.1007,18.289,189200.0],["2008-05-12",18.4006,18.4006,18.0658,18.3518,306100.0],["2008-05-13",18.275,18.4494,17.9332,18.1146,300300.0],["2008-05-14",18.0169,18.1565,17.7728,18.0797,409000.0],["2008-05-15",18.2541,18.4145,17.9053,18.3866,206800.0],["2008-05-16",18.5471,18.5471,18.1286,18.4634,227300.0],["2008-05-19",18.6447,19.0353,18.3797,18.575,401200.0],["2008-05-20",18.4145,18.6726,18.4076,18.5331,170000.0],["2008-05-21",18.687,18.785,18.4002,18.4002,320600.0],["2008-05-22",18.4002,18.666,18.4002,18.659,178500.0],["2008-05-23",18.5541,18.778,18.5541,18.722,165000.0],["2008-05-27",18.5891,19.0089,18.5611,19.0089,178600.0],["2008-05-28",18.9599,19.0648,18.9529,19.0368,128800.0],["2008-05-29",19.0578,19.4286,19.0159,19.2327,237000.0],["2008-05-30",19.5336,19.5826,18.8479,19.2887,351000.0],["2008-06-02",18.9529,19.1208,18.0084,18.1763,1256500.0],["2008-06-03",18.3512,18.5331,18.0714,18.2603,375600.0],["2008-06-04",18.1833,18.3092,18.0154,18.2882,280100.0],["2008-06-05",18.2113,18.6451,18.2113,18.6451,141100.0],["2008-06-06",18.4701,18.6381,18.0154,18.0714,525000.0],["2008-06-09",18.0504,18.1413,17.7635,17.8965,780800.0],["2008-06-10",17.7915,17.9874,17.5816,17.7355,685400.0],["2008-06-11",17.7355,17.8475,17.4907,17.5047,459700.0],["2008-06-12",17.6446,17.7215,17.5326,17.5536,155600.0],["2008-06-13",17.5746,17.9524,17.3507,17.8685,262900.0],["2008-06-16",17.6656,17.9734,17.6656,17.9664,88900.0],["2008-06-17",17.8615,17.9594,17.6166,17.9174,489900.0],["2008-06-18",17.8615,18.0084,17.5396,17.9244,324800.0],["2008-06-19",18.0224,18.0294,17.7635,17.8895,215100.0],["2008-06-20",17.7565,17.9874,17.3787,17.3857,300900.0],["2008-06-23",17.5116,17.7215,17.3577,17.4627,221000.0],["2008-06-24",17.5816,17.5816,17.0429,17.0569,216600.0],["2008-06-25",17.1548,17.4767,17.1548,17.3927,217200.0],["2008-06-26",17.3507,18.0854,16.875,18.0714,855000.0],["2008-06-27",18.1063,19.1908,18.0644,18.4632,1141200.0],["2008-06-30",17.7006,19.0438,17.7006,18.9809,800600.0],["2008-07-01",18.75,18.841,18.3302,18.4212,387100.0],["2008-07-02",18.4282,18.5401,18.0784,18.1693,267200.0],["2008-07-03",18.0504,18.2812,17.7775,18.0294,239300.0],["2008-07-07",18.1343,18.2882,17.9034,18.0714,454000.0],["2008-07-08",17.9034,18.2952,17.8755,18.2952,301000.0],["2008-07-09",18.4981,18.778,18.3092,18.3442,489000.0],["2008-07-10",18.1903,18.4981,17.9664,18.1693,260600.0],["2008-07-11",18.1553,18.1553,16.84,17.2108,732000.0],["2008-07-14",17.4277,17.5396,17.0779,17.2808,219500.0],["2008-07-15",17.1898,17.2038,16.5322,16.7211,346800.0],["2008-07-16",16.9799,17.6446,16.889,17.5606,478500.0],["2008-07-17",17.4487,18.0784,17.4487,17.9104,329300.0],["2008-07-18",17.9804,18.0364,17.5466,17.6446,185400.0],["2008-07-21",17.7216,17.8685,17.3997,17.5676,253600.0],["2008-07-22",17.5466,18.1343,17.5396,17.9454,248600.0],["2008-07-23",18.0784,18.0784,17.8125,17.9524,224800.0],["2008-07-24",18.0644,18.0854,17.8265,18.0574,231000.0],["2008-07-25",18.0644,18.0644,17.7775,17.9034,354400.0],["2008-07-28",17.9594,18.0714,17.8265,17.9944,138700.0],["2008-07-29",17.9384,18.1483,17.9384,18.1133,201900.0],["2008-07-30",18.2463,18.4911,18.2043,18.4492,217500.0],["2008-07-31",18.6241,18.6241,18.1623,18.2673,246200.0],["2008-08-01",18.3862,18.6101,18.1763,18.5051,131700.0],["2008-08-04",18.5051,19.4076,18.5051,19.0508,375400.0],["2008-08-05",19.0089,19.1838,18.3722,18.5051,442000.0],["2008-08-06",18.5611,18.5821,18.1763,18.4841,343900.0],["2008-08-07",18.5331,18.5821,18.2812,18.3582,431000.0],["2008-08-08",19.3237,19.6525,18.4002,19.4986,1005300.0],["2008-08-11",19.5476,19.7505,19.4006,19.5756,555600.0],["2008-08-12",19.5126,19.5616,19.1628,19.2747,292900.0],["2008-08-13",18.3442,19.2887,18.1693,19.1418,367300.0],["2008-08-14",18.8759,19.5686,18.82,19.5686,159500.0],["2008-08-15",19.5895,19.6735,19.1978,19.6035,182000.0],["2008-08-18",19.7295,19.7295,19.1348,19.3797,144400.0],["2008-08-19",19.1978,19.4496,18.736,18.8619,451100.0],["2008-08-20",19.0023,19.3393,18.8479,19.3323,160700.0],["2008-08-21",19.1568,19.3744,19.0796,19.1708,164500.0],["2008-08-22",19.3323,19.3323,19.0655,19.1989,156500.0],["2008-08-25",19.0936,19.1919,18.7637,18.876,127200.0],["2008-08-26",18.897,19.0374,18.3495,18.5882,206500.0],["2008-08-27",18.7145,18.9953,18.4759,18.9181,176500.0],["2008-08-28",18.9883,19.0515,18.7707,18.869,106300.0],["2008-08-29",18.8128,18.8409,18.539,18.5741,122800.0],["2008-09-02",18.5741,18.5811,17.823,17.9283,285400.0],["2008-09-03",17.8511,18.1038,17.809,18.0827,318800.0],["2008-09-04",18.0406,18.0757,17.3106,17.4018,445500.0],["2008-09-05",17.4861,17.5071,17.1913,17.3246,274900.0],["2008-09-08",17.4299,17.5001,16.7841,16.8754,557800.0],["2008-09-09",16.7209,17.4159,16.7209,16.9105,1118700.0],["2008-09-10",16.8543,17.3176,16.728,16.8403,347600.0],["2008-09-11",16.742,16.9596,16.6718,16.9175,226200.0],["2008-09-12",16.8473,17.3597,16.7841,17.2966,206500.0],["2008-09-15",16.5665,17.2614,16.5454,16.9877,288000.0],["2008-09-16",16.9807,16.9807,16.3419,16.3559,610100.0],["2008-09-17",17.4369,17.4369,15.1204,15.2889,1102000.0],["2008-09-18",15.6048,16.2717,14.9941,16.0962,946800.0],["2008-09-19",15.8154,18.6022,15.7873,17.107,449700.0],["2008-09-22",15.4153,16.9596,15.4153,16.8613,182400.0],["2008-09-23",16.9877,17.3036,16.8192,16.9456,181700.0],["2008-09-24",16.7771,17.0298,16.6367,16.749,264400.0],["2008-09-25",16.6507,17.0509,16.6507,16.8964,251700.0],["2008-09-26",16.4401,16.7139,16.2576,16.3348,352900.0],["2008-09-29",16.1453,16.4261,15.2749,15.4082,565900.0],["2008-09-30",15.5486,16.4331,15.5486,16.398,589900.0],["2008-10-01",16.047,16.4331,15.8786,15.9698,792500.0],["2008-10-02",15.8084,15.8084,14.8326,15.1275,1096300.0],["2008-10-03",15.303,15.4363,15.0643,15.2889,764800.0],["2008-10-06",14.9028,14.9239,13.892,14.5238,1245900.0],["2008-10-07",14.7133,14.9169,14.3834,14.5518,855500.0],["2008-10-08",14.3202,14.5589,13.6393,13.6603,599200.0],["2008-10-09",14.2921,14.3834,13.3445,13.541,537700.0],["2008-10-10",13.3795,14.2781,12.6706,13.8148,893300.0],["2008-10-13",14.2851,14.8537,14.0394,14.8467,159200.0],["2008-10-14",15.6048,15.7662,14.8467,14.9098,720100.0],["2008-10-15",14.9449,14.9941,13.4989,13.548,509100.0],["2008-10-16",13.6182,14.0043,13.2462,13.8639,661200.0],["2008-10-17",13.6884,14.0324,13.4217,13.555,476800.0],["2008-10-20",14.6431,14.6431,14.0394,14.4676,456300.0],["2008-10-21",14.3974,14.4606,13.8709,13.906,286000.0],["2008-10-22",13.7235,13.7235,12.7478,12.9022,878200.0],["2008-10-23",12.5653,12.825,12.1581,12.5231,1177100.0],["2008-10-24",11.6948,12.2775,11.2105,12.109,1492600.0],["2008-10-27",12.0037,12.3406,11.7299,11.8984,996200.0],["2008-10-28",12.2143,12.8671,11.8212,12.818,1139300.0],["2008-10-29",12.9163,13.6954,12.5793,13.4287,1733000.0],["2008-10-30",13.9341,13.9903,12.6986,12.7618,1190700.0],["2008-10-31",12.3126,13.0566,12.2845,13.0356,1484800.0],["2008-11-03",13.1339,13.7797,13.0286,13.6533,494200.0],["2008-11-04",13.8148,14.622,13.6533,14.3553,398500.0],["2008-11-05",13.9622,14.7273,13.9622,14.1166,373700.0],["2008-11-06",13.9692,14.2219,13.2883,13.3866,564100.0],["2008-11-07",13.4146,13.6323,12.9864,13.0917,506400.0],["2008-11-10",13.4146,13.4919,12.9654,13.0566,968200.0],["2008-11-11",13.0215,13.0707,12.2494,12.8952,1210100.0],["2008-11-12",12.6355,12.6986,12.488,12.6004,1060500.0],["2008-11-13",12.5863,13.2111,11.9686,13.2041,1099800.0],["2008-11-14",13.0145,13.1058,12.7127,12.7829,547800.0],["2008-11-17",12.9654,12.9654,12.5863,12.6706,295400.0],["2008-11-18",12.6635,12.811,11.8563,12.109,1025300.0],["2008-11-19",12.1866,12.5183,11.9467,12.0666,851500.0],["2008-11-20",11.7985,12.2289,11.6009,11.7068,759600.0],["2008-11-21",11.9114,12.2289,11.4951,11.742,1636300.0],["2008-11-24",11.9255,12.8358,11.7703,12.6594,1175300.0],["2008-11-25",13.0122,13.2239,12.2572,12.5888,504200.0],["2008-11-26",12.6594,12.8288,12.1866,12.7794,449700.0],["2008-11-28",12.8146,13.3721,12.61,13.1745,246300.0],["2008-12-01",12.8076,13.1392,12.5324,12.5606,501300.0],["2008-12-02",12.7017,12.8076,11.8832,12.0808,659500.0],["2008-12-03",11.9255,12.8076,11.9255,12.7935,766000.0],["2008-12-04",12.7017,12.8781,12.2078,12.3348,582300.0],["2008-12-05",12.3912,12.5959,11.9255,12.4265,603900.0],["2008-12-08",12.7017,13.5273,12.6594,13.478,407000.0],["2008-12-09",13.5556,13.8943,13.358,13.7108,835100.0],["2008-12-10",13.7955,14.487,13.6755,14.3388,592800.0],["2008-12-11",14.7622,15.1715,14.4517,14.8328,648400.0],["2008-12-12",14.4729,15.2985,14.4659,15.2421,969500.0],["2008-12-15",15.2562,16.2159,14.7199,15.482,1090900.0],["2008-12-16",15.5384,15.7995,15.0515,15.6372,864100.0],["2008-12-17",15.5949,15.7078,15.4114,15.5808,528400.0],["2008-12-18",15.4891,15.9266,15.2703,15.6866,619100.0],["2008-12-19",15.6231,16.0112,14.7622,15.8913,899200.0],["2008-12-22",15.9266,15.9266,14.0354,14.3036,1664300.0],["2008-12-23",14.3459,14.5858,13.9507,14.106,631700.0],["2008-12-24",14.1765,14.3953,14.0636,14.1836,821200.0],["2008-12-26",14.1695,14.3318,14.113,14.2965,45500.0],["2008-12-29",14.3388,14.5223,14.0989,14.4659,350500.0],["2008-12-30",14.7128,15.3762,14.5364,15.3479,440700.0],["2008-12-31",15.3479,15.3903,14.8751,15.1151,249700.0],["2009-01-02",15.0868,15.1715,14.7622,14.9104,430400.0],["2009-01-05",15.1503,15.3479,14.8399,15.2068,535700.0],["2009-01-06",15.976,15.976,15.2209,15.4185,437000.0],["2009-01-07",15.4608,15.7501,15.0233,15.1292,578800.0],["2009-01-08",15.1292,15.2068,14.7905,14.8893,520600.0],["2009-01-09",15.0586,15.0586,14.1483,14.4659,486800.0],["2009-01-12",14.2259,14.3741,14.0072,14.113,346600.0],["2009-01-13",14.0072,14.113,13.6473,13.8802,398800.0],["2009-01-14",13.9719,13.9719,12.7864,12.8288,565700.0],["2009-01-15",13.2098,13.2098,12.7017,12.9417,690200.0],["2009-01-16",13.1392,13.1745,12.5818,12.8429,584100.0],["2009-01-20",12.7935,12.7935,12.1443,12.1796,786200.0],["2009-01-21",12.4477,13.485,12.2642,13.2945,964900.0],["2009-01-22",13.3015,13.3015,12.5959,12.8288,446700.0],["2009-01-23",12.5818,12.9981,12.3489,12.8358,384600.0],["2009-01-26",12.9699,13.2169,12.8429,12.991,645100.0],["2009-01-27",12.9769,13.1675,12.7864,12.8429,312400.0],["2009-01-28",13.0969,13.3298,12.9064,13.1957,395300.0],["2009-01-29",13.2098,13.2451,12.8499,13.1533,281500.0],["2009-01-30",13.1533,13.2592,12.8076,12.9558,428200.0],["2009-02-02",12.8781,12.8781,12.2995,12.3912,514600.0],["2009-02-03",12.5747,12.6382,12.2995,12.4336,552700.0],["2009-02-04",12.8217,13.2733,12.4548,13.0193,466600.0],["2009-02-05",12.9487,13.4003,12.8993,13.365,232700.0],["2009-02-06",13.2521,13.9155,13.1957,13.7249,330000.0],["2009-02-09",13.7532,13.8378,13.3298,13.4991,294800.0],["2009-02-10",13.4709,13.5626,12.984,13.1181,342200.0],["2009-02-11",13.1181,13.2239,12.9134,13.1957,237800.0],["2009-02-12",13.1322,13.1533,12.5677,12.8358,608100.0],["2009-02-13",12.9417,13.0122,12.3066,12.4195,740800.0],["2009-02-17",12.3066,12.4971,11.5797,12.2007,936200.0],["2009-02-18",12.3136,13.5485,12.2995,13.0263,1160300.0],["2009-02-19",13.1327,14.4516,13.1327,14.324,945100.0],["2009-02-20",14.1893,14.6147,13.4802,13.778,1341200.0],["2009-02-23",13.5014,13.5014,11.3387,11.913,2830900.0],["2009-02-24",11.8563,11.8918,11.2252,11.4025,1092300.0],["2009-02-25",11.5017,11.5727,10.5019,10.8139,1522300.0],["2009-02-26",12.1896,12.1896,11.0408,11.0692,1234100.0],["2009-02-27",11.4663,11.4663,10.4735,10.6721,586500.0],["2009-03-02",10.9486,10.9486,9.9204,10.0268,1152000.0],["2009-03-03",10.1828,10.4594,9.9275,10.3743,826300.0],["2009-03-04",10.3884,10.7926,10.041,10.4168,782300.0],["2009-03-05",10.3034,10.4452,10.2466,10.2821,567700.0],["2009-03-06",10.5374,10.6366,10.0906,10.2041,633600.0],["2009-03-09",10.2821,10.3672,9.9275,10.0764,457000.0],["2009-03-10",10.4664,10.6863,10.2892,10.5799,981300.0],["2009-03-11",10.6225,10.9274,10.5161,10.8635,871200.0],["2009-03-12",10.8777,11.1685,10.821,11.1046,648400.0],["2009-03-13",11.1259,11.2465,11.0479,11.2039,631500.0],["2009-03-16",11.2039,11.6507,11.1046,11.5372,636800.0],["2009-03-17",11.5443,12.1541,11.4379,12.069,517100.0],["2009-03-18",12.0407,12.9838,11.8847,12.8207,698300.0],["2009-03-19",13.1965,13.1965,12.4094,12.6363,628600.0],["2009-03-20",12.5867,13.0547,12.4023,12.4094,772400.0],["2009-03-23",12.6363,13.1965,12.5158,13.1894,511200.0],["2009-03-24",13.1469,13.6433,12.842,13.5369,554700.0],["2009-03-25",13.622,13.7922,12.8845,13.1398,432500.0],["2009-03-26",13.2674,13.7567,13.0405,13.3809,490800.0],["2009-03-27",13.2674,13.2674,12.537,12.6221,355700.0],["2009-03-30",12.686,13.6504,12.4094,13.5794,929300.0],["2009-03-31",13.3029,13.5156,12.5725,13.1823,719000.0],["2009-04-01",13.1185,13.622,12.9554,13.5511,850300.0],["2009-04-02",13.6574,14.2885,13.4943,13.8489,943600.0],["2009-04-03",13.9624,14.6644,13.8489,14.5226,552000.0],["2009-04-06",14.4587,14.7069,14.3169,14.6573,865900.0],["2009-04-07",14.324,14.9126,14.324,14.8133,727400.0],["2009-04-08",14.7566,15.1324,14.5935,14.7849,1005300.0],["2009-04-09",14.9764,15.26,14.87,15.104,370000.0],["2009-04-13",15.0544,15.5082,14.8204,15.4657,506000.0],["2009-04-14",15.1608,15.7209,15.1608,15.6075,626400.0],["2009-04-15",15.4799,15.7635,15.2671,15.6146,717500.0],["2009-04-16",15.7493,15.9833,15.5224,15.9195,693900.0],["2009-04-17",15.7351,15.7422,14.87,15.0757,1038500.0],["2009-04-20",15.0828,15.2459,14.0545,14.8346,766900.0],["2009-04-21",14.8487,14.9197,14.1822,14.7069,657900.0],["2009-04-22",14.6786,15.5791,14.5509,15.3735,671600.0],["2009-04-23",15.3877,15.5295,15.0402,15.5153,621800.0],["2009-04-24",15.5791,15.7422,15.4231,15.6997,756100.0],["2009-04-27",15.6004,15.8131,15.4089,15.5153,359700.0],["2009-04-28",15.4302,15.5791,15.026,15.1395,468300.0],["2009-04-29",15.65,15.6926,15.3664,15.5366,497100.0],["2009-04-30",15.5578,15.9833,15.4586,15.884,588000.0],["2009-05-01",15.9833,17.0895,15.9124,16.7704,941800.0],["2009-05-04",16.7563,17.1675,16.5293,16.9761,916100.0],["2009-05-05",17.0186,18.7347,16.8413,17.3519,2184800.0],["2009-05-06",17.9759,18.0256,16.8484,16.9619,704200.0],["2009-05-07",17.1959,17.4653,16.9619,17.3448,803400.0],["2009-05-08",18.0326,18.0326,16.9264,16.9619,641000.0],["2009-05-11",16.4868,17.3803,16.4442,17.3377,487200.0],["2009-05-12",16.9832,17.3732,16.9832,17.2101,331800.0],["2009-05-13",16.9193,16.969,16.0613,16.3237,534400.0],["2009-05-14",16.3591,16.9264,16.111,16.7562,241500.0],["2009-05-15",16.5719,16.8626,16.3662,16.4584,720200.0],["2009-05-18",16.5931,17.3448,16.4868,17.3023,361100.0],["2009-05-19",17.4228,17.9405,17.2313,17.7348,828400.0],["2009-05-20",17.7918,17.9554,17.2865,17.4359,534200.0],["2009-05-21",17.4857,17.7918,17.2082,17.4359,362600.0],["2009-05-22",17.7704,17.8843,17.3434,17.8131,136400.0],["2009-05-26",17.7206,18.475,17.6138,18.1049,340400.0],["2009-05-27",17.9056,18.2401,17.7917,18.1333,399500.0],["2009-05-28",17.3576,17.5142,15.8631,16.3044,1710700.0],["2009-05-29",16.589,17.3007,16.1834,16.2972,1552000.0],["2009-06-01",17.1441,17.1441,16.3399,16.3898,852300.0],["2009-06-02",16.3115,16.7029,16.1691,16.6602,590700.0],["2009-06-03",16.7598,16.8737,15.9556,16.1336,606400.0],["2009-06-04",16.3399,16.3399,15.8702,16.0482,438100.0],["2009-06-05",16.1834,16.1834,15.7493,15.8702,393700.0],["2009-06-08",15.8347,16.098,15.5144,15.8489,536200.0],["2009-06-09",16.1549,16.2901,15.9628,16.098,474100.0],["2009-06-10",16.283,17.2295,15.9129,16.9022,823300.0],["2009-06-11",16.8452,17.2651,16.6887,17.073,520600.0],["2009-06-12",16.8168,17.1085,16.7242,17.0018,309000.0],["2009-06-15",16.6104,16.9022,16.4467,16.5534,360500.0],["2009-06-16",16.5606,16.6673,15.7635,15.8987,393200.0],["2009-06-17",16.0055,16.0482,15.5642,15.977,338400.0],["2009-06-18",15.8987,16.2901,15.8347,15.9983,555400.0],["2009-06-19",16.0339,16.7741,15.8774,16.5748,367600.0],["2009-06-22",17.3221,17.3221,16.1407,16.162,318600.0],["2009-06-23",16.3471,16.3471,15.5073,15.8133,322200.0],["2009-06-24",15.9129,16.8025,15.7848,16.468,381100.0],["2009-06-25",16.3328,16.6887,16.2261,16.6317,259100.0],["2009-06-26",16.7954,16.7954,16.1976,16.3969,350600.0],["2009-06-29",16.5748,16.7598,16.4538,16.7385,291700.0],["2009-06-30",16.7385,16.7456,16.5463,16.6887,227600.0],["2009-07-01",16.646,16.7242,16.4325,16.4467,361700.0],["2009-07-02",16.5463,16.8097,16.3826,16.6673,503100.0],["2009-07-06",16.5463,17.2011,16.3328,16.4253,531700.0],["2009-07-07",16.2617,16.5748,16.2617,16.3399,441800.0],["2009-07-08",16.8381,16.8381,16.3115,16.3826,722700.0],["2009-07-09",16.4467,16.6887,16.098,16.5392,322700.0],["2009-07-10",16.4538,16.4752,16.1976,16.4111,95300.0],["2009-07-13",16.3115,16.4467,16.0766,16.3399,283800.0],["2009-07-14",16.3471,16.9306,16.3471,16.6531,405400.0],["2009-07-15",16.8595,17.3078,16.7242,17.0445,562200.0],["2009-07-16",16.9235,17.3861,16.6744,17.2153,373500.0],["2009-07-17",17.1299,17.1513,16.7954,16.952,144900.0],["2009-07-20",17.1584,17.5782,17.0943,17.564,299800.0],["2009-07-21",17.7917,18.1618,17.7206,17.9341,406800.0],["2009-07-22",17.7491,18.1049,17.6708,17.7562,141300.0],["2009-07-23",17.6708,17.9412,17.5711,17.8558,167400.0],["2009-07-24",17.6921,17.9697,17.5569,17.8416,273300.0],["2009-07-27",17.7917,17.7917,17.5142,17.564,190800.0],["2009-07-28",17.5,17.5783,16.9022,17.1157,656500.0],["2009-07-29",17.1085,17.3007,16.8808,17.0303,267400.0],["2009-07-30",17.1726,17.2936,16.9377,16.9591,419800.0],["2009-07-31",17.1797,17.4786,16.9164,17.0801,356300.0],["2009-08-03",17.3149,17.3149,16.0482,16.8452,432300.0],["2009-08-04",17.0374,17.7918,16.8951,17.4929,611300.0],["2009-08-05",17.564,17.564,17.137,17.2224,211800.0],["2009-08-06",17.2936,17.685,17.0303,17.6637,617800.0],["2009-08-07",18.4109,19.0799,17.8131,18.2757,1758000.0],["2009-08-10",18.2188,18.7027,18.2188,18.5319,346600.0],["2009-08-11",18.2615,18.5532,18.2401,18.3611,466000.0],["2009-08-12",18.233,18.3682,17.8273,18.0622,521200.0],["2009-08-13",17.991,18.0408,17.7063,17.8843,403600.0],["2009-08-14",17.7348,17.8843,17.5427,17.7277,144900.0],["2009-08-17",17.443,17.5356,17.0872,17.2722,262600.0],["2009-08-18",17.258,17.9483,16.9733,17.4573,311700.0],["2009-08-19",17.3286,17.4858,17.15,17.4858,176800.0],["2009-08-20",17.4072,17.6931,17.3286,17.6931,280500.0],["2009-08-21",17.6716,17.9432,17.593,17.7717,379100.0],["2009-08-24",17.786,18.129,17.6574,18.0932,357100.0],["2009-08-25",18.0218,18.3719,17.9789,18.0361,319000.0],["2009-08-26",17.9289,18.3791,17.886,18.2147,810200.0],["2009-08-27",18.1504,18.2862,17.8932,18.2433,136400.0],["2009-08-28",18.3934,18.4005,18.1218,18.229,338600.0],["2009-08-31",18.1361,18.3005,17.7145,17.9075,145000.0],["2009-09-01",17.6859,18.1647,17.4072,17.4716,312100.0],["2009-09-02",17.5359,17.6574,17.2143,17.2858,268300.0],["2009-09-03",17.2786,17.4787,17.1286,17.3358,388000.0],["2009-09-04",17.2929,17.3715,17.0214,17.1786,588200.0],["2009-09-08",17.2929,17.6359,17.1143,17.5073,687400.0],["2009-09-09",17.443,17.5716,17.3286,17.4644,220300.0],["2009-09-10",17.4358,17.6788,17.2143,17.6002,197800.0],["2009-09-11",17.7145,17.8646,17.4573,17.5788,175700.0],["2009-09-14",17.5716,17.6216,17.4001,17.5287,266200.0],["2009-09-15",17.4358,17.8431,17.3715,17.7502,235600.0],["2009-09-16",17.8503,18.129,17.5716,18.0718,297700.0],["2009-09-17",17.9932,18.2219,17.9432,18.079,165500.0],["2009-09-18",18.0575,18.2219,18.0146,18.1075,147600.0],["2009-09-21",17.8289,17.9789,17.6216,17.8574,132000.0],["2009-09-22",17.9861,18.0146,17.6502,17.7002,186500.0],["2009-09-23",17.6931,18.7578,17.6716,18.4791,1187500.0],["2009-09-24",18.4791,18.572,17.7574,18.0504,537900.0],["2009-09-25",17.9289,18.1361,17.6716,17.8431,219800.0],["2009-09-28",17.7931,18.2647,17.7074,18.1647,187600.0],["2009-09-29",18.1576,18.2862,18.0146,18.1933,117900.0],["2009-09-30",18.4362,18.4577,17.493,17.5359,512200.0],["2009-10-01",17.6145,17.7288,16.5497,16.6141,771800.0],["2009-10-02",16.4426,16.6426,16.0996,16.3854,589600.0],["2009-10-05",16.4997,16.6998,16.1639,16.6569,382600.0],["2009-10-06",16.6784,16.8999,16.5998,16.6498,204200.0],["2009-10-07",16.8927,17.2715,16.4426,16.7641,368100.0],["2009-10-08",16.9356,17.0285,16.6998,16.8499,414400.0],["2009-10-09",16.9285,17.1357,16.7927,17.0571,182300.0],["2009-10-12",17.2,17.2,16.5998,16.6855,128200.0],["2009-10-13",16.6712,17.2143,16.6641,17.0642,425200.0],["2009-10-14",17.15,17.15,16.6498,16.8856,314000.0],["2009-10-15",16.9642,16.9856,16.6855,16.8284,433300.0],["2009-10-16",16.8499,16.8999,16.5998,16.7784,364000.0],["2009-10-19",16.8499,16.8856,16.2854,16.6784,919900.0],["2009-10-20",16.707,16.7784,16.5712,16.757,537400.0],["2009-10-21",17.0357,17.1357,16.6784,16.857,506800.0],["2009-10-22",16.7427,17.2429,16.6426,17.1643,748300.0],["2009-10-23",17.2858,17.5073,16.7927,16.8927,477000.0],["2009-10-26",16.8427,17.1643,16.5069,16.6141,713700.0],["2009-10-27",16.6498,16.7355,16.2282,16.3068,662200.0],["2009-10-28",16.2282,16.2854,15.7566,15.7994,855800.0],["2009-10-29",15.9209,16.0638,15.8209,15.9566,352900.0],["2009-10-30",16.2353,16.464,15.5708,15.6637,1104200.0],["2009-11-02",15.6208,16.0781,15.4564,15.9566,744100.0],["2009-11-03",15.7065,16.221,15.1206,16.171,1652000.0],["2009-11-04",16.7355,17.6288,16.5426,16.8713,1279200.0],["2009-11-05",17.0785,17.3429,16.7856,17.2715,648500.0],["2009-11-06",17.0928,17.4787,17.0142,17.4787,310000.0],["2009-11-09",17.6716,18.0432,17.4787,17.9861,618100.0],["2009-11-10",17.9575,18.3076,17.9003,18.3076,1128400.0],["2009-11-11",18.3576,18.3576,18.0004,18.129,841800.0],["2009-11-12",17.9146,18.1576,17.7502,17.8789,247300.0],["2009-11-13",17.9289,17.936,17.6073,17.7217,292200.0],["2009-11-16",17.8646,17.8646,17.6359,17.7288,293700.0],["2009-11-17",17.6073,17.7145,17.5645,17.6073,283000.0],["2009-11-18",17.6504,17.9302,17.3706,17.4208,527500.0],["2009-11-19",17.4208,17.4566,17.2199,17.3418,248100.0],["2009-11-20",17.2629,17.4136,17.2127,17.3347,144300.0],["2009-11-23",17.4925,17.7221,17.4638,17.6791,207300.0],["2009-11-24",17.7078,17.7365,17.2629,17.3275,528100.0],["2009-11-25",17.6002,17.6002,17.3562,17.3921,268900.0],["2009-11-27",16.897,17.4495,16.7822,17.3634,87500.0],["2009-11-30",17.2629,17.4567,17.019,17.0907,338600.0],["2009-12-01",17.2199,17.4423,17.141,17.306,159400.0],["2009-12-02",17.2845,17.7293,17.2845,17.6863,220500.0],["2009-12-03",17.6504,17.7508,17.349,17.3921,216700.0],["2009-12-04",17.7723,17.7723,17.3275,17.593,245400.0],["2009-12-07",17.5069,17.7221,17.4208,17.428,349400.0],["2009-12-08",17.4925,17.4997,16.9903,17.2199,457800.0],["2009-12-09",16.6387,16.9688,16.6387,16.8898,595800.0],["2009-12-10",16.897,17.0405,16.6315,16.732,404900.0],["2009-12-11",16.7894,16.8683,16.7033,16.7607,287000.0],["2009-12-14",16.8468,16.9544,16.3661,16.4952,765700.0],["2009-12-15",16.4952,16.6459,16.1795,16.2154,745000.0],["2009-12-16",16.2584,16.4378,16.2082,16.3876,221500.0],["2009-12-17",16.3374,16.3589,16.1436,16.3445,425700.0],["2009-12-18",16.3948,16.6961,16.3015,16.6244,1186200.0],["2009-12-21",16.7894,16.8898,16.1508,16.2943,870400.0],["2009-12-22",16.323,16.4522,16.158,16.2154,589100.0],["2009-12-23",16.2154,16.3302,16.0288,16.2728,593600.0],["2009-12-24",16.3517,16.4163,16.1006,16.3948,235200.0],["2009-12-28",16.4952,16.6387,16.1436,16.2584,276500.0],["2009-12-29",16.3661,16.445,16.2871,16.3661,645800.0],["2009-12-30",16.4306,16.4306,16.0791,16.1006,244900.0],["2009-12-31",16.158,16.2297,16.0862,16.0934,277000.0],["2010-01-04",16.2584,16.3876,16.2154,16.3302,210200.0],["2010-01-05",16.3015,16.4163,16.2656,16.4019,369800.0],["2010-01-06",16.3302,16.4306,16.1795,16.2584,166000.0],["2010-01-07",16.2297,16.3374,16.1365,16.28,235900.0],["2010-01-08",16.2154,16.4091,16.1078,16.3732,263000.0],["2010-01-11",16.2728,16.4019,16.0504,16.323,347200.0],["2010-01-12",16.323,16.323,16.0001,16.0647,298000.0],["2010-01-13",16.0719,16.5024,16.0719,16.4163,263600.0],["2010-01-14",16.3732,16.567,16.3732,16.5167,215800.0],["2010-01-15",16.4952,16.4952,16.0719,16.2513,287500.0],["2010-01-19",16.3158,16.3158,15.9284,15.9427,287900.0],["2010-01-20",15.9571,15.9571,15.5553,15.5983,435100.0],["2010-01-21",15.5983,15.5983,15.1104,15.4118,1025300.0],["2010-01-22",15.2324,15.4477,15.0817,15.2109,907100.0],["2010-01-25",15.297,15.3042,15.0172,15.1894,935300.0],["2010-01-26",15.1894,15.1894,15.0172,15.0674,280900.0],["2010-01-27",15.0674,15.175,14.9239,15.1535,448300.0],["2010-01-28",15.1248,15.3042,15.0387,15.1965,448100.0],["2010-01-29",15.2539,15.4907,15.0315,15.0817,553800.0],["2010-02-01",15.0602,15.175,14.8163,15.053,462100.0],["2010-02-02",15.053,15.2324,14.9669,15.1176,215300.0],["2010-02-03",15.0459,15.1104,14.9598,14.9741,131300.0],["2010-02-04",14.9311,14.9311,14.5149,14.6297,665000.0],["2010-02-05",14.6513,14.6728,14.3571,14.6154,611000.0],["2010-02-08",14.5293,14.6871,14.2423,14.3499,677800.0],["2010-02-09",14.5006,14.5006,14.0055,14.1059,863500.0],["2010-02-10",14.0557,14.2064,13.7903,14.2064,696500.0],["2010-02-11",14.2638,14.4145,14.0557,14.2064,583700.0],["2010-02-12",14.2136,14.2566,14.0485,14.1992,407200.0],["2010-02-16",14.5508,14.8234,14.1777,14.5364,298100.0],["2010-02-17",14.522,14.6374,14.3634,14.4211,1188900.0],["2010-02-18",14.5148,14.5148,14.0461,14.0533,1224400.0],["2010-02-19",14.0533,14.1471,13.9524,14.0029,916700.0],["2010-02-22",14.0966,14.3418,13.9957,14.2264,875300.0],["2010-02-23",14.248,14.4427,14.248,14.4139,564500.0],["2010-02-24",14.349,14.9474,14.349,14.8898,434500.0],["2010-02-25",14.9186,15.1277,14.7816,15.1277,243200.0],["2010-02-26",15.1061,15.2214,14.8826,15.1205,222700.0],["2010-03-01",15.034,15.1998,14.7383,14.9474,517300.0],["2010-03-02",15.1493,15.3224,14.7095,15.3224,1079700.0],["2010-03-03",15.3152,15.5099,15.1782,15.4017,434500.0],["2010-03-04",16.1877,16.2021,15.1998,15.5531,616400.0],["2010-03-05",15.5748,15.7406,15.4666,15.7406,340500.0],["2010-03-08",15.4233,15.9353,15.2359,15.892,487400.0],["2010-03-09",15.8055,15.8632,15.6108,15.6973,293800.0],["2010-03-10",15.5892,15.8416,15.5171,15.8343,333600.0],["2010-03-11",15.6829,15.7983,15.5748,15.7334,240800.0],["2010-03-12",15.719,15.7478,15.3657,15.4233,473600.0],["2010-03-15",15.344,15.445,15.0628,15.3152,465300.0],["2010-03-16",15.2863,15.4306,15.2719,15.3224,339900.0],["2010-03-17",15.3152,15.9641,15.3152,15.9064,309300.0],["2010-03-18",15.8632,15.9858,15.8055,15.8127,202700.0],["2010-03-19",15.6325,15.9209,15.5676,15.6325,146400.0],["2010-03-22",15.7262,15.8271,15.5964,15.7406,225100.0],["2010-03-23",15.6757,15.7839,15.582,15.7767,208300.0],["2010-03-24",15.7694,15.7983,15.5099,15.5531,288200.0],["2010-03-25",15.6036,15.6901,15.5748,15.5892,269600.0],["2010-03-26",15.5892,15.7622,15.5748,15.719,657600.0],["2010-03-29",15.6829,15.7911,15.5027,15.5603,804000.0],["2010-03-30",15.5892,15.6252,15.4089,15.5531,1337700.0],["2010-03-31",15.445,15.755,15.1854,15.5243,579500.0],["2010-04-01",15.5171,15.7767,15.4522,15.7406,402700.0],["2010-04-05",15.6973,15.856,15.6901,15.8055,224300.0],["2010-04-06",15.8127,15.8416,15.7262,15.755,195700.0],["2010-04-07",15.8199,15.8199,15.4738,15.6108,235500.0],["2010-04-08",15.5459,15.5604,15.3729,15.5171,124500.0],["2010-04-09",15.5603,15.8271,15.5027,15.6252,155600.0],["2010-04-12",15.5603,15.7983,15.5459,15.7334,117600.0],["2010-04-13",15.6613,15.7983,15.5171,15.5964,144800.0],["2010-04-14",15.6541,16.2453,15.6397,16.0795,420900.0],["2010-04-15",15.9281,16.4977,15.8416,16.404,399400.0],["2010-04-16",16.2381,16.44,16.1588,16.1949,288400.0],["2010-04-19",16.1155,16.1804,15.9353,16.1516,182500.0],["2010-04-20",16.2309,16.5266,16.1588,16.3968,370900.0],["2010-04-21",16.2526,16.7645,16.1877,16.3102,377300.0],["2010-04-22",16.1804,16.4617,16.1804,16.4472,173000.0],["2010-04-23",16.5121,16.6275,16.4256,16.5482,219900.0],["2010-04-26",16.5121,16.8655,16.3823,16.4328,313600.0],["2010-04-27",16.4184,17.0529,16.4184,16.4617,445800.0],["2010-04-28",16.4761,16.8366,16.3391,16.4689,209400.0],["2010-04-29",16.5482,16.8006,16.4689,16.5842,236500.0],["2010-04-30",16.6996,17.262,16.5266,16.8727,559600.0],["2010-05-03",16.8582,17.2043,16.6131,16.7501,729100.0],["2010-05-04",16.1444,16.1444,15.6108,15.9137,1095400.0],["2010-05-05",16.1516,16.4977,15.5892,15.6108,692100.0],["2010-05-06",15.5892,15.8416,14.7816,15.1566,501000.0],["2010-05-07",15.2431,15.2431,14.5869,14.8609,1482000.0],["2010-05-10",15.7046,15.9713,15.2936,15.3512,403200.0],["2010-05-11",15.3512,15.4089,15.1854,15.2575,367800.0],["2010-05-12",15.3152,15.582,15.1854,15.2431,636100.0],["2010-05-13",15.2503,15.5964,15.2214,15.5603,380400.0],["2010-05-14",15.5099,15.6036,15.0556,15.1854,240100.0],["2010-05-17",15.2359,15.2575,15.0196,15.2575,257200.0],["2010-05-18",15.344,15.4522,14.8032,14.8465,675100.0],["2010-05-19",14.9697,14.9842,14.6001,14.9262,534000.0],["2010-05-20",14.6436,14.7885,14.3465,14.7088,744300.0],["2010-05-21",14.6291,15.1943,14.5422,14.7813,458000.0],["2010-05-24",14.7233,14.861,14.6871,14.7088,226700.0],["2010-05-25",14.3538,14.6726,14.2596,14.5277,579300.0],["2010-05-26",14.7016,14.803,14.4407,14.448,259700.0],["2010-05-27",14.5929,14.7958,14.4987,14.5929,339000.0],["2010-05-28",14.5856,14.9479,14.5422,14.7668,358700.0],["2010-06-01",14.6581,15.0421,14.5639,14.5784,541000.0],["2010-06-02",14.6871,14.7016,14.4552,14.7016,455500.0],["2010-06-03",14.7813,14.9479,14.7233,14.8103,292600.0],["2010-06-04",14.5929,14.6726,14.3538,14.3828,279600.0],["2010-06-07",14.3828,14.4625,14.2379,14.2958,551700.0],["2010-06-08",14.3973,14.6291,14.2813,14.6001,289600.0],["2010-06-09",14.5929,14.9842,14.5929,14.8248,259000.0],["2010-06-10",14.919,15.1146,14.6219,15.0421,365900.0],["2010-06-11",14.8755,15.3247,14.8755,15.2378,253900.0],["2010-06-14",15.2378,15.4334,15.187,15.2088,112900.0],["2010-06-15",15.332,15.3609,15.1291,15.2088,146800.0],["2010-06-16",15.1581,15.274,15.0204,15.0566,273400.0],["2010-06-17",15.0711,15.1146,14.9262,15.0349,204200.0],["2010-06-18",15.0566,15.1218,14.774,14.8393,267700.0],["2010-06-21",14.9624,15.0349,14.4842,14.5349,449100.0],["2010-06-22",14.5929,14.6509,14.39,14.4335,334700.0],["2010-06-23",14.5349,14.5349,14.1292,14.1509,384400.0],["2010-06-24",14.1364,14.2668,13.6727,13.7596,672400.0],["2010-06-25",13.7307,13.977,13.6075,13.8031,403300.0],["2010-06-28",13.8321,13.8973,13.6582,13.7814,212500.0],["2010-06-29",13.622,13.6799,13.4408,13.4843,916200.0],["2010-06-30",13.4191,13.5278,13.0133,13.2017,902900.0],["2010-07-01",13.1655,13.4118,13.1655,13.2887,481100.0],["2010-07-02",13.3611,13.7379,13.2235,13.622,557400.0],["2010-07-06",13.9988,13.9988,13.2887,13.3829,497800.0],["2010-07-07",13.3901,13.593,13.2597,13.5785,362000.0],["2010-07-08",13.6654,13.7451,13.6292,13.651,203000.0],["2010-07-09",13.6727,14.6509,13.3684,14.5494,898100.0],["2010-07-12",14.5422,14.8755,14.4407,14.4987,399000.0],["2010-07-13",14.6219,14.9769,14.5639,14.8537,567400.0],["2010-07-14",14.6726,14.7378,13.1655,13.6075,3567400.0],["2010-07-15",13.3539,13.7307,13.3539,13.5205,1730700.0],["2010-07-16",12.8249,13.3104,12.4409,13.2524,5048200.0],["2010-07-19",13.2669,13.4408,13.1945,13.2887,543100.0],["2010-07-20",13.0423,13.6075,13.0423,13.4988,558900.0],["2010-07-21",13.6002,13.6437,13.3177,13.3829,420200.0],["2010-07-22",13.4915,13.5423,13.2452,13.3684,711700.0],["2010-07-23",13.3176,13.4336,13.2307,13.3466,390100.0],["2010-07-26",13.3394,13.6799,13.3394,13.6582,272800.0],["2010-07-27",13.7234,13.8249,13.593,13.7307,230600.0],["2010-07-28",13.7379,13.7814,13.593,13.6944,614600.0],["2010-07-29",13.7741,13.7814,13.4626,13.6002,462000.0],["2010-07-30",13.4771,13.651,13.4046,13.4843,355400.0],["2010-08-02",13.6075,13.6365,13.3394,13.593,341100.0],["2010-08-03",13.5713,13.6075,13.4046,13.4191,299900.0],["2010-08-04",13.4119,13.5785,13.3756,13.4553,314800.0],["2010-08-05",13.4553,13.5495,13.3829,13.535,421700.0],["2010-08-06",13.6872,13.6872,13.1727,13.3466,617900.0],["2010-08-09",13.4046,13.4046,13.2235,13.3177,368400.0],["2010-08-10",13.1945,13.3104,13.0713,13.1872,761900.0],["2010-08-11",13.0423,13.0641,12.68,12.7163,402900.0],["2010-08-12",12.6293,12.7887,12.5496,12.7597,281600.0],["2010-08-13",12.7525,12.8177,12.6293,12.6945,201200.0],["2010-08-16",12.6221,13.093,12.6221,12.8829,474700.0],["2010-08-17",13.0061,13.1003,12.8974,13.0496,312500.0],["2010-08-18",13.0459,13.2719,12.9876,13.2573,330400.0],["2010-08-19",13.2354,13.25,13.0241,13.1188,164200.0],["2010-08-20",13.0605,13.1698,12.973,13.1261,512500.0],["2010-08-23",13.1917,13.3302,13.0022,13.1042,306700.0],["2010-08-24",13.0168,13.2135,12.9512,13.1188,325200.0],["2010-08-25",13.0824,13.2719,13.0751,13.2573,245900.0],["2010-08-26",13.301,13.403,13.148,13.1917,82500.0],["2010-08-27",13.2281,13.2573,13.0824,13.1334,186300.0],["2010-08-30",13.1698,13.2573,13.0824,13.1334,252400.0],["2010-08-31",13.1261,13.3083,12.9585,13.2864,353000.0],["2010-09-01",13.3885,13.4905,13.2791,13.4103,262100.0],["2010-09-02",13.4249,13.5707,13.2937,13.4176,155700.0],["2010-09-03",13.4905,13.8841,13.4905,13.8403,357400.0],["2010-09-07",13.8112,13.9059,13.7019,13.8258,205000.0],["2010-09-08",13.8476,14.0808,13.7966,14.0152,223600.0],["2010-09-09",14.1027,14.2339,13.9861,14.1829,212300.0],["2010-09-10",14.1902,14.1902,13.833,13.9132,169300.0],["2010-09-13",14.0444,14.1391,13.5488,13.6435,312000.0],["2010-09-14",13.6508,13.9569,13.578,13.8695,104800.0],["2010-09-15",13.8476,13.8476,13.7091,13.8258,110400.0],["2010-09-16",13.7529,14.0007,13.7383,13.9788,221700.0],["2010-09-17",14.059,14.2047,13.9424,13.9934,371200.0],["2010-09-20",13.9715,14.2849,13.9715,14.1537,139800.0],["2010-09-21",14.1464,14.3869,13.8841,13.9205,252900.0],["2010-09-22",13.8622,14.0153,13.8476,13.9351,66300.0],["2010-09-23",13.8039,13.8841,13.5342,13.5561,145500.0],["2010-09-24",13.7164,14.0808,13.7164,14.0371,230300.0],["2010-09-27",14.0153,14.4088,14.008,14.3505,198500.0],["2010-09-28",14.2995,14.7514,14.2995,14.7003,538700.0],["2010-09-29",14.6639,14.919,14.5983,14.7586,383300.0],["2010-09-30",15.1231,15.4292,14.868,15.1376,551800.0],["2010-10-01",15.2032,15.6551,15.1085,15.6041,569600.0],["2010-10-04",15.5093,15.5968,15.3126,15.4,179200.0],["2010-10-05",15.451,15.6332,15.4292,15.5312,197200.0],["2010-10-06",15.4875,15.6332,15.3271,15.4656,150400.0],["2010-10-07",15.5385,15.5458,15.2688,15.3854,156100.0],["2010-10-08",15.3126,15.4802,15.2907,15.451,125100.0],["2010-10-11",15.4365,15.5458,15.3344,15.349,50400.0],["2010-10-12",15.3781,15.5239,15.2688,15.4146,166500.0],["2010-10-13",15.4656,15.5239,15.3198,15.4292,469200.0],["2010-10-14",15.4583,15.4729,15.0793,15.2324,491200.0],["2010-10-15",15.2397,15.2397,14.817,15.1668,372100.0],["2010-10-18",15.1522,15.4729,15.1522,15.2761,185800.0],["2010-10-19",15.1595,15.1887,14.9336,14.9992,109100.0],["2010-10-20",15.0356,15.0939,14.8971,14.9117,266500.0],["2010-10-21",14.9992,15.1085,14.817,14.9992,245900.0],["2010-10-22",15.0137,15.0939,14.9263,15.0575,104000.0],["2010-10-25",15.1522,15.3417,15.1376,15.2688,111900.0],["2010-10-26",15.1959,15.1959,15.0502,15.1012,192200.0],["2010-10-27",15.0283,15.0866,14.8242,14.8898,166800.0],["2010-10-28",14.9846,15.2032,14.9481,15.0939,190200.0],["2010-10-29",14.9992,15.4656,14.9992,15.4365,144900.0],["2010-11-01",15.4073,15.5968,15.2834,15.3126,384400.0],["2010-11-02",15.4656,15.5458,14.919,15.4146,419400.0],["2010-11-03",15.4802,15.5239,15.2834,15.4073,771000.0],["2010-11-04",15.4729,15.6041,15.4292,15.4729,947200.0],["2010-11-05",15.451,15.4875,15.2324,15.2907,1629600.0],["2010-11-08",15.1668,15.2105,15.072,15.1231,171600.0],["2010-11-09",15.0502,15.1595,14.9117,15.021,211100.0],["2010-11-10",15.0137,15.1449,14.7659,14.9044,213800.0],["2010-11-11",14.8534,14.9846,14.7368,14.8242,313000.0],["2010-11-12",14.7295,14.8242,14.5692,14.5837,183000.0],["2010-11-15",14.5837,14.7587,14.5181,14.5837,234200.0],["2010-11-16",14.5546,14.5837,14.2703,14.3724,358000.0],["2010-11-17",14.376,14.5519,14.3394,14.3834,565400.0],["2010-11-18",14.4713,14.7424,14.4273,14.6325,207400.0],["2010-11-19",14.6178,14.6398,14.4566,14.6105,282500.0],["2010-11-22",14.5299,14.7131,14.4493,14.6252,372200.0],["2010-11-23",14.5446,14.6838,14.4127,14.5446,196200.0],["2010-11-24",14.6325,14.7644,14.5519,14.6911,512200.0],["2010-11-26",14.5299,14.7351,14.5079,14.6178,93200.0],["2010-11-29",14.5153,14.5812,14.3834,14.5079,264500.0],["2010-11-30",14.3321,14.7277,14.3247,14.6691,308100.0],["2010-12-01",14.9182,14.9182,14.5592,14.845,609200.0],["2010-12-02",14.8816,15.0135,14.867,14.9329,278100.0],["2010-12-03",14.9329,14.9329,14.7204,14.779,285400.0],["2010-12-06",14.7351,15.0575,14.7058,15.0062,386500.0],["2010-12-07",15.1088,15.2553,15.0501,15.1601,239800.0],["2010-12-08",15.1747,15.2553,15.1014,15.1747,184200.0],["2010-12-09",15.182,15.2333,15.0062,15.0428,155700.0],["2010-12-10",14.9769,15.1381,14.6911,14.9695,232200.0],["2010-12-13",14.9915,15.182,14.9476,15.1234,634600.0],["2010-12-14",15.1674,15.2626,15.0208,15.2113,515900.0],["2010-12-15",15.2187,15.4824,15.0794,15.3359,367300.0],["2010-12-16",15.2919,15.5704,15.2187,15.5191,417100.0],["2010-12-17",15.4312,15.6143,15.3066,15.5264,1179700.0],["2010-12-20",15.5191,15.7389,15.3872,15.7242,462000.0],["2010-12-21",15.7096,15.8928,15.673,15.8635,261200.0],["2010-12-22",15.8781,16.1639,15.8415,16.1199,264800.0],["2010-12-23",16.1639,16.2738,16.0979,16.2152,248900.0],["2010-12-27",16.0833,16.7501,15.9954,16.6182,266200.0],["2010-12-28",16.5742,16.8233,16.5302,16.7867,173800.0],["2010-12-29",16.7061,17.0431,16.6182,17.0431,264200.0],["2010-12-30",17.0578,17.4022,17.0431,17.2923,415300.0],["2010-12-31",17.3436,17.3802,16.8307,16.8893,224700.0],["2011-01-03",17.0358,17.241,16.8673,16.9699,278500.0],["2011-01-04",16.9406,17.2263,16.9113,17.1604,431500.0],["2011-01-05",17.1018,17.4168,16.9992,17.3802,256000.0],["2011-01-06",17.2703,17.2923,17.0432,17.263,190500.0],["2011-01-07",17.1897,17.5854,17.0798,17.5854,285700.0],["2011-01-10",17.5341,17.7026,17.3949,17.6733,206900.0],["2011-01-11",18.0909,18.4866,17.7466,17.8565,928800.0],["2011-01-12",18.0396,18.5599,18.025,18.3401,416900.0],["2011-01-13",18.3108,18.4353,18.2228,18.4134,412700.0],["2011-01-14",18.3621,18.7357,18.1862,18.6478,505800.0],["2011-01-18",18.45,18.5892,18.0397,18.4207,376200.0],["2011-01-19",18.3767,18.4646,17.7026,17.7905,471900.0],["2011-01-20",17.6513,17.9664,17.4388,17.8272,227500.0],["2011-01-21",17.9151,18.2082,17.9151,18.0323,124300.0],["2011-01-24",17.9004,18.2815,17.7979,18.2815,201200.0],["2011-01-25",18.1569,18.3254,18.1129,18.2009,261900.0],["2011-01-26",18.1935,18.4427,18.1715,18.4427,523000.0],["2011-01-27",18.3181,18.4573,18.3181,18.428,340400.0],["2011-01-28",18.4207,18.4426,18.0983,18.3181,486300.0],["2011-01-31",18.2888,18.362,18.2082,18.2668,480900.0],["2011-02-01",18.362,18.5452,18.2009,18.5452,555300.0],["2011-02-02",18.4793,18.5892,18.4207,18.4427,275300.0],["2011-02-03",18.3914,18.5306,18.3181,18.472,189200.0],["2011-02-04",18.472,18.5159,18.3767,18.5159,196800.0],["2011-02-07",18.5013,18.9702,18.4939,18.9263,270900.0],["2011-02-08",18.8456,18.9775,18.7724,18.9409,139600.0],["2011-02-09",18.9189,19.0362,18.9189,18.9556,172400.0],["2011-02-10",18.8603,19.1387,18.8603,18.9629,547800.0],["2011-02-11",18.9556,19.0728,18.9189,18.9409,385000.0],["2011-02-14",18.9116,18.9849,18.787,18.9263,266000.0],["2011-02-15",18.8676,18.9849,18.8017,18.8969,211900.0],["2011-02-16",18.93,19.1655,18.8859,19.1581,1000900.0],["2011-02-17",19.1949,19.2023,18.9448,19.1655,212000.0],["2011-02-18",19.1655,19.4009,19.0698,19.3862,664400.0],["2011-02-22",19.32,19.4892,19.0257,19.4524,340500.0],["2011-02-23",19.4965,19.4965,19.2538,19.445,615600.0],["2011-02-24",19.2611,19.4966,18.7976,19.011,1523300.0],["2011-02-25",18.8933,19.1287,17.9589,18.6063,1620900.0],["2011-02-28",18.7829,18.8197,18.4445,18.7608,443700.0],["2011-03-01",18.7903,18.9668,18.6946,18.7755,288700.0],["2011-03-02",18.7461,19.0845,18.7167,19.0478,388000.0],["2011-03-03",18.9668,19.1434,18.7903,19.0625,426300.0],["2011-03-04",19.1949,19.1949,18.518,18.6725,298300.0],["2011-03-07",18.6652,18.6652,17.9957,18.0987,430700.0],["2011-03-08",18.1281,18.3856,18.0619,18.2385,216100.0],["2011-03-09",18.2458,18.3194,18.1134,18.2826,178300.0],["2011-03-10",18.2605,18.2973,17.9295,18.0398,179700.0],["2011-03-11",17.8412,18.0545,17.6646,17.9957,165000.0],["2011-03-14",17.8706,18.0325,17.8044,17.9957,160100.0],["2011-03-15",17.4807,18.393,17.4807,18.3047,371700.0],["2011-03-16",18.209,18.7093,18.1649,18.6505,337300.0],["2011-03-17",18.6946,18.8638,18.5254,18.6063,274600.0],["2011-03-18",18.702,19.0698,18.5107,18.9889,496800.0],["2011-03-21",19.2243,19.3126,19.0698,19.2243,311700.0],["2011-03-22",19.2979,19.32,19.1287,19.2758,129200.0],["2011-03-23",19.2538,19.2979,19.0993,19.2464,189300.0],["2011-03-24",19.2979,19.3347,18.9668,18.9889,1319600.0],["2011-03-25",19.0772,19.0919,18.7314,18.9448,603900.0],["2011-03-28",19.1287,19.3273,19.011,19.2538,953800.0],["2011-03-29",19.217,20.2911,19.1949,20.2249,1229200.0],["2011-03-30",20.269,20.7546,20.269,20.6075,338800.0],["2011-03-31",20.6369,20.7841,20.3721,20.7105,218700.0],["2011-04-01",20.7988,21.0268,20.6369,20.9827,522300.0],["2011-04-04",21.0636,21.1078,20.9018,20.9974,277300.0],["2011-04-05",20.9533,21.2917,20.8723,20.9238,453200.0],["2011-04-06",20.762,20.7693,20.144,20.3941,771100.0],["2011-04-07",20.3941,20.5266,20.0557,20.0851,221000.0],["2011-04-08",20.1661,20.3721,20.0778,20.2764,402400.0],["2011-04-11",20.247,20.3206,20.1293,20.2323,301600.0],["2011-04-12",20.2028,20.2911,20.1293,20.2323,341900.0],["2011-04-13",20.3353,20.4309,20.2102,20.2838,165700.0],["2011-04-14",20.2176,20.4015,20.2176,20.3353,171200.0],["2011-04-15",20.2911,20.659,20.2617,20.6296,217200.0],["2011-04-18",20.4456,20.9165,20.4456,20.9165,275700.0],["2011-04-19",20.9165,20.9606,20.4456,20.5413,269000.0],["2011-04-20",20.7105,20.968,20.6663,20.8871,123700.0],["2011-04-21",20.8944,21.2402,20.7914,21.2034,174200.0],["2011-04-25",21.2108,21.5051,21.2034,21.4389,378300.0],["2011-04-26",21.4903,22.0642,21.4756,21.9906,566400.0],["2011-04-27",21.9686,22.1378,21.689,22.1231,381200.0],["2011-04-28",22.0716,22.2702,21.9612,22.1819,210800.0],["2011-04-29",22.1672,23.2634,22.0201,23.0059,567000.0],["2011-05-02",23.2708,23.3591,22.1157,22.1672,707900.0],["2011-05-03",21.6375,22.2114,21.4094,21.9097,862900.0],["2011-05-04",21.4094,21.8509,20.8723,20.9533,695300.0],["2011-05-05",20.7767,21.2402,20.7326,21.1887,324500.0],["2011-05-06",21.3064,21.4683,20.9753,21.0121,302600.0],["2011-05-09",20.9901,20.9974,20.6075,20.9091,489300.0],["2011-05-10",20.9091,21.2696,20.762,21.1813,348100.0],["2011-05-11",21.2034,21.2328,20.6148,20.9606,443000.0],["2011-05-12",20.8503,21.1225,20.5192,20.8576,356000.0],["2011-05-13",20.8429,20.9606,20.3647,20.4824,182300.0],["2011-05-16",20.4309,20.4309,19.8571,20.041,278200.0],["2011-05-17",19.938,19.9674,19.7026,19.835,231400.0],["2011-05-18",19.883,20.2744,19.6688,20.1267,443000.0],["2011-05-19",20.2375,20.4886,20.0307,20.3631,383900.0],["2011-05-20",20.3114,20.4296,19.979,20.1637,249600.0],["2011-05-23",19.9642,19.9938,19.654,19.9569,209300.0],["2011-05-24",19.9421,20.0233,19.6319,19.7722,255800.0],["2011-05-25",19.691,19.9642,19.5506,19.8904,185900.0],["2011-05-26",19.8682,19.8904,19.654,19.7648,395100.0],["2011-05-27",19.8461,20.3335,19.8165,20.2818,318200.0],["2011-05-31",20.0898,20.496,20.0012,20.4739,236200.0],["2011-06-01",20.4443,20.4813,19.7722,19.8313,421600.0],["2011-06-02",19.8313,19.8978,19.654,19.8313,204400.0],["2011-06-03",19.6245,19.8018,19.462,19.5506,573400.0],["2011-06-06",19.558,19.7205,19.2183,19.4546,482600.0],["2011-06-07",19.5137,19.6245,19.2921,19.3364,359100.0],["2011-06-08",19.1739,19.2995,18.9671,19.041,615200.0],["2011-06-09",19.0927,19.2626,18.9154,19.2035,251800.0],["2011-06-10",19.1666,19.1813,18.9376,18.9819,270300.0],["2011-06-13",18.908,18.9967,18.5831,18.6939,462500.0],["2011-06-14",18.8268,18.9967,18.6052,18.8785,313800.0],["2011-06-15",18.7751,18.8046,18.4132,18.6643,410400.0],["2011-06-16",18.5757,18.9081,18.5757,18.8564,489100.0],["2011-06-17",18.9671,19.0484,18.5092,18.5683,543000.0],["2011-06-20",18.3763,19.0262,18.3763,18.9228,316400.0],["2011-06-21",19.041,19.5137,19.0336,19.4546,382700.0],["2011-06-22",19.3217,19.4915,19.2109,19.2552,281300.0],["2011-06-23",19.0705,19.1961,18.7456,19.1739,225200.0],["2011-06-24",19.1739,19.2921,18.8342,18.9228,168100.0],["2011-06-27",18.8268,19.2847,18.7677,19.1813,245600.0],["2011-06-28",19.2478,19.3881,19.1887,19.2478,142000.0],["2011-06-29",19.4472,19.8018,19.2921,19.6984,230400.0],["2011-06-30",19.7796,20.3335,19.7796,20.304,260700.0],["2011-07-01",20.2597,20.4665,20.2006,20.304,266900.0],["2011-07-05",20.3335,20.3779,20.0012,20.1637,189000.0],["2011-07-06",20.1046,20.2892,19.9125,20.2523,177000.0],["2011-07-07",20.3631,21.1238,20.2892,20.917,414300.0],["2011-07-08",20.6954,20.9096,20.5847,20.8875,165600.0],["2011-07-11",20.6733,20.7398,20.304,20.4,175600.0],["2011-07-12",20.3483,20.5477,20.2892,20.3779,149200.0],["2011-07-13",20.5034,21.1312,20.4665,20.9023,384200.0],["2011-07-14",20.9613,21.1903,20.9244,21.0057,341800.0],["2011-07-15",21.1017,21.1312,20.8505,21.013,308700.0],["2011-07-18",20.9466,20.9761,20.4665,20.5182,263800.0],["2011-07-19",20.5699,20.8136,20.0455,20.2006,334200.0],["2011-07-20",20.2375,20.6142,20.1046,20.5773,160400.0],["2011-07-21",20.7176,20.7915,20.5034,20.7028,128300.0],["2011-07-22",20.6807,20.7176,19.9421,20.5477,177400.0],["2011-07-25",20.592,21.8846,20.4886,21.2642,850600.0],["2011-07-26",21.2272,21.242,20.6068,20.8062,224000.0],["2011-07-27",20.7545,20.7545,20.1932,20.6954,309300.0],["2011-07-28",20.6659,20.7545,20.1267,20.1858,202700.0],["2011-07-29",20.0233,20.4443,19.8091,20.2301,206800.0],["2011-08-01",20.4148,20.4296,19.9495,20.2154,379600.0],["2011-08-02",20.2301,21.0943,20.1046,20.1637,543200.0],["2011-08-03",20.171,20.2301,19.6836,20.2154,216700.0],["2011-08-04",20.0012,20.0012,18.8933,19.0558,612000.0],["2011-08-05",16.5962,18.6791,16.3747,17.6524,1693300.0],["2011-08-08",17.2979,17.4752,15.9093,15.9684,1130900.0],["2011-08-09",15.9094,16.936,15.6287,16.9065,653100.0],["2011-08-10",16.8991,17.1354,16.5372,16.5667,640000.0],["2011-08-11",16.6923,16.9803,16.4042,16.803,761500.0],["2011-08-12",16.9212,17.0985,16.6701,17.0689,620800.0],["2011-08-15",17.2831,17.5343,17.0099,17.3053,545200.0],["2011-08-16",17.2831,17.2831,16.7587,17.0616,344800.0],["2011-08-17",17.2568,17.3607,16.8411,16.9005,362000.0],["2011-08-18",16.6407,16.6407,15.7946,15.9282,353700.0],["2011-08-19",15.854,16.3884,15.7278,15.8836,521200.0],["2011-08-22",16.2399,16.3141,15.9579,16.084,437800.0],["2011-08-23",16.1805,16.8931,16.0544,16.8485,324700.0],["2011-08-24",16.7892,17.2271,16.6036,16.7966,416100.0],["2011-08-25",16.9599,16.997,16.1731,16.329,259900.0],["2011-08-26",16.2102,16.9821,15.9653,16.9376,278800.0],["2011-08-29",17.0935,17.331,16.8857,17.0564,173100.0],["2011-08-30",17.0044,17.2864,16.7966,17.1974,203100.0],["2011-08-31",17.2642,17.6353,16.9599,17.0638,325900.0],["2011-09-01",17.0044,17.1751,16.5888,16.6927,284000.0],["2011-09-02",16.4106,16.4997,16.1434,16.1657,138900.0],["2011-09-06",15.802,15.8911,15.609,15.8836,182800.0],["2011-09-07",16.0098,16.3809,15.9727,16.2993,424600.0],["2011-09-08",16.2251,16.3216,15.9801,16.0766,167400.0],["2011-09-09",15.9653,16.136,15.5496,15.8317,215800.0],["2011-09-12",15.6536,15.802,15.2602,15.7426,180900.0],["2011-09-13",15.802,16.136,15.7872,16.0172,189200.0],["2011-09-14",16.1063,16.4403,15.9653,16.3958,747000.0],["2011-09-15",16.4997,16.5368,16.0618,16.2919,173100.0],["2011-09-16",16.2919,16.329,15.995,16.1063,255100.0],["2011-09-19",15.7575,15.9282,15.4012,15.609,336000.0],["2011-09-20",15.609,16.1731,15.5942,16.1063,386500.0],["2011-09-21",16.0766,16.277,15.3938,15.4457,235600.0],["2011-09-22",15.082,15.1934,14.8445,15.0895,511900.0],["2011-09-23",15.0598,15.6164,15.0524,15.2453,357000.0],["2011-09-26",15.3641,15.416,15.1711,15.2973,262900.0],["2011-09-27",15.6907,16.1583,15.5571,15.6981,237200.0],["2011-09-28",15.7352,15.8094,15.1043,15.2527,396400.0],["2011-09-29",15.5125,15.6758,14.9336,15.2379,441200.0],["2011-09-30",15.0598,15.3715,14.7777,14.9855,435900.0],["2011-10-03",14.7703,14.7777,14.1914,14.4215,1335200.0],["2011-10-04",14.2804,14.7629,14.1097,14.4734,1600000.0],["2011-10-05",14.5847,14.5847,14.3398,14.4734,730800.0],["2011-10-06",14.4066,14.5476,14.1988,14.2507,989800.0],["2011-10-07",14.3769,14.414,13.8574,14.0058,1751200.0],["2011-10-10",14.2359,14.4957,14.1691,14.3992,493600.0],["2011-10-11",14.3176,14.3547,13.8648,14.1023,1087400.0],["2011-10-12",14.3695,14.3695,13.8871,13.9167,1380700.0],["2011-10-13",13.8351,13.9613,13.4937,13.605,962100.0],["2011-10-14",13.8128,13.8277,13.3749,13.8203,987200.0],["2011-10-17",13.8351,13.9464,13.6273,13.8277,1003500.0],["2011-10-18",13.8054,14.0578,13.6495,13.9687,747100.0],["2011-10-19",13.9019,13.991,13.6792,13.746,581900.0],["2011-10-20",13.7609,14.2656,13.7089,14.0875,601500.0],["2011-10-21",14.273,14.3621,13.9761,14.0429,465900.0],["2011-10-24",14.1171,14.4957,14.0652,14.3769,545800.0],["2011-10-25",14.3398,14.414,14.2062,14.2136,476000.0],["2011-10-26",14.414,14.5031,14.1171,14.2433,467400.0],["2011-10-27",14.5996,15.468,14.5996,15.3492,806600.0],["2011-10-28",15.3047,16.188,15.1414,16.0989,1055600.0],["2011-10-31",15.8911,16.3809,14.7777,14.8,830100.0],["2011-11-01",13.3526,15.082,13.2858,14.7777,1612500.0],["2011-11-02",15.1191,15.2973,14.8816,15.1637,808300.0],["2011-11-03",15.3047,15.9801,15.1043,15.6684,709600.0],["2011-11-04",15.5348,15.6164,15.0524,15.2824,503900.0],["2011-11-07",15.2453,15.6239,15.134,15.6016,365000.0],["2011-11-08",15.661,15.8688,15.3938,15.5645,395300.0],["2011-11-09",15.2528,15.2899,14.9633,15.0524,384900.0],["2011-11-10",15.2305,15.2305,14.8445,14.9113,291000.0],["2011-11-11",14.993,15.3492,14.9633,15.2379,186500.0],["2011-11-14",15.2156,15.2231,14.6738,14.7555,399600.0],["2011-11-15",14.7035,14.7777,14.5328,14.6738,491000.0],["2011-11-16",14.6387,15.8256,14.5865,15.4225,845400.0],["2011-11-17",15.4151,15.6166,15.3106,15.4449,586400.0],["2011-11-18",15.5047,15.7286,15.4673,15.6166,593800.0],["2011-11-21",15.3703,15.4972,14.9597,15.0792,539700.0],["2011-11-22",15.0418,15.1165,14.6761,14.7059,344100.0],["2011-11-23",14.5268,14.5939,14.2207,14.3177,467000.0],["2011-11-25",14.2729,14.3924,14.1535,14.2132,143200.0],["2011-11-28",14.5641,14.7806,14.4596,14.5939,308600.0],["2011-11-29",14.5939,14.6537,14.3625,14.3999,384800.0],["2011-11-30",14.8627,15.3703,14.6985,15.3554,239400.0],["2011-12-01",15.3778,15.6316,15.221,15.2956,340700.0],["2011-12-02",15.4524,15.5644,15.2583,15.4151,468300.0],["2011-12-05",15.6017,15.6017,15.1016,15.1538,419700.0],["2011-12-06",15.221,15.2285,14.8925,14.9672,272400.0],["2011-12-07",14.9597,15.0269,14.803,14.9523,664500.0],["2011-12-08",14.8403,14.9,14.5865,14.6089,245500.0],["2011-12-09",14.6462,14.9448,14.5342,14.9,391400.0],["2011-12-12",14.9597,15.43,14.7582,15.4151,597800.0],["2011-12-13",15.4225,15.5868,14.8701,15.0344,575000.0],["2011-12-14",14.9149,15.0344,14.788,14.8552,433200.0],["2011-12-15",14.9821,14.9821,14.7208,14.7731,346600.0],["2011-12-16",14.8776,15.3031,14.8104,14.9747,415300.0],["2011-12-19",15.0941,15.3554,14.9672,15.333,369300.0],["2011-12-20",15.6316,16.4751,15.542,16.2661,778800.0],["2011-12-21",16.1317,16.2511,15.5868,16.1765,679500.0],["2011-12-22",16.1989,16.9753,16.1765,16.7513,523200.0],["2011-12-23",16.8483,16.9678,16.49,16.5721,323000.0],["2011-12-27",16.5945,16.811,16.3482,16.6991,139400.0],["2011-12-28",16.5647,16.6543,16.3183,16.3781,269200.0],["2011-12-29",16.393,16.5647,16.2512,16.4303,123000.0],["2011-12-30",16.3781,16.602,16.2213,16.4826,152900.0],["2012-01-03",16.7065,16.8036,15.9974,16.3109,569400.0],["2012-01-04",16.2959,16.6543,16.2138,16.49,276000.0],["2012-01-05",16.3855,16.3855,16.0048,16.0944,258000.0],["2012-01-06",16.1317,16.1317,15.7958,15.9003,223400.0],["2012-01-09",15.9749,15.9973,15.6465,15.8257,191500.0],["2012-01-10",15.975,16.4229,15.975,16.184,244100.0],["2012-01-11",16.1242,16.281,15.9824,16.0048,171900.0],["2012-01-12",16.0496,16.0944,15.6988,15.9899,197100.0],["2012-01-13",15.9451,16.0795,15.7211,15.8406,123500.0],["2012-01-17",16.0944,16.1989,15.6689,15.7809,126300.0],["2012-01-18",15.7809,16.1392,15.6017,16.072,343800.0],["2012-01-19",16.0869,17.0275,16.0869,16.7886,553700.0],["2012-01-20",16.8484,17.341,16.6319,17.3186,556100.0],["2012-01-23",17.5724,18.1025,17.1693,17.2365,517800.0],["2012-01-24",17.1619,17.662,16.9902,17.5351,354300.0],["2012-01-25",17.4754,17.7367,17.2664,17.6471,170800.0],["2012-01-26",17.7665,17.7665,17.3112,17.5501,182700.0],["2012-01-27",17.2962,17.6247,17.0499,17.3933,368400.0],["2012-01-30",17.2962,17.4381,17.2141,17.3485,130300.0],["2012-01-31",17.4829,17.6247,17.356,17.5799,170500.0],["2012-02-01",17.6994,17.7665,17.5277,17.6098,196700.0],["2012-02-02",17.6471,17.8785,17.4679,17.6322,141900.0],["2012-02-03",17.8039,18.6026,17.7964,18.4309,573200.0],["2012-02-06",18.3787,18.4757,18.2144,18.416,553200.0],["2012-02-07",18.4608,18.4608,18.1472,18.1995,305800.0],["2012-02-08",18.2667,18.3189,18.0801,18.1248,221500.0],["2012-02-09",18.207,18.3712,18.0129,18.0726,374200.0],["2012-02-10",17.9457,18.0726,17.6247,17.9532,338600.0],["2012-02-13",18.1099,18.3637,18.0577,18.2741,260600.0],["2012-02-14",18.2219,18.3712,18.0129,18.1099,150900.0],["2012-02-15",18.2322,18.5247,18.2097,18.4647,647200.0],["2012-02-16",18.4122,19.4997,18.3372,18.9972,1077800.0],["2012-02-17",18.9972,19.1622,18.8772,18.9897,557500.0],["2012-02-21",18.9597,19.3272,18.8397,19.1397,556000.0],["2012-02-22",19.0497,19.2822,19.0047,19.1472,472100.0],["2012-02-23",19.2072,19.4472,18.9597,19.2147,469500.0],["2012-02-24",19.1997,19.4546,19.0272,19.3496,486100.0],["2012-02-27",19.1697,19.2822,19.0047,19.1397,394200.0],["2012-02-28",18.4872,18.9297,17.5197,17.9247,1409000.0],["2012-02-29",18.2172,18.5922,18.0222,18.3147,1638900.0],["2012-03-01",18.3822,18.4572,18.0222,18.2622,502000.0],["2012-03-02",18.2697,18.4347,17.8872,17.9022,309000.0],["2012-03-05",17.8797,18.0372,17.7597,17.8497,346400.0],["2012-03-06",17.7222,17.7522,17.4822,17.5797,412500.0],["2012-03-07",17.5572,17.6397,17.4897,17.5197,190900.0],["2012-03-08",17.6097,17.8122,17.4822,17.7447,289200.0],["2012-03-09",17.7372,17.9472,17.6472,17.7072,178400.0],["2012-03-12",17.7597,17.9472,17.6397,17.7447,271800.0],["2012-03-13",17.8272,17.8947,17.5797,17.7372,240900.0],["2012-03-14",17.6997,17.7597,17.3472,17.5197,360400.0],["2012-03-15",17.5047,17.7222,17.4147,17.6847,260200.0],["2012-03-16",17.7972,17.9697,17.6697,17.9022,380000.0],["2012-03-19",17.8647,18.1422,17.7822,18.1272,370100.0],["2012-03-20",17.9847,17.9847,17.6772,17.7072,306100.0],["2012-03-21",17.6847,17.8722,17.6397,17.6622,250100.0],["2012-03-22",17.5272,17.6247,17.3622,17.4222,135000.0],["2012-03-23",17.2947,17.4747,17.1972,17.4747,140400.0],["2012-03-26",17.6172,17.7897,17.5272,17.6622,557900.0],["2012-03-27",17.6997,18.0072,17.6772,17.8797,475400.0],["2012-03-28",17.9172,18.1647,17.7147,17.9847,450600.0],["2012-03-29",18.0147,18.1347,17.4897,17.8047,229600.0],["2012-03-30",17.8497,18.0147,17.6847,17.8197,237100.0],["2012-04-02",17.7597,17.9097,17.5947,17.7147,309700.0],["2012-04-03",17.7297,17.7747,17.4147,17.4747,236800.0],["2012-04-04",17.3172,17.3622,16.9797,17.0397,264300.0],["2012-04-05",16.9572,17.0697,16.7847,16.9572,531000.0],["2012-04-09",16.7247,16.8822,16.6272,16.7472,449800.0],["2012-04-10",16.6422,16.6647,15.9897,16.0347,1035100.0],["2012-04-11",16.1547,16.2522,16.0872,16.1997,516300.0],["2012-04-12",16.2447,16.2897,16.0047,16.0422,661800.0],["2012-04-13",16.0047,16.0047,15.7272,15.8172,1354600.0],["2012-04-16",15.8097,15.9897,15.7647,15.9147,303900.0],["2012-04-17",15.9972,16.0422,15.8547,15.8997,329300.0],["2012-04-18",15.8997,15.9072,15.5847,15.6597,221800.0],["2012-04-19",15.6372,15.8172,15.5922,15.6972,335000.0],["2012-04-20",15.8097,15.8847,15.6747,15.6822,167000.0],["2012-04-23",15.5022,15.5022,15.2922,15.3597,292100.0],["2012-04-24",15.3297,15.5022,15.0372,15.2322,847400.0],["2012-04-25",15.3747,15.5247,15.1647,15.4647,340100.0],["2012-04-26",15.4497,15.5547,15.3972,15.4497,175600.0],["2012-04-27",15.5322,15.8622,15.4647,15.8397,491700.0],["2012-04-30",15.7797,15.8547,15.6522,15.8472,347000.0],["2012-05-01",15.8397,15.9297,15.7347,15.7422,391800.0],["2012-05-02",15.6597,15.8547,15.6147,15.8097,285000.0],["2012-05-03",15.7797,16.4022,15.7572,16.3197,1012800.0],["2012-05-04",16.2072,16.3647,16.0347,16.2072,596200.0],["2012-05-07",16.1772,16.2372,15.8847,15.9522,333900.0],["2012-05-08",15.8697,15.9672,15.5547,15.9372,451500.0],["2012-05-09",15.8022,15.8472,15.4197,15.5397,377400.0],["2012-05-10",15.6672,16.0797,15.6372,15.6597,364100.0],["2012-05-11",15.6597,15.7797,15.3222,15.4272,319600.0],["2012-05-14",15.2922,15.3972,14.8497,15.2847,587100.0],["2012-05-15",15.2622,15.6222,15.1947,15.4572,437700.0],["2012-05-16",15.4821,15.8893,15.3765,15.4218,370200.0],["2012-05-17",15.3162,15.4218,14.5168,14.6224,801800.0],["2012-05-18",14.6526,15.369,14.6526,15.0447,679400.0],["2012-05-21",15.1277,15.2408,14.8713,15.0372,417600.0],["2012-05-22",15.0221,15.1654,14.7129,14.7808,537600.0],["2012-05-23",14.7506,15.0221,14.6224,14.9542,745000.0],["2012-05-24",14.9316,14.9693,14.8034,14.8939,488100.0],["2012-05-25",14.9165,15.1352,14.8637,15.0749,323400.0],["2012-05-29",15.1654,15.6103,15.1654,15.3841,235800.0],["2012-05-30",15.2785,15.4595,15.0447,15.2031,638600.0],["2012-05-31",15.2257,15.3162,14.8109,14.9467,429300.0],["2012-06-01",14.7808,14.7808,14.4565,14.728,594300.0],["2012-06-04",14.728,14.7657,14.2001,14.3434,366400.0],["2012-06-05",14.268,14.6827,14.2227,14.6073,353600.0],["2012-06-06",14.728,15.188,14.6978,15.105,654300.0],["2012-06-07",15.1955,15.2483,14.7054,14.8939,579500.0],["2012-06-08",14.8486,15.2182,14.7204,14.9693,418700.0],["2012-06-11",15.0296,15.09,14.5017,14.5244,384200.0],["2012-06-12",14.5621,14.7431,14.4565,14.7204,311600.0],["2012-06-13",14.6677,15.0523,14.3962,14.5168,415700.0],["2012-06-14",14.5168,14.7054,14.4942,14.6149,200600.0],["2012-06-15",14.645,15.1654,14.5395,15.1503,530400.0],["2012-06-18",15.105,15.4444,14.9919,15.3162,558600.0],["2012-06-19",15.3841,15.6933,15.2785,15.5877,212500.0],["2012-06-20",15.6405,15.6556,15.4142,15.4519,187100.0],["2012-06-21",15.4595,15.4595,14.8411,14.8562,240700.0],["2012-06-22",14.9316,14.9995,14.7581,14.8109,361400.0],["2012-06-25",14.6526,14.9316,14.4942,14.9165,376100.0],["2012-06-26",14.9165,15.2785,14.9014,15.1201,483600.0],["2012-06-27",15.1126,15.5198,15.0372,15.4444,326900.0],["2012-06-28",15.3237,15.5726,15.105,15.4595,561700.0],["2012-06-29",15.7461,16.1533,15.5801,16.0251,339800.0],["2012-07-02",15.9723,16.6208,15.8742,16.4398,637700.0],["2012-07-03",16.5303,16.9074,16.2966,16.568,191700.0],["2012-07-05",16.4851,16.5831,16.1684,16.5152,465800.0],["2012-07-06",16.3795,16.5002,16.1834,16.2739,314000.0],["2012-07-09",16.2362,16.2966,16.1457,16.2438,269600.0],["2012-07-10",16.3343,16.4926,16.0477,16.1156,312100.0],["2012-07-11",16.0703,16.2362,15.9421,16.1834,345100.0],["2012-07-12",16.0854,16.3418,16.0703,16.2513,316900.0],["2012-07-13",16.289,16.4097,16.2287,16.2589,187600.0],["2012-07-16",16.289,16.3116,15.8742,15.9497,295800.0],["2012-07-17",15.9874,16.0175,15.7536,15.8365,329900.0],["2012-07-18",15.8365,16.01,15.7913,15.8592,329600.0],["2012-07-19",15.8893,15.9346,15.731,15.8064,258100.0],["2012-07-20",15.6631,15.829,15.3464,15.55,313700.0],["2012-07-23",15.271,15.4519,15.0975,15.4519,589600.0],["2012-07-24",15.467,15.5651,15.2257,15.2408,341800.0],["2012-07-25",15.3087,15.7611,15.286,15.6254,340200.0],["2012-07-26",15.8139,15.9874,15.746,15.8893,269200.0],["2012-07-27",15.9044,16.5379,15.829,16.3267,744100.0],["2012-07-30",16.3116,16.4398,16.0477,16.108,339100.0],["2012-07-31",16.0779,16.2136,15.8215,15.8893,547200.0],["2012-08-01",15.9572,16.0628,15.3313,15.3614,638000.0],["2012-08-02",15.007,15.1201,13.4309,14.3358,3804600.0],["2012-08-03",14.3283,14.4716,14.0794,14.3434,2339900.0],["2012-08-06",14.3132,14.464,14.2529,14.3283,1010600.0],["2012-08-07",14.3585,14.4867,14.1775,14.2981,1008000.0],["2012-08-08",14.2303,14.3509,14.0945,14.2227,928500.0],["2012-08-09",14.268,14.4716,14.1624,14.3132,347500.0],["2012-08-10",14.2604,14.5545,14.2604,14.449,581600.0],["2012-08-13",14.4037,14.5319,14.3132,14.4867,342600.0],["2012-08-14",14.6073,14.6903,14.2981,14.464,673400.0],["2012-08-15",14.6485,14.7547,14.4208,14.6105,479200.0],["2012-08-16",14.6409,14.8914,14.5346,14.8079,267500.0],["2012-08-17",14.823,14.8382,14.7168,14.7244,152400.0],["2012-08-20",14.7092,15.0128,14.5726,14.8914,345300.0],["2012-08-21",14.9217,15.1191,14.8914,15.028,434600.0],["2012-08-22",14.9293,15.0507,14.8838,14.8989,525800.0],["2012-08-23",14.8914,14.9065,14.7092,14.7851,233400.0],["2012-08-24",14.7623,14.9445,14.732,14.8534,410100.0],["2012-08-27",14.8838,14.9445,14.5346,14.5802,493000.0],["2012-08-28",14.5953,14.7396,14.436,14.6485,195800.0],["2012-08-29",14.6788,14.7092,14.5878,14.6561,172000.0],["2012-08-30",13.9806,14.1779,13.6542,13.9654,3116400.0],["2012-08-31",14.0944,14.2462,13.8212,14.1627,857900.0],["2012-09-04",14.1703,14.2386,13.8971,14.0185,860300.0],["2012-09-05",13.9882,14.2083,13.8136,14.1324,336200.0],["2012-09-06",14.2007,14.3828,14.1172,14.2083,452700.0],["2012-09-07",14.2766,14.2766,14.0944,14.2234,547100.0],["2012-09-10",14.2234,14.2614,14.102,14.231,563400.0],["2012-09-11",14.2842,14.5346,14.1931,14.4587,547200.0],["2012-09-12",14.5119,14.7699,14.4967,14.732,424700.0],["2012-09-13",14.6864,14.8382,14.5953,14.7927,435500.0],["2012-09-14",14.861,15.2784,14.8155,14.9521,680400.0],["2012-09-17",14.9369,14.9369,14.6409,14.6788,273600.0],["2012-09-18",14.6257,15.1115,14.6257,14.8458,420500.0],["2012-09-19",14.8838,14.8838,14.6257,14.6409,373900.0],["2012-09-20",14.4891,14.6257,14.4208,14.5878,635600.0],["2012-09-21",14.6029,14.7623,14.5422,14.6485,663600.0],["2012-09-24",14.7016,15.0204,14.5119,14.861,605100.0],["2012-09-25",14.9976,15.491,14.9369,15.4302,1998700.0],["2012-09-26",15.3999,15.4758,15.0735,15.2405,1131200.0],["2012-09-27",15.3467,15.4151,15.0507,15.0659,533500.0],["2012-09-28",15.0887,15.2557,14.4587,14.5953,1672700.0],["2012-10-01",14.6637,14.8079,14.5422,14.7092,1835900.0],["2012-10-02",14.7092,14.7927,14.5422,14.6485,643100.0],["2012-10-03",14.7092,15.0887,14.4284,15.0811,685200.0],["2012-10-04",15.2633,15.4151,15.1039,15.2405,315900.0],["2012-10-05",15.3695,15.4226,15.2177,15.3619,441400.0],["2012-10-08",15.3695,15.6655,15.2936,15.5744,306300.0],["2012-10-09",15.5972,15.5972,15.2481,15.3316,301100.0],["2012-10-10",15.3316,15.4151,15.1115,15.4075,493400.0],["2012-10-11",15.491,15.9388,15.4454,15.8629,648200.0],["2012-10-12",15.8553,16.1133,15.6807,15.7414,327300.0],["2012-10-15",15.8173,16.0147,15.5061,15.6579,454400.0],["2012-10-16",15.7566,15.9388,15.5517,15.6276,421400.0],["2012-10-17",15.7187,15.787,15.6048,15.7566,293100.0],["2012-10-18",15.7262,15.8401,15.6503,15.787,280800.0],["2012-10-19",15.6352,16.0602,15.6352,15.7718,608200.0],["2012-10-22",15.7414,16.0906,15.6276,16.0906,605100.0],["2012-10-23",15.9312,16.1057,15.6048,16.0981,554600.0],["2012-10-24",16.1437,16.1665,15.8325,15.9995,519400.0],["2012-10-25",16.1437,16.2803,15.8932,16.0071,540000.0],["2012-10-26",15.9919,16.0982,15.62,15.8325,707300.0],["2012-10-31",16.0298,17.8894,15.8097,17.0697,1857300.0],["2012-11-01",17.1304,17.3277,16.7129,16.8268,1059400.0],["2012-11-02",16.9027,16.9862,16.3334,16.4625,689600.0],["2012-11-05",16.4397,16.5611,16.0298,16.5459,580100.0],["2012-11-06",16.5915,16.8116,16.3334,16.7357,401300.0],["2012-11-07",16.5384,17.0621,16.4321,16.8723,828800.0],["2012-11-08",16.8116,16.9558,16.1057,16.174,662100.0],["2012-11-09",16.1665,16.3258,16.0981,16.212,531200.0],["2012-11-12",16.2499,16.3714,15.8932,15.9388,572500.0],["2012-11-13",15.8629,16.0374,15.7414,15.787,295500.0],["2012-11-14",15.8656,16.1405,15.6518,15.6595,723800.0],["2012-11-15",15.69,16.0412,15.69,15.8503,415300.0],["2012-11-16",15.9038,16.3848,15.858,16.1634,609900.0],["2012-11-19",16.3008,16.3466,16.087,16.1634,310300.0],["2012-11-20",16.1557,16.3695,16.1557,16.2168,300900.0],["2012-11-21",16.1863,16.3619,15.9038,16.3161,490300.0],["2012-11-23",16.3772,16.5375,16.1176,16.5299,226700.0],["2012-11-26",16.4993,16.7589,16.4764,16.7207,287500.0],["2012-11-27",16.7436,16.8811,16.5757,16.7971,350000.0],["2012-11-28",16.7436,17.1101,16.6673,17.1025,449400.0],["2012-11-29",17.133,17.3468,17.0032,17.2552,319200.0],["2012-11-30",17.3392,17.4995,17.2094,17.4919,577800.0],["2012-12-03",17.4537,17.5224,17.0414,17.2094,369300.0],["2012-12-04",17.1406,17.2552,16.736,16.8276,624200.0],["2012-12-05",16.8658,17.0261,16.7971,16.9345,589500.0],["2012-12-06",17.0032,17.0109,16.6978,16.8887,358300.0],["2012-12-07",16.9879,17.0261,15.858,16.171,1630200.0],["2012-12-10",16.1786,16.3313,15.8122,16.1023,1168500.0],["2012-12-11",16.1786,16.3848,16.1023,16.1481,230200.0],["2012-12-12",16.1634,16.3084,16.0107,16.255,362800.0],["2012-12-13",16.2245,16.2779,15.9801,16.1328,393200.0],["2012-12-14",16.087,16.2779,16.0641,16.2092,277500.0],["2012-12-17",16.2244,16.4993,16.1252,16.4764,197600.0],["2012-12-18",16.5069,16.7131,16.423,16.5451,297000.0],["2012-12-19",16.4764,16.6444,16.3542,16.4993,187400.0],["2012-12-20",16.4459,16.5069,16.2321,16.2321,257400.0],["2012-12-21",16.0794,16.3237,15.8961,16.1405,497100.0],["2012-12-24",16.1252,16.1786,15.8274,16.171,252000.0],["2012-12-26",16.2321,16.3695,16.0107,16.0336,445800.0],["2012-12-27",16.1176,16.1405,15.69,15.8961,405600.0],["2012-12-28",15.8045,16.0717,15.6824,15.7663,620900.0],["2012-12-31",15.8045,15.9572,15.6671,15.9496,226800.0],["2013-01-02",16.1863,16.1863,15.9267,16.0336,441200.0],["2013-01-03",16.0107,16.1252,15.9343,16.0336,303200.0],["2013-01-04",16.0412,16.2397,16.003,16.1634,363400.0],["2013-01-07",16.1252,16.3848,15.9801,16.0259,410600.0],["2013-01-08",16.0488,16.1863,15.9267,16.0259,272800.0],["2013-01-09",16.0641,16.1634,15.9114,16.0947,257800.0],["2013-01-10",16.2015,16.2015,15.9801,16.1252,241900.0],["2013-01-11",16.1634,16.2168,16.0183,16.1634,153600.0],["2013-01-14",16.1939,16.2932,15.9649,16.087,194600.0],["2013-01-15",16.0717,16.2092,16.0107,16.171,206400.0],["2013-01-16",16.1557,16.2855,16.0641,16.1252,271500.0],["2013-01-17",16.1481,16.2321,15.919,16.2015,292600.0],["2013-01-18",16.171,16.4,16.1405,16.4,396200.0],["2013-01-22",16.3848,16.7589,16.3084,16.5375,408800.0],["2013-01-23",16.568,16.568,16.3008,16.3466,220300.0],["2013-01-24",16.3619,16.4611,16.2092,16.3924,230600.0],["2013-01-25",16.3772,16.6749,16.2703,16.6215,380400.0],["2013-01-28",16.5986,16.6215,16.3008,16.4611,545000.0],["2013-01-29",16.484,16.6367,16.4306,16.5909,257800.0],["2013-01-30",16.6215,16.7513,16.5146,16.5451,446400.0],["2013-01-31",16.5298,16.7971,16.5069,16.7284,393800.0],["2013-02-01",16.7513,16.7971,16.5451,16.6825,429800.0],["2013-02-04",16.5375,16.7513,16.5069,16.7055,275900.0],["2013-02-05",16.6138,16.6138,16.1252,16.2779,465100.0],["2013-02-06",16.2168,16.3084,16.1634,16.2779,119600.0],["2013-02-07",16.255,16.3542,16.1328,16.2932,168000.0],["2013-02-08",16.2703,16.3924,16.1405,16.2473,103000.0],["2013-02-11",16.2397,16.4917,16.0488,16.4688,236300.0],["2013-02-12",16.2397,16.9116,16.087,16.7436,505900.0],["2013-02-13",16.7759,17.2058,16.7298,17.1751,542000.0],["2013-02-14",17.1214,17.2289,16.9371,17.2289,181000.0],["2013-02-15",17.1828,17.2519,16.9678,17.2135,435500.0],["2013-02-19",17.1828,17.5129,17.1598,17.3363,384000.0],["2013-02-20",17.3364,17.4515,17.2135,17.4362,435400.0],["2013-02-21",17.4055,17.4131,17.0676,17.344,962700.0],["2013-02-22",17.2826,17.3747,17.0139,17.2749,595100.0],["2013-02-25",17.2596,17.298,16.2231,16.3229,1152500.0],["2013-02-26",16.3306,17.6204,15.8929,17.0062,1658400.0],["2013-02-27",17.0216,17.4131,17.0062,17.3056,911500.0],["2013-02-28",17.3287,17.4976,17.129,17.4899,659000.0],["2013-03-01",17.4362,17.5897,17.3133,17.5667,770300.0],["2013-03-04",17.5053,17.5053,16.177,16.2768,2383300.0],["2013-03-05",16.3843,16.5072,16.2,16.3843,577700.0],["2013-03-06",16.3843,16.4227,15.9313,16.0618,660300.0],["2013-03-07",16.0772,16.1617,15.916,15.939,471900.0],["2013-03-08",16.0618,16.0926,15.9851,16.0926,353900.0],["2013-03-11",16.0695,16.2691,16.0004,16.177,432300.0],["2013-03-12",16.154,16.3152,16.1463,16.2538,380900.0],["2013-03-13",16.2538,16.3459,16.177,16.2922,246000.0],["2013-03-14",16.2768,16.3306,16.2615,16.2768,259500.0],["2013-03-15",16.2615,16.5455,16.2384,16.5379,442200.0],["2013-03-18",16.3843,16.6223,16.3382,16.5072,249400.0],["2013-03-19",16.5148,16.5839,16.0542,16.1616,399100.0],["2013-03-20",16.1693,16.2691,16.1233,16.2384,468400.0],["2013-03-21",16.2154,16.2231,16.1463,16.1693,275300.0],["2013-03-22",16.1693,16.2691,16.1309,16.2154,299700.0],["2013-03-25",16.2691,16.3536,16.2308,16.2768,283700.0],["2013-03-26",16.3152,16.3382,16.1693,16.2999,288800.0],["2013-03-27",16.3152,16.392,16.1463,16.369,217200.0],["2013-03-28",16.4073,16.7912,16.3229,16.6607,391600.0],["2013-04-01",16.6377,16.6991,16.3306,16.4073,404500.0],["2013-04-02",16.4841,16.5379,16.1002,16.1693,196200.0],["2013-04-03",16.177,16.2768,15.8853,15.9774,406300.0],["2013-04-04",15.9851,15.9851,15.5474,15.6012,611000.0],["2013-04-05",15.4476,15.5091,15.0177,15.1636,982600.0],["2013-04-08",15.1712,15.3017,15.0714,15.2634,592400.0],["2013-04-09",15.2634,15.3401,15.2019,15.2787,337000.0],["2013-04-10",15.3018,15.4937,15.1943,15.4323,330100.0],["2013-04-11",15.463,15.6242,15.3325,15.4707,157600.0],["2013-04-12",15.3785,15.463,15.2557,15.2557,365700.0],["2013-04-15",15.1328,15.1712,14.9255,14.9793,535500.0],["2013-04-16",15.1021,15.2941,15.0561,15.1559,245500.0],["2013-04-17",15.1021,15.1021,14.6491,14.6645,678900.0],["2013-04-18",14.7106,14.8411,14.6261,14.6415,375600.0],["2013-04-19",14.6415,14.9179,14.58,14.6722,339800.0],["2013-04-22",14.7259,14.7413,14.5724,14.6645,279300.0],["2013-04-23",14.7566,14.9486,14.6952,14.9255,422300.0],["2013-04-24",14.9639,15.5398,14.9562,15.3939,451000.0],["2013-04-25",15.509,15.6472,15.3862,15.4092,203800.0],["2013-04-26",15.3632,15.4937,14.9255,14.9255,457200.0],["2013-04-29",15.01,15.3708,14.9102,15.0177,641000.0],["2013-04-30",15.1021,15.7394,14.8948,15.486,1031300.0],["2013-05-01",15.3325,15.3478,14.772,15.0484,791900.0],["2013-05-02",14.9255,15.1098,14.6568,14.9179,956100.0],["2013-05-03",15.033,15.724,14.9639,15.0944,718600.0],["2013-05-06",15.1252,15.4169,14.987,15.3018,368300.0],["2013-05-07",15.3401,15.6933,15.3018,15.6703,428900.0],["2013-05-08",15.6472,15.7854,15.6165,15.7471,659000.0],["2013-05-09",15.7547,15.8699,15.5935,15.6626,690500.0],["2013-05-10",15.5705,15.8392,15.5705,15.701,582700.0],["2013-05-13",15.701,15.7087,15.5321,15.5705,552400.0],["2013-05-14",15.5551,15.7471,15.5244,15.6396,318800.0],["2013-05-15",15.587,15.981,15.533,15.8419,463000.0],["2013-05-16",15.7261,15.9501,15.4094,15.9269,1073600.0],["2013-05-17",15.8883,16.1432,15.811,15.8497,540800.0],["2013-05-20",15.8651,16.0428,15.8497,15.8883,386400.0],["2013-05-21",15.9424,16.1277,15.9269,15.9655,498700.0],["2013-05-22",15.9269,16.0428,15.6025,15.7184,932600.0],["2013-05-23",15.6411,15.9732,15.6179,15.9192,439300.0],["2013-05-24",15.8806,16.0505,15.7106,15.8342,405000.0],["2013-05-28",15.7338,16.1277,15.7338,15.9037,606400.0],["2013-05-29",15.8033,16.1123,15.7647,16.0196,535900.0],["2013-05-30",16.0273,16.4521,16.0041,16.2436,1037900.0],["2013-05-31",16.1741,16.2281,15.8419,15.9887,2849900.0],["2013-06-03",15.981,16.6066,15.9732,16.5834,1106100.0],["2013-06-04",16.5062,16.6298,16.429,16.4444,533900.0],["2013-06-05",16.3981,16.483,16.1354,16.2822,498600.0],["2013-06-06",16.2513,16.3208,16.0891,16.2822,498100.0],["2013-06-07",16.3363,16.4908,16.12,16.4599,444400.0],["2013-06-10",16.0041,16.429,15.757,16.1123,1001800.0],["2013-06-11",15.9346,16.0659,15.7801,15.9424,384300.0],["2013-06-12",15.9887,16.2204,15.8574,15.9037,522600.0],["2013-06-13",15.9578,16.1663,15.8033,16.0659,774600.0],["2013-06-14",16.0814,16.0968,15.896,16.0119,879800.0],["2013-06-17",16.1123,16.4676,16.0968,16.1432,1016400.0],["2013-06-18",16.1432,16.3749,16.0737,16.2204,1316700.0],["2013-06-19",16.2281,16.2668,16.035,16.0814,538900.0],["2013-06-20",15.9037,15.9424,15.2935,15.5021,1565800.0],["2013-06-21",15.4557,15.6025,15.2008,15.2472,642100.0],["2013-06-24",15.1545,15.224,14.7529,14.946,658200.0],["2013-06-25",15.1313,15.1313,14.8919,14.9305,554600.0],["2013-06-26",15.0386,15.0618,14.8533,14.861,1174800.0],["2013-06-27",14.9691,14.9691,14.8146,14.9073,951500.0],["2013-06-28",14.8069,14.9614,14.8069,14.8455,866900.0],["2013-07-01",14.9382,15.1545,14.6756,14.7142,685300.0],["2013-07-02",14.6602,15.0309,14.6602,15.0155,529300.0],["2013-07-03",15.0541,15.1236,14.9073,15.0077,123800.0],["2013-07-05",14.9305,15.1082,14.861,15.1082,164400.0],["2013-07-08",15.17,15.2163,15.0618,15.1313,234500.0],["2013-07-09",15.0541,15.0541,14.4902,14.6756,948400.0],["2013-07-10",14.5598,14.7297,14.4902,14.6756,660700.0],["2013-07-11",14.8301,14.861,14.6215,14.6988,644200.0],["2013-07-12",14.6447,14.776,14.5057,14.722,651700.0],["2013-07-15",14.6293,14.6988,14.5211,14.637,1070800.0],["2013-07-16",14.6447,14.6833,14.552,14.6293,317700.0],["2013-07-17",14.6524,14.776,14.5984,14.6293,357900.0],["2013-07-18",14.6524,14.722,14.5752,14.6833,713600.0],["2013-07-19",14.6756,14.8919,14.6215,14.8378,449500.0],["2013-07-22",14.8378,14.9537,14.776,14.8533,374900.0],["2013-07-23",14.8764,14.9228,14.8069,14.8996,436900.0],["2013-07-24",14.9228,14.9228,14.6679,14.6911,533900.0],["2013-07-25",14.6447,14.722,14.552,14.5984,270500.0],["2013-07-26",14.637,14.637,14.4748,14.5211,412700.0],["2013-07-29",14.5289,14.776,14.4902,14.6679,581500.0],["2013-07-30",14.6911,14.946,14.6293,14.8842,285700.0],["2013-07-31",14.9459,15.0927,14.7837,14.8687,600600.0],["2013-08-01",14.9305,14.946,14.3589,14.3744,635100.0],["2013-08-02",14.3358,14.5289,14.274,14.3435,303500.0],["2013-08-05",14.3435,14.5675,14.3126,14.3512,281500.0],["2013-08-06",14.6833,15.4789,14.5675,15.4171,1370500.0],["2013-08-07",15.3785,15.6643,15.2317,15.2472,937600.0],["2013-08-08",15.3013,15.3785,15.0077,15.0618,493500.0],["2013-08-09",14.9923,15.1159,14.7683,15.0695,363800.0],["2013-08-12",15.0,15.0,14.8069,14.9691,355800.0],["2013-08-13",14.9537,15.0464,14.7837,15.0464,408900.0],["2013-08-14",15.0309,15.1391,14.9073,15.1236,203600.0],["2013-08-15",15.0232,15.0232,14.6988,14.9073,391000.0],["2013-08-16",14.8533,14.8842,14.5211,14.6293,849900.0],["2013-08-19",14.5984,14.7992,14.4902,14.7606,376100.0],["2013-08-20",14.7451,14.7451,14.4902,14.5211,385400.0],["2013-08-21",14.4433,14.5678,14.3111,14.4045,394700.0],["2013-08-22",14.3889,14.6067,14.3578,14.56,323800.0],["2013-08-23",14.5289,14.6845,14.4278,14.6145,384200.0],["2013-08-26",14.6067,14.9334,14.6067,14.77,363500.0],["2013-08-27",14.6767,14.9411,14.5522,14.7,506000.0],["2013-08-28",14.7,14.7467,14.4667,14.5134,405900.0],["2013-08-29",14.4511,14.5678,14.4045,14.4278,316800.0],["2013-08-30",14.4822,14.5289,14.3034,14.4122,354800.0],["2013-09-03",14.5756,14.5911,14.2722,14.35,470300.0],["2013-09-04",14.3111,14.5211,14.28,14.3889,448600.0],["2013-09-05",14.3889,14.49,14.3422,14.4278,383500.0],["2013-09-06",14.4356,14.7,14.3811,14.6378,478900.0],["2013-09-09",14.6611,15.0267,14.63,14.9178,742600.0],["2013-09-10",15.0656,15.4622,15.0422,15.4622,984000.0],["2013-09-11",15.4234,15.4934,15.2678,15.3611,526800.0],["2013-09-12",15.3222,15.7111,15.2834,15.5478,572600.0],["2013-09-13",15.5322,15.5556,15.3222,15.4856,563000.0],["2013-09-16",15.6022,15.61,15.3145,15.5556,616100.0],["2013-09-17",15.61,15.8745,15.5556,15.7111,485300.0],["2013-09-18",15.6722,15.9522,15.5867,15.9289,415800.0],["2013-09-19",16.0223,16.3334,15.9834,16.2945,434100.0],["2013-09-20",16.3022,16.3256,15.8589,15.9056,723300.0],["2013-09-23",15.9289,16.0067,15.7345,15.9289,681700.0],["2013-09-24",15.8822,16.0222,15.75,15.75,818800.0],["2013-09-25",15.7034,15.9678,15.7034,15.82,494700.0],["2013-09-26",15.8278,15.9834,15.8122,15.9445,402300.0],["2013-09-27",15.8978,15.9911,15.75,15.75,438100.0],["2013-09-30",15.7423,15.89,15.5945,15.6956,560100.0],["2013-10-01",15.7656,15.96,15.7345,15.9134,362200.0],["2013-10-02",15.8822,15.9445,15.7811,15.8122,292800.0],["2013-10-03",15.7889,15.8123,15.2367,15.3845,571100.0],["2013-10-04",15.3689,15.6878,15.3378,15.6567,385900.0],["2013-10-07",15.5089,15.6178,15.4622,15.5556,456700.0],["2013-10-08",15.33,15.33,14.77,14.9567,1369500.0],["2013-10-09",14.91,14.91,14.1167,14.14,2065200.0],["2013-10-10",14.2722,14.7156,14.2567,14.3889,1868700.0],["2013-10-11",14.3967,14.5134,14.3111,14.3889,784500.0],["2013-10-14",14.3734,14.3734,14.2256,14.2489,551100.0],["2013-10-15",14.2567,14.4045,14.0622,14.2722,2607800.0],["2013-10-16",14.3656,14.3734,14.1556,14.35,471500.0],["2013-10-17",14.35,14.7856,14.3034,14.6922,550700.0],["2013-10-18",14.6922,14.9178,14.6611,14.8789,887000.0],["2013-10-21",14.91,15.2134,14.8322,14.9411,1041500.0],["2013-10-22",14.9722,14.9878,14.5911,14.63,641100.0],["2013-10-23",14.5134,14.5756,14.1245,14.4278,827400.0],["2013-10-24",14.8478,15.1822,14.5211,15.0811,1457800.0],["2013-10-25",15.12,15.2833,15.0422,15.2756,486000.0],["2013-10-28",15.2989,15.47,15.2756,15.3378,508300.0],["2013-10-29",15.3534,15.5945,15.3456,15.5634,537000.0],["2013-10-30",15.6178,15.7034,15.3222,15.4234,440300.0],["2013-10-31",15.4389,15.54,15.2756,15.4,480400.0],["2013-11-01",15.4156,15.4156,15.0811,15.2211,782100.0],["2013-11-04",15.2522,15.2678,15.0267,15.1745,776800.0],["2013-11-05",15.9678,16.87,15.9678,16.17,2039700.0],["2013-11-06",16.2167,16.2478,15.8278,15.9678,897200.0],["2013-11-07",15.4389,15.5867,15.2445,15.3689,1242000.0],["2013-11-08",15.2989,15.7423,15.2834,15.6178,524500.0],["2013-11-11",15.5556,15.5634,15.4545,15.54,451500.0],["2013-11-12",15.47,15.7656,15.4078,15.7034,326900.0],["2013-11-13",15.6567,15.9522,15.5945,15.9367,446300.0],["2013-11-14",15.8978,16.2634,15.7967,16.2167,654300.0],["2013-11-15",16.2011,16.3722,16.0534,16.31,626800.0],["2013-11-18",16.3022,16.4889,16.2089,16.3411,961900.0],["2013-11-19",16.2478,16.4111,16.2322,16.3022,531200.0],["2013-11-20",16.3101,16.3257,15.8561,15.8953,259200.0],["2013-11-21",15.8953,16.0753,15.8092,15.9579,286500.0],["2013-11-22",16.0048,16.044,15.9266,16.0048,190400.0],["2013-11-25",16.0127,16.0596,15.8953,15.9657,142600.0],["2013-11-26",15.9109,16.044,15.8875,15.9735,281400.0],["2013-11-27",15.9188,16.1614,15.9031,16.1066,334800.0],["2013-11-29",16.0518,16.224,16.0048,16.1614,122100.0],["2013-12-02",16.177,16.4353,15.9031,15.9422,419100.0],["2013-12-03",15.8718,16.0283,15.6605,15.8092,494800.0],["2013-12-04",15.7779,16.0753,15.5666,15.817,375400.0],["2013-12-05",15.7779,15.8953,15.4414,15.457,514500.0],["2013-12-06",15.6761,15.9266,15.5353,15.8796,459800.0],["2013-12-09",15.9735,16.9597,15.9657,16.5527,851600.0],["2013-12-10",16.584,16.9284,16.537,16.7562,615700.0],["2013-12-11",16.7249,17.0692,16.5605,16.9049,960700.0],["2013-12-12",16.8423,17.3666,16.8031,17.2962,1126300.0],["2013-12-13",17.3432,17.3432,17.1318,17.1788,860900.0],["2013-12-16",17.2101,18.0084,17.1553,17.7971,1243400.0],["2013-12-17",17.7579,17.7579,17.4449,17.5388,459700.0],["2013-12-18",17.4918,17.6092,17.1397,17.5388,414000.0],["2013-12-19",17.4762,17.6249,17.3431,17.4371,749100.0],["2013-12-20",17.4449,17.711,17.4371,17.6092,600200.0],["2013-12-23",17.7266,17.9301,17.6092,17.7579,594800.0],["2013-12-24",17.711,17.844,17.7032,17.7658,109800.0],["2013-12-26",17.8753,17.9223,17.7971,17.8284,143700.0],["2013-12-27",17.8284,17.8675,17.5701,17.6719,193900.0],["2013-12-30",17.6171,18.1493,17.6171,18.0397,347100.0],["2013-12-31",18.0319,18.1649,17.9223,17.9458,152600.0],["2014-01-02",17.8362,17.9693,17.6484,17.8362,575600.0],["2014-01-03",17.8362,18.3841,17.8284,18.2588,607000.0],["2014-01-06",18.2667,18.3293,17.7893,18.024,662200.0],["2014-01-07",18.0162,18.2353,17.9379,18.118,495000.0],["2014-01-08",18.0788,18.1884,18.0006,18.0475,541100.0],["2014-01-09",18.0866,18.3997,18.0866,18.3449,556200.0],["2014-01-10",18.3058,18.4701,18.1962,18.3606,303800.0],["2014-01-13",18.3371,18.384,17.8127,17.9066,351500.0],["2014-01-14",17.9693,18.204,17.891,18.204,352600.0],["2014-01-15",18.0162,18.6032,17.9458,18.4075,507100.0],["2014-01-16",18.2901,18.611,18.2901,18.5719,327400.0],["2014-01-17",18.5328,18.5641,18.3136,18.3919,351500.0],["2014-01-21",18.5641,18.5875,18.4467,18.5562,336800.0],["2014-01-22",18.6345,18.6971,18.3449,18.431,584900.0],["2014-01-23",18.3214,18.3919,18.0788,18.2588,303300.0],["2014-01-24",18.1336,18.1336,17.9223,17.9693,524700.0],["2014-01-27",17.9771,18.0319,17.4919,17.6875,764600.0],["2014-01-28",17.664,18.0162,17.664,17.9771,667900.0],["2014-01-29",17.9301,18.2354,17.6797,17.7579,729400.0],["2014-01-30",18.118,18.1962,17.8284,17.9927,827600.0],["2014-01-31",17.8049,17.9849,17.7501,17.9693,426300.0],["2014-02-03",18.0006,18.0084,17.2258,17.484,1264500.0],["2014-02-04",17.7423,17.7814,17.3431,17.5701,929200.0],["2014-02-05",17.4527,17.6562,17.2571,17.5075,628300.0],["2014-02-06",17.5466,17.7579,17.4214,17.484,665200.0],["2014-02-07",17.5858,17.7423,17.5153,17.7266,630100.0],["2014-02-10",17.5936,17.6953,17.5545,17.6562,253700.0],["2014-02-11",17.7266,17.8284,17.6719,17.7345,366500.0],["2014-02-12",17.7738,17.9313,17.6636,17.8132,267300.0],["2014-02-13",17.7423,18.01,17.577,18.0021,536800.0],["2014-02-14",18.0178,18.0887,17.6715,17.6951,457800.0],["2014-02-18",17.7108,17.8604,17.64,17.6872,704300.0],["2014-02-19",17.6715,17.6951,17.4983,17.4983,405500.0],["2014-02-20",17.5219,17.6164,17.4747,17.5849,457100.0],["2014-02-21",17.5928,17.6164,17.5062,17.577,338200.0],["2014-02-24",17.6557,17.7581,17.577,17.703,851500.0],["2014-02-25",17.7187,17.9391,17.6872,17.8604,701400.0],["2014-02-26",17.9312,18.0572,17.884,18.0178,791300.0],["2014-02-27",17.9706,18.1123,17.947,18.0729,365600.0],["2014-02-28",18.0651,18.3563,18.0178,18.3091,841700.0],["2014-03-03",18.4193,18.6397,17.2543,17.5849,1062300.0],["2014-03-04",17.7345,18.0021,17.5692,17.9391,488500.0],["2014-03-05",17.9391,18.0808,17.8132,17.8604,438900.0],["2014-03-06",17.9313,17.947,17.7896,17.8683,278200.0],["2014-03-07",17.8447,17.9076,17.459,17.5692,361800.0],["2014-03-10",17.5849,17.5849,17.3015,17.4432,339700.0],["2014-03-11",17.4432,17.8447,17.3566,17.6794,452400.0],["2014-03-12",17.5928,17.7187,17.3645,17.6479,266400.0],["2014-03-13",17.7345,17.7345,17.5534,17.6085,308900.0],["2014-03-14",17.577,17.7502,17.577,17.6243,262800.0],["2014-03-17",17.6872,17.9549,17.6872,17.947,574900.0],["2014-03-18",17.9391,18.2304,17.9076,18.2146,410600.0],["2014-03-19",18.2304,18.6948,18.1753,18.5059,1119000.0],["2014-03-20",18.4744,18.6869,18.1989,18.3484,945000.0],["2014-03-21",18.4744,18.7105,18.4744,18.6318,1004700.0],["2014-03-24",18.6712,18.7499,18.3091,18.3721,376100.0],["2014-03-25",18.4665,18.5452,18.2855,18.3799,166000.0],["2014-03-26",18.4823,18.4823,18.2225,18.2855,230400.0],["2014-03-27",18.317,18.6554,18.1831,18.5452,288600.0],["2014-03-28",18.6397,18.986,18.5688,18.9309,289400.0],["2014-03-31",19.0096,19.0254,18.7578,18.9939,252100.0],["2014-04-01",19.049,20.2533,19.0333,19.6079,1212600.0],["2014-04-02",19.6079,19.6787,19.4268,19.4268,450700.0],["2014-04-03",19.4504,19.4819,19.2694,19.3796,306000.0],["2014-04-04",19.4741,19.5528,19.0411,19.1671,444900.0],["2014-04-07",19.1041,19.1435,18.7263,18.7892,280200.0],["2014-04-08",18.8129,19.1435,18.7578,19.1435,296200.0],["2014-04-09",19.2379,19.3403,19.1435,19.2852,363700.0],["2014-04-10",19.2851,19.2851,18.7892,18.9388,170300.0],["2014-04-11",18.868,19.0254,18.6712,18.8916,504300.0],["2014-04-14",19.0333,19.049,18.8443,18.9624,570600.0],["2014-04-15",18.9782,19.0962,18.7105,18.9073,250200.0],["2014-04-16",19.0254,19.1435,18.9388,18.9624,237900.0],["2014-04-17",18.9545,19.0175,18.8916,18.9703,855400.0],["2014-04-21",18.9624,19.1277,18.9467,19.0333,174800.0],["2014-04-22",19.1041,19.2064,19.0254,19.0569,332200.0],["2014-04-23",19.0569,19.1828,18.9703,19.0569,395200.0],["2014-04-24",19.0884,19.1671,18.8601,18.9703,350600.0],["2014-04-25",18.9309,19.0096,18.7184,18.8758,232700.0],["2014-04-28",19.2064,19.2379,19.0175,19.1513,994600.0],["2014-04-29",19.23,19.6079,19.1986,19.4662,842300.0],["2014-04-30",19.4504,19.781,19.4347,19.6787,619500.0],["2014-05-01",19.6787,19.6787,19.4898,19.6157,217300.0],["2014-05-02",19.5764,19.7889,19.4898,19.7417,413700.0],["2014-05-05",19.5055,19.5055,17.947,18.3248,1276400.0],["2014-05-06",18.2855,18.6948,18.1359,18.6082,360700.0],["2014-05-07",18.5767,18.6633,18.2619,18.3878,219000.0],["2014-05-08",18.3563,18.5295,18.2146,18.2382,195500.0],["2014-05-09",18.2304,18.2304,18.0887,18.1123,164100.0],["2014-05-12",18.1989,18.3406,18.0572,18.0651,254500.0],["2014-05-13",18.1044,18.1202,17.8683,17.8998,246700.0],["2014-05-14",17.9076,17.9627,17.7345,17.7659,106700.0],["2014-05-15",17.7187,17.7738,17.5534,17.7738,169100.0],["2014-05-16",17.7896,17.8604,17.7187,17.7266,114100.0],["2014-05-19",17.6164,17.8053,17.5534,17.6321,143600.0],["2014-05-20",17.6321,17.6951,17.3881,17.4275,172700.0],["2014-05-21",17.4512,17.5938,17.4116,17.5304,139900.0],["2014-05-22",17.5542,17.6729,17.3958,17.4671,208800.0],["2014-05-23",17.4591,17.4671,17.3404,17.3483,155300.0],["2014-05-27",17.372,17.9738,17.3404,17.9421,274000.0],["2014-05-28",18.0213,18.4014,18.0134,18.3064,326500.0],["2014-05-29",18.3856,18.3856,18.1876,18.2905,265100.0],["2014-05-30",18.2589,18.2826,18.0926,18.1718,252000.0],["2014-06-02",18.1243,18.2826,18.0688,18.0926,601000.0],["2014-06-03",18.0688,18.2747,17.9897,18.1797,393600.0],["2014-06-04",18.1797,18.5677,18.1084,18.3618,317800.0],["2014-06-05",18.3935,18.5518,18.2114,18.243,271200.0],["2014-06-06",18.3222,18.5518,18.2589,18.346,263000.0],["2014-06-09",18.4806,19.5337,18.4806,19.0586,596800.0],["2014-06-10",19.1615,19.304,18.9715,19.304,368300.0],["2014-06-11",19.2644,19.4228,19.1061,19.399,421600.0],["2014-06-12",19.3595,19.4307,19.2011,19.3911,258700.0],["2014-06-13",19.3436,19.502,19.2249,19.3911,269800.0],["2014-06-16",19.4307,19.7316,19.3674,19.6049,288700.0],["2014-06-17",19.5337,19.9137,19.5337,19.597,315000.0],["2014-06-18",19.692,19.7633,19.5257,19.6208,653500.0],["2014-06-19",19.6208,19.7316,19.5495,19.5891,278100.0],["2014-06-20",19.6683,19.7079,19.3595,19.4307,368300.0],["2014-06-23",19.4386,19.5891,19.304,19.3674,193900.0],["2014-06-24",19.3832,19.597,19.2961,19.3753,279400.0],["2014-06-25",19.3278,19.4307,19.2644,19.3515,147400.0],["2014-06-26",19.3753,19.4466,19.304,19.3832,195600.0],["2014-06-27",19.3515,19.6208,19.3515,19.5495,239100.0],["2014-06-30",19.5495,19.597,19.4466,19.5178,213300.0],["2014-07-01",19.5574,19.6049,19.4624,19.4782,276100.0],["2014-07-02",19.4782,19.9137,19.4149,19.7712,353900.0],["2014-07-03",19.795,19.89,19.7237,19.89,79600.0],["2014-07-07",19.6841,19.9296,19.6208,19.7633,322500.0],["2014-07-08",19.7791,19.8504,19.5732,19.8108,268100.0],["2014-07-09",19.8425,20.0563,19.7633,20.0008,294000.0],["2014-07-10",19.8979,19.8979,19.7474,19.8029,258100.0],["2014-07-11",19.7474,19.7474,19.5337,19.5732,156200.0],["2014-07-14",19.6366,19.795,19.597,19.6445,121200.0],["2014-07-15",19.6287,19.6683,19.3436,19.4387,213300.0],["2014-07-16",19.5178,19.7554,19.4545,19.6603,177400.0],["2014-07-17",19.5891,19.7712,19.5337,19.597,151500.0],["2014-07-18",19.6128,19.795,19.5574,19.7237,135800.0],["2014-07-21",19.7237,19.7633,19.5732,19.7554,130200.0],["2014-07-22",19.8187,19.8345,19.7158,19.7158,151600.0],["2014-07-23",19.7079,19.8187,19.6841,19.7791,102600.0],["2014-07-24",19.8029,19.9296,19.7712,19.8504,341000.0],["2014-07-25",19.7633,19.8662,19.692,19.7395,187700.0],["2014-07-28",19.7158,19.8425,19.502,19.5337,247800.0],["2014-07-29",19.5416,19.6999,19.3595,19.3911,204900.0],["2014-07-30",19.4307,19.5178,19.3278,19.4624,164000.0],["2014-07-31",19.3278,19.3515,19.0665,19.1773,225000.0],["2014-08-01",19.1615,19.2249,18.8765,19.0982,305600.0],["2014-08-04",19.1615,19.2645,18.6152,19.1536,1319000.0],["2014-08-05",19.1774,19.4307,18.8765,19.3832,1194200.0],["2014-08-06",19.209,19.2961,18.8765,19.0032,963000.0],["2014-08-07",19.0269,19.1457,18.9398,19.0032,195100.0],["2014-08-08",18.9952,19.2882,18.9081,19.209,217200.0],["2014-08-11",19.2803,19.4703,19.2249,19.3436,258300.0],["2014-08-12",19.3436,19.4149,19.1774,19.2407,167500.0],["2014-08-13",19.2407,19.3357,19.1615,19.209,351800.0],["2014-08-14",19.2011,19.304,19.019,19.0586,262100.0],["2014-08-15",19.0665,19.2011,18.829,19.0032,240700.0],["2014-08-18",19.0427,19.209,18.9636,19.1536,695500.0],["2014-08-19",19.1853,19.2407,19.0982,19.1853,316100.0],["2014-08-20",19.1136,19.3047,19.0817,19.249,322700.0],["2014-08-21",19.2569,19.2808,19.0977,19.2092,208400.0],["2014-08-22",19.241,19.3047,19.1216,19.2171,229900.0],["2014-08-25",19.2968,19.3446,19.1773,19.2012,197900.0],["2014-08-26",19.1932,19.3445,19.0897,19.1853,361300.0],["2014-08-27",19.2012,19.241,19.0897,19.1375,248900.0],["2014-08-28",19.1136,19.1295,19.0021,19.026,226800.0],["2014-08-29",19.0021,19.0658,18.8747,18.9145,166700.0],["2014-09-02",18.9304,18.9862,18.6278,18.7393,532500.0],["2014-09-03",18.8189,18.8269,18.5163,18.6358,472000.0],["2014-09-04",18.6517,18.7632,18.4605,18.4685,359500.0],["2014-09-05",18.4765,18.4924,18.1579,18.357,494400.0],["2014-09-08",18.357,18.357,18.0862,18.1579,471000.0],["2014-09-09",18.1659,18.2057,17.9031,18.0623,891300.0],["2014-09-10",18.0544,18.1261,17.927,17.9827,389500.0],["2014-09-11",17.9429,18.0783,17.8155,18.0385,807400.0],["2014-09-12",17.9827,18.0464,17.911,17.9588,189000.0],["2014-09-15",17.9986,18.0623,17.6641,17.7597,260300.0],["2014-09-16",17.7199,17.8234,17.5925,17.6243,494100.0],["2014-09-17",17.6482,17.8314,17.5925,17.8155,808500.0],["2014-09-18",17.8792,18.1022,17.8394,18.0942,274100.0],["2014-09-19",18.1818,18.1977,17.7119,17.7677,348000.0],["2014-09-22",17.7279,17.7438,17.4013,17.5686,232500.0],["2014-09-23",17.4969,17.5925,17.3695,17.4889,306600.0],["2014-09-24",17.465,17.5526,17.3297,17.473,279500.0],["2014-09-25",17.4889,17.4889,17.1863,17.3615,879100.0],["2014-09-26",17.4093,17.5447,17.2739,17.481,256300.0],["2014-09-29",17.4173,17.7995,17.3297,17.7597,404600.0],["2014-09-30",17.7916,17.8712,17.696,17.8314,492300.0],["2014-10-01",17.8314,18.3889,17.7836,18.2376,677700.0],["2014-10-02",18.3092,18.4287,18.1101,18.3411,551700.0],["2014-10-03",18.3252,18.5004,18.2694,18.3172,294100.0],["2014-10-06",18.3331,18.5083,18.2376,18.4287,300200.0],["2014-10-07",18.4048,18.4048,18.1499,18.3172,478500.0],["2014-10-08",18.3729,18.6278,18.2137,18.6278,241400.0],["2014-10-09",18.5561,18.58,18.2296,18.3252,235500.0],["2014-10-10",18.2933,18.3729,18.134,18.2057,325900.0],["2014-10-13",18.1977,18.4685,18.134,18.3491,359600.0],["2014-10-14",18.3491,18.4924,18.2774,18.357,276900.0],["2014-10-15",18.2376,18.349,17.8871,18.3252,460700.0],["2014-10-16",18.1181,18.5561,18.0066,18.3889,288400.0],["2014-10-17",18.4765,18.6119,18.2455,18.2774,237400.0],["2014-10-20",18.1977,18.6596,18.1101,18.5322,299100.0],["2014-10-21",18.6119,18.9543,18.5641,18.8667,266800.0],["2014-10-22",18.8667,19.0021,18.6278,18.6358,255700.0],["2014-10-23",18.7154,18.8587,18.6358,18.7074,182900.0],["2014-10-24",18.6995,18.9225,18.6357,18.8747,166100.0],["2014-10-27",18.7711,18.9464,18.7154,18.8826,153700.0],["2014-10-28",18.9464,18.9862,18.8826,18.9782,324400.0],["2014-10-29",18.9623,19.241,18.8667,19.1375,384100.0],["2014-10-30",19.1216,19.4401,18.9941,19.2808,335600.0],["2014-10-31",19.3366,19.5277,19.1614,19.4242,387700.0],["2014-11-03",19.3764,19.4879,19.241,19.3844,689200.0],["2014-11-04",19.2649,19.4083,18.7393,18.7473,857500.0],["2014-11-05",18.7074,19.3844,18.7074,19.3047,964600.0],["2014-11-06",19.3446,19.5516,19.2569,19.5357,626100.0],["2014-11-07",19.5516,19.7587,19.4799,19.7348,268600.0],["2014-11-10",19.7348,19.7826,19.5038,19.695,354100.0],["2014-11-11",19.7109,19.7746,19.5914,19.7507,272200.0],["2014-11-12",19.7189,20.1728,19.7189,20.1569,329300.0],["2014-11-13",20.1967,20.1967,19.7985,19.8463,212000.0],["2014-11-14",19.8941,20.1011,19.7905,19.918,187400.0],["2014-11-17",19.8861,20.1091,19.8622,20.0613,235100.0],["2014-11-18",20.0932,20.356,20.0932,20.2923,612200.0],["2014-11-19",20.2602,20.4845,20.1001,20.4604,482900.0],["2014-11-20",20.4364,20.6206,20.3643,20.4764,363000.0],["2014-11-21",20.6206,20.8768,20.5485,20.7327,624300.0],["2014-11-24",20.8048,20.8929,20.6046,20.8769,499000.0],["2014-11-25",20.9009,21.0851,20.8688,21.005,287600.0],["2014-11-26",21.029,21.2132,20.9409,21.1411,275200.0],["2014-11-28",20.8768,21.0931,20.8288,20.9249,178300.0],["2014-12-01",20.7567,20.8448,20.6046,20.7808,533100.0],["2014-12-02",20.7727,20.9329,20.6446,20.8208,411300.0],["2014-12-03",20.8208,21.2853,20.7808,20.981,541000.0],["2014-12-04",20.9489,20.981,20.6206,20.7888,473800.0],["2014-12-05",20.7968,21.1251,20.7407,21.0851,265800.0],["2014-12-08",21.053,21.1491,20.5886,20.6206,465600.0],["2014-12-09",20.4764,20.7167,20.3083,20.7167,374400.0],["2014-12-10",20.6286,20.7567,20.0921,20.2362,293100.0],["2014-12-11",20.2202,20.4044,20.028,20.076,372900.0],["2014-12-12",19.988,20.2362,19.9399,20.1001,371300.0],["2014-12-15",20.2042,20.4284,20.02,20.036,323700.0],["2014-12-16",20.012,20.2923,19.9719,20.036,243300.0],["2014-12-17",20.052,20.5245,19.996,20.4845,269400.0],["2014-12-18",20.7007,20.7567,20.2282,20.5165,294000.0],["2014-12-19",20.5806,20.6046,20.3243,20.3804,582400.0],["2014-12-22",20.3884,20.4845,20.2042,20.3884,229600.0],["2014-12-23",20.4684,21.1411,20.4684,21.029,611700.0],["2014-12-24",21.1411,21.3573,21.0851,21.3173,155100.0],["2014-12-26",21.4214,21.6776,21.3653,21.5495,178300.0],["2014-12-29",21.6456,21.8538,21.4374,21.8218,405300.0],["2014-12-30",21.7577,21.8378,21.6536,21.7657,232200.0],["2014-12-31",21.7737,21.7737,21.5015,21.5335,162500.0],["2015-01-02",21.5575,21.8058,21.5095,21.6456,385900.0],["2015-01-05",21.5575,21.7417,21.1491,21.2532,401200.0],["2015-01-06",21.2612,21.2612,20.6927,20.7407,523500.0],["2015-01-07",20.8528,20.9329,20.6366,20.7407,366700.0],["2015-01-08",20.8368,20.9409,20.7487,20.7888,560200.0],["2015-01-09",20.7327,20.997,20.6526,20.9649,824000.0],["2015-01-12",21.2372,21.3653,20.6366,20.9089,504600.0],["2015-01-13",20.8929,21.3894,20.1561,20.3003,1059600.0],["2015-01-14",20.1241,20.3884,19.8598,20.06,479600.0],["2015-01-15",20.1481,20.1721,19.8839,19.9479,395100.0],["2015-01-16",19.9399,20.2602,19.7798,20.1481,607400.0],["2015-01-20",20.1401,20.1641,19.7317,19.8278,866600.0],["2015-01-21",19.7878,19.98,19.6997,19.8919,327300.0],["2015-01-22",19.9639,20.5165,19.8598,20.4364,776600.0],["2015-01-23",20.4284,20.5806,20.2282,20.2522,203300.0],["2015-01-26",20.2602,20.4764,20.1802,20.2042,274400.0],["2015-01-27",20.06,20.3483,19.9319,20.2522,827900.0],["2015-01-28",20.3243,20.3323,19.9719,19.98,667700.0],["2015-01-29",19.9719,20.028,19.7557,20.028,372500.0],["2015-01-30",19.8358,20.068,19.6837,20.02,601700.0],["2015-02-02",20.036,20.3323,19.9719,20.2442,408200.0],["2015-02-03",20.3323,20.8288,20.3323,20.8128,486100.0],["2015-02-04",20.7327,20.9089,20.3964,20.5725,338800.0],["2015-02-05",20.6366,21.1091,20.6046,20.9409,374700.0],["2015-02-06",20.9409,20.973,20.6206,20.6606,320800.0],["2015-02-09",20.6286,20.8608,20.6126,20.6927,470400.0],["2015-02-10",20.7407,20.9489,20.4444,20.8368,680200.0],["2015-02-11",20.8046,20.8529,20.555,20.6999,333200.0],["2015-02-12",21.1106,21.5856,21.022,21.3762,732200.0],["2015-02-13",21.4165,21.6339,21.3199,21.5051,282600.0],["2015-02-17",21.6419,21.803,21.5051,21.5292,327600.0],["2015-02-18",21.3601,21.7627,21.336,21.6822,291700.0],["2015-02-19",21.4648,21.6178,21.344,21.3762,293600.0],["2015-02-20",21.3601,21.5212,21.2233,21.3923,362800.0],["2015-02-23",21.0139,21.3521,20.9495,21.0783,985100.0],["2015-02-24",21.0542,21.0703,20.7241,20.9576,693400.0],["2015-02-25",20.9737,21.0944,20.8529,20.9334,482600.0],["2015-02-26",20.9093,21.0703,20.708,20.9012,960700.0],["2015-02-27",20.9334,20.9334,19.774,20.2732,1062400.0],["2015-03-02",20.3618,20.4745,19.7257,19.7982,762300.0],["2015-03-03",19.8465,20.0317,19.6211,20.0075,938500.0],["2015-03-04",19.9834,20.3618,19.9109,20.3215,720600.0],["2015-03-05",20.241,20.555,20.2168,20.3296,918500.0],["2015-03-06",20.2249,20.4745,20.1363,20.3215,1433800.0],["2015-03-09",20.3376,20.5631,20.2088,20.4262,941300.0],["2015-03-10",20.2571,20.3698,19.9834,19.9995,872400.0],["2015-03-11",19.919,19.9914,19.4359,19.7338,960800.0],["2015-03-12",19.9029,20.0156,19.4681,19.7096,1332300.0],["2015-03-13",19.6372,20.0317,19.5566,19.9914,1028600.0],["2015-03-16",20.0075,20.241,19.7418,20.1041,1030900.0],["2015-03-17",20.0558,20.3296,20.0558,20.0558,609800.0],["2015-03-18",20.0317,20.4342,19.919,20.3859,472000.0],["2015-03-19",20.233,20.3537,20.1444,20.1605,520500.0],["2015-03-20",20.2007,20.5389,20.08,20.5309,677800.0],["2015-03-23",20.5711,20.6999,20.4906,20.4906,912400.0],["2015-03-24",20.4906,20.5711,20.3457,20.3779,272300.0],["2015-03-25",20.5309,20.555,20.0961,20.1122,562100.0],["2015-03-26",20.1363,20.2169,19.8143,20.1122,439000.0],["2015-03-27",20.088,20.3457,20.0558,20.233,428000.0],["2015-03-30",20.2491,20.3537,20.088,20.2571,406400.0],["2015-03-31",20.2008,20.3618,20.0719,20.08,672600.0],["2015-04-01",20.088,20.1444,19.6694,19.9995,721300.0],["2015-04-02",20.0236,20.6597,20.0236,20.5711,548800.0],["2015-04-06",20.5148,20.9737,20.5148,20.9415,634800.0],["2015-04-07",20.9415,21.0139,20.6677,20.6758,363500.0],["2015-04-08",20.7804,20.9415,20.3537,20.5711,595100.0],["2015-04-09",20.3296,20.8932,20.3296,20.7966,878700.0],["2015-04-10",20.8932,21.1991,20.8368,21.1186,718900.0],["2015-04-13",21.0944,21.3038,21.0622,21.1105,741600.0],["2015-04-14",21.2313,21.2555,20.869,20.9978,493200.0],["2015-04-15",21.0059,21.2555,20.9817,21.2152,594800.0],["2015-04-16",21.175,21.2313,20.2249,20.5148,1089300.0],["2015-04-17",20.4664,20.4745,20.0719,20.1605,397600.0],["2015-04-20",20.2249,20.3698,20.0719,20.2008,346700.0],["2015-04-21",20.241,20.3618,19.8304,19.8626,355600.0],["2015-04-22",19.9029,20.0397,19.6855,19.8385,511400.0],["2015-04-23",19.766,20.233,19.7177,20.1444,368600.0],["2015-04-24",20.1524,20.394,20.1041,20.3457,529300.0],["2015-04-27",20.4262,20.4986,20.1122,20.2571,390100.0],["2015-04-28",20.2088,20.3215,20.0558,20.0961,241700.0],["2015-04-29",20.0639,20.6597,19.8062,20.6436,906000.0],["2015-04-30",20.6194,20.6194,20.2571,20.3618,680700.0],["2015-05-01",20.4101,20.4503,20.1041,20.4423,336000.0],["2015-05-04",21.0139,21.4326,20.6033,20.6677,1610300.0],["2015-05-05",20.6999,20.7482,20.4584,20.6033,572600.0],["2015-05-06",20.6919,20.8368,20.3215,20.547,713000.0],["2015-05-07",20.4423,20.6516,20.2249,20.5309,653500.0],["2015-05-08",22.278,22.6483,21.6983,22.0526,3281600.0],["2015-05-11",22.286,22.7208,22.2216,22.5437,1332700.0],["2015-05-12",22.5437,22.753,22.2699,22.6645,848200.0],["2015-05-13",22.7772,23.0268,22.7691,22.8577,681400.0],["2015-05-14",23.0107,23.0912,22.9221,23.0026,554300.0],["2015-05-15",23.0268,23.1958,22.914,22.9865,964500.0],["2015-05-18",22.9302,22.9382,22.6,22.7128,413000.0],["2015-05-19",22.7047,22.9382,22.6403,22.9221,472800.0],["2015-05-20",22.9624,23.4374,22.9302,23.3891,711600.0],["2015-05-21",23.373,23.5501,23.0268,23.1395,474600.0],["2015-05-22",23.0912,23.1475,22.9624,22.9865,398400.0],["2015-05-26",22.9785,23.0187,22.6886,22.9704,626700.0],["2015-05-27",22.9623,23.3102,22.8895,23.2455,450500.0],["2015-05-28",23.1889,23.2698,22.8895,23.0837,185300.0],["2015-05-29",23.1161,23.1484,22.7277,22.8652,496100.0],["2015-06-01",23.1241,23.4478,22.9138,23.3911,517800.0],["2015-06-02",23.4316,23.9009,23.3345,23.8685,786600.0],["2015-06-03",23.8604,24.1193,23.7795,23.9818,541000.0],["2015-06-04",23.9575,24.2488,23.9494,24.2326,711900.0],["2015-06-05",24.2083,24.4268,24.0627,24.265,681200.0],["2015-06-08",24.2892,24.2973,23.9575,24.2164,470400.0],["2015-06-09",24.176,24.6291,24.1193,24.4511,738200.0],["2015-06-10",24.5886,24.9608,24.4915,24.7828,652900.0],["2015-06-11",24.6452,24.6857,23.5125,23.6096,1340400.0],["2015-06-12",23.4882,23.6662,23.3102,23.3588,558200.0],["2015-06-15",23.286,23.4963,23.205,23.375,400700.0],["2015-06-16",23.4316,23.5611,23.2536,23.3345,264400.0],["2015-06-17",23.3507,23.553,23.2698,23.3426,372200.0],["2015-06-18",23.5772,23.6581,23.2698,23.5044,735100.0],["2015-06-19",23.4721,23.5449,23.0999,23.1322,547800.0],["2015-06-22",23.2455,23.4559,23.1322,23.3588,372900.0],["2015-06-23",23.3911,23.5368,23.1403,23.3669,352000.0],["2015-06-24",23.3102,23.4559,23.2212,23.2536,193900.0],["2015-06-25",23.2698,23.3264,23.027,23.2536,228800.0],["2015-06-26",23.2374,23.375,23.0918,23.1322,253900.0],["2015-06-29",22.9785,23.027,22.7196,22.7277,384200.0],["2015-06-30",22.8733,22.8733,22.5335,22.5901,456100.0],["2015-07-01",22.7115,23.0028,22.6063,22.9785,489800.0],["2015-07-02",22.8733,23.2617,22.8248,23.2212,609400.0],["2015-07-06",23.0351,23.108,22.849,23.0837,548400.0],["2015-07-07",23.0594,23.108,22.8005,23.0837,526400.0],["2015-07-08",22.93,23.116,22.8086,23.0432,544200.0],["2015-07-09",23.2293,23.2374,21.8134,21.8458,1147900.0],["2015-07-10",21.9348,22.2098,21.8619,22.1128,1421600.0],["2015-07-13",22.0642,22.1937,21.9509,21.9833,866400.0],["2015-07-14",21.9833,22.137,21.5949,22.1047,1048400.0],["2015-07-15",21.9995,22.1128,21.7244,21.7406,490300.0],["2015-07-16",21.8458,22.0238,21.7648,21.8215,400400.0],["2015-07-17",21.8134,22.0076,21.7244,21.8781,386200.0],["2015-07-20",21.8862,21.9186,21.4169,21.4412,501800.0],["2015-07-21",21.4008,21.4817,21.2713,21.425,490100.0],["2015-07-22",21.2713,21.4008,21.1095,21.1823,341900.0],["2015-07-23",21.2147,21.3927,21.0933,21.1661,475700.0],["2015-07-24",21.1823,21.2632,20.7535,20.8991,340200.0],["2015-07-27",20.7858,21.0609,20.7777,20.9638,546300.0],["2015-07-28",21.0367,21.336,20.9477,21.247,989000.0],["2015-07-29",21.2794,21.5626,21.2794,21.4978,501800.0],["2015-07-30",21.4493,21.9105,21.3441,21.8458,558700.0],["2015-07-31",21.9267,21.9428,21.7568,21.8619,491000.0],["2015-08-03",21.87,21.87,21.3765,21.425,285200.0],["2015-08-04",21.3846,21.692,21.2632,21.4331,353800.0],["2015-08-05",21.514,21.6273,21.247,21.3846,904500.0],["2015-08-06",21.3684,21.4655,21.0205,21.0205,807800.0],["2015-08-07",21.7568,22.5254,21.4655,22.4688,2276100.0],["2015-08-10",23.0756,23.9494,22.9947,23.7148,2601900.0],["2015-08-11",23.6986,23.9737,23.5611,23.8766,1205600.0],["2015-08-12",23.7552,24.4187,23.7552,24.4106,837700.0],["2015-08-13",24.354,24.3621,24.0384,24.1841,500000.0],["2015-08-14",24.2164,24.6533,24.0951,24.5967,357400.0],["2015-08-17",24.5482,24.6776,24.2407,24.5724,524400.0],["2015-08-18",24.4834,24.7342,24.443,24.5482,830000.0],["2015-08-19",24.4511,24.5158,23.9818,24.3135,729900.0],["2015-08-20",24.1032,24.2407,23.7148,23.7229,731400.0],["2015-08-21",23.4963,23.642,22.9623,23.0432,951400.0],["2015-08-24",21.959,22.9785,21.959,22.5497,1633800.0],["2015-08-25",23.1565,23.1646,22.2503,22.2584,1683200.0],["2015-08-26",22.6468,22.7358,22.226,22.582,1665400.0],["2015-08-27",22.8814,23.197,22.6872,23.116,897500.0],["2015-08-28",22.9947,23.1241,22.2908,22.5173,1016000.0],["2015-08-31",22.3879,22.5497,22.1856,22.315,989100.0],["2015-09-01",22.0076,22.1694,21.2794,21.425,1283700.0],["2015-09-02",21.6367,21.832,21.4576,21.7181,1268400.0],["2015-09-03",21.7913,22.3367,21.7262,22.2716,792600.0],["2015-09-04",22.0925,22.1902,21.7181,21.7913,731000.0],["2015-09-08",22.0762,22.1658,21.9297,22.1007,890200.0],["2015-09-09",22.2472,22.4018,21.9297,21.9704,1017300.0],["2015-09-10",21.9541,22.1821,21.7669,21.7913,596900.0],["2015-09-11",21.7099,21.7913,21.6041,21.7018,787200.0],["2015-09-14",21.7262,21.7669,21.189,21.368,1181400.0],["2015-09-15",21.4087,21.7669,21.3029,21.7506,831700.0],["2015-09-16",21.7995,22.1821,21.7669,22.1414,979100.0],["2015-09-17",22.1495,22.2879,21.7588,21.7832,668200.0],["2015-09-18",21.5634,21.7669,21.1808,21.2134,1065600.0],["2015-09-21",21.3029,21.3518,21.0099,21.1157,851900.0],["2015-09-22",20.8878,21.3029,20.7168,21.2622,1116700.0],["2015-09-23",21.2866,21.5471,21.2297,21.4332,878100.0],["2015-09-24",21.2948,21.3111,20.6436,20.9773,1025000.0],["2015-09-25",21.0831,21.2948,21.0262,21.1727,758600.0],["2015-09-28",21.018,21.1157,20.6436,20.8389,574900.0],["2015-09-29",20.8471,21.3436,20.7657,21.1157,862400.0],["2015-09-30",21.2704,21.4413,20.9529,21.0669,927500.0],["2015-10-01",21.0994,21.4576,21.0424,21.189,719100.0],["2015-10-02",20.9529,21.4739,20.9203,21.4739,946900.0],["2015-10-05",21.596,22.296,21.539,22.1739,598800.0],["2015-10-06",22.1739,22.2635,21.7181,21.832,487600.0],["2015-10-07",21.9379,22.1332,21.4901,21.5227,1174100.0],["2015-10-08",21.4332,21.4494,20.9936,21.0587,888800.0],["2015-10-09",21.0587,21.189,20.9285,20.9855,494300.0],["2015-10-12",20.9448,20.9448,20.0168,20.4726,763900.0],["2015-10-13",20.5215,21.0099,20.3261,20.8552,668500.0],["2015-10-14",20.8471,20.9366,20.3912,20.4401,700500.0],["2015-10-15",20.4808,20.668,20.4238,20.5133,260600.0],["2015-10-16",20.5215,20.6517,20.3017,20.5133,464700.0],["2015-10-19",20.4075,20.4808,20.1389,20.3424,416800.0],["2015-10-20",20.3098,20.5215,20.1714,20.3994,652300.0],["2015-10-21",20.4482,20.5866,20.318,20.4808,435400.0],["2015-10-22",20.5703,21.2297,20.5703,21.0587,883000.0],["2015-10-23",21.1564,21.2866,21.018,21.2215,635900.0],["2015-10-26",21.1808,21.2378,20.7982,20.8226,565600.0],["2015-10-27",20.7412,20.7819,20.3342,20.3668,444900.0],["2015-10-28",20.4075,21.1564,20.4075,21.0587,522800.0],["2015-10-29",20.9692,21.1645,20.8471,21.0994,423300.0],["2015-10-30",21.0913,21.2378,21.0261,21.1401,875700.0],["2015-11-02",21.132,21.1808,20.9529,21.0587,606900.0],["2015-11-03",21.0587,21.132,20.8715,21.0017,265800.0],["2015-11-04",20.9936,21.1238,20.8064,20.961,561100.0],["2015-11-05",20.904,21.0669,20.6598,20.7738,1171700.0],["2015-11-06",20.961,22.2472,20.7738,22.0111,1605500.0],["2015-11-09",21.9541,22.0193,21.8076,21.9053,859300.0],["2015-11-10",21.8483,22.3937,21.8483,22.3774,731200.0],["2015-11-11",22.4344,22.5158,22.1332,22.3856,448500.0],["2015-11-12",22.239,22.4507,21.9623,21.9786,362000.0],["2015-11-13",21.9053,22.1821,21.8239,22.0437,495100.0],["2015-11-16",22.0193,22.2146,21.8809,22.2146,436000.0],["2015-11-17",22.239,22.4507,22.0274,22.1169,785500.0],["2015-11-18",22.1821,22.2716,21.8646,22.0844,336800.0],["2015-11-19",22.0762,22.2065,21.7506,21.8076,591200.0],["2015-11-20",21.8565,22.0111,21.7751,21.8727,457900.0],["2015-11-23",21.8239,21.9379,21.6692,21.8809,363200.0],["2015-11-24",21.6692,21.9053,21.4332,21.8402,496600.0],["2015-11-25",22.0121,22.2496,21.963,22.004,332600.0],["2015-11-27",21.9958,21.9958,21.7337,21.8566,110500.0],["2015-11-30",21.8893,21.9712,21.7583,21.9384,721500.0],["2015-12-01",21.9548,22.004,21.3816,21.6191,700200.0],["2015-12-02",21.6027,21.6027,20.9885,21.2506,926400.0],["2015-12-03",21.3406,21.3406,20.661,20.7019,455100.0],["2015-12-04",20.6773,21.398,20.6364,21.226,513400.0],["2015-12-07",21.1523,21.2096,20.8165,21.1277,670300.0],["2015-12-08",20.9148,21.0049,20.1532,20.2924,637800.0],["2015-12-09",20.2187,20.358,19.7438,19.9239,691100.0],["2015-12-10",19.9485,20.0714,19.7765,19.9895,333000.0],["2015-12-11",19.7683,19.8912,19.2606,19.3343,386500.0],["2015-12-14",19.3343,19.5636,18.9331,19.2115,796300.0],["2015-12-15",19.3507,19.6128,19.2524,19.5472,689200.0],["2015-12-16",19.6783,19.8584,19.4735,19.711,562000.0],["2015-12-17",19.7274,19.9649,19.5636,19.8093,790300.0],["2015-12-18",19.7438,20.0386,19.6537,19.9649,1219400.0],["2015-12-21",20.0877,20.1287,19.146,19.4653,1355600.0],["2015-12-22",19.5636,19.7438,19.408,19.6291,793200.0],["2015-12-23",19.6701,20.1205,19.6209,20.0468,587800.0],["2015-12-24",19.8584,19.9485,19.6701,19.842,379900.0],["2015-12-28",19.7683,20.2351,19.6946,20.0795,552200.0],["2015-12-29",20.1369,20.4562,20.0795,20.2597,529700.0],["2015-12-30",20.2106,20.3907,20.0795,20.2187,386400.0],["2015-12-31",20.1287,20.2106,19.7192,19.7438,449000.0],["2016-01-04",19.3261,19.3671,18.7202,19.0313,1041000.0],["2016-01-05",19.0477,19.105,18.6874,18.8512,913800.0],["2016-01-06",18.6792,18.7283,17.9094,18.0159,980100.0],["2016-01-07",17.7129,18.1142,17.6474,18.0241,701600.0],["2016-01-08",18.1224,18.1551,17.8112,17.9258,1217900.0],["2016-01-11",17.9831,18.2124,17.8931,18.2042,742100.0],["2016-01-12",18.2288,18.3271,17.6719,17.9504,1393700.0],["2016-01-13",18.0323,18.106,17.6965,17.8275,659300.0],["2016-01-14",17.8275,18.2697,17.6638,18.1797,552900.0],["2016-01-15",17.7866,18.0814,17.7047,17.9258,950900.0],["2016-01-19",17.8193,18.196,17.6146,17.8357,553600.0],["2016-01-20",17.5901,17.9176,17.2216,17.803,1073100.0],["2016-01-21",17.8521,18.2534,17.5901,18.1142,694300.0],["2016-01-22",18.3353,18.7365,18.2779,18.5318,527900.0],["2016-01-25",18.4745,18.5727,17.7211,17.7702,1407000.0],["2016-01-26",17.8849,18.1879,17.7866,18.1633,507500.0],["2016-01-27",18.1142,18.6219,18.0568,18.5973,1061800.0],["2016-01-28",18.8266,18.8348,18.0978,18.1469,841100.0],["2016-01-29",18.2124,18.7447,18.2124,18.7365,630700.0],["2016-02-01",18.6137,19.0231,18.3189,18.9658,725900.0],["2016-02-02",18.712,18.7939,18.3353,18.5482,790100.0],["2016-02-03",18.6956,18.6956,18.0732,18.6137,1129100.0],["2016-02-04",18.7201,18.7775,18.4171,18.4909,562200.0],["2016-02-05",18.4827,18.8839,18.4581,18.8594,805200.0],["2016-02-08",18.843,19.3998,18.6628,19.3016,990300.0],["2016-02-09",19.2197,19.5718,18.9904,19.2688,860800.0],["2016-02-10",19.3678,19.8047,18.7494,18.7741,996600.0],["2016-02-11",18.469,18.7906,18.3289,18.4361,582500.0],["2016-02-12",18.6669,19.0132,18.4525,18.6917,637100.0],["2016-02-16",18.873,19.1616,18.5597,19.1204,813400.0],["2016-02-17",19.2358,19.4502,19.1451,19.3018,865700.0],["2016-02-18",19.3678,19.7718,19.2771,19.5986,764900.0],["2016-02-19",19.4997,19.5409,18.8318,18.9472,806800.0],["2016-02-22",19.1946,19.2523,18.8401,18.9555,590000.0],["2016-02-23",18.8236,19.0627,18.7081,18.8648,1566400.0],["2016-02-24",18.7081,19.005,18.5927,18.8978,500900.0],["2016-02-25",19.0462,19.3018,18.906,19.1204,715000.0],["2016-02-26",19.0792,19.5491,18.1145,19.3925,1444500.0],["2016-02-29",19.3513,20.5468,19.3265,19.7141,1561100.0],["2016-03-01",19.8789,19.8872,19.4007,19.7058,1066200.0],["2016-03-02",19.5821,19.9614,19.5162,19.846,955400.0],["2016-03-03",19.8377,20.1675,19.7718,20.0026,618100.0],["2016-03-04",20.0603,20.5715,20.0356,20.2995,790200.0],["2016-03-07",20.4973,21.396,20.4149,21.0415,1028000.0],["2016-03-08",20.8684,21.0415,20.2995,20.7117,1023100.0],["2016-03-09",20.7942,21.1075,20.6622,20.9261,751100.0],["2016-03-10",20.8849,21.1734,20.0521,20.151,678900.0],["2016-03-11",20.2005,20.3819,20.0686,20.2747,883000.0],["2016-03-14",20.2747,20.6457,20.2747,20.5138,564000.0],["2016-03-15",20.4231,20.4973,20.184,20.2747,431900.0],["2016-03-16",20.2335,20.5056,20.0933,20.4891,362500.0],["2016-03-17",20.5551,21.0745,20.5468,20.9096,643000.0],["2016-03-18",20.9096,20.9673,20.687,20.7859,268600.0],["2016-03-21",20.8024,20.992,20.6045,20.9426,352000.0],["2016-03-22",20.8519,21.2641,20.8519,21.1487,566100.0],["2016-03-23",21.0992,21.3136,20.9343,21.3054,760800.0],["2016-03-24",21.2064,21.3713,20.8189,21.1982,507100.0],["2016-03-28",21.1982,21.5527,21.1982,21.4703,377600.0],["2016-03-29",21.4785,21.9979,21.3383,21.9237,469200.0],["2016-03-30",22.0309,22.7318,21.9732,22.6163,900000.0],["2016-03-31",22.6246,22.7483,22.2371,22.3278,543900.0],["2016-04-01",22.2453,22.4597,21.7918,22.4102,808500.0],["2016-04-04",22.402,22.4514,22.1464,22.2535,463000.0],["2016-04-05",22.0144,22.3113,21.9732,22.0392,322400.0],["2016-04-06",22.0309,22.1711,21.8825,22.1628,331900.0],["2016-04-07",22.0804,22.2535,21.7753,22.1464,519100.0],["2016-04-08",22.3607,22.8142,22.2288,22.3442,535200.0],["2016-04-11",22.4184,22.9709,22.3442,22.6823,510100.0],["2016-04-12",22.7812,22.9379,22.6081,22.9214,364200.0],["2016-04-13",23.0286,23.3007,22.9626,23.0781,519100.0],["2016-04-14",23.1193,23.614,23.0368,23.5563,444300.0],["2016-04-15",23.4986,23.6305,23.3089,23.6222,241400.0],["2016-04-18",23.5233,23.7047,23.4573,23.6635,328800.0],["2016-04-19",23.7129,23.8861,23.4738,23.8366,352400.0],["2016-04-20",23.7542,23.9438,23.4326,23.7212,573700.0],["2016-04-21",23.7047,23.8284,23.548,23.647,237600.0],["2016-04-22",23.7294,24.084,23.6387,23.9438,470800.0],["2016-04-25",23.8778,23.9108,23.4821,23.5728,265200.0],["2016-04-26",23.6799,23.9768,23.5645,23.9438,276400.0],["2016-04-27",23.9355,24.0922,23.8201,24.018,205500.0],["2016-04-28",24.0097,24.1169,23.7377,23.7377,658500.0],["2016-04-29",23.7377,23.8531,23.581,23.6552,409000.0],["2016-05-02",23.9355,24.1169,23.6387,23.8366,570800.0],["2016-05-03",23.6964,23.9108,23.3584,23.8284,471600.0],["2016-05-04",23.6799,23.9108,23.6552,23.8366,405900.0],["2016-05-05",23.8943,23.9355,23.6552,23.8696,332500.0],["2016-05-06",23.7377,24.0757,23.5563,24.0345,482900.0],["2016-05-09",24.1169,25.6753,23.8531,25.3042,945700.0],["2016-05-10",25.329,25.8319,25.0651,25.3867,636200.0],["2016-05-11",25.3867,26.4091,25.3867,26.3349,672500.0],["2016-05-12",26.3843,26.6399,26.0216,26.2359,511800.0],["2016-05-13",26.2524,26.3596,25.8154,25.9803,411200.0],["2016-05-16",25.9721,26.4338,25.9721,26.3596,334000.0],["2016-05-17",26.1865,26.5163,26.0545,26.475,471000.0],["2016-05-18",26.3431,26.5492,26.071,26.17,583700.0],["2016-05-19",26.2446,26.5263,26.0705,26.4766,446600.0],["2016-05-20",26.3108,26.5263,26.2363,26.4269,264500.0],["2016-05-23",26.3191,26.5263,26.2777,26.4103,191800.0],["2016-05-24",26.46,27.0732,26.46,27.065,457600.0],["2016-05-25",27.0815,27.4296,26.9738,26.9987,442100.0],["2016-05-26",27.0732,27.3136,26.9987,27.0069,276100.0],["2016-05-27",26.9489,27.1561,26.8578,26.9904,235700.0],["2016-05-31",27.181,27.2473,26.8992,27.1147,413600.0],["2016-06-01",27.123,27.2141,26.8329,27.1312,208900.0],["2016-06-02",27.1312,27.2473,26.9821,27.1561,340900.0],["2016-06-03",27.3716,27.5953,27.1147,27.5207,463700.0],["2016-06-06",27.5622,28.0014,27.5622,27.9599,431300.0],["2016-06-07",27.8605,28.366,27.8356,28.1837,451000.0],["2016-06-08",28.2665,28.7472,28.1837,28.6146,649200.0],["2016-06-09",28.5152,28.7306,28.3991,28.6975,240800.0],["2016-06-10",28.6975,28.7058,27.6119,27.7611,664600.0],["2016-06-13",27.6782,27.9268,27.587,27.6948,190600.0],["2016-06-14",27.6782,27.8025,27.2721,27.413,285900.0],["2016-06-15",27.4379,27.5124,27.2473,27.355,339900.0],["2016-06-16",27.1395,27.413,27.0069,27.3384,433800.0],["2016-06-17",27.3467,27.5373,27.1561,27.2887,379200.0],["2016-06-20",27.4959,28.2665,27.4959,28.0677,429500.0],["2016-06-21",28.0511,28.2997,28.0097,28.2168,464000.0],["2016-06-22",28.3328,28.5483,28.2085,28.3743,336600.0],["2016-06-23",28.4986,28.6975,28.25,28.3494,363000.0],["2016-06-24",27.1975,27.761,27.1727,27.1727,407500.0],["2016-06-27",27.1312,27.1312,26.3026,26.5014,444000.0],["2016-06-28",26.7003,27.3633,26.692,27.181,443900.0],["2016-06-29",27.3633,27.761,27.3301,27.5704,254500.0],["2016-06-30",27.6782,28.0097,27.4627,27.9931,394500.0],["2016-07-01",27.8936,28.1588,27.761,28.0345,220400.0],["2016-07-05",27.7859,28.0677,27.7279,28.0096,238100.0],["2016-07-06",28.0179,28.134,27.5622,28.0345,267500.0],["2016-07-07",28.1588,28.2002,27.8439,28.1837,290500.0],["2016-07-08",28.2666,28.9792,28.2251,28.9461,510400.0],["2016-07-11",28.9295,29.0952,28.7057,28.9046,740700.0],["2016-07-12",29.0041,29.203,28.7803,28.8466,429500.0],["2016-07-13",28.7638,28.9958,28.656,28.7306,349800.0],["2016-07-14",28.6975,28.8798,28.6229,28.7472,344300.0],["2016-07-15",28.482,28.5649,27.6865,27.7528,637000.0],["2016-07-18",27.7196,27.9599,27.529,27.9268,341500.0],["2016-07-19",27.8439,27.9185,27.3716,27.413,323000.0],["2016-07-20",27.4627,27.7445,27.3301,27.6616,391900.0],["2016-07-21",27.703,28.0428,27.6367,27.9765,432100.0],["2016-07-22",27.6202,27.7942,27.0732,27.529,706800.0],["2016-07-25",27.4627,27.5704,27.0732,27.1975,439600.0],["2016-07-26",27.3136,27.7113,27.2307,27.5539,293400.0],["2016-07-27",27.6285,27.6285,27.0732,27.2058,341600.0],["2016-07-28",27.1975,27.3716,27.1147,27.3053,198000.0],["2016-07-29",27.3384,27.6367,27.2141,27.5124,432600.0],["2016-08-01",27.5124,27.5207,27.181,27.2638,168400.0],["2016-08-02",27.3467,27.3964,26.8744,27.0732,640100.0],["2016-08-03",27.0069,27.297,26.8412,27.1478,958700.0],["2016-08-04",27.2224,27.3218,26.7086,27.2224,556200.0],["2016-08-05",27.181,27.5456,27.1644,27.1893,677300.0],["2016-08-08",27.3467,27.4296,26.9324,27.2224,596100.0],["2016-08-09",25.7722,25.7888,23.0624,24.322,2740900.0],["2016-08-10",24.5375,24.5375,23.7088,23.8414,798200.0],["2016-08-11",23.8414,23.8414,23.3441,23.4519,689500.0],["2016-08-12",23.427,23.5762,23.1204,23.2447,517500.0],["2016-08-15",23.5927,23.7253,23.1121,23.6259,1036900.0],["2016-08-16",23.6176,23.6839,23.2944,23.2944,482700.0],["2016-08-17",23.2198,23.2613,22.6315,22.9381,970500.0],["2016-08-18",22.8635,23.0458,22.5652,22.8967,684600.0],["2016-08-19",22.7889,22.8718,22.5569,22.7309,502100.0],["2016-08-22",22.6646,22.7972,22.4823,22.5983,438900.0],["2016-08-23",22.6232,22.9547,22.5817,22.9464,617100.0],["2016-08-24",22.8386,23.3441,22.8304,23.0375,634600.0],["2016-08-25",22.9878,23.2033,22.8221,23.1701,419200.0],["2016-08-26",23.2944,23.6425,23.2778,23.5845,572200.0],["2016-08-29",23.7088,24.0402,23.5845,23.9408,638700.0],["2016-08-30",28.3328,29.783,27.6202,29.5924,5279100.0],["2016-08-31",29.8173,30.6333,28.5183,29.0013,3212100.0],["2016-09-01",29.0013,29.0596,28.56,28.9097,1012200.0],["2016-09-02",29.0845,29.4675,29.0845,29.2094,890900.0],["2016-09-06",29.1678,29.6091,29.1012,29.3593,750600.0],["2016-09-07",29.351,29.5591,29.1012,29.2511,822800.0],["2016-09-08",29.0928,29.1844,28.3185,28.3851,866500.0],["2016-09-09",28.2352,28.3851,27.4609,27.7023,858000.0],["2016-09-12",27.3859,28.1436,27.3693,27.9854,540500.0],["2016-09-13",27.6607,27.9271,27.5025,27.7107,454400.0],["2016-09-14",27.8106,28.052,27.7107,27.9854,536900.0],["2016-09-15",28.0354,28.6599,28.0354,28.3768,484100.0],["2016-09-16",28.0937,28.4018,28.0937,28.3518,588000.0],["2016-09-19",28.5017,29.0596,28.4434,28.7348,451200.0],["2016-09-20",28.7765,29.0512,28.5933,28.9929,289800.0],["2016-09-21",29.1678,29.3093,28.9763,29.2094,314500.0],["2016-09-22",29.3427,29.6258,29.2511,29.4259,488300.0],["2016-09-23",29.4009,29.4259,29.0845,29.1428,275000.0],["2016-09-26",28.9763,29.1595,28.6682,28.7681,310400.0],["2016-09-27",28.7431,28.8347,28.4517,28.5017,644300.0],["2016-09-28",28.5683,28.6182,28.2602,28.4767,920400.0],["2016-09-29",28.51,28.6599,28.3768,28.485,520500.0],["2016-09-30",28.6682,29.3593,28.6016,29.2011,491000.0],["2016-10-03",29.2594,30.9996,29.2011,29.9755,1457900.0],["2016-10-04",30.0254,30.2586,29.3177,29.351,622400.0],["2016-10-05",29.4259,29.709,29.2927,29.5591,367800.0],["2016-10-06",29.4176,29.6924,29.3926,29.6257,231900.0],["2016-10-07",29.6507,29.6507,29.1428,29.2844,329600.0],["2016-10-10",29.6258,30.2169,29.6008,29.8755,357500.0],["2016-10-11",29.5758,29.6674,29.3343,29.6341,442700.0],["2016-10-12",29.6424,29.7756,29.4342,29.734,333100.0],["2016-10-13",29.5425,29.7257,29.301,29.5675,369600.0],["2016-10-14",29.7007,29.8339,29.5092,29.5258,446600.0],["2016-10-17",29.5425,29.5425,29.1678,29.2927,301800.0],["2016-10-18",29.5591,29.6341,29.376,29.4342,509300.0],["2016-10-19",29.5841,29.684,29.4093,29.5175,372600.0],["2016-10-20",29.4342,29.5591,29.3343,29.5092,222000.0],["2016-10-21",29.2594,29.4842,29.1678,29.4093,183800.0],["2016-10-24",29.4842,29.5342,28.968,29.0679,191900.0],["2016-10-25",29.0429,29.0429,28.7348,28.8014,207900.0],["2016-10-26",28.7848,28.8514,28.535,28.7764,295000.0],["2016-10-27",28.8431,28.8431,28.5433,28.6765,331400.0],["2016-10-28",28.7182,28.9929,28.5766,28.7098,228600.0],["2016-10-31",28.7015,28.9097,28.5017,28.8014,213900.0],["2016-11-01",28.8097,28.968,28.2685,28.4101,507300.0],["2016-11-02",28.4767,28.5683,28.2852,28.3268,432500.0],["2016-11-03",28.3518,28.7598,28.2852,28.5433,368100.0],["2016-11-04",28.5266,28.9097,28.3435,28.6849,274800.0],["2016-11-07",28.9263,29.2927,28.9014,29.1678,425400.0],["2016-11-08",29.1595,29.2178,28.8847,28.8847,217400.0],["2016-11-09",28.5683,29.7007,28.4351,29.6091,751500.0],["2016-11-10",29.6591,31.4243,29.6341,30.958,849600.0],["2016-11-11",31.0496,31.1328,30.6832,30.9913,398100.0],["2016-11-14",31.0996,31.2245,30.9497,31.0496,439900.0],["2016-11-15",31.0912,31.2661,30.9996,31.1245,486200.0],["2016-11-16",31.2078,31.2161,30.8581,30.9996,534200.0],["2016-11-17",31.0163,31.0163,30.5666,30.7998,408300.0],["2016-11-18",30.8248,30.9663,30.6582,30.8914,315100.0],["2016-11-21",31.0163,31.2078,30.9164,31.1662,542100.0],["2016-11-22",31.2078,31.9072,31.0496,31.8156,494700.0],["2016-11-23",31.6486,32.1922,31.6068,31.9079,705700.0],["2016-11-25",32.0087,32.0759,31.7398,31.8491,129400.0],["2016-11-28",31.7818,32.4203,31.555,31.6054,412600.0],["2016-11-29",31.4458,31.8575,31.4458,31.6978,416800.0],["2016-11-30",31.9163,32.2775,31.8154,32.1179,569800.0],["2016-12-01",32.2607,32.6724,31.9499,32.5128,670200.0],["2016-12-02",32.5127,32.5127,31.1938,31.2946,492900.0],["2016-12-05",31.303,31.849,31.2358,31.8406,988200.0],["2016-12-06",31.7146,31.9163,31.3534,31.8743,584100.0],["2016-12-07",31.891,33.2184,31.891,33.126,697400.0],["2016-12-08",33.5713,33.5713,32.3027,33.0756,543400.0],["2016-12-09",33.0924,33.3781,32.7732,33.0084,669100.0],["2016-12-12",33.0252,33.0756,32.664,32.7816,397200.0],["2016-12-13",32.8992,33.0336,32.4539,32.8656,579800.0],["2016-12-14",32.7396,32.8404,32.0675,32.1095,345000.0],["2016-12-15",32.0423,32.4791,32.0423,32.1851,473500.0],["2016-12-16",32.2439,32.3027,31.5046,31.5718,1057800.0],["2016-12-19",31.5634,31.7482,30.9081,31.3114,905600.0],["2016-12-20",31.471,31.7818,31.4038,31.5802,645200.0],["2016-12-21",31.5466,31.9583,31.5466,31.8743,397500.0],["2016-12-22",31.7734,31.7734,29.5723,29.6143,1019900.0],["2016-12-23",29.5387,30.3032,29.2783,30.2696,841100.0],["2016-12-27",29.7319,29.8243,28.497,28.581,858900.0],["2016-12-28",28.6734,28.833,28.1945,28.3877,506000.0],["2016-12-29",28.2701,28.6398,28.1441,28.5222,396800.0],["2016-12-30",28.5978,28.8666,28.4297,28.5642,448900.0],["2017-01-03",28.6566,29.1186,28.539,28.5978,746700.0],["2017-01-04",28.6902,29.0094,28.5306,28.9506,677300.0],["2017-01-05",28.9842,29.085,28.8162,28.9506,390800.0],["2017-01-06",28.791,29.085,28.5894,28.707,451100.0],["2017-01-09",28.581,28.6146,27.9425,28.0601,478900.0],["2017-01-10",28.0265,28.665,27.7576,28.623,698100.0],["2017-01-11",28.7154,28.7742,28.0433,28.3625,341300.0],["2017-01-12",28.3373,28.5558,28.1105,28.5306,396500.0],["2017-01-13",27.8165,28.0433,27.556,27.6904,754600.0],["2017-01-17",27.6064,27.6568,27.0351,27.1191,564700.0],["2017-01-18",27.0435,27.472,26.9763,27.1023,464800.0],["2017-01-19",27.0183,27.094,26.3882,26.5059,661700.0],["2017-01-20",26.3042,26.6991,25.6405,26.5899,816400.0],["2017-01-23",26.6487,26.6655,26.279,26.6235,513800.0],["2017-01-24",26.7411,27.178,26.6235,26.9763,405700.0],["2017-01-25",27.0771,27.3796,26.9763,27.3796,488700.0],["2017-01-26",27.3628,27.6232,27.2116,27.4384,496200.0],["2017-01-27",27.4888,27.5812,27.3712,27.388,485100.0],["2017-01-30",27.3544,27.5476,26.8335,26.9931,275200.0],["2017-01-31",27.0183,27.4216,26.9931,27.2536,650800.0],["2017-02-01",27.178,27.3124,26.8587,27.178,401900.0],["2017-02-02",27.1276,27.1276,26.7159,26.9007,443700.0],["2017-02-03",26.9931,27.5224,26.9343,27.5224,588700.0],["2017-02-06",27.3712,27.5392,26.9763,27.0267,478800.0],["2017-02-07",26.8839,26.8839,26.3042,26.3378,651500.0],["2017-02-08",26.2449,26.3632,25.9577,25.9915,726200.0],["2017-02-09",25.9324,26.6926,25.9324,26.4561,917400.0],["2017-02-10",26.473,27.0221,26.3547,26.9038,415700.0],["2017-02-13",26.8869,27.1319,26.473,26.4899,376900.0],["2017-02-14",26.473,26.5575,25.8648,26.2449,930500.0],["2017-02-15",26.1942,26.473,26.0422,26.1942,706100.0],["2017-02-16",26.1351,26.4308,26.1351,26.2618,588700.0],["2017-02-17",26.1351,26.3294,25.9831,26.1605,509700.0],["2017-02-21",27.4951,29.742,27.4528,29.3027,1987100.0],["2017-02-22",29.3365,29.6237,28.7199,28.7621,1388800.0],["2017-02-23",28.8804,28.9818,28.2722,28.4243,746200.0],["2017-02-24",28.2131,28.779,28.061,28.7199,717100.0],["2017-02-27",28.779,29.2267,28.6861,29.1169,1172500.0],["2017-02-28",28.948,29.1507,28.4412,28.458,844600.0],["2017-03-01",28.7537,28.9226,28.0695,28.0695,603300.0],["2017-03-02",28.0695,28.0695,27.1488,27.1657,616300.0],["2017-03-03",27.2163,27.436,27.0981,27.2079,356600.0],["2017-03-06",27.1488,27.343,26.8278,26.87,327300.0],["2017-03-07",26.8616,26.946,26.625,26.6335,236300.0],["2017-03-08",26.7349,26.7349,26.0506,26.0929,349900.0],["2017-03-09",26.1436,26.1436,25.6874,25.8732,974800.0],["2017-03-10",26.0929,26.7349,25.9239,26.6419,880900.0],["2017-03-13",26.5575,26.7686,26.5321,26.6757,371800.0],["2017-03-14",26.625,26.6673,26.1858,26.397,314000.0],["2017-03-15",26.4814,26.8447,26.4054,26.8024,360500.0],["2017-03-16",26.8109,26.9291,26.4392,26.6166,284300.0],["2017-03-17",26.6588,26.9122,26.6081,26.7855,382500.0],["2017-03-20",26.6842,26.7348,26.4645,26.5237,194800.0],["2017-03-21",26.6926,26.8278,26.3378,26.4139,457100.0],["2017-03-22",26.3547,26.7771,26.2365,26.7011,870000.0],["2017-03-23",26.7517,27.2501,26.6757,27.1657,479900.0],["2017-03-24",27.1826,27.3093,27.0474,27.2417,381400.0],["2017-03-27",27.1825,27.4613,26.946,27.4022,374700.0],["2017-03-28",27.343,27.9005,27.3261,27.6809,402800.0],["2017-03-29",27.6049,27.7401,27.4529,27.6556,222700.0],["2017-03-30",27.6978,27.8668,27.6133,27.6218,324600.0],["2017-03-31",27.6556,27.9597,27.512,27.7907,335900.0],["2017-04-03",27.7738,27.8752,27.1403,27.1488,1072300.0],["2017-04-04",27.267,27.3515,27.0052,27.3515,689000.0],["2017-04-05",27.5035,27.6978,27.0981,27.2501,885700.0],["2017-04-06",27.3177,27.833,27.2163,27.6387,449800.0],["2017-04-07",27.5627,27.7569,26.9545,27.0136,636700.0],["2017-04-10",26.2618,26.2618,24.8005,25.7043,1980000.0],["2017-04-11",25.6874,26.0591,25.5354,26.0253,689500.0],["2017-04-12",25.9831,25.9915,25.603,25.7888,758500.0],["2017-04-13",25.8986,26.0675,25.755,25.9408,475900.0],["2017-04-17",26.0591,26.1942,25.9662,26.0591,590100.0],["2017-04-18",25.8732,26.2196,25.8648,26.1351,582200.0],["2017-04-19",26.2365,26.3209,25.9408,26.0929,589300.0],["2017-04-20",26.2027,26.3378,25.9408,26.0591,359200.0],["2017-04-21",26.1013,26.1689,25.7719,25.9662,210500.0],["2017-04-24",26.4308,26.87,26.3125,26.7602,409700.0],["2017-04-25",26.8447,27.2248,26.7602,27.1065,977500.0],["2017-04-26",27.115,27.5542,27.1065,27.4697,315200.0],["2017-04-27",27.5711,27.833,27.4951,27.7654,826600.0],["2017-04-28",27.8499,27.8752,27.588,27.6725,547300.0],["2017-05-01",27.1403,27.5796,26.946,27.5289,1199600.0],["2017-05-02",27.4951,27.6049,27.2755,27.5458,680800.0],["2017-05-03",27.5204,27.5542,27.115,27.3853,835600.0],["2017-05-04",27.3853,27.5627,26.7011,27.0221,935100.0],["2017-05-05",25.8564,26.7517,25.282,26.1013,1686800.0],["2017-05-08",25.9239,26.1098,25.5776,25.6536,690300.0],["2017-05-09",25.5945,26.4814,25.5945,26.4561,677100.0],["2017-05-10",26.4139,27.0727,26.3463,26.8362,768900.0],["2017-05-11",26.8024,26.8531,26.1689,26.2872,604200.0],["2017-05-12",26.2534,26.8024,25.9408,26.152,267700.0],["2017-05-15",26.1182,26.4645,26.1098,26.1858,292300.0],["2017-05-16",26.2618,26.3294,25.9239,26.0591,436800.0],["2017-05-17",25.7719,26.1267,25.7043,26.1098,562100.0],["2017-05-18",26.4835,27.5112,26.3306,26.9676,1066000.0],["2017-05-19",26.8742,26.8997,26.2712,26.5345,1474300.0],["2017-05-22",26.3816,26.4155,25.7445,26.1183,1194600.0],["2017-05-23",26.2966,26.7043,26.2966,26.6619,310000.0],["2017-05-24",26.7808,26.9507,26.6279,26.8317,532700.0],["2017-05-25",26.7808,26.9761,26.5684,26.7553,348100.0],["2017-05-26",26.7638,26.8063,26.458,26.475,411000.0],["2017-05-30",26.543,26.8317,26.5345,26.6534,211600.0],["2017-05-31",26.5175,26.7128,25.9909,26.3646,576000.0],["2017-06-01",26.4155,26.6449,26.1947,26.6194,422700.0],["2017-06-02",26.7298,26.9082,26.5769,26.8232,464000.0],["2017-06-05",26.6958,26.9676,26.6958,26.8317,376500.0],["2017-06-06",26.7128,26.8742,26.5175,26.8402,330100.0],["2017-06-07",26.8997,26.8997,26.0333,26.0843,634300.0],["2017-06-08",26.1522,26.3136,26.0163,26.2712,342400.0],["2017-06-09",26.3731,26.7128,26.1947,26.6194,246700.0],["2017-06-12",26.6619,27.5282,26.6619,27.5112,317100.0],["2017-06-13",27.6047,27.7066,27.0611,27.1545,366800.0],["2017-06-14",26.9676,27.2394,26.7298,26.9337,368100.0],["2017-06-15",26.6789,26.7128,25.6256,25.9144,925000.0],["2017-06-16",25.9569,25.9569,25.0396,25.1924,1192700.0],["2017-06-19",25.1924,25.2774,24.9801,25.184,1226900.0],["2017-06-20",25.065,25.1924,24.4025,24.5045,1576500.0],["2017-06-21",24.5724,24.6489,24.2412,24.2751,654400.0],["2017-06-22",24.2327,24.2581,23.4852,23.6296,1713200.0],["2017-06-23",23.7995,24.6913,23.6296,24.4875,1071900.0],["2017-06-26",24.5554,24.7083,24.3516,24.4875,565400.0],["2017-06-27",24.377,24.7508,24.2751,24.5384,523100.0],["2017-06-28",24.6743,24.8612,24.2921,24.394,904900.0],["2017-06-29",24.479,24.8187,24.2751,24.6319,906300.0],["2017-06-30",24.6828,24.8527,24.3091,24.411,815700.0],["2017-07-03",24.5639,25.133,24.411,24.7847,427600.0],["2017-07-05",24.9716,25.2179,24.7168,24.8527,530100.0],["2017-07-06",24.7338,24.9461,24.5554,24.6488,370300.0],["2017-07-07",24.6658,24.7593,24.1732,24.6828,551700.0],["2017-07-10",23.4682,24.0543,22.7463,22.9076,1838700.0],["2017-07-11",22.8737,23.4852,22.6613,23.3408,994500.0],["2017-07-12",23.5107,23.6721,23.1624,23.2559,903000.0],["2017-07-13",23.1624,23.3493,22.8312,23.2304,704500.0],["2017-07-14",23.2814,23.6551,23.2219,23.6041,596200.0],["2017-07-17",23.6806,23.6806,23.4003,23.4937,600000.0],["2017-07-18",23.4682,23.757,23.4342,23.757,673000.0],["2017-07-19",23.791,23.8844,23.5277,23.825,453800.0],["2017-07-20",23.825,24.1817,23.825,23.9524,442800.0],["2017-07-21",24.0203,24.2751,23.9439,24.1222,365600.0],["2017-07-24",24.0033,24.0798,23.808,23.9184,390900.0],["2017-07-25",23.9778,24.394,23.9184,24.2496,617700.0],["2017-07-26",24.2921,24.3516,23.9439,24.2327,649700.0],["2017-07-27",24.1222,24.3516,24.0628,24.2411,672100.0],["2017-07-28",24.3006,24.4705,24.0203,24.1732,717500.0],["2017-07-31",24.2072,24.2072,23.7485,23.9778,609100.0],["2017-08-01",24.0288,24.0288,23.12,23.3748,732900.0],["2017-08-02",23.2729,23.5362,22.9926,23.3323,759200.0],["2017-08-03",23.3153,23.5107,23.2219,23.3153,291100.0],["2017-08-04",23.4003,23.4767,23.12,23.3238,471800.0],["2017-08-07",23.2899,23.4427,22.8822,23.1879,1114300.0],["2017-08-08",23.4258,26.1013,23.2729,25.1755,2781800.0],["2017-08-09",24.3261,24.479,23.018,23.6975,2201000.0],["2017-08-10",23.7145,23.723,23.086,23.0945,489100.0],["2017-08-11",22.8652,23.1964,22.7717,23.018,629300.0],["2017-08-14",23.1624,23.6721,23.1115,23.6126,604900.0],["2017-08-15",23.5277,24.1732,23.5277,24.1137,784000.0],["2017-08-16",24.2072,24.7593,24.1732,24.4195,651700.0],["2017-08-17",24.2581,24.7423,24.2157,24.2836,1011800.0],["2017-08-18",24.2921,24.4705,23.757,24.1392,772600.0],["2017-08-21",24.0798,24.2666,23.9099,24.0883,617200.0],["2017-08-22",24.1052,24.1562,23.9014,24.0883,762600.0],["2017-08-23",24.0883,24.4215,24.0114,24.3532,558500.0],["2017-08-24",24.3446,24.5411,24.2933,24.4472,346000.0],["2017-08-25",24.4899,24.5582,24.3104,24.4642,378100.0],["2017-08-28",24.4642,24.5497,24.3019,24.4215,355000.0],["2017-08-29",24.4557,24.9257,24.3446,24.8146,413000.0],["2017-08-30",24.7719,25.088,24.6437,24.994,302700.0],["2017-08-31",25.1478,25.4298,25.0453,25.4127,492900.0],["2017-09-01",25.5067,25.6776,25.2589,25.5067,747600.0],["2017-09-05",25.4555,25.5409,25.0795,25.1649,275600.0],["2017-09-06",25.1649,25.8571,25.1649,25.5922,574900.0],["2017-09-07",25.6178,25.8827,25.3615,25.3786,299200.0],["2017-09-08",25.3358,25.6093,25.2077,25.4896,357300.0],["2017-09-11",25.5238,26.1049,25.5238,25.9511,652500.0],["2017-09-12",26.0622,26.3185,25.7033,25.8827,654600.0],["2017-09-13",25.9425,25.9682,25.7716,25.84,385600.0],["2017-09-14",25.7802,26.1647,25.7802,25.9852,462300.0],["2017-09-15",25.9511,26.1305,25.7973,25.9938,645800.0],["2017-09-18",25.9938,26.1561,25.6434,26.0792,538800.0],["2017-09-19",26.1049,26.1476,25.8742,26.0451,248500.0],["2017-09-20",26.0963,26.5834,26.0792,26.3698,330800.0],["2017-09-21",26.4125,26.4552,26.2074,26.2672,191500.0],["2017-09-22",26.2416,26.9508,26.2416,26.891,327300.0],["2017-09-25",26.985,27.1303,26.8227,26.9081,233700.0],["2017-09-26",26.9423,26.9508,26.4979,26.6347,373000.0],["2017-09-27",26.7885,26.8397,26.1134,26.1732,584500.0],["2017-09-28",26.0792,26.5407,26.0707,26.5321,940500.0],["2017-09-29",26.5321,27.0277,26.4039,27.0192,430600.0],["2017-10-02",26.9594,27.0534,26.3014,26.5407,634300.0],["2017-10-03",26.4638,26.7885,26.0536,26.0621,919100.0],["2017-10-04",26.216,26.216,25.4982,25.6434,986000.0],["2017-10-05",25.6007,25.8656,25.3956,25.5836,922800.0],["2017-10-06",25.4469,25.5495,24.9769,25.3358,498800.0],["2017-10-09",25.0197,25.3187,24.7975,24.8915,431400.0],["2017-10-10",24.6779,24.7462,23.3705,23.7636,1386000.0],["2017-10-11",23.9259,24.1566,23.7208,23.9857,938100.0],["2017-10-12",23.8746,24.2079,23.7977,24.0712,730400.0],["2017-10-13",24.1139,24.2164,23.8063,24.0883,806300.0],["2017-10-16",24.0541,24.4386,24.0114,24.3617,671200.0],["2017-10-17",24.4471,24.4471,23.9515,24.0199,384200.0],["2017-10-18",24.1481,24.2677,23.8575,24.1737,490400.0],["2017-10-19",24.1652,24.7206,23.9344,24.7206,635200.0],["2017-10-20",24.6864,24.7035,23.3534,24.5668,1036700.0],["2017-10-23",24.5326,24.7035,24.3959,24.4301,367000.0],["2017-10-24",24.5668,25.1137,24.5241,24.9855,730200.0],["2017-10-25",24.8488,24.9428,24.225,24.225,370500.0],["2017-10-26",24.3702,24.4386,24.0199,24.225,450300.0],["2017-10-27",24.037,24.3275,24.0114,24.2335,408400.0],["2017-10-30",24.0199,24.131,23.5756,23.8234,294000.0],["2017-10-31",23.8405,24.0284,23.7892,23.9515,300700.0],["2017-11-01",23.943,24.5326,23.943,24.1823,649500.0],["2017-11-02",24.2335,24.6266,24.2335,24.5326,393700.0],["2017-11-03",24.6608,24.7206,24.4984,24.5924,423800.0],["2017-11-06",24.6522,24.806,24.4984,24.5924,422000.0],["2017-11-07",24.7035,24.7035,24.3788,24.413,246800.0],["2017-11-08",24.507,24.5326,23.9772,24.0626,371100.0],["2017-11-09",24.0626,24.1823,23.7721,24.0968,611400.0],["2017-11-10",23.9259,23.9943,21.371,21.67,3169000.0],["2017-11-13",21.2086,21.6188,20.5763,21.4564,1857400.0],["2017-11-14",21.3453,21.6188,21.1744,21.3966,1098200.0],["2017-11-15",21.1915,21.4564,20.7814,21.2342,1049900.0],["2017-11-16",21.1488,21.5333,21.1488,21.5162,848700.0],["2017-11-17",21.4051,22.0118,21.3368,21.6102,970700.0],["2017-11-20",22.14,22.8322,22.1315,22.3109,1124200.0],["2017-11-21",22.2938,22.4989,22.0033,22.3024,839000.0],["2017-11-22",22.2767,22.5331,21.8324,21.8495,487900.0],["2017-11-24",22.0289,22.2084,21.9862,22.0887,334400.0],["2017-11-27",21.9947,22.1913,21.9178,22.0887,503700.0],["2017-11-28",22.2006,22.5188,22.1059,22.5102,609700.0],["2017-11-29",22.4586,22.9747,22.3554,22.8199,625500.0],["2017-11-30",22.9403,22.9403,22.6048,22.7941,680100.0],["2017-12-01",22.8371,22.8371,21.9339,22.2608,876000.0],["2017-12-04",22.5962,23.3016,22.5618,23.3016,1120200.0],["2017-12-05",23.336,23.4564,23.1553,23.1639,955300.0],["2017-12-06",23.1295,23.3102,23.0177,23.2586,755800.0],["2017-12-07",23.1983,23.9295,23.1725,23.9123,734300.0],["2017-12-08",24.1359,24.8756,23.8865,24.6348,1915600.0],["2017-12-11",24.6262,24.8756,24.5058,24.7982,1069900.0],["2017-12-12",24.8326,24.8756,24.2563,24.2907,824600.0],["2017-12-13",24.2563,24.566,24.1445,24.4198,677000.0],["2017-12-14",24.4886,24.6864,24.3595,24.6778,681400.0],["2017-12-15",24.7552,25.1767,24.6434,24.9358,766200.0],["2017-12-18",25.0219,25.3315,24.824,24.91,534400.0],["2017-12-19",24.9359,25.2197,24.7036,24.7552,487200.0],["2017-12-20",24.7466,25.4003,24.7466,25.0735,860100.0],["2017-12-21",25.1251,25.3057,24.9703,25.2197,446700.0],["2017-12-22",25.2627,25.4863,25.0305,25.4175,282500.0],["2017-12-26",25.4605,25.71,25.3057,25.581,252700.0],["2017-12-27",25.538,25.5982,25.1165,25.1423,374900.0],["2017-12-28",25.2627,25.5466,25.0735,25.5035,299100.0],["2017-12-29",25.624,25.9164,25.538,25.7444,464800.0],["2018-01-02",25.753,25.9852,25.4949,25.8562,521600.0],["2018-01-03",25.8906,26.8368,25.882,26.768,694500.0],["2018-01-04",26.7766,27.1809,26.7766,26.9658,622500.0],["2018-01-05",26.9916,27.0948,26.7336,26.9486,400100.0],["2018-01-08",26.94,27.4045,26.9314,27.0174,449700.0],["2018-01-09",27.1034,27.2927,26.3207,26.6131,851800.0],["2018-01-10",26.6906,27.2841,26.5185,27.0432,713000.0],["2018-01-11",27.155,27.4303,26.9744,27.3873,500600.0],["2018-01-12",27.3443,27.6367,27.1895,27.6109,363100.0],["2018-01-16",27.7055,27.9808,27.4905,27.5851,412200.0],["2018-01-17",27.6195,27.9722,27.6195,27.7485,515400.0],["2018-01-18",27.7572,27.9378,27.1722,27.2067,503000.0],["2018-01-19",27.2411,27.4389,27.0002,27.0174,735700.0],["2018-01-22",27.1206,27.1808,26.8454,27.0174,910700.0],["2018-01-23",27.0604,27.5937,26.8282,27.5249,651100.0],["2018-01-24",27.6453,27.9464,27.2755,27.4131,495400.0],["2018-01-25",27.5163,27.6109,27.2669,27.5851,229000.0],["2018-01-26",27.6539,28.041,27.5077,28.0238,298600.0],["2018-01-29",27.9808,28.1614,27.6883,27.9636,258600.0],["2018-01-30",27.826,27.9378,27.4905,27.5593,267400.0],["2018-01-31",27.783,28.127,27.7744,27.9722,358900.0],["2018-02-01",28.5055,28.6431,27.7744,27.912,805400.0],["2018-02-02",27.8346,27.8346,27.2583,27.3099,618300.0],["2018-02-05",27.0862,27.4991,26.5873,26.6045,677800.0],["2018-02-06",26.0626,27.0002,25.7616,26.9056,1200300.0],["2018-02-07",26.8798,27.1464,26.5099,26.6648,410300.0],["2018-02-08",26.6992,26.8282,26.1315,26.1315,485600.0],["2018-02-09",26.2777,26.5701,25.753,26.4239,611700.0],["2018-02-12",26.3981,26.9056,26.3121,26.5959,681700.0],["2018-02-13",26.5357,27.1894,26.4067,27.026,934900.0],["2018-02-14",26.8196,27.2755,26.5271,27.155,738600.0],["2018-02-15",27.3453,27.7518,26.8178,27.7431,525700.0],["2018-02-16",27.6566,28.2966,27.6307,27.9853,560300.0],["2018-02-20",27.8469,27.8469,27.4404,27.7172,674800.0],["2018-02-21",27.6912,28.0631,27.5702,27.6739,414300.0],["2018-02-22",27.8901,27.8901,27.3972,27.7518,698700.0],["2018-02-23",27.795,28.0458,27.622,27.968,1778400.0],["2018-02-26",28.115,28.9625,28.0112,28.8674,898100.0],["2018-02-27",29.4468,30.4154,28.4263,28.4523,2009100.0],["2018-02-28",28.8587,28.9884,28.0112,28.0112,1305800.0],["2018-03-01",28.0372,28.1496,27.5183,27.8123,1139500.0],["2018-03-02",27.7258,28.2015,27.6653,28.0977,1612300.0],["2018-03-05",27.9593,28.1669,27.7431,27.9161,1123800.0],["2018-03-06",27.9593,28.1755,27.8815,28.1323,982100.0],["2018-03-07",27.9334,28.7809,27.8988,28.6944,834100.0],["2018-03-08",28.9971,29.2738,28.4436,28.7117,531100.0],["2018-03-09",28.8241,29.0663,28.6425,28.7117,1427600.0],["2018-03-12",28.7982,28.9366,28.6079,28.8587,533800.0],["2018-03-13",29.0576,29.1268,28.6598,28.7636,403700.0],["2018-03-14",28.8155,28.8674,28.3225,28.3917,349400.0],["2018-03-15",28.4782,28.4782,27.8209,27.8815,749300.0],["2018-03-16",27.942,27.968,27.6134,27.8209,768200.0],["2018-03-19",27.6912,27.7518,27.1637,27.2588,594000.0],["2018-03-20",27.328,27.5788,27.2156,27.4404,424700.0],["2018-03-21",27.5096,28.1669,27.4664,27.7345,530900.0],["2018-03-22",27.5529,27.5529,26.6448,26.6794,529700.0],["2018-03-23",26.6794,26.6794,26.0221,26.1346,579500.0],["2018-03-26",26.5151,26.7832,26.2643,26.714,747600.0],["2018-03-27",26.6967,27.1983,26.6794,26.861,978900.0],["2018-03-28",26.7572,27.0686,26.6448,27.034,449200.0],["2018-03-29",27.008,27.3799,27.008,27.2156,869700.0],["2018-04-02",27.2156,27.3021,26.7659,26.8524,1085500.0],["2018-04-03",27.0426,27.7085,27.008,27.6566,484700.0],["2018-04-04",27.3453,28.0458,27.3021,27.9074,674000.0],["2018-04-05",28.1496,28.5301,27.7604,27.8555,428100.0],["2018-04-06",27.5702,27.8296,27.1637,27.3626,536700.0],["2018-04-09",27.6912,28.4609,27.5096,28.0285,762400.0],["2018-04-10",28.5474,28.6858,28.115,28.4177,595200.0],["2018-04-11",28.3225,28.3398,27.9766,28.2361,273500.0],["2018-04-12",28.3744,28.7203,28.2706,28.6166,293000.0],["2018-04-13",28.6512,28.7203,28.4696,28.6079,494100.0],["2018-04-16",28.7117,28.8501,28.5474,28.7895,265400.0],["2018-04-17",28.8847,28.9279,28.6858,28.8414,212800.0],["2018-04-18",28.8587,29.1268,28.7549,28.9452,333100.0],["2018-04-19",28.8068,28.902,28.1755,28.5042,378900.0],["2018-04-20",28.3744,28.4782,28.0804,28.1928,230700.0],["2018-04-23",28.2533,28.5906,28.0199,28.5647,345900.0],["2018-04-24",28.7463,28.876,28.2274,28.4004,262900.0],["2018-04-25",28.3744,28.3744,27.9074,28.1409,340600.0],["2018-04-26",28.2533,28.262,27.8382,28.1842,216400.0],["2018-04-27",28.1582,28.582,28.1323,28.5214,237200.0],["2018-04-30",28.6252,29.0403,28.2706,28.3052,395600.0],["2018-05-01",28.1755,28.4609,27.8642,28.3485,328000.0],["2018-05-02",28.3571,28.6425,28.2188,28.4004,252000.0],["2018-05-03",28.3571,28.556,28.1323,28.435,222900.0],["2018-05-04",28.4177,29.049,28.3225,28.9192,192500.0],["2018-05-07",28.8414,29.1009,28.7117,28.9192,239700.0],["2018-05-08",28.9711,29.3603,28.6079,29.1441,457900.0],["2018-05-09",29.2911,29.343,28.8674,29.2306,374800.0],["2018-05-10",29.3257,29.7754,29.1355,29.4295,684200.0],["2018-05-11",28.8155,28.876,27.5961,28.7031,798300.0],["2018-05-14",28.9798,29.2479,28.4955,28.556,251000.0],["2018-05-15",28.409,28.7809,28.2361,28.5042,498100.0],["2018-05-16",28.4263,28.7549,28.3744,28.582,286600.0],["2018-05-17",28.6166,28.8068,28.3312,28.3312,291000.0],["2018-05-18",28.262,28.3225,28.1323,28.2015,491700.0],["2018-05-21",28.4004,28.582,28.4004,28.5042,304000.0],["2018-05-22",28.7636,28.8587,28.5214,28.556,350000.0],["2018-05-23",28.4868,28.8155,28.4782,28.7117,320500.0],["2018-05-24",28.6425,29.4035,28.6425,29.3517,353300.0],["2018-05-25",29.1787,29.637,29.1787,29.49,392100.0],["2018-05-29",29.464,29.464,29.0294,29.1337,298200.0],["2018-05-30",29.1858,29.9854,29.1858,29.7421,425800.0],["2018-05-31",29.7769,29.9072,29.4553,29.6204,312000.0],["2018-06-01",29.7421,30.3505,29.6899,30.2636,253900.0],["2018-06-04",30.42,30.7764,30.1593,30.6547,461100.0],["2018-06-05",30.7329,30.7329,30.2027,30.6112,325400.0],["2018-06-06",30.6286,30.8372,30.4026,30.7329,236900.0],["2018-06-07",30.7764,30.8807,30.4287,30.6547,211500.0],["2018-06-08",30.646,31.0632,30.5504,30.8459,408200.0],["2018-06-11",30.8546,31.2196,30.7851,31.0719,302200.0],["2018-06-12",31.0806,31.2892,30.898,31.0197,292900.0],["2018-06-13",31.0719,31.1414,30.7677,30.9328,580900.0],["2018-06-14",31.011,31.0632,30.7155,30.7937,232900.0],["2018-06-15",30.6547,30.8459,30.2549,30.5678,318000.0],["2018-06-18",30.4287,30.8546,30.2983,30.8285,159000.0],["2018-06-19",30.4635,30.7764,30.3244,30.646,210300.0],["2018-06-20",30.6895,31.1327,30.5939,30.9763,295800.0],["2018-06-21",30.872,31.0284,30.6199,30.7416,319000.0],["2018-06-22",30.9676,31.0458,30.7068,30.7242,300400.0],["2018-06-25",30.7068,30.7068,29.9333,30.2114,249200.0],["2018-06-26",30.3157,30.7155,30.1767,30.4374,232900.0],["2018-06-27",30.4374,30.9154,30.2201,30.2375,244400.0],["2018-06-28",29.3162,29.3857,27.8474,29.1858,764300.0],["2018-06-29",29.3162,29.829,29.2032,29.6552,298300.0],["2018-07-02",29.5596,30.168,29.2901,30.1158,206500.0],["2018-07-03",30.0897,30.1071,29.2641,29.4031,425700.0],["2018-07-05",29.5509,29.6986,29.351,29.6465,305000.0],["2018-07-06",29.7073,29.8377,29.2467,29.6899,400300.0],["2018-07-09",29.8638,30.2636,29.8638,30.1593,217300.0],["2018-07-10",29.9854,30.2723,29.9333,29.9941,205000.0],["2018-07-11",29.6291,29.6378,28.4123,28.5687,538900.0],["2018-07-12",28.7252,29.0989,28.5861,28.6209,396200.0],["2018-07-13",28.6643,29.2032,28.5079,29.0207,291300.0],["2018-07-16",28.9512,29.1598,28.7339,28.7773,344500.0],["2018-07-17",28.8121,28.9512,28.2472,28.308,527600.0],["2018-07-18",28.2819,28.6991,28.2472,28.5079,494400.0],["2018-07-19",28.4731,28.6296,28.2993,28.3775,575700.0],["2018-07-20",28.3514,28.9772,28.3514,28.4297,289200.0],["2018-07-23",28.4036,28.4123,28.1081,28.2037,280600.0],["2018-07-24",28.2472,28.4297,27.7778,27.83,459400.0],["2018-07-25",27.9169,28.1342,27.8126,28.0994,352900.0],["2018-07-26",28.0733,28.8469,28.0646,28.6991,235000.0],["2018-07-27",28.6383,28.8729,28.2558,28.6035,222100.0],["2018-07-30",28.6991,28.8121,28.4905,28.56,189300.0],["2018-07-31",28.6122,29.0641,28.4644,28.9164,143000.0],["2018-08-01",28.899,29.2032,28.8121,28.8208,165400.0],["2018-08-02",28.786,29.4379,28.673,29.4379,230700.0],["2018-08-03",28.786,29.9246,28.673,29.7855,289500.0],["2018-08-06",29.8464,29.8985,29.5856,29.7334,163600.0],["2018-08-07",29.7334,30.0724,29.6378,29.6986,387600.0],["2018-08-08",29.8029,30.0897,29.5335,30.0028,230400.0],["2018-08-09",30.1506,30.5069,30.055,30.2462,333700.0],["2018-08-10",31.576,33.4968,31.576,32.7059,1226000.0],["2018-08-13",32.8101,33.1143,32.5407,32.7841,452400.0],["2018-08-14",32.9753,33.2795,32.6537,32.7667,550500.0],["2018-08-15",32.6972,32.8623,32.532,32.7232,457700.0],["2018-08-16",32.9318,33.4186,32.6276,32.9405,864100.0],["2018-08-17",32.8797,33.2447,32.8797,33.0014,346500.0],["2018-08-20",33.0014,33.4881,32.8797,33.2708,368500.0],["2018-08-21",33.2534,33.6967,33.2534,33.4881,738200.0],["2018-08-22",33.462,33.6619,33.1578,33.2621,260500.0],["2018-08-23",33.2795,33.4099,33.0448,33.1491,220300.0],["2018-08-24",33.323,33.3403,33.0883,33.2187,290500.0],["2018-08-27",33.3577,33.5489,33.2534,33.349,288300.0],["2018-08-28",33.5761,33.6809,33.087,33.1307,311300.0],["2018-08-29",33.1744,33.2704,33.0609,33.1744,279900.0],["2018-08-30",33.1482,33.4713,33.1394,33.3403,177300.0],["2018-08-31",33.2966,33.48,33.122,33.2792,219000.0],["2018-09-04",33.2792,33.5411,33.0958,33.4102,426100.0],["2018-09-05",33.4713,33.5324,32.8425,33.0871,213200.0],["2018-09-06",32.9735,33.3578,32.8687,32.9473,179700.0],["2018-09-07",32.7814,32.9211,32.4671,32.5282,205800.0],["2018-09-10",32.4583,32.86,32.4583,32.7378,423100.0],["2018-09-11",32.9473,33.1045,32.7203,32.9211,327000.0],["2018-09-12",32.9648,33.4276,32.7552,33.0521,457300.0],["2018-09-13",33.0783,33.4451,32.9735,33.0521,215200.0],["2018-09-14",32.9648,33.2879,32.8687,33.0871,247100.0],["2018-09-17",33.0871,33.1394,32.6242,32.8163,179200.0],["2018-09-18",32.6854,32.9299,32.6417,32.764,185800.0],["2018-09-19",32.6941,32.7727,32.2749,32.2924,226200.0],["2018-09-20",32.4409,32.7465,32.2487,32.633,386200.0],["2018-09-21",32.6417,32.6679,32.013,32.0304,221700.0],["2018-09-24",32.0392,32.1003,31.524,31.6811,233800.0],["2018-09-25",31.7685,32.1178,31.5414,31.9082,386600.0],["2018-09-26",31.8733,32.0741,31.5676,31.6462,226300.0],["2018-09-27",31.7248,31.9169,31.4628,31.7685,197800.0],["2018-09-28",31.8034,31.8034,31.4366,31.5501,296900.0],["2018-10-01",31.7335,31.8383,31.3144,31.5851,370500.0],["2018-10-02",31.5938,31.9518,31.524,31.6549,237700.0],["2018-10-03",31.7423,31.8558,31.4716,31.7161,257000.0],["2018-10-04",31.5676,31.9344,31.5327,31.5938,279400.0],["2018-10-05",31.524,32.0217,31.524,31.882,218100.0],["2018-10-08",31.8732,32.109,31.4803,31.5414,178000.0],["2018-10-09",31.2183,31.5414,28.8955,30.4237,1142800.0],["2018-10-10",30.4237,30.7118,29.1313,29.2011,489400.0],["2018-10-11",28.9828,29.6378,28.9828,29.0352,582400.0],["2018-10-12",29.5068,29.7163,28.782,28.9304,522000.0],["2018-10-15",28.9304,29.4718,28.8606,29.2448,244000.0],["2018-10-16",29.4631,29.8299,29.3147,29.6116,370600.0],["2018-10-17",29.5504,29.5592,29.0527,29.1749,329700.0],["2018-10-18",29.1662,29.1662,28.4938,28.8693,234000.0],["2018-10-19",28.9042,29.044,28.6772,28.8169,449400.0],["2018-10-22",28.8082,29.0178,28.5375,28.7121,261500.0],["2018-10-23",28.4676,28.7121,27.9437,28.5549,273200.0],["2018-10-24",28.4676,28.8344,27.9786,28.0048,364400.0],["2018-10-25",28.1096,28.4938,28.0397,28.2493,294000.0],["2018-10-26",28.0572,28.1358,27.5158,27.7079,408900.0],["2018-10-29",28.0659,28.4502,27.7254,28.0223,249500.0],["2018-10-30",28.031,28.8955,28.031,28.8431,268900.0],["2018-10-31",29.0614,29.5068,28.8868,29.3496,290200.0],["2018-11-01",29.4194,29.76,29.2186,29.6465,286400.0],["2018-11-02",29.7076,29.9347,29.2448,29.271,332900.0],["2018-11-05",29.3496,29.4631,29.1749,29.2099,348100.0],["2018-11-06",29.0352,29.271,28.4589,28.6772,389800.0],["2018-11-07",28.6947,29.1662,28.2755,29.1051,559900.0],["2018-11-08",29.0003,29.4194,28.651,29.2099,515900.0],["2018-11-09",28.8693,31.6724,28.6248,30.8603,1157400.0],["2018-11-12",30.7468,31.0524,30.4062,30.511,571200.0],["2018-11-13",30.6769,30.8778,30.3713,30.6769,408500.0],["2018-11-14",30.9476,31.0087,29.9783,30.0394,457900.0],["2018-11-15",29.7251,30.0569,29.271,29.9871,381800.0],["2018-11-16",29.8735,30.5197,29.7949,30.3276,244400.0],["2018-11-19",30.1617,30.4586,29.9783,30.1879,362500.0],["2018-11-20",29.8473,30.6507,29.6727,29.9172,696000.0],["2018-11-21",29.9958,30.6682,29.8997,29.9871,255900.0],["2018-11-23",29.8124,29.9259,29.6901,29.7687,81900.0],["2018-11-26",29.9085,30.4324,29.9085,30.3014,421100.0],["2018-11-27",30.2312,30.4682,29.8976,29.9415,246900.0],["2018-11-28",29.9679,30.7754,29.8889,30.6789,339700.0],["2018-11-29",30.6701,31.0037,30.6262,30.8895,246200.0],["2018-11-30",30.9334,30.9685,30.1259,30.5296,237500.0],["2018-12-03",30.9159,31.0037,30.161,30.1873,277400.0],["2018-12-04",30.24,30.3892,29.2832,29.3007,401900.0],["2018-12-06",28.8882,29.2656,28.5985,29.213,474300.0],["2018-12-07",29.1866,29.8889,29.1164,29.213,435600.0],["2018-12-10",29.2832,29.608,29.0725,29.1515,389600.0],["2018-12-11",29.3797,29.5641,28.6512,28.8531,313500.0],["2018-12-12",28.9672,29.371,28.6512,28.6863,422600.0],["2018-12-13",28.7653,29.0462,28.3791,28.4229,307300.0],["2018-12-14",28.1772,28.6687,27.9489,28.2035,257600.0],["2018-12-17",28.1157,28.1947,27.6768,27.9402,300500.0],["2018-12-18",28.1157,28.4054,27.8963,28.0982,468600.0],["2018-12-19",28.1245,28.8618,28.063,28.2562,353100.0],["2018-12-20",28.0279,28.3264,27.8436,28.1333,486400.0],["2018-12-21",28.1684,28.3176,27.5188,27.5539,488300.0],["2018-12-24",27.4398,27.5013,27.0536,27.3696,125200.0],["2018-12-26",27.431,28.5019,27.0009,28.4756,210100.0],["2018-12-27",27.9753,28.4142,27.7207,28.4142,214200.0],["2018-12-28",28.6073,28.897,28.1772,28.5283,324900.0],["2018-12-31",28.5195,29.055,28.4844,28.7214,475200.0],["2019-01-02",28.3791,28.9672,28.0455,28.9233,260200.0],["2019-01-03",28.7916,29.6958,28.7477,29.4061,1083100.0],["2019-01-04",29.7923,30.1698,29.4587,29.9591,610300.0],["2019-01-07",30.0469,30.7228,29.924,30.4243,1045600.0],["2019-01-08",30.4594,30.9159,30.3014,30.4155,726000.0],["2019-01-09",30.2663,30.6964,30.2663,30.4155,600600.0],["2019-01-10",30.4419,30.9071,30.1083,30.6174,766900.0],["2019-01-11",30.5297,31.0914,30.5297,30.5472,637200.0],["2019-01-14",30.4682,30.7403,30.3629,30.5911,537100.0],["2019-01-15",30.4858,30.9773,30.4858,30.714,400200.0],["2019-01-16",30.7315,31.0739,30.635,30.8281,840600.0],["2019-01-17",30.8281,31.6006,30.8281,31.2846,811800.0],["2019-01-18",31.3372,32.1097,31.2494,31.82,1026200.0],["2019-01-22",31.7059,32.0921,31.6708,31.8463,453900.0],["2019-01-23",31.899,32.136,31.5479,31.6093,325400.0],["2019-01-24",31.6357,31.9956,31.425,31.4777,239900.0],["2019-01-25",31.6796,31.9078,31.4601,31.8025,223100.0],["2019-01-28",31.6883,31.8376,31.504,31.7849,334200.0],["2019-01-29",31.8024,31.899,31.5303,31.5567,214600.0],["2019-01-30",31.6971,31.7673,31.1792,31.5654,311100.0],["2019-01-31",31.6093,31.7322,31.4162,31.5654,245900.0],["2019-02-01",31.5654,31.899,31.5654,31.7234,307000.0],["2019-02-04",32.1009,32.6364,31.7234,31.9517,439600.0],["2019-02-05",31.9605,32.4345,31.8902,32.3116,428100.0],["2019-02-06",32.3379,32.3906,32.1272,32.2238,300300.0],["2019-02-07",32.0833,32.2413,31.9078,31.9253,224300.0],["2019-02-08",31.82,31.978,31.6181,31.8639,228500.0],["2019-02-11",31.8639,32.1009,31.6357,31.7673,404300.0],["2019-02-12",31.8463,31.9692,31.741,31.9253,192800.0],["2019-02-13",32.1009,32.1009,31.583,31.6971,254900.0],["2019-02-14",31.7589,32.1823,31.503,32.0412,265100.0],["2019-02-15",32.1117,32.4205,32.1029,32.3235,325100.0],["2019-02-19",32.2352,32.394,32.1206,32.1823,264900.0],["2019-02-20",32.0676,32.4205,32.0412,32.2794,387100.0],["2019-02-21",32.2176,32.4734,32.147,32.2176,237800.0],["2019-02-22",32.394,32.7028,32.1647,32.6587,289100.0],["2019-02-25",32.7734,32.7734,32.3323,32.4558,547500.0],["2019-02-26",32.4734,32.7998,32.3764,32.5793,430000.0],["2019-02-27",32.544,33.0998,32.4205,32.9675,621600.0],["2019-02-28",32.9675,33.435,32.6763,33.0822,711600.0],["2019-03-01",31.8559,32.7469,31.503,32.5793,817500.0],["2019-03-04",32.5881,32.5881,30.8061,30.8679,529400.0],["2019-03-05",30.7796,30.9825,30.5503,30.5591,380700.0],["2019-03-06",30.515,30.6385,29.9857,30.0739,316100.0],["2019-03-07",29.968,30.1092,29.721,29.8092,416600.0],["2019-03-08",29.7387,29.8445,29.571,29.8092,426000.0],["2019-03-11",29.7651,29.8622,29.2799,29.7916,355300.0],["2019-03-12",29.8533,29.8533,29.5181,29.5622,273000.0],["2019-03-13",29.571,30.0033,29.571,29.8886,327600.0],["2019-03-14",29.8092,30.0121,29.6504,30.0033,335900.0],["2019-03-15",29.9945,30.3032,29.8622,29.871,356100.0],["2019-03-18",29.8798,30.0651,29.7475,29.9239,229000.0],["2019-03-19",29.968,30.3826,29.9592,30.0651,388300.0],["2019-03-20",30.118,30.118,29.6857,29.8445,189300.0],["2019-03-21",29.8357,29.9416,29.7387,29.8357,311900.0],["2019-03-22",29.8004,29.8092,29.3328,29.4211,321500.0],["2019-03-25",29.324,29.4211,29.1035,29.1652,270400.0],["2019-03-26",29.2887,29.5446,29.0505,29.474,333700.0],["2019-03-27",29.474,29.6593,29.3681,29.5005,211900.0],["2019-03-28",29.571,29.8181,29.5093,29.7916,168500.0],["2019-03-29",29.9327,30.1974,29.8445,29.9945,226200.0],["2019-04-01",30.2239,30.5062,30.1003,30.4885,345600.0],["2019-04-02",30.4797,30.5238,30.1092,30.4444,182300.0],["2019-04-03",30.5414,30.7885,30.2591,30.3209,204900.0],["2019-04-04",30.1621,30.3385,30.0915,30.2415,188100.0],["2019-04-05",30.2415,30.3474,30.1003,30.2238,104100.0],["2019-04-08",30.1533,30.3121,30.0209,30.2238,201700.0],["2019-04-09",30.1003,30.3033,29.8004,29.9327,220200.0],["2019-04-10",29.8622,30.1621,29.8622,29.9239,180000.0],["2019-04-11",29.8533,29.968,29.6769,29.7563,154900.0],["2019-04-12",29.9063,30.3033,29.7475,30.2856,172900.0],["2019-04-15",30.3209,30.4179,30.0298,30.0827,156500.0],["2019-04-16",30.0033,30.1974,29.968,30.0121,167200.0],["2019-04-17",30.1004,30.6561,30.1004,30.5503,196200.0],["2019-04-18",30.4709,30.9296,30.4268,30.7532,212600.0],["2019-04-22",30.5944,30.665,30.1797,30.215,110600.0],["2019-04-23",30.2238,30.6649,30.1974,30.5238,171200.0],["2019-04-24",30.6032,30.8678,30.5061,30.7708,185500.0],["2019-04-25",30.7355,30.7355,30.1709,30.268,134100.0],["2019-04-26",30.2062,30.4973,30.2062,30.4179,90600.0],["2019-04-29",30.6032,30.6649,30.3297,30.5238,153300.0],["2019-04-30",30.5062,30.7796,30.3297,30.6914,132300.0],["2019-05-01",30.6738,30.7267,30.3562,30.4973,175000.0],["2019-05-02",30.4091,30.6297,30.2415,30.4709,131900.0],["2019-05-03",30.6208,30.7002,30.4003,30.6297,97700.0],["2019-05-06",30.3033,30.6826,30.2591,30.5503,150700.0],["2019-05-07",30.3738,30.7885,30.3385,30.4797,407100.0],["2019-05-08",30.4797,30.8061,30.2768,30.515,360300.0],["2019-05-09",30.4532,30.7091,30.2327,30.5326,251300.0],["2019-05-10",30.1445,30.1445,28.089,29.5887,1521900.0],["2019-05-13",28.9711,29.5181,28.53,28.5565,480900.0],["2019-05-14",28.7065,29.5269,28.53,29.3152,359000.0],["2019-05-15",29.1035,29.2711,29.0417,29.0858,251300.0],["2019-05-16",29.1829,29.6945,29.1564,29.5005,149700.0],["2019-05-17",29.3681,29.6945,29.1917,29.5005,148700.0],["2019-05-20",29.1564,29.7298,29.1564,29.5799,142800.0],["2019-05-21",29.7651,29.8974,29.6504,29.7475,195000.0],["2019-05-22",29.6063,29.8445,29.5357,29.7298,204300.0],["2019-05-23",29.6328,29.9768,29.4652,29.6504,253200.0],["2019-05-24",29.8798,30.1709,29.7916,29.8269,167000.0],["2019-05-28",29.8091,30.1284,29.5697,29.6761,192500.0],["2019-05-29",29.5785,29.6672,29.2592,29.2592,164500.0],["2019-05-30",29.2681,29.5697,29.1794,29.3923,195700.0],["2019-05-31",29.2238,29.5963,29.1617,29.5963,225700.0],["2019-06-03",29.3745,29.7914,29.3745,29.5253,240800.0],["2019-06-04",29.6051,29.7293,29.4278,29.481,259200.0],["2019-06-05",29.4455,29.9688,29.4189,29.9688,211500.0],["2019-06-06",29.9954,30.0575,29.7737,29.9954,149800.0],["2019-06-07",30.0841,30.634,30.0131,30.4122,156200.0],["2019-06-10",30.5275,30.8025,30.3856,30.7138,154300.0],["2019-06-11",30.7404,30.9266,30.6162,30.6961,185400.0],["2019-06-12",30.6872,31.1484,30.5541,30.971,248100.0],["2019-06-13",30.9887,31.3612,30.8734,31.0685,244100.0],["2019-06-14",31.0331,31.6805,30.9976,31.6096,227700.0],["2019-06-17",31.7337,32.2215,31.7249,31.7781,315800.0],["2019-06-18",31.8224,32.1417,31.7249,31.8313,155800.0],["2019-06-19",31.6805,32.1949,31.6805,32.1594,184300.0],["2019-06-20",32.39,32.4521,31.8313,31.8401,215400.0],["2019-06-21",31.849,32.0796,31.7515,31.9643,179900.0],["2019-06-24",31.2371,31.6539,30.6606,30.6961,294500.0],["2019-06-25",30.7581,30.7581,29.5431,29.9688,464800.0],["2019-06-26",29.9776,30.359,29.6495,29.6938,245100.0],["2019-06-27",29.7116,29.8801,29.4012,29.4898,335200.0],["2019-06-28",29.614,29.8357,29.4189,29.4632,359000.0],["2019-07-01",29.7648,30.0663,29.5253,29.8357,190400.0],["2019-07-02",29.9776,29.9776,29.41,29.7559,298100.0],["2019-07-03",29.8269,29.9865,29.8003,29.9244,81400.0],["2019-07-05",29.9156,30.0929,29.6584,29.9422,309300.0],["2019-07-08",29.8801,29.9599,29.7293,29.7914,164500.0],["2019-07-09",29.8623,29.9333,29.6406,29.818,234100.0],["2019-07-10",29.889,30.022,29.6938,29.7648,279700.0],["2019-07-11",29.8003,30.0752,29.7737,29.9776,348000.0],["2019-07-12",30.0752,30.6074,30.0575,30.4921,702700.0],["2019-07-15",30.5364,31.3435,30.5364,31.2548,402000.0],["2019-07-16",31.2104,32.0353,31.175,31.8401,989900.0],["2019-07-17",31.8402,32.053,31.7071,31.8313,646300.0],["2019-07-18",31.8845,32.1328,31.6894,32.1062,663600.0],["2019-07-19",32.1506,32.2127,31.9909,32.0885,740100.0],["2019-07-22",32.1506,32.2038,31.4588,31.4677,319900.0],["2019-07-23",31.5475,31.6805,31.2371,31.4765,380400.0],["2019-07-24",31.3967,31.5297,31.1395,31.512,272100.0],["2019-07-25",31.4943,31.6539,31.3435,31.3967,138400.0],["2019-07-26",31.2725,31.4765,31.0419,31.3346,199000.0],["2019-07-29",31.3346,31.6007,31.1395,31.5297,231500.0],["2019-07-30",31.3257,31.9288,31.3257,31.8934,307100.0],["2019-07-31",31.92,32.1949,31.8135,32.0087,324100.0],["2019-08-01",32.0087,32.0619,31.5386,31.716,187200.0],["2019-08-02",31.645,31.7071,31.3258,31.5031,152400.0],["2019-08-05",31.0952,31.2814,30.5896,30.8202,226800.0],["2019-08-06",30.8646,31.5209,30.8646,31.4322,272900.0],["2019-08-07",31.2282,31.3346,30.8025,31.175,393200.0],["2019-08-08",31.1661,31.6894,31.1572,31.4854,898000.0],["2019-08-09",32.2304,33.6495,32.1062,33.0818,1248700.0],["2019-08-12",33.1439,34.359,33.1439,33.9776,1158300.0],["2019-08-13",33.8801,34.1195,33.6583,34.0042,644300.0],["2019-08-14",33.7293,34.0131,33.5608,33.9599,631200.0],["2019-08-15",34.0131,34.0486,33.3923,33.9954,547800.0],["2019-08-16",33.9421,34.563,33.9421,34.4477,376500.0],["2019-08-19",34.5896,35.2104,34.5719,34.8113,407500.0],["2019-08-20",34.6872,34.9887,34.492,34.7936,243100.0],["2019-08-21",34.8823,35.3435,34.8379,35.033,269600.0],["2019-08-22",35.0153,35.1484,34.7492,34.8025,195100.0],["2019-08-23",34.8734,35.0774,34.5807,34.6694,306800.0],["2019-08-26",34.7581,34.9089,34.6517,34.8113,204700.0],["2019-08-27",34.9896,35.0698,34.4815,34.5439,275800.0],["2019-08-28",34.4993,35.0698,34.3567,35.0163,303400.0],["2019-08-29",35.2125,35.3997,35.0431,35.2838,248100.0],["2019-08-30",35.3016,35.4086,35.0966,35.257,142900.0],["2019-09-03",34.9718,35.266,34.8024,35.2214,224000.0],["2019-09-04",35.3908,35.4264,35.0698,35.3194,176000.0],["2019-09-05",35.4799,35.6136,34.7311,35.0253,537900.0],["2019-09-06",34.945,35.2749,34.8291,34.847,340400.0],["2019-09-09",35.0074,35.0074,34.4458,34.7133,320600.0],["2019-09-10",34.6687,34.6687,34.1516,34.2586,404500.0],["2019-09-11",34.2764,34.3478,33.8129,34.0536,517700.0],["2019-09-12",34.0892,34.3299,33.9377,33.9466,215300.0],["2019-09-13",34.0179,34.0892,33.7772,33.8842,198800.0],["2019-09-16",33.7594,34.1695,33.5187,34.0625,211900.0],["2019-09-17",34.0001,34.3032,33.8485,34.3032,181600.0],["2019-09-18",34.2854,34.2854,33.8218,34.0714,157300.0],["2019-09-19",34.0536,34.535,33.9555,34.1695,176400.0],["2019-09-20",34.1516,34.4369,33.9644,34.0892,348900.0],["2019-09-23",34.1249,34.4191,33.8664,34.4102,333300.0],["2019-09-24",34.4904,35.0966,34.2408,34.9005,289300.0],["2019-09-25",34.8559,34.8559,34.4102,34.4458,261100.0],["2019-09-26",34.3567,35.1768,34.2764,34.9896,211100.0],["2019-09-27",35.1412,35.578,34.9272,35.2927,404400.0],["2019-09-30",35.2214,35.7384,35.2214,35.5691,301000.0],["2019-10-01",35.6225,35.8008,35.0253,35.1055,353900.0],["2019-10-02",34.7667,34.9807,34.5528,34.8291,307300.0],["2019-10-03",34.8826,35.1501,34.4904,34.8737,365800.0],["2019-10-04",34.9629,35.1857,34.8292,34.9005,595600.0],["2019-10-07",34.6954,35.1144,34.6687,35.1055,472300.0],["2019-10-08",34.9985,35.2214,34.8291,34.9361,266200.0],["2019-10-09",35.1857,35.2481,34.8915,35.0877,236700.0],["2019-10-10",35.0164,35.4977,35.0074,35.257,339800.0],["2019-10-11",35.6136,35.6493,35.0966,35.1322,391300.0],["2019-10-14",35.1144,35.3462,34.9718,35.1946,494200.0],["2019-10-15",35.2125,35.4086,34.847,34.9985,308000.0],["2019-10-16",35.052,35.2392,34.6419,35.1144,434100.0],["2019-10-17",35.1946,35.5423,34.9629,35.4175,522200.0],["2019-10-18",35.4799,35.7384,35.3818,35.5423,220300.0],["2019-10-21",35.6939,36.0861,35.6404,35.8008,288500.0],["2019-10-22",35.8276,36.3535,35.7384,35.9613,339300.0],["2019-10-23",35.8454,35.8722,35.3551,35.4799,253700.0],["2019-10-24",35.5334,35.89,35.266,35.8187,477100.0],["2019-10-25",35.8721,36.4872,35.7117,35.7741,358800.0],["2019-10-28",35.8722,36.3535,35.8722,36.0772,271000.0],["2019-10-29",36.1128,36.3268,35.9702,36.2198,229400.0],["2019-10-30",36.2109,36.5496,35.9702,36.4605,357900.0],["2019-10-31",36.4516,36.7725,36.2377,36.6566,384400.0],["2019-11-01",36.7814,37.0132,36.5764,36.826,381100.0],["2019-11-04",36.7636,37.2004,36.7279,37.0578,466200.0],["2019-11-05",37.1647,37.3341,36.7458,37.031,394200.0],["2019-11-06",37.0132,37.1291,36.7458,36.9776,408700.0],["2019-11-07",37.1113,37.1469,36.7814,37.138,443300.0],["2019-11-08",36.7903,38.3058,35.1412,36.7993,1077600.0],["2019-11-11",36.8438,37.771,36.719,37.352,791800.0],["2019-11-12",37.4233,37.5659,37.2093,37.343,474900.0],["2019-11-13",37.2896,37.5392,37.0221,37.031,671100.0],["2019-11-14",37.0311,37.8244,36.8795,37.7977,705800.0],["2019-11-15",37.7977,37.9047,37.5481,37.6818,312400.0],["2019-11-18",37.6461,37.7353,37.245,37.45,382100.0],["2019-11-19",37.4679,37.7086,37.2985,37.6194,378000.0],["2019-11-20",37.4857,37.6194,37.0578,37.2896,219800.0],["2019-11-21",37.3252,37.4322,37.0756,37.2628,351500.0],["2019-11-22",37.352,37.4322,37.0043,37.352,227100.0],["2019-11-25",37.3609,38.1275,37.2717,37.8155,575000.0],["2019-11-26",37.8872,38.747,37.6185,38.5948,790200.0],["2019-11-27",38.7291,39.1322,38.5679,38.8635,436100.0],["2019-11-29",38.9172,39.0336,38.4962,38.5052,198800.0],["2019-12-02",38.6306,38.9172,38.4783,38.756,287800.0],["2019-12-03",38.7739,38.8814,38.5231,38.8814,229800.0],["2019-12-04",38.9172,39.6069,38.9172,39.0963,418800.0],["2019-12-05",39.1501,39.4457,39.0068,39.3471,666700.0],["2019-12-06",39.3292,39.4188,38.8903,38.9172,984400.0],["2019-12-09",38.8993,39.0247,38.7202,38.8097,178600.0],["2019-12-10",38.6664,39.0963,38.6216,38.7918,214200.0],["2019-12-11",38.8097,39.1053,38.747,39.0247,214500.0],["2019-12-12",38.9799,39.168,38.6933,38.7202,256300.0],["2019-12-13",38.6216,38.8097,38.3708,38.4604,433000.0],["2019-12-16",38.6037,38.8097,38.0215,38.5589,437500.0],["2019-12-17",38.6485,38.8187,38.4962,38.747,204300.0],["2019-12-18",38.6664,38.8276,38.5142,38.5142,507100.0],["2019-12-19",38.4156,38.8366,38.4067,38.7202,433000.0],["2019-12-20",38.7829,39.0516,38.6216,38.9799,322800.0],["2019-12-23",38.9351,39.1232,38.6575,38.6933,249900.0],["2019-12-24",38.6754,39.0516,38.55,38.9172,206800.0],["2019-12-26",38.9262,38.9262,38.4962,38.5948,193400.0],["2019-12-27",38.8724,38.9799,38.6754,38.747,182900.0],["2019-12-30",38.7649,38.7649,38.4873,38.5679,255100.0],["2019-12-31",38.541,38.7112,38.3529,38.4694,211300.0],["2020-01-02",38.4694,38.6127,37.9499,38.4783,584900.0],["2020-01-03",38.2813,38.6754,38.2813,38.4962,388900.0],["2020-01-06",38.1738,38.8903,38.138,38.7918,532300.0],["2020-01-07",38.953,38.953,38.2902,38.747,422800.0],["2020-01-08",38.6664,38.747,38.4246,38.6754,387900.0],["2020-01-09",38.7202,39.5979,38.7112,39.2217,487900.0],["2020-01-10",39.168,39.3471,38.8903,39.1411,463100.0],["2020-01-13",39.2934,40.0278,39.2665,39.8756,311300.0],["2020-01-14",39.8218,40.1443,39.7323,40.001,457600.0],["2020-01-15",40.001,40.4488,39.8577,39.9114,454900.0],["2020-01-16",39.9831,40.1622,39.7412,39.8756,251800.0],["2020-01-17",39.9741,40.0547,39.6696,39.6964,230300.0],["2020-01-21",39.5979,39.6785,39.0336,39.0336,423400.0],["2020-01-22",39.0068,39.4098,38.7739,38.9082,393900.0],["2020-01-23",38.8814,38.9709,38.6664,38.8008,267900.0],["2020-01-24",38.8724,38.9351,38.4873,38.8456,260300.0],["2020-01-27",38.4783,38.7918,38.1827,38.6843,521000.0],["2020-01-28",38.7649,38.7649,38.541,38.6933,241300.0],["2020-01-29",38.6485,38.8187,38.335,38.541,445600.0],["2020-01-30",38.4515,38.4515,38.0753,38.3171,474900.0],["2020-01-31",38.2096,38.3529,37.6812,37.8155,284900.0],["2020-02-03",37.7349,37.9678,37.4214,37.5647,582700.0],["2020-02-04",37.8872,38.0753,37.6185,37.726,364900.0],["2020-02-05",37.7976,38.2544,37.7797,38.2186,336700.0],["2020-02-06",38.2275,39.0336,38.2275,38.8724,250900.0],["2020-02-07",38.8097,39.1053,38.1738,38.1917,221600.0],["2020-02-10",38.1469,38.4156,38.0663,38.1828,160900.0],["2020-02-11",38.2902,38.8008,38.129,38.6485,187600.0],["2020-02-12",38.6664,38.6664,38.1738,38.4515,247100.0],["2020-02-13",38.4425,38.5594,38.3525,38.4965,199200.0],["2020-02-14",38.5774,38.8924,38.5504,38.7574,138100.0],["2020-02-18",38.7214,38.9284,38.2265,38.5414,632500.0],["2020-02-19",38.5324,39.0724,38.5324,38.9374,435100.0],["2020-02-20",38.7304,39.3423,38.7304,39.2703,335700.0],["2020-02-21",39.1174,39.4233,39.0814,39.1894,254100.0],["2020-02-24",38.3255,39.0634,37.9205,38.9014,618800.0],["2020-02-25",38.8294,39.2523,37.7585,37.7765,632500.0],["2020-02-26",37.8125,38.3795,37.2726,37.2816,457000.0],["2020-02-27",36.6067,37.3446,36.3818,36.4087,896300.0],["2020-02-28",35.9588,36.7057,35.3469,35.7248,842600.0],["2020-03-02",35.8598,36.2558,35.1399,35.6439,842600.0],["2020-03-03",35.5629,36.8587,35.5629,36.1478,757100.0],["2020-03-04",36.4447,37.6776,36.4447,37.6776,643200.0],["2020-03-05",37.2276,37.4976,36.4447,36.5707,740700.0],["2020-03-06",35.7698,36.8317,35.7698,36.4357,722000.0],["2020-03-09",35.2479,35.3469,33.9431,33.9701,1185500.0],["2020-03-10",34.519,35.5179,34.1321,35.3289,874800.0],["2020-03-11",34.789,34.942,33.3222,33.5022,564300.0],["2020-03-12",31.6934,31.8734,29.5967,29.6867,1498600.0],["2020-03-13",30.5146,31.4325,29.7407,31.3965,796300.0],["2020-03-16",29.2278,30.6316,28.1209,28.9398,761100.0],["2020-03-17",29.3538,29.6147,27.527,27.662,1479700.0],["2020-03-18",26.2042,26.2942,23.3246,24.4135,1033900.0],["2020-03-19",24.3145,26.3122,23.9275,25.8893,676700.0],["2020-03-20",26.1952,26.4742,25.3493,25.4843,838100.0],["2020-03-23",25.3313,26.0602,24.5485,25.0974,1142200.0],["2020-03-24",26.4202,27.977,26.2222,27.959,871800.0],["2020-03-25",28.04,29.0028,27.3381,28.004,463000.0],["2020-03-26",28.2199,30.0737,28.2199,29.8667,435500.0],["2020-03-27",29.0658,30.3886,28.9038,29.5787,557100.0],["2020-03-30",29.6597,30.0827,29.0478,29.9837,331200.0],["2020-03-31",29.6957,30.8296,29.6957,30.7576,516800.0],["2020-04-01",30.4156,31.3515,29.9927,30.5956,973600.0],["2020-04-02",30.4696,31.4415,30.1996,31.4235,642000.0],["2020-04-03",31.1895,31.8914,30.9555,31.5044,473900.0],["2020-04-06",32.3323,33.2142,31.8374,32.6383,511600.0],["2020-04-07",33.6101,34.1861,32.4673,32.8183,485200.0],["2020-04-08",33.2322,34.357,32.9083,34.0511,676400.0],["2020-04-09",34.555,35.7788,34.348,35.2389,580300.0],["2020-04-13",35.1489,35.4189,33.9431,34.699,505600.0],["2020-04-14",35.3289,36.3728,35.1939,36.2558,816400.0],["2020-04-15",35.2929,35.5089,34.447,34.807,597900.0],["2020-04-16",34.672,35.6349,34.672,35.5359,467500.0],["2020-04-17",36.2468,37.2996,36.2468,37.1556,604800.0],["2020-04-20",36.6427,37.5696,36.3817,37.0567,533000.0],["2020-04-21",36.1658,37.5696,36.1658,36.9397,526000.0],["2020-04-22",37.5246,38.3975,37.2996,38.2445,399800.0],["2020-04-23",38.4155,39.0184,38.2355,38.5055,561700.0],["2020-04-24",38.8834,39.0364,38.5145,38.6224,600600.0],["2020-04-27",39.0544,39.3063,38.7034,38.8834,592900.0],["2020-04-28",39.3243,39.6303,38.4965,38.5324,575800.0],["2020-04-29",39.2973,39.7563,38.7934,39.2973,690400.0],["2020-04-30",39.0634,39.1893,38.6494,38.7754,575200.0],["2020-05-01",38.2805,38.3885,37.9115,38.2265,548900.0],["2020-05-04",37.9925,38.0375,37.5066,37.6956,739300.0],["2020-05-05",38.3795,38.3795,37.9835,38.1095,1437200.0],["2020-05-06",38.3705,38.6044,37.5786,37.7585,1012100.0],["2020-05-07",38.3165,39.6033,38.0105,39.5313,798600.0],["2020-05-08",39.4323,40.0982,38.3885,39.8732,948400.0],["2020-05-11",39.3333,39.5403,38.4965,38.5594,534300.0],["2020-05-12",38.5324,38.6134,37.6506,37.6506,677700.0],["2020-05-13",37.7136,38.2085,36.6697,36.8587,519400.0],["2020-05-14",36.3908,36.7597,36.1028,36.5797,851000.0],["2020-05-15",36.3908,36.5977,36.0938,36.3548,1227500.0],["2020-05-18",36.9847,37.4616,36.6967,36.6967,389500.0],["2020-05-19",36.7957,37.7765,36.7957,36.8947,420700.0],["2020-05-20",37.2186,37.3446,36.5527,36.7057,320200.0],["2020-05-21",36.5437,36.5707,36.0398,36.1298,450300.0],["2020-05-22",36.2288,36.2288,35.6978,35.9858,489600.0],["2020-05-26",36.6641,37.2881,36.637,37.1253,1016200.0],["2020-05-27",37.261,37.4419,36.3295,37.3876,607300.0],["2020-05-28",37.5323,38.9432,37.4781,38.6266,927600.0],["2020-05-29",38.708,39.531,38.5905,39.1331,1659600.0],["2020-06-01",39.2507,39.5763,38.9613,39.4587,949400.0],["2020-06-02",39.4315,39.6034,38.3553,38.7804,674800.0],["2020-06-03",38.9613,39.2416,38.7352,38.7713,784300.0],["2020-06-04",38.5181,39.3502,38.5181,38.9974,412400.0],["2020-06-05",39.6667,39.8204,39.0788,39.314,274100.0],["2020-06-08",39.1693,39.3592,38.9974,39.1512,465200.0],["2020-06-09",38.7713,38.9884,38.4819,38.6899,459900.0],["2020-06-10",38.3824,38.4638,36.9626,37.6137,565900.0],["2020-06-11",36.8992,36.8992,35.6693,35.7416,439300.0],["2020-06-12",36.3657,36.6279,35.5336,36.0491,270800.0],["2020-06-15",35.4251,36.6641,35.0905,36.4923,280200.0],["2020-06-16",37.2339,37.5956,36.7093,37.2248,233300.0],["2020-06-17",37.2429,37.4509,36.7817,37.0439,196900.0],["2020-06-18",36.7184,36.9083,36.5194,36.5465,152600.0],["2020-06-19",36.8269,36.8269,35.8682,35.9677,362200.0],["2020-06-22",36.1757,36.8088,35.9587,36.5917,237500.0],["2020-06-23",36.7907,36.8812,36.4199,36.4561,281100.0],["2020-06-24",36.1034,36.8631,36.1034,36.6098,581600.0],["2020-06-25",36.429,36.438,35.4432,36.0039,348000.0],["2020-06-26",35.8682,36.1486,35.4974,35.7959,202100.0],["2020-06-29",35.9406,36.1034,35.398,35.8049,265800.0],["2020-06-30",35.7959,37.053,35.7959,36.9445,333800.0],["2020-07-01",36.9083,36.9626,36.1938,36.3204,299000.0],["2020-07-02",36.5465,36.8992,36.2662,36.5917,359800.0],["2020-07-06",36.9897,37.0982,36.7003,36.8812,686600.0],["2020-07-07",36.8812,37.6589,36.8269,37.0892,486600.0],["2020-07-08",37.062,37.5775,36.9535,37.2972,407800.0],["2020-07-09",37.261,37.3967,36.6008,37.3243,283500.0],["2020-07-10",37.261,37.5323,36.854,37.4509,244600.0],["2020-07-13",37.7313,37.7313,37.0892,37.3334,418100.0],["2020-07-14",37.3876,37.9664,37.1344,37.9122,246300.0],["2020-07-15",38.1473,38.7442,38.1202,38.4277,366700.0],["2020-07-16",38.3824,38.5905,38.1473,38.4096,435700.0],["2020-07-17",38.5452,38.699,38.283,38.4819,243400.0],["2020-07-20",38.4819,38.5633,37.9755,38.4186,269700.0],["2020-07-21",38.7352,38.9794,38.4639,38.6086,526800.0],["2020-07-22",38.9884,41.2584,38.8075,40.6796,1254100.0],["2020-07-23",40.6434,41.3127,40.1822,40.2998,341100.0],["2020-07-24",40.2365,40.2365,39.6124,39.8566,171700.0],["2020-07-27",39.9923,40.2636,39.6215,40.1912,387800.0],["2020-07-28",40.1912,40.4264,39.8023,40.3179,446000.0],["2020-07-29",40.4897,41.3217,40.4445,41.2403,393000.0],["2020-07-30",40.7158,41.9458,40.6073,41.8734,599200.0],["2020-07-31",41.8553,41.8734,41.2403,41.8553,673900.0],["2020-08-03",42.0633,42.7145,41.9548,42.2352,462300.0],["2020-08-04",42.1628,42.814,41.9548,42.6783,620900.0],["2020-08-05",42.8954,43.6731,42.8592,43.6279,613000.0],["2020-08-06",43.7274,44.3515,43.3747,44.2429,559400.0],["2020-08-07",44.469,50.5375,44.46,50.3838,1680700.0],["2020-08-10",50.1757,52.7894,50.1124,52.5724,810000.0],["2020-08-11",52.5724,53.4768,51.2701,51.9755,1229400.0],["2020-08-12",52.2287,56.2804,52.2287,55.9819,1189000.0],["2020-08-13",55.7649,56.2261,55.1318,55.7649,808700.0],["2020-08-14",55.367,56.6693,55.0052,56.2442,811100.0],["2020-08-17",56.2081,58.0349,56.0995,57.3114,708900.0],["2020-08-18",57.1305,57.5918,56.6422,56.7326,990900.0],["2020-08-19",56.7416,57.9535,56.7416,57.1848,532700.0],["2020-08-20",56.9768,57.5194,56.7597,56.8954,435800.0],["2020-08-21",56.615,57.5375,55.8192,57.0401,426100.0],["2020-08-24",57.2662,57.5194,56.3437,56.4251,466700.0],["2020-08-25",56.4523,56.652,55.1999,55.3088,604000.0],["2020-08-26",55.6446,55.9441,55.2725,55.454,484000.0],["2020-08-27",55.7716,55.9895,54.4465,54.8005,318900.0],["2020-08-28",54.9185,55.0456,53.9474,54.147,258700.0],["2020-08-31",54.1833,54.3558,52.9672,53.0488,398900.0],["2020-09-01",52.9762,53.6025,52.7403,53.4119,356500.0],["2020-09-02",53.43,53.7295,52.9762,53.5117,463800.0],["2020-09-03",53.4482,53.4663,51.9507,52.5043,403400.0],["2020-09-04",52.831,53.0761,51.034,51.8871,447800.0],["2020-09-08",51.4606,51.7873,50.7254,50.9705,457400.0],["2020-09-09",51.2609,51.9688,51.2609,51.7147,300400.0],["2020-09-10",51.8145,52.468,51.1611,51.2427,516700.0],["2020-09-11",51.8871,52.3772,51.4424,51.7964,235900.0],["2020-09-14",51.996,52.704,51.7601,52.3319,631400.0],["2020-09-15",52.5497,53.0035,52.2139,52.3591,519100.0],["2020-09-16",52.4771,52.6314,51.4696,51.5332,498400.0],["2020-09-17",51.1429,52.0596,50.8706,51.8327,274600.0],["2020-09-18",52.2229,53.539,52.2048,52.6132,786600.0],["2020-09-21",51.878,51.878,50.6074,51.7419,478200.0],["2020-09-22",51.7691,52.1957,51.5422,52.0505,619300.0],["2020-09-23",51.9325,52.2592,50.916,51.1611,452800.0],["2020-09-24",50.8253,51.6058,50.1536,51.4696,677500.0],["2020-09-25",51.3335,52.7856,51.2427,52.6495,355400.0],["2020-09-28",53.0942,53.6206,52.8038,52.8129,446500.0],["2020-09-29",52.8401,53.7295,52.5588,53.6751,311200.0],["2020-09-30",53.6297,54.8822,53.5843,53.7749,449900.0],["2020-10-01",54.2106,55.0819,54.0744,55.0093,404300.0],["2020-10-02",54.2287,54.4556,53.7114,54.2015,358700.0],["2020-10-05",54.7097,55.7989,54.2832,55.7535,249300.0],["2020-10-06",55.8533,56.8426,55.7625,55.9078,412900.0],["2020-10-07",56.2073,57.7411,56.2073,57.5687,473500.0],["2020-10-08",57.6685,57.8591,56.8063,57.8409,271000.0],["2020-10-09",58.086,59.4292,58.0406,59.2386,336700.0],["2020-10-12",59.3385,59.8558,59.2296,59.3748,186800.0],["2020-10-13",59.4202,59.883,58.921,59.5018,298500.0],["2020-10-14",59.402,59.6471,57.2873,57.3962,417600.0],["2020-10-15",56.9243,57.8863,56.5703,57.5959,250000.0],["2020-10-16",58.0951,58.7758,58.0406,58.1858,374000.0],["2020-10-19",58.4218,58.4763,56.3888,56.6701,355400.0],["2020-10-20",56.6157,57.605,56.5612,56.5612,444400.0],["2020-10-21",56.5522,57.3055,55.8987,55.8987,218300.0],["2020-10-22",55.9804,56.6611,55.699,56.0076,296700.0],["2020-10-23",56.0893,56.4796,55.5538,56.0893,128200.0],["2020-10-26",55.3995,55.6627,54.0563,54.6553,270400.0],["2020-10-27",54.5282,55.1999,54.4919,54.737,549400.0],["2020-10-28",53.9474,55.0183,53.6842,54.5555,519800.0],["2020-10-29",54.4466,55.4267,54.3013,54.9639,407700.0],["2020-10-30",54.6734,55.7262,54.2469,55.0274,615700.0],["2020-11-02",55.454,57.369,55.4267,57.369,408000.0],["2020-11-03",57.9045,58.9028,57.7774,58.7395,492700.0],["2020-11-04",58.8938,60.8905,57.9771,60.8088,617900.0],["2020-11-05",61.7164,62.4425,60.5547,62.1157,729100.0],["2020-11-06",63.4771,68.9227,62.1157,68.251,2415200.0],["2020-11-09",70.0753,71.3732,63.223,63.2411,988000.0],["2020-11-10",63.3228,63.35,60.9268,61.0992,650900.0],["2020-11-11",61.2989,61.4986,59.8649,59.9284,620500.0],["2020-11-12",59.6471,60.591,58.3492,58.6759,700000.0],["2020-11-13",58.7667,59.4202,57.8863,58.1041,608300.0],["2020-11-16",57.9589,58.0769,56.9787,57.2964,454100.0],["2020-11-17",57.3236,57.4961,56.3525,57.0967,659000.0],["2020-11-18",57.2601,58.5035,57.2601,57.7683,865000.0],["2020-11-19",57.7956,59.4292,57.7956,58.9028,435300.0],["2020-11-20",59.1388,60.6726,58.685,60.2824,643100.0],["2020-11-23",60.8269,60.8269,58.4763,59.2386,500900.0],["2020-11-24",59.7031,60.4498,58.5374,60.4316,401700.0],["2020-11-25",60.377,61.4789,59.7395,61.3059,320700.0],["2020-11-27",61.406,62.7902,61.3058,62.1983,193100.0],["2020-11-30",62.4533,65.4767,62.4533,65.3947,854000.0],["2020-12-01",65.5769,65.9593,62.8722,63.3275,821200.0],["2020-12-02",63.1363,63.792,62.5444,63.3639,546400.0],["2020-12-03",63.6645,64.4112,63.4459,63.5916,258600.0],["2020-12-04",63.6645,64.2837,62.854,63.0361,314300.0],["2020-12-07",62.9724,64.2382,62.4988,63.8921,270800.0],["2020-12-08",63.965,65.759,63.7737,65.5769,542900.0],["2020-12-09",65.8227,66.3054,64.0743,64.4294,493000.0],["2020-12-10",64.3293,66.0413,64.0014,65.9047,354500.0],["2020-12-11",65.7863,65.7863,63.2547,64.3657,390100.0],["2020-12-14",64.6662,64.6662,63.7646,63.8102,299300.0],["2020-12-15",63.8739,64.3019,62.9177,62.9268,644700.0],["2020-12-16",62.8358,63.2274,61.5426,61.5608,483600.0],["2020-12-17",61.7885,62.4442,61.3058,61.3332,451800.0],["2020-12-18",61.9342,62.2894,61.1875,62.0526,533900.0],["2020-12-21",61.406,63.5643,61.406,63.1636,535900.0],["2020-12-22",63.1727,63.9468,62.2894,63.8284,267100.0],["2020-12-23",64.0105,65.0487,64.0105,64.5296,391300.0],["2020-12-24",64.5387,64.9849,64.3657,64.8757,184100.0],["2020-12-28",65.1579,65.2126,63.5825,64.0651,271100.0],["2020-12-29",64.5569,65.1489,62.6992,62.9997,309100.0],["2020-12-30",63.0452,64.3475,63.0452,64.0561,279700.0],["2020-12-31",64.1835,64.1835,62.9724,63.3366,230200.0],["2021-01-04",62.6718,63.1181,60.3952,60.7048,534600.0],["2021-01-05",60.6137,62.4077,60.4225,62.2985,317600.0],["2021-01-06",62.0344,62.4169,61.0327,61.6974,607300.0],["2021-01-07",61.9979,63.1727,61.8158,62.4988,367500.0],["2021-01-08",63.9741,64.138,62.2985,62.9451,399300.0],["2021-01-11",62.2256,62.5079,60.0673,60.0673,372900.0],["2021-01-12",58.0457,59.6211,56.6979,59.5027,1058600.0],["2021-01-13",59.6758,59.8397,57.5539,57.6541,1372500.0],["2021-01-14",57.563,57.9091,56.2061,56.3883,836400.0],["2021-01-15",55.8237,56.3518,54.1936,55.0678,1342700.0],["2021-01-19",55.514,57.2716,55.1042,56.789,1081300.0],["2021-01-20",57.053,57.5448,56.452,57.0257,583700.0],["2021-01-21",56.8982,57.4173,56.6797,57.217,363000.0],["2021-01-22",56.7434,57.6723,56.6159,57.4082,616800.0],["2021-01-25",57.645,58.3098,57.217,57.8635,685700.0],["2021-01-26",58.0912,58.3826,57.3718,57.4993,636900.0],["2021-01-27",57.0713,57.0713,53.6381,54.3484,1450300.0],["2021-01-28",54.8948,55.9238,54.5123,55.3046,1029200.0],["2021-01-29",55.3228,55.3228,53.5379,53.6472,589100.0],["2021-02-01",53.9204,55.5596,53.7838,55.2773,794800.0],["2021-02-02",55.9056,56.1879,55.086,55.4138,704600.0],["2021-02-03",55.6233,55.6233,54.1116,54.2937,798700.0],["2021-02-04",52.8185,53.5379,52.7729,53.292,2027400.0],["2021-02-05",53.6016,54.2482,53.4741,53.7382,1061500.0],["2021-02-08",54.2482,54.2482,52.7274,52.9733,508700.0],["2021-02-09",52.5544,53.7291,51.7257,51.7985,629800.0],["2021-02-10",52.099,52.1446,51.0336,51.8987,1081800.0],["2021-02-11",52.3284,52.3284,51.0668,52.0358,834200.0],["2021-02-12",51.7159,53.3705,51.7159,53.0232,1022900.0],["2021-02-16",53.3705,54.2665,52.4564,52.5021,675900.0],["2021-02-17",52.2187,53.2608,51.3593,52.4746,829100.0],["2021-02-18",52.3832,52.6666,51.6793,52.1912,700500.0],["2021-02-19",51.405,51.9718,47.8945,48.571,2246900.0],["2021-02-22",48.3333,48.5619,46.5141,47.0809,1227600.0],["2021-02-23",46.7061,48.571,46.4867,48.443,987300.0],["2021-02-24",48.8544,49.8418,47.8854,49.6864,934800.0],["2021-02-25",49.5675,50.372,49.4944,50.1252,846600.0],["2021-02-26",50.2532,50.6828,49.4395,49.6589,867800.0],["2021-03-01",50.372,50.372,49.531,49.7046,481400.0],["2021-03-02",49.5309,50.0155,47.9494,48.0042,759700.0],["2021-03-03",48.05,48.5985,47.4283,47.6386,1303100.0],["2021-03-04",47.6751,47.9768,46.2673,46.7335,922300.0],["2021-03-05",47.0718,49.7412,46.8158,49.6681,1005800.0],["2021-03-08",49.6406,49.9149,47.9402,48.0225,581800.0],["2021-03-09",48.9916,49.2841,48.4796,48.9459,716300.0],["2021-03-10",49.4944,50.5457,49.2933,50.1617,1076000.0],["2021-03-11",50.2257,52.2918,50.2257,52.2552,755300.0],["2021-03-12",51.9261,52.7306,51.1673,52.5295,900900.0],["2021-03-15",52.4929,53.4071,52.2187,52.4198,1066900.0],["2021-03-16",52.237,52.758,51.4233,51.7524,823000.0],["2021-03-17",51.6244,51.9444,50.9296,51.7433,393700.0],["2021-03-18",51.1582,51.469,50.436,50.9662,352900.0],["2021-03-19",51.1856,52.1181,50.8931,51.8896,507700.0],["2021-03-22",51.7433,52.0267,51.2222,51.853,445000.0],["2021-03-23",51.9353,52.0724,51.5513,51.597,626800.0],["2021-03-24",51.5879,52.1455,51.2953,51.7433,563400.0],["2021-03-25",51.9261,52.2095,50.8017,52.1364,615900.0],["2021-03-26",52.2735,54.431,51.8347,54.4036,645600.0],["2021-03-29",54.2299,54.4859,52.4655,52.8677,706700.0],["2021-03-30",52.8312,53.4985,52.0815,53.1786,434000.0],["2021-03-31",53.5991,53.9922,53.27,53.526,660400.0],["2021-04-01",53.7362,55.3086,53.5077,55.2903,504600.0],["2021-04-05",55.5463,56.4788,54.6139,56.168,830300.0],["2021-04-06",56.1405,56.1497,55.1349,55.6835,515100.0],["2021-04-07",55.7657,56.1863,55.4549,56.1406,576700.0],["2021-04-08",56.4514,56.5062,55.6926,56.2777,564200.0],["2021-04-09",56.5976,57.2559,56.232,57.073,446300.0],["2021-04-12",56.7988,57.9689,56.6525,57.8318,495900.0],["2021-04-13",57.5484,58.1244,57.1736,57.7678,693400.0],["2021-04-14",57.7312,57.7587,56.4331,56.6251,1207800.0],["2021-04-15",56.9999,57.7038,56.7622,57.6398,467900.0],["2021-04-16",57.7678,57.777,57.2102,57.4753,481200.0],["2021-04-19",57.5301,57.6033,57.1462,57.2284,527300.0],["2021-04-20",57.073,57.4844,56.3965,57.0273,577300.0],["2021-04-21",56.7165,57.3473,55.9669,57.0639,705200.0],["2021-04-22",57.2467,57.2924,56.6982,56.817,507300.0],["2021-04-23",57.0913,58.0055,56.4514,57.7587,376700.0],["2021-04-26",57.7952,58.2066,57.2467,57.7678,304000.0],["2021-04-27",57.7404,58.3072,57.5301,58.0969,184000.0],["2021-04-28",57.9324,58.6912,57.9049,58.362,231500.0],["2021-04-29",58.5997,59.2214,58.362,59.0934,266500.0],["2021-04-30",58.9471,59.1391,58.0878,58.1426,273700.0],["2021-05-03",58.4626,58.746,57.6947,57.7221,790500.0],["2021-05-04",57.2924,57.649,56.5702,57.0547,623600.0],["2021-05-05",57.5575,60.9766,57.2559,59.8339,1020900.0],["2021-05-06",59.6968,60.4007,59.6968,60.4007,804500.0],["2021-05-07",60.611,61.5434,60.5835,61.3332,322700.0],["2021-05-10",61.5617,62.5673,60.9126,61.708,472600.0],["2021-05-11",60.8029,62.3662,59.7242,59.779,1248500.0],["2021-05-12",58.8191,58.9928,55.0801,55.3452,973300.0],["2021-05-13",55.4001,56.6982,55.2264,56.1406,522700.0],["2021-05-14",56.3508,57.9872,56.2137,57.8044,342300.0],["2021-05-17",57.6124,57.8135,56.945,57.5484,752700.0],["2021-05-18",57.4935,57.5758,55.9303,55.9303,336200.0],["2021-05-19",55.1898,56.2594,54.7053,56.2411,295100.0],["2021-05-20",56.7165,57.3747,56.1588,56.6616,296700.0],["2021-05-21",56.9725,57.3656,56.6159,56.7896,316500.0],["2021-05-24",57.1919,57.2467,56.5428,56.9542,157600.0],["2021-05-25",57.0643,57.0643,55.8349,56.3303,506800.0],["2021-05-26",56.6056,57.1193,55.8808,55.8808,895200.0],["2021-05-27",55.9817,56.1285,55.0551,55.2569,476600.0],["2021-05-28",55.4037,55.4037,54.5413,54.7799,544100.0],["2021-06-01",55.0918,55.4679,54.5872,54.6239,732300.0],["2021-06-02",54.8716,55.6423,54.4955,55.5872,636900.0],["2021-06-03",55.2202,55.4771,54.6698,54.8808,233800.0],["2021-06-04",55.2569,55.7432,54.3395,54.6698,227100.0],["2021-06-07",54.5046,54.9175,53.2386,53.3028,438400.0],["2021-06-08",53.6789,53.8991,53.0734,53.6606,496600.0],["2021-06-09",53.7982,53.8533,52.7799,52.8991,329600.0],["2021-06-10",52.9542,53.1927,52.3395,52.9175,443100.0],["2021-06-11",53.2202,53.9358,53.1193,53.8166,1283400.0],["2021-06-14",53.8074,55.0459,53.7065,54.6239,1073300.0],["2021-06-15",54.6423,54.9267,54.101,54.4221,652800.0],["2021-06-16",54.6973,55.2478,54.1744,54.3028,661300.0],["2021-06-17",54.2202,54.312,53.2661,54.0551,324000.0],["2021-06-18",53.5413,54.8441,53.4771,54.0643,320900.0],["2021-06-21",54.3762,54.9083,53.9634,54.8624,217600.0],["2021-06-22",54.8991,56.0092,54.6881,55.7799,300900.0],["2021-06-23",55.8808,56.2845,55.5505,55.8808,211300.0],["2021-06-24",56.3578,56.4771,55.5138,56.1101,223000.0],["2021-06-25",56.3395,56.4129,55.3395,55.5872,223300.0],["2021-06-28",55.2569,55.5322,53.9358,54.156,697800.0],["2021-06-29",53.8441,54.5138,53.0551,54.3028,396400.0],["2021-06-30",54.3487,54.6973,53.9817,54.3854,296600.0],["2021-07-01",54.4771,54.9634,53.734,54.8349,158800.0],["2021-07-02",55.2202,55.2202,54.5964,54.9267,226300.0],["2021-07-06",54.367,54.5964,53.4588,54.4863,210200.0],["2021-07-07",54.6056,55.5689,54.5597,55.2936,211500.0],["2021-07-08",54.7432,54.9909,53.8991,54.0734,330300.0],["2021-07-09",54.2294,54.789,54.1101,54.7432,231400.0],["2021-07-12",54.367,54.7615,54.2019,54.6147,218500.0],["2021-07-13",54.3762,54.8074,54.2845,54.5872,216200.0],["2021-07-14",54.9358,55.3487,54.3303,54.3854,212500.0],["2021-07-15",54.3487,54.3487,53.4221,53.9083,202600.0],["2021-07-16",54.1377,55.4312,53.9725,54.9909,457200.0],["2021-07-19",54.1377,54.1652,53.0184,53.367,314600.0],["2021-07-20",53.3028,55.1468,53.0918,54.945,161000.0],["2021-07-21",55.101,56.101,55.0,55.8166,139400.0],["2021-07-22",56.0368,56.0368,55.5964,55.6239,219400.0],["2021-07-23",55.7065,56.0276,55.4404,55.5413,197300.0],["2021-07-26",55.367,55.5046,54.5046,54.8991,232600.0],["2021-07-27",54.8533,55.3854,53.7248,54.2661,267300.0],["2021-07-28",54.2386,54.6239,53.6147,54.4037,201600.0],["2021-07-29",54.6973,55.3028,54.5964,54.6789,173800.0],["2021-07-30",54.3212,54.9175,54.3212,54.7982,203500.0],["2021-08-02",55.1927,55.367,54.2294,54.2478,133600.0],["2021-08-03",54.3945,54.6056,53.578,53.789,294500.0],["2021-08-04",53.4037,54.1744,53.4037,53.5689,269600.0],["2021-08-05",53.8991,54.6973,53.4679,54.6881,422500.0],["2021-08-06",52.3028,53.945,48.9266,53.4679,1728000.0],["2021-08-09",56.89,57.0734,54.1377,54.3212,1005100.0],["2021-08-10",54.0643,55.6606,53.789,54.5046,548700.0],["2021-08-11",54.8166,55.4863,54.5597,55.4037,317900.0],["2021-08-12",55.4771,56.5872,54.7523,56.4037,496800.0],["2021-08-13",56.3395,56.7065,55.3945,56.4588,699000.0],["2021-08-16",55.9358,57.945,55.4863,57.8441,831300.0],["2021-08-17",57.3395,57.8166,57.0092,57.578,1409600.0],["2021-08-18",57.7065,57.7065,55.4955,55.6147,1643200.0],["2021-08-19",55.4037,56.3028,54.9175,56.0826,653900.0],["2021-08-20",56.156,56.8808,55.6973,56.578,622900.0],["2021-08-23",56.9175,57.0826,55.9542,56.7523,696100.0],["2021-08-24",56.9274,57.4432,56.4852,57.13,538100.0],["2021-08-25",57.2682,57.7472,56.9274,57.3511,484400.0],["2021-08-26",57.259,57.3235,56.8537,57.3143,375200.0],["2021-08-27",57.5538,58.0328,57.1761,57.6919,579000.0],["2021-08-30",57.6459,58.1617,57.3787,58.0327,231200.0],["2021-08-31",58.3183,58.392,57.6274,57.6551,458000.0],["2021-09-01",57.6827,58.6039,57.6274,58.3551,446700.0],["2021-09-02",58.7973,59.5987,58.5486,59.0644,399300.0],["2021-09-03",59.221,59.221,57.8854,57.9222,360200.0],["2021-09-07",57.738,57.8762,57.0379,57.0379,619500.0],["2021-09-08",56.8445,58.0235,56.6326,57.9959,314100.0],["2021-09-09",58.4104,59.3224,58.0972,59.0921,386300.0],["2021-09-10",59.2026,60.2619,59.1473,59.8474,343200.0],["2021-09-13",60.2251,60.2251,58.5578,58.7236,322800.0],["2021-09-14",58.7973,59.2026,58.0788,58.3183,217900.0],["2021-09-15",58.392,59.0,58.0235,58.8249,167800.0],["2021-09-16",58.9171,59.1566,57.9038,57.9775,240300.0],["2021-09-17",57.9406,57.9683,56.5589,56.7155,1025300.0],["2021-09-20",55.2785,56.651,55.2232,56.5681,639900.0],["2021-09-21",56.5681,56.9366,55.7667,56.347,532200.0],["2021-09-22",56.651,57.8301,56.1904,57.4985,363000.0],["2021-09-23",57.9406,58.1986,57.5353,57.6274,350500.0],["2021-09-24",56.9734,57.3235,56.651,57.0932,365200.0],["2021-09-27",56.9826,57.4156,56.5497,57.2774,331000.0],["2021-09-28",56.5497,56.9826,55.7667,56.0983,431400.0],["2021-09-29",56.3562,57.0379,56.0983,56.6418,211900.0],["2021-09-30",56.9366,57.4524,56.5405,56.7984,325700.0],["2021-10-01",56.5681,57.0563,56.1628,56.7339,332100.0],["2021-10-04",56.7984,57.3695,56.2457,57.2221,490900.0],["2021-10-05",57.4801,58.7328,57.0471,58.4473,471900.0],["2021-10-06",58.0328,58.6223,57.3603,57.9038,279500.0],["2021-10-07",58.3828,59.9303,58.3644,59.1842,355000.0],["2021-10-08",59.221,59.5711,58.5762,58.6407,277000.0],["2021-10-11",58.742,59.2855,58.2538,58.2815,111200.0],["2021-10-12",58.3644,59.3684,58.2723,58.5578,475300.0],["2021-10-13",58.9355,59.9211,58.8434,59.7645,237200.0],["2021-10-14",60.3356,60.9528,60.2619,60.9068,169700.0],["2021-10-15",61.0818,61.7634,60.8883,61.3489,272800.0],["2021-10-18",61.0818,62.1319,60.7962,62.0674,331000.0],["2021-10-19",62.3161,62.7214,61.7542,62.6293,362800.0],["2021-10-20",62.9149,63.0622,61.8279,61.9569,521700.0],["2021-10-21",62.0951,62.2424,61.4502,61.9845,290900.0],["2021-10-22",61.9292,62.5003,61.5884,62.2148,422600.0],["2021-10-25",62.1227,63.3478,61.9016,63.1452,309200.0],["2021-10-26",63.2189,63.2189,62.1964,62.4175,530800.0],["2021-10-27",62.4267,62.7306,61.6437,61.9937,570600.0],["2021-10-28",62.1687,62.7491,61.7542,62.6385,254600.0],["2021-10-29",62.5188,63.1912,62.3806,62.9609,269500.0],["2021-11-01",62.9701,63.3018,62.5925,62.9517,187200.0],["2021-11-02",62.574,64.3887,61.874,62.9978,450700.0],["2021-11-03",63.0899,63.2004,62.0766,62.657,507900.0],["2021-11-04",62.8043,63.5873,62.1135,63.3939,558200.0],["2021-11-05",64.0203,70.1736,63.8268,68.6168,1232300.0],["2021-11-08",68.1931,68.2391,64.5729,65.1441,742300.0],["2021-11-09",65.1441,65.4204,64.3979,65.1164,417200.0],["2021-11-10",65.0243,66.2586,64.8124,65.0151,358300.0],["2021-11-11",65.1809,65.3099,64.4808,64.7203,209200.0],["2021-11-12",64.7203,65.8718,64.7203,65.3928,329800.0],["2021-11-15",65.5494,66.2587,65.2915,65.9086,244100.0],["2021-11-16",65.8626,67.1153,65.5862,66.8758,238000.0],["2021-11-17",66.6916,66.9495,66.2402,66.6916,478300.0],["2021-11-18",66.9403,67.4101,66.4245,67.014,341800.0],["2021-11-19",67.1614,67.8246,66.8758,66.9864,241300.0],["2021-11-22",66.9956,67.4101,64.9138,64.9322,264700.0],["2021-11-23",64.849,65.0246,64.0078,64.812,263000.0],["2021-11-24",64.3683,65.1078,64.0725,65.0246,158000.0],["2021-11-26",64.1372,64.9507,63.7212,63.8876,179100.0],["2021-11-29",64.5254,65.0154,63.8044,64.2481,391700.0],["2021-11-30",63.8968,64.3498,62.5657,62.7505,428000.0],["2021-12-01",63.4069,63.6565,61.6782,61.7799,651900.0],["2021-12-02",61.8908,63.9153,61.8908,63.7212,557900.0],["2021-12-03",64.054,64.4422,62.7135,63.3884,237500.0],["2021-12-06",63.4808,64.5994,63.3606,64.3036,188600.0],["2021-12-07",65.191,66.2357,64.8767,65.4869,268900.0],["2021-12-08",65.607,65.6163,64.6918,64.9877,300500.0],["2021-12-09",64.775,64.9692,62.8707,62.9447,373200.0],["2021-12-10",62.9354,63.0279,61.9833,62.4177,353400.0],["2021-12-13",62.2791,62.2791,60.9017,60.9294,518400.0],["2021-12-14",60.8462,60.9849,58.646,58.8494,744300.0],["2021-12-15",58.9973,58.9973,57.9158,58.5813,434500.0],["2021-12-16",59.0343,59.3948,58.1099,58.6183,533800.0],["2021-12-17",57.9805,58.8402,57.6199,57.888,681800.0],["2021-12-20",57.2317,57.3703,55.05,55.54,600100.0],["2021-12-21",56.1131,56.5383,55.6601,56.3997,618500.0],["2021-12-22",56.4182,56.5014,55.6416,56.1223,406400.0],["2021-12-23",56.0022,56.8804,55.6601,56.6215,345100.0],["2021-12-27",56.7694,57.4443,56.2703,57.3888,196900.0],["2021-12-28",57.5275,57.7309,56.7325,57.0098,197000.0],["2021-12-29",56.9358,57.4998,56.8249,56.8249,293900.0],["2021-12-30",57.1207,57.1762,56.5753,56.6031,258600.0],["2021-12-31",56.4459,56.8157,56.2148,56.5846,221900.0],["2022-01-03",56.5291,57.0653,55.7988,56.7787,273400.0],["2022-01-04",56.714,57.019,56.1778,56.5846,243600.0],["2022-01-05",56.3812,57.509,56.0022,56.1501,825700.0],["2022-01-06",56.7787,56.7787,55.3551,56.1871,448900.0],["2022-01-07",55.8265,56.3165,54.3289,55.2719,630400.0],["2022-01-10",54.7265,55.8728,54.3474,55.8173,525900.0],["2022-01-11",55.8173,56.4736,54.8559,55.9837,486700.0],["2022-01-12",56.0854,57.0653,55.8727,57.0283,692400.0],["2022-01-13",57.4073,58.1284,57.1115,57.6569,573400.0],["2022-01-14",57.3703,57.8695,56.9266,57.1854,474800.0],["2022-01-18",57.0375,57.4628,56.1316,56.714,533000.0],["2022-01-19",56.7787,58.1931,56.5106,57.6754,499100.0],["2022-01-20",58.2301,59.7091,57.8973,57.925,556500.0],["2022-01-21",57.6754,57.6754,56.261,56.2887,543100.0],["2022-01-24",55.2904,57.1669,54.9391,57.056,616300.0],["2022-01-25",56.1963,56.298,54.6802,55.5954,643500.0],["2022-01-26",56.0484,56.6678,54.7634,54.9021,478900.0],["2022-01-27",55.4105,55.7433,53.4045,53.423,374800.0],["2022-01-28",53.6264,54.8281,52.7851,54.7819,379200.0],["2022-01-31",54.6987,56.5198,54.671,56.3535,283500.0],["2022-02-01",56.2425,57.0745,55.4937,57.0468,203500.0],["2022-02-02",57.3611,57.5367,56.9543,57.2132,225300.0],["2022-02-03",56.4921,57.0006,56.0392,56.3627,332600.0],["2022-02-04",56.1131,56.3257,55.2719,55.9375,217600.0],["2022-02-07",56.4736,56.4736,55.4013,55.6879,261800.0],["2022-02-08",55.4568,56.9913,55.429,56.6031,318400.0],["2022-02-09",57.1762,58.2578,57.1762,57.9989,2372600.0],["2022-02-10",56.9409,57.1172,54.3421,54.5927,1574800.0],["2022-02-11",54.5834,54.8433,52.9406,53.2655,508900.0],["2022-02-14",53.1819,53.7852,52.7736,53.2748,506300.0],["2022-02-15",53.8595,54.175,53.776,53.9245,426200.0],["2022-02-16",53.7759,54.0915,53.3304,53.8131,443000.0],["2022-02-17",53.4882,54.008,53.0706,53.3212,409300.0],["2022-02-18",51.0565,52.0311,45.1536,47.5946,2417300.0],["2022-02-22",48.1886,48.8754,47.5389,48.0401,1104500.0],["2022-02-23",48.1236,48.5877,46.8057,46.8614,801200.0],["2022-02-24",45.627,48.3928,45.627,48.3,694000.0],["2022-02-25",48.3649,48.6805,47.7152,48.4392,633600.0],["2022-02-28",48.2164,48.8197,48.0123,48.6155,466500.0],["2022-03-01",48.7455,50.7317,48.6155,50.2398,543800.0],["2022-03-02",50.6017,52.9778,50.6017,52.1981,669300.0],["2022-03-03",52.3002,52.6343,51.8083,52.3652,495800.0],["2022-03-04",52.0125,53.2748,52.0125,53.0427,410100.0],["2022-03-07",53.1263,53.8038,52.5323,52.6993,566400.0],["2022-03-08",52.4023,53.8316,52.1888,52.2352,678700.0],["2022-03-09",52.8664,53.8873,52.8664,53.4511,592500.0],["2022-03-10",52.9128,53.7017,52.7457,53.5996,219900.0],["2022-03-11",53.8966,54.1658,52.9406,53.1727,438100.0],["2022-03-14",53.4233,53.5718,52.5879,52.8385,414500.0],["2022-03-15",52.9778,53.581,52.6251,53.5532,257200.0],["2022-03-16",54.1658,54.4442,53.2655,54.4256,277300.0],["2022-03-17",54.2679,56.2355,54.2493,55.9663,336100.0],["2022-03-18",55.5023,55.9292,54.7876,55.8457,521100.0],["2022-03-21",55.5951,55.9385,54.7876,55.1589,226200.0],["2022-03-22",55.2702,55.4837,54.7969,54.9361,216500.0],["2022-03-23",54.7876,55.196,54.0822,54.6298,183000.0],["2022-03-24",54.6762,54.7598,54.1843,54.5649,185200.0],["2022-03-25",54.5649,54.7783,54.1658,54.6762,176500.0],["2022-03-28",54.9547,54.9547,54.3328,54.8804,221500.0],["2022-03-29",55.2238,56.1427,55.2053,55.7157,351300.0],["2022-03-30",55.6415,55.6879,54.9918,55.1217,424900.0],["2022-03-31",55.2795,55.9292,54.7876,54.7876,192600.0],["2022-04-01",54.8619,55.3909,54.8526,54.964,193200.0],["2022-04-04",55.0289,55.9663,54.9732,55.855,270100.0],["2022-04-05",55.8642,56.6439,55.5394,55.6044,218200.0],["2022-04-06",55.1217,55.2424,54.6577,54.7598,180500.0],["2022-04-07",54.7226,54.7226,53.711,54.24,254900.0],["2022-04-08",54.175,54.2957,53.7759,53.9801,406900.0],["2022-04-11",53.581,54.1101,53.4604,53.6831,256500.0],["2022-04-12",54.0265,54.0265,52.8478,52.9499,364300.0],["2022-04-13",52.9128,53.5068,52.7086,52.9592,287400.0],["2022-04-14",53.349,53.4047,51.6134,51.6134,323500.0],["2022-04-18",51.4278,51.6041,50.6667,50.9266,305800.0],["2022-04-19",51.0751,52.0311,50.741,51.8547,562900.0],["2022-04-20",52.3373,53.284,50.9451,53.1634,525100.0],["2022-04-21",53.5254,53.6831,52.393,52.5972,511100.0],["2022-04-22",52.4023,52.6251,51.2978,51.4742,348500.0],["2022-04-25",51.5113,52.523,50.9916,52.4023,333200.0],["2022-04-26",52.1888,52.5972,50.6296,50.7874,305000.0],["2022-04-27",50.4718,51.799,50.4718,51.4927,275000.0],["2022-04-28",51.9661,52.6065,51.2514,52.3188,485800.0],["2022-04-29",52.2353,52.9128,51.0936,51.1308,273500.0],["2022-05-02",50.8338,50.9637,48.8476,49.358,362900.0],["2022-05-03",49.2374,49.9335,49.0982,49.4787,591400.0],["2022-05-04",49.4787,50.611,48.6341,50.314,1196300.0],["2022-05-05",49.8778,50.5089,48.532,48.9033,312600.0],["2022-05-06",48.5877,49.0982,47.8452,48.5598,280200.0],["2022-05-09",47.9102,47.9566,47.047,47.3254,491600.0],["2022-05-10",49.3766,54.0544,49.3766,52.9963,1344200.0],["2022-05-11",53.2933,54.9083,53.1077,54.1101,819300.0],["2022-05-12",54.0544,55.1867,53.1819,54.6762,680800.0],["2022-05-13",55.8735,57.7019,55.6415,57.4142,793200.0],["2022-05-16",56.9409,57.9061,56.4397,57.6277,395800.0],["2022-05-17",58.3331,58.5558,56.978,57.2286,364100.0],["2022-05-18",56.5047,56.9687,56.1798,56.3283,262800.0],["2022-05-19",56.0313,56.9316,55.6415,56.1891,384800.0],["2022-05-20",56.6253,56.7367,54.6484,55.7065,322200.0],["2022-05-23",56.1148,56.2355,54.8711,55.1867,295300.0],["2022-05-24",55.2331,55.3909,54.2307,55.0196,430200.0],["2022-05-25",55.0846,55.3723,54.3514,54.9825,472600.0],["2022-05-26",55.1876,56.129,55.1316,55.4486,413200.0],["2022-05-27",55.6722,56.1849,55.607,55.9053,417300.0],["2022-05-31",55.7561,56.3899,55.0012,56.101,349100.0],["2022-06-01",56.4459,56.7628,55.5231,56.0544,345500.0],["2022-06-02",56.1662,57.4059,56.1662,57.3686,265300.0],["2022-06-03",57.061,57.2474,56.5857,56.8094,241300.0],["2022-06-06",56.7068,57.6482,56.3527,57.2102,301400.0],["2022-06-07",57.3406,57.8067,56.7907,57.4805,239700.0],["2022-06-08",57.3873,57.3873,56.0358,56.2408,195000.0],["2022-06-09",56.1942,56.8933,55.9332,56.4552,201700.0],["2022-06-10",55.7375,56.101,55.3087,55.6909,279000.0],["2022-06-13",54.7775,57.089,54.5724,56.0171,571200.0],["2022-06-14",56.073,57.0424,55.7189,56.4925,459000.0],["2022-06-15",56.8373,57.2474,55.8027,56.8746,503300.0],["2022-06-16",56.306,56.362,54.5724,54.9639,659600.0],["2022-06-17",54.9452,56.0264,54.8334,55.4579,848400.0],["2022-06-21",55.9985,56.623,55.7841,56.2594,437100.0],["2022-06-22",55.8866,56.2408,55.346,55.6443,398000.0],["2022-06-23",55.7934,56.4645,55.1783,56.3806,468500.0],["2022-06-24",56.7441,57.6016,56.6416,57.5643,520600.0],["2022-06-27",57.7507,59.1954,57.4245,58.2354,680100.0],["2022-06-28",58.7201,59.5776,58.3007,58.31,570400.0],["2022-06-29",58.6176,59.4005,58.2168,59.2887,377400.0],["2022-06-30",59.2793,60.6774,58.6176,60.6402,489100.0],["2022-07-01",60.5003,63.3059,60.3698,62.9051,1038800.0],["2022-07-05",61.5349,62.1781,59.1955,60.0996,640800.0],["2022-07-06",60.0902,61.5443,60.0902,61.246,462200.0],["2022-07-07",61.1901,61.3951,60.3699,60.8732,557400.0],["2022-07-08",60.547,61.6841,60.547,61.3206,543700.0],["2022-07-11",61.2926,61.6281,60.4444,61.0875,450100.0],["2022-07-12",60.5283,62.1874,60.5283,61.8146,590600.0],["2022-07-13",60.3699,60.519,56.2408,56.2408,839500.0],["2022-07-14",56.5857,62.4204,56.4365,62.2526,1446900.0],["2022-07-15",62.4763,63.716,61.8425,63.1754,701100.0],["2022-07-18",63.427,63.6134,62.5416,62.6627,454800.0],["2022-07-19",62.8212,64.5455,62.8212,64.0888,647800.0],["2022-07-20",64.4243,64.4243,62.1781,62.6534,628300.0],["2022-07-21",62.4484,63.688,62.3738,63.3991,602600.0],["2022-07-22",63.427,64.5362,62.9796,64.5176,424700.0],["2022-07-25",64.2286,64.676,63.2127,64.4803,305200.0],["2022-07-26",64.1447,64.8531,63.921,64.3405,229200.0],["2022-07-27",64.4057,65.1793,64.0049,64.9836,219400.0],["2022-07-28",64.8531,66.1766,64.8531,65.869,445000.0],["2022-07-29",65.8317,67.6772,65.8317,67.1739,486800.0],["2022-08-01",66.9596,67.3417,66.4096,67.1087,580600.0],["2022-08-02",66.8384,67.3417,66.3351,66.3537,476600.0],["2022-08-03",66.5122,67.2205,66.2325,66.913,420300.0],["2022-08-04",66.9036,67.7891,66.7172,67.7238,704100.0],["2022-08-05",67.1646,67.2299,61.7959,63.0542,1468200.0],["2022-08-08",63.2313,65.9343,63.2313,64.1913,630000.0],["2022-08-09",64.1354,65.2446,63.7533,65.1327,627800.0],["2022-08-10",66.2605,66.7079,65.3471,65.6081,514500.0],["2022-08-11",65.3564,66.5867,65.0954,65.1793,288700.0],["2022-08-12",65.0675,66.5308,65.0675,66.4842,252300.0],["2022-08-15",66.363,66.9223,65.925,66.2512,168000.0],["2022-08-16",65.6267,66.363,65.5335,65.9622,336900.0],["2022-08-17",65.869,66.1393,65.4962,65.9343,241000.0],["2022-08-18",66.3444,66.9409,66.1766,66.2605,273200.0],["2022-08-19",65.9529,65.9529,64.8717,65.6919,207800.0],["2022-08-22",65.4403,66.102,65.1607,66.0461,213900.0],["2022-08-23",66.2239,66.3736,65.597,66.3081,184400.0],["2022-08-24",66.5982,66.6637,65.7374,65.8403,203400.0],["2022-08-25",66.2333,66.3081,65.1573,66.2145,236900.0],["2022-08-26",66.1116,66.3642,64.9982,65.0263,240200.0],["2022-08-29",65.0169,65.6999,64.5865,65.3351,186700.0],["2022-08-30",65.1012,65.4099,64.7643,65.2602,240500.0],["2022-08-31",65.2228,65.4848,64.3526,64.8766,354900.0],["2022-09-01",64.8018,65.6532,64.2684,65.6532,521600.0],["2022-09-02",66.0087,67.3279,65.4567,65.6812,338500.0],["2022-09-06",65.728,66.1303,64.6146,64.7643,261400.0],["2022-09-07",64.8017,65.4193,64.1094,65.2696,542400.0],["2022-09-08",65.2041,65.2041,63.2018,63.5199,351800.0],["2022-09-09",63.6509,64.1562,63.6509,64.0532,392800.0],["2022-09-12",64.0439,64.4743,63.5106,64.0158,311800.0],["2022-09-13",62.9211,63.5667,62.1446,62.2381,306500.0],["2022-09-14",62.5001,62.6685,61.1528,61.5925,273800.0],["2022-09-15",61.3493,62.051,61.0592,61.2463,308400.0],["2022-09-16",60.5633,61.7422,60.4885,61.2463,494800.0],["2022-09-19",61.0966,61.5457,60.4885,61.4428,685100.0],["2022-09-20",61.3212,61.499,60.3294,60.4979,355100.0],["2022-09-21",60.5914,61.3212,59.9552,59.9833,455200.0],["2022-09-22",60.0487,60.0955,58.8231,59.1318,326800.0],["2022-09-23",58.8418,59.0757,58.2336,58.664,427000.0],["2022-09-26",58.4114,59.74,58.0839,58.6453,308500.0],["2022-09-27",59.0851,59.7587,58.9915,59.3657,545000.0],["2022-09-28",59.3657,61.1341,59.057,60.8627,349500.0],["2022-09-29",60.6663,60.9937,59.8335,59.8523,334500.0],["2022-09-30",59.8616,59.9926,58.4488,58.4582,364500.0],["2022-10-03",58.9073,59.319,58.2617,59.0476,873500.0],["2022-10-04",59.899,61.2931,59.6184,61.2463,542100.0],["2022-10-05",60.0862,60.2265,58.8886,59.3844,492400.0],["2022-10-06",59.3751,59.478,57.6255,57.6535,242700.0],["2022-10-07",57.036,57.0641,56.063,56.5401,337900.0],["2022-10-10",56.5963,56.5963,55.7261,56.091,186600.0],["2022-10-11",56.2314,56.9518,56.0443,56.5214,298800.0],["2022-10-12",56.5027,56.5776,55.9507,56.2969,261600.0],["2022-10-13",55.4922,57.4103,54.9402,57.2044,289600.0],["2022-10-14",57.8687,58.9166,57.4009,57.5038,383000.0],["2022-10-17",57.9529,59.8055,57.8313,59.5061,340400.0],["2022-10-18",60.0394,60.4604,59.3377,59.8429,283500.0],["2022-10-19",59.6464,59.8523,59.0663,59.4593,249900.0],["2022-10-20",59.3938,59.6745,57.8126,58.2149,225300.0],["2022-10-21",57.9249,59.3002,57.8594,58.9821,231100.0],["2022-10-24",59.3283,59.8148,58.7014,59.5996,161600.0],["2022-10-25",59.6745,60.0674,59.1131,60.0581,207900.0],["2022-10-26",60.4885,60.7879,59.6277,59.8897,167300.0],["2022-10-27",59.7774,60.6101,59.5996,59.6277,190500.0],["2022-10-28",59.7868,61.7797,59.6745,61.6954,189800.0],["2022-10-31",61.4803,61.5925,60.9657,61.1247,183100.0],["2022-11-01",61.7703,61.7703,60.6756,60.9376,167200.0],["2022-11-02",60.2452,60.2639,57.6722,57.8407,463400.0],["2022-11-03",57.2793,58.7295,56.6992,58.1588,277000.0],["2022-11-04",58.5705,59.2722,57.588,58.3085,383900.0],["2022-11-07",51.4503,51.5064,45.5839,47.9885,7232700.0],["2022-11-08",47.6049,47.9417,46.8751,47.1932,4493100.0],["2022-11-09",46.7909,48.896,46.6037,47.6049,3706500.0],["2022-11-10",48.9428,49.9533,48.1943,49.8878,2392700.0],["2022-11-11",49.6726,51.4409,49.5416,51.31,1915300.0],["2022-11-14",51.6936,52.9099,51.2164,52.3859,3480900.0],["2022-11-15",52.6666,53.5274,51.9555,53.0315,1541600.0],["2022-11-16",53.0502,53.2093,51.7216,52.3859,2653500.0],["2022-11-17",51.8994,52.1707,50.4585,51.5813,1734300.0],["2022-11-18",52.0117,52.3017,50.6644,51.3755,1162400.0],["2022-11-21",51.3848,53.1157,51.2164,52.4888,1728900.0],["2022-11-22",52.047,52.3478,51.0128,51.2196,1009000.0],["2022-11-23",50.8342,51.3325,50.2231,50.3547,1251800.0],["2022-11-25",50.5991,51.5111,50.1761,51.1726,624600.0],["2022-11-28",51.088,51.6521,50.7778,50.947,840200.0],["2022-11-29",50.8906,50.9188,50.0068,50.0915,1232900.0],["2022-11-30",50.1385,51.6239,50.0633,51.5675,1185000.0],["2022-12-01",51.7085,51.7649,50.8154,51.0128,836300.0],["2022-12-02",50.5051,51.5017,50.3547,51.1914,1043000.0],["2022-12-05",51.6897,52.7051,51.3513,51.8213,1528100.0],["2022-12-06",51.6803,51.8025,50.7402,51.3701,1015100.0],["2022-12-07",51.3043,52.5453,51.0974,52.1316,946700.0],["2022-12-08",52.0752,53.8145,52.0376,53.7017,1418100.0],["2022-12-09",53.5888,53.9837,52.9589,53.1752,759800.0],["2022-12-12",53.5042,53.617,52.4512,53.0999,1072700.0],["2022-12-13",54.1247,54.2187,52.8461,53.4572,831300.0],["2022-12-14",53.4572,54.717,53.4196,53.6546,1512100.0],["2022-12-15",53.1564,53.288,51.8589,52.0282,1793800.0],["2022-12-16",52.1692,52.8367,51.1726,51.8778,2149300.0],["2022-12-19",51.9154,52.0094,50.9658,51.3231,1013200.0],["2022-12-20",51.0316,51.4735,50.5897,51.0786,716800.0],["2022-12-21",51.0786,52.423,50.7872,52.423,933600.0],["2022-12-22",51.9059,52.5923,51.6897,52.5076,1889100.0],["2022-12-23",52.5077,52.9589,52.1786,52.7709,1209500.0],["2022-12-27",52.9213,53.9743,52.6111,53.9649,1555700.0],["2022-12-28",54.3033,54.8392,53.8803,54.0871,1694000.0],["2022-12-29",54.388,54.8204,53.9743,54.5572,1292600.0],["2022-12-30",54.1623,54.4538,53.8145,54.3692,500900.0],["2023-01-03",54.623,54.6512,53.8991,54.3128,909700.0],["2023-01-04",54.7828,54.9144,54.2281,54.5854,506500.0],["2023-01-05",54.0589,54.3033,53.5888,53.7393,689800.0],["2023-01-06",54.1059,55.3187,53.9273,55.1401,721000.0],["2023-01-09",55.2435,55.4785,54.8674,54.9427,1122300.0],["2023-01-10",55.0743,55.7606,54.576,55.7042,954900.0],["2023-01-11",55.8828,56.4751,55.6666,56.1837,1236000.0],["2023-01-12",56.2307,56.2307,55.6102,55.8076,855100.0],["2023-01-13",55.5726,55.9956,55.4879,55.8922,958700.0],["2023-01-17",55.9768,56.823,55.8264,56.2495,782900.0],["2023-01-18",56.2777,56.3717,55.7888,55.9204,1166000.0],["2023-01-19",55.6196,56.3811,55.6196,56.1085,945500.0],["2023-01-20",56.2965,56.9734,55.7794,56.5691,1034900.0],["2023-01-23",58.0076,58.5247,57.4623,57.8101,9172200.0],["2023-01-24",57.5657,57.7349,55.1495,55.2247,4428900.0],["2023-01-25",55.2059,55.2059,53.8803,54.7452,4379100.0],["2023-01-26",54.8204,55.6008,54.0871,55.1495,3366000.0],["2023-01-27",54.6324,55.5632,54.482,55.3751,871700.0],["2023-01-30",55.4221,56.823,55.3093,55.7982,2653300.0],["2023-01-31",55.8546,57.0486,55.7512,56.8512,1414800.0],["2023-02-01",56.8418,58.5999,56.6819,58.3366,1100300.0],["2023-02-02",58.3836,59.446,58.1016,58.2614,985300.0],["2023-02-03",57.6315,58.8349,57.6315,58.6187,875200.0],["2023-02-06",58.4776,58.9195,58.111,58.1956,911700.0],["2023-02-07",57.8195,58.4024,57.4435,58.2896,1591300.0],["2023-02-08",58.299,59.3896,57.9606,58.9101,1602300.0],["2023-02-09",59.4106,60.1282,58.9196,59.9865,1876200.0],["2023-02-10",60.1565,60.5342,59.4105,59.5333,1680200.0],["2023-02-13",59.6372,60.7986,59.4861,60.6003,1561200.0],["2023-02-14",60.5719,60.6003,59.996,60.4775,2354600.0],["2023-02-15",60.3264,61.1196,60.1282,60.3925,2080900.0],["2023-02-16",59.8921,60.0715,59.1462,59.1651,1778200.0],["2023-02-17",58.8912,59.1745,58.4947,59.099,1424500.0],["2023-02-21",58.6835,58.844,57.7959,58.0131,1737300.0],["2023-02-22",58.8535,60.1943,57.3899,57.7393,2475300.0],["2023-02-23",57.9092,58.7968,57.1255,58.4569,3313300.0],["2023-02-24",57.9281,57.9848,56.3135,57.1444,1764200.0],["2023-02-27",57.3427,57.9753,57.2294,57.541,1846600.0],["2023-02-28",57.3521,57.9848,57.0783,57.7582,1597200.0],["2023-03-01",57.9942,58.4852,56.7006,56.795,1446400.0],["2023-03-02",56.5023,56.9367,55.9358,56.0208,2259100.0],["2023-03-03",55.4731,56.0774,55.2276,55.747,2708400.0],["2023-03-06",59.4861,60.3076,56.2946,57.4938,8382900.0],["2023-03-07",57.8526,57.8526,56.4835,56.8045,4604700.0],["2023-03-08",56.5873,57.0122,56.1719,56.7384,3559400.0],["2023-03-09",56.9084,57.6826,54.7461,54.8688,5460900.0],["2023-03-10",54.6233,55.3882,51.158,53.0087,16642300.0],["2023-03-13",53.1598,53.4525,50.9881,51.4319,8577900.0],["2023-03-14",51.734,52.3572,49.8078,50.5254,8193700.0],["2023-03-15",50.2233,50.5915,49.6378,49.8928,5608300.0],["2023-03-16",49.4207,51.0825,48.6842,50.6104,4784100.0],["2023-03-17",50.4027,50.4404,49.4773,49.8928,3397100.0],["2023-03-20",49.6756,50.8276,49.4112,49.8456,6621300.0],["2023-03-21",50.6167,52.1012,50.6071,51.3011,15606800.0],["2023-03-22",51.3975,53.1808,51.3975,52.2651,3725900.0],["2023-03-23",52.3518,53.5086,52.2072,52.2554,3538300.0],["2023-03-24",51.8602,52.5639,51.4361,52.4675,3763500.0],["2023-03-27",52.9205,53.6435,52.7952,53.4218,2553000.0],["2023-03-28",53.3061,54.2315,53.1808,53.5182,3819000.0],["2023-03-29",53.9038,53.952,53.3254,53.4218,1786800.0],["2023-03-30",54.3183,54.7617,53.3254,53.3736,1393900.0],["2023-03-31",53.4604,54.2797,53.4122,54.2604,2126300.0],["2023-04-03",54.2604,54.4147,53.9423,54.2893,1684400.0],["2023-04-04",54.4532,54.7038,53.6724,53.9809,2022200.0],["2023-04-05",53.7881,54.2219,53.6339,54.0484,1839300.0],["2023-04-06",54.0098,54.3954,53.6435,54.3279,1361400.0],["2023-04-10",54.0773,55.234,54.0676,55.1569,1344100.0],["2023-04-11",55.475,56.8631,55.1183,56.4197,3274900.0],["2023-04-12",56.6606,57.0848,56.5161,56.545,1959900.0],["2023-04-13",56.6799,57.2872,56.4197,56.786,2145000.0],["2023-04-14",56.4679,57.1908,56.1787,56.6992,1027000.0],["2023-04-17",56.8438,57.374,56.5546,56.6992,2764100.0],["2023-04-18",56.7956,57.2101,56.6992,56.9595,1089400.0],["2023-04-19",56.7763,56.8727,56.1305,56.3618,902300.0],["2023-04-20",56.2076,56.4197,55.9088,56.169,782900.0],["2023-04-21",56.1883,56.7956,56.1401,56.5835,733700.0],["2023-04-24",56.4293,56.651,55.8799,55.9184,674000.0],["2023-04-25",55.8124,55.8509,54.405,54.5882,1108200.0],["2023-04-26",54.5882,54.8484,53.6531,53.7785,695100.0],["2023-04-27",53.8459,54.7424,53.576,54.6653,954900.0],["2023-04-28",54.6653,55.34,54.6556,55.128,835000.0],["2023-05-01",54.9737,55.4654,54.9159,55.1473,852400.0],["2023-05-02",54.8774,54.9738,53.7206,54.0291,1396900.0],["2023-05-03",54.2508,54.6556,53.952,54.2411,1124600.0],["2023-05-04",54.4339,54.5014,53.2579,53.7495,1543400.0],["2023-05-05",53.9134,55.1665,53.9134,54.8581,910700.0],["2023-05-08",55.0798,55.2437,54.4725,55.1183,879000.0],["2023-05-09",54.8002,55.7738,54.5496,55.6581,1165900.0],["2023-05-10",55.9088,56.2462,55.1762,55.8991,1427800.0],["2023-05-11",54.9352,55.5232,51.0891,52.5639,5561400.0],["2023-05-12",52.294,53.1519,51.2722,51.3686,2218400.0],["2023-05-15",51.1951,52.1976,50.771,51.359,1559000.0],["2023-05-16",51.1854,51.4939,50.1155,50.2408,2027800.0],["2023-05-17",50.4143,50.6456,49.2286,49.9805,1822700.0],["2023-05-18",51.2626,52.4868,50.7035,52.294,2205400.0],["2023-05-19",53.3543,55.9666,53.2772,53.952,2394000.0],["2023-05-22",53.8363,54.7135,53.8363,54.3183,1240700.0],["2023-05-23",54.4725,55.0123,54.0194,54.9159,1344000.0],["2023-05-24",55.0412,55.1087,54.0869,54.2411,1230700.0],["2023-05-25",53.6724,54.2122,52.4386,52.4964,1516700.0],["2023-05-26",52.1687,52.4771,51.0698,51.4554,1852800.0],["2023-05-30",52.0463,52.2014,51.0775,51.4166,1151900.0],["2023-05-31",51.2519,51.6007,50.2927,50.4574,1269100.0],["2023-06-01",50.4574,51.31,49.8083,51.1938,1468100.0],["2023-06-02",51.5135,53.393,51.3875,53.3252,1504200.0],["2023-06-05",52.7052,52.7924,50.845,52.5986,2322000.0],["2023-06-06",52.2014,53.674,52.1626,53.6256,1966400.0],["2023-06-07",53.9453,54.3134,53.5287,53.8,1417100.0],["2023-06-08",53.7225,53.7806,53.1024,53.7225,1250300.0],["2023-06-09",53.5965,53.9647,53.083,53.5481,970800.0],["2023-06-12",53.5287,54.4685,53.4512,54.4297,1301300.0],["2023-06-13",54.6622,55.2435,54.4394,55.0304,2869900.0],["2023-06-14",55.2823,55.5826,54.9044,55.1273,1474000.0],["2023-06-15",55.2338,55.4276,54.7397,55.2726,2514500.0],["2023-06-16",55.4567,55.8248,54.7882,55.3113,12523600.0],["2023-06-20",54.8463,55.5923,54.7107,55.3695,1975000.0],["2023-06-21",55.3985,56.1639,54.9723,56.0864,1543100.0],["2023-06-22",56.0186,56.1446,55.0207,55.0498,907100.0],["2023-06-23",54.6816,54.9723,53.5287,53.674,7724200.0],["2023-06-26",53.5093,55.5439,53.3737,55.447,869700.0],["2023-06-27",55.3598,56.658,55.3017,56.4449,917100.0],["2023-06-28",56.4546,56.8712,55.9895,56.7162,863000.0],["2023-06-29",56.7259,57.4234,56.503,57.3847,929700.0],["2023-06-30",57.3944,58.4504,57.3362,58.1307,1119300.0],["2023-07-03",57.9757,58.8186,57.5591,58.3438,441500.0],["2023-07-05",58.5376,58.7217,57.4137,57.8691,1039900.0],["2023-07-06",57.375,57.5688,56.3868,56.6871,864100.0],["2023-07-07",56.3286,57.3169,55.9895,57.1231,1059300.0],["2023-07-10",57.1618,58.0532,57.0843,57.9369,743700.0],["2023-07-11",58.3535,59.1092,57.9466,59.022,1215500.0],["2023-07-12",59.4289,59.5161,58.4213,58.4698,742200.0],["2023-07-13",58.7895,59.6227,58.5182,59.5646,786600.0],["2023-07-14",59.3805,59.7874,58.993,59.2642,817300.0],["2023-07-17",59.3805,60.049,59.1092,59.894,1060500.0],["2023-07-18",59.9715,60.9403,59.8262,60.7466,1047300.0],["2023-07-19",61.0372,61.1341,60.0781,60.2428,573100.0],["2023-07-20",61.6185,61.6185,60.4753,61.512,880900.0],["2023-07-21",61.7251,61.7542,61.0372,61.696,770800.0],["2023-07-24",61.7251,62.0254,61.4538,61.8511,602300.0],["2023-07-25",61.8801,62.258,61.5701,62.132,810300.0],["2023-07-26",62.0642,62.3936,61.8898,62.2773,612700.0],["2023-07-27",62.5486,62.5486,61.386,61.8801,833400.0],["2023-07-28",62.3258,62.5777,61.8995,62.3645,1487100.0],["2023-07-31",62.6261,63.004,62.1902,62.4711,810900.0],["2023-08-01",62.1417,63.1009,61.9189,62.9362,640700.0],["2023-08-02",62.0545,62.2773,53.8096,59.5936,5990800.0],["2023-08-03",59.4677,60.8725,58.3245,60.2622,2503200.0],["2023-08-04",60.0781,60.359,55.9992,56.6871,2976200.0],["2023-08-07",56.8421,57.5203,56.4546,56.7162,851400.0],["2023-08-08",56.3868,57.1231,55.728,56.2802,1109200.0],["2023-08-09",56.7937,56.8809,55.8733,56.3383,863400.0],["2023-08-10",56.2705,56.8227,55.8539,56.1446,770300.0],["2023-08-11",55.728,56.5224,55.5633,56.193,615600.0],["2023-08-14",55.7086,56.6774,55.6214,56.3286,1122200.0],["2023-08-15",55.7958,56.4158,54.9432,55.011,747700.0],["2023-08-16",54.73,55.2726,54.3716,54.3813,545000.0],["2023-08-17",54.7882,54.9432,54.1487,54.4975,515200.0],["2023-08-18",54.1875,55.1176,54.1778,54.8754,769700.0],["2023-08-21",54.575,55.4664,53.9356,55.4179,2379700.0],["2023-08-22",55.5931,56.4595,55.1843,56.44,3919800.0],["2023-08-23",56.3622,57.1701,56.0117,56.917,1074300.0],["2023-08-24",56.8878,57.0825,55.9046,56.9462,1031900.0],["2023-08-25",57.102,58.017,56.9073,57.7736,777700.0],["2023-08-28",57.8029,58.7958,57.7445,58.7374,645000.0],["2023-08-29",58.6205,59.5453,58.3772,59.263,846100.0],["2023-08-30",59.5648,60.2365,59.4577,59.555,957100.0],["2023-08-31",59.7011,60.655,59.5648,60.0807,1045900.0],["2023-09-01",60.1099,60.8789,59.74,60.7426,694600.0],["2023-09-05",61.2488,63.3417,60.8984,62.7285,3281700.0],["2023-09-06",62.4851,63.4683,62.4364,63.2736,1996100.0],["2023-09-07",63.0886,64.1497,62.855,63.77,2002400.0],["2023-09-08",63.6922,64.7629,63.6532,64.5196,1904600.0],["2023-09-11",64.6656,64.9479,64.1692,64.7922,2071200.0],["2023-09-12",64.7337,65.2107,63.6727,63.6824,2558400.0],["2023-09-13",63.4099,63.8966,62.6116,63.04,4452600.0],["2023-09-14",63.0692,64.0426,62.8842,63.3709,4432600.0],["2023-09-15",63.1762,64.3054,62.1833,63.4488,6769400.0],["2023-09-18",63.3223,64.286,62.7771,64.0037,5404500.0],["2023-09-19",63.955,64.0913,62.2125,62.6895,5039200.0],["2023-09-20",62.6895,63.2833,62.3585,62.7966,1245800.0],["2023-09-21",62.5435,62.9134,61.317,61.3462,1039800.0],["2023-09-22",61.4435,61.8329,60.8205,61.2002,1057000.0],["2023-09-25",60.9373,61.8134,60.9373,61.6577,1159400.0],["2023-09-26",61.3462,61.3851,60.0126,60.8887,1086400.0],["2023-09-27",60.8205,61.2196,59.9444,60.3241,1588200.0],["2023-09-28",60.3241,61.3851,59.7205,61.0249,980200.0],["2023-09-29",61.6382,61.8329,60.509,60.84,899000.0],["2023-10-02",60.6356,61.3656,60.6356,60.8497,1515000.0],["2023-10-03",60.694,60.9179,59.6329,59.9736,1028700.0],["2023-10-04",60.0807,60.6648,59.5258,60.6453,1176600.0],["2023-10-05",60.7037,62.1249,60.7037,62.0665,1064800.0],["2023-10-06",61.7745,63.7506,61.7745,63.6046,1146600.0],["2023-10-09",63.5364,65.2691,63.1665,64.7435,1125600.0],["2023-10-10",64.4806,65.4833,63.809,65.4249,1466900.0],["2023-10-11",65.4346,65.9505,64.8992,65.5125,833100.0],["2023-10-12",65.6196,65.678,64.6461,65.347,800500.0],["2023-10-13",65.6098,65.97,64.6267,64.7532,1266800.0],["2023-10-16",65.0744,65.2205,64.3638,64.9868,1177300.0],["2023-10-17",64.7824,65.5028,64.5585,65.2983,1140000.0],["2023-10-18",65.1621,65.1621,63.04,63.0497,693800.0],["2023-10-19",62.3878,63.3028,62.1736,62.2709,773900.0],["2023-10-20",62.0471,62.5532,61.5701,61.7745,660800.0],["2023-10-23",61.609,61.6187,60.7426,60.9373,836100.0],["2023-10-24",60.8497,61.8134,60.8303,61.6577,516800.0],["2023-10-25",61.278,61.4922,60.6453,61.1807,487300.0],["2023-10-26",61.0055,61.6869,60.694,61.0444,789600.0],["2023-10-27",61.3072,61.3072,60.363,60.5869,696300.0],["2023-10-30",60.84,61.9886,60.5772,61.9789,904400.0],["2023-10-31",62.1833,63.7895,61.9497,63.663,1545200.0],["2023-11-01",63.6435,64.2373,63.0594,63.9939,829100.0],["2023-11-02",64.7337,66.1258,64.5001,65.8921,1251200.0],["2023-11-03",66.1939,66.4373,65.3373,66.2036,1397400.0],["2023-11-06",65.9798,66.0868,64.6364,64.9479,1037800.0],["2023-11-07",64.9868,65.016,64.0913,64.9771,915800.0],["2023-11-08",64.9187,65.1036,64.3249,64.6169,892500.0],["2023-11-09",64.9187,65.6098,64.6364,65.2886,2288200.0],["2023-11-10",63.5656,63.77,58.3188,58.5427,5549100.0],["2023-11-13",58.5621,58.5621,57.2869,58.0852,2097600.0],["2023-11-14",58.7763,59.6037,58.163,58.5427,2466500.0],["2023-11-15",58.8152,59.7205,57.54,58.0657,1775700.0],["2023-11-16",57.8029,59.8373,57.8029,59.8276,1632700.0],["2023-11-17",60.1294,60.5966,58.932,59.9834,1293000.0],["2023-11-20",59.8665,60.5966,59.594,60.2754,746100.0],["2023-11-21",60.0807,60.7037,59.6621,59.9931,623300.0],["2023-11-22",60.1975,60.8984,59.9834,60.4993,823000.0],["2023-11-24",60.2559,61.3559,60.1391,61.1904,329500.0],["2023-11-27",60.7816,62.1347,60.4311,61.8426,1172000.0],["2023-11-28",61.6771,62.2125,61.3656,61.5603,747500.0],["2023-11-29",61.795,62.0198,61.1302,61.7558,1165100.0],["2023-11-30",61.6385,62.4891,61.3746,62.2544,1447600.0],["2023-12-01",62.186,65.1188,62.0882,65.0113,1914800.0],["2023-12-04",64.6789,65.0797,63.0561,63.3005,1117500.0],["2023-12-05",63.0854,63.4667,61.7754,61.9318,892400.0],["2023-12-06",62.5086,62.7726,61.9905,62.2153,452900.0],["2023-12-07",62.0296,62.1273,61.2964,61.6874,815500.0],["2023-12-08",61.7656,62.1469,60.8564,61.4235,947900.0],["2023-12-11",61.4919,62.0003,61.2377,61.7656,652600.0],["2023-12-12",61.6288,62.3326,61.267,62.2447,590000.0],["2023-12-13",62.3326,63.3103,61.9807,63.105,937800.0],["2023-12-14",63.6622,64.542,63.2809,63.7404,1628900.0],["2023-12-15",63.496,63.584,61.7656,62.362,1929500.0],["2023-12-18",62.753,62.8312,61.8341,62.3815,838500.0],["2023-12-19",62.753,63.5547,62.45,63.3689,848000.0],["2023-12-20",63.0561,63.9848,62.5966,62.6846,662100.0],["2023-12-21",63.4667,64.5421,63.2809,64.503,929600.0],["2023-12-22",64.4932,64.9038,63.9262,64.4932,614000.0],["2023-12-26",64.327,64.9722,64.327,64.8549,490800.0],["2023-12-27",64.9722,65.461,64.6789,65.1482,546300.0],["2023-12-28",65.0699,65.5001,64.8842,65.1873,417600.0],["2023-12-29",65.0797,65.6858,64.9038,65.3926,554100.0],["2024-01-02",64.894,65.4023,64.4443,65.0406,685900.0],["2024-01-03",64.7767,65.5783,63.7991,64.1608,870300.0],["2024-01-04",64.239,64.9038,63.9262,63.9555,840400.0],["2024-01-05",63.7893,64.3661,63.5253,63.8675,1130300.0],["2024-01-08",64.2683,64.4345,63.3005,64.4345,735200.0],["2024-01-09",64.1803,64.1901,63.4471,63.5253,482700.0],["2024-01-10",63.7502,64.1119,63.32,64.1021,648100.0],["2024-01-11",64.6007,64.6007,63.6915,64.3465,560900.0],["2024-01-12",64.6203,64.6203,62.7041,62.8117,909800.0],["2024-01-16",61.922,63.0365,61.922,63.0365,827900.0],["2024-01-17",62.7041,63.975,62.6552,63.0952,814700.0],["2024-01-18",63.4178,63.4471,62.5575,63.2614,658600.0],["2024-01-19",63.0561,63.1245,62.2153,62.5575,555000.0],["2024-01-22",62.8312,63.3005,62.4011,62.5086,659900.0],["2024-01-23",63.0756,63.0756,61.4332,61.4919,885800.0],["2024-01-24",61.5408,62.2447,60.0841,60.221,1173400.0],["2024-01-25",60.5338,60.7587,59.478,60.7,1264500.0],["2024-01-26",60.8564,61.1302,60.5436,60.8662,566700.0],["2024-01-29",60.8173,61.5017,60.8076,61.3844,419600.0],["2024-01-30",61.1497,62.6259,61.0422,62.4988,687500.0],["2024-01-31",62.7041,63.5938,62.45,62.5379,982500.0],["2024-02-01",62.7139,63.8284,62.5575,63.3982,690400.0],["2024-02-02",63.32,63.32,62.0687,62.8508,486700.0],["2024-02-05",62.3229,63.2027,61.7167,62.6553,887300.0],["2024-02-06",62.8703,64.9918,62.6162,64.982,1095900.0],["2024-02-07",64.9233,66.1649,64.806,65.9498,1022300.0],["2024-02-08",65.7339,66.8136,65.7339,66.7154,919300.0],["2024-02-09",66.8136,67.7362,66.4504,67.3731,794700.0],["2024-02-12",67.3436,67.5105,66.3424,66.8823,611900.0],["2024-02-13",65.9793,66.2246,64.5855,65.1646,752000.0],["2024-02-14",65.4689,67.5497,65.3707,67.4123,799600.0],["2024-02-15",67.5595,68.3153,67.1473,67.8933,775800.0],["2024-02-16",67.7068,68.2074,67.5105,67.6479,670000.0],["2024-02-20",67.6282,67.6282,66.2148,66.4995,942700.0],["2024-02-21",65.9302,66.1559,64.772,65.4492,1401200.0],["2024-02-22",66.1756,67.481,65.9106,67.1375,1330700.0],["2024-02-23",69.6895,75.7456,68.4626,75.3137,3466200.0],["2024-02-26",75.5591,76.5505,74.607,75.7063,2006000.0],["2024-02-27",75.8241,76.256,75.2156,75.3628,1300600.0],["2024-02-28",75.3039,75.8634,74.4794,74.823,1079200.0],["2024-02-29",74.98,76.3542,74.3224,74.5089,1520000.0],["2024-03-01",74.4794,75.5886,73.8218,75.3235,1262900.0],["2024-03-04",75.0094,75.4511,74.0475,74.7837,1086900.0],["2024-03-05",74.45,74.9702,74.0966,74.5089,765900.0],["2024-03-06",75.0291,75.2548,73.5077,73.5175,733300.0],["2024-03-07",73.8414,74.7641,73.8414,74.3911,752900.0],["2024-03-08",74.5089,74.9506,73.861,74.1162,509700.0],["2024-03-11",73.8709,74.5579,73.4095,74.0181,634200.0],["2024-03-12",74.2831,75.0487,74.0181,74.2733,741900.0],["2024-03-13",74.4401,74.872,74.0279,74.6954,746900.0],["2024-03-14",74.5874,74.7444,73.6647,74.4696,516800.0],["2024-03-15",74.342,75.0487,73.6746,73.8709,1458300.0],["2024-03-18",73.8709,74.3322,73.6549,73.7138,864100.0],["2024-03-19",73.6745,74.7837,72.8795,74.715,918200.0],["2024-03-20",74.8033,75.4413,74.5776,75.3432,420600.0],["2024-03-21",75.5199,76.1971,75.0683,75.7358,547700.0],["2024-03-22",75.5395,75.8045,75.0585,75.5297,390000.0],["2024-03-25",75.353,75.6082,74.2733,74.3518,560500.0],["2024-03-26",74.7346,74.7935,74.0279,74.3714,510000.0],["2024-03-27",74.9702,75.4511,74.5776,75.3334,484600.0],["2024-03-28",75.5297,75.8928,74.7641,74.7641,1063500.0],["2024-04-01",74.8328,75.4413,74.3126,75.3039,471700.0],["2024-04-02",75.3039,75.353,74.2438,74.715,471800.0],["2024-04-03",74.5383,75.353,74.4696,74.7248,645200.0],["2024-04-04",75.0095,75.3235,73.9298,74.2929,590100.0],["2024-04-05",74.1162,74.7444,73.2721,73.3114,1096700.0],["2024-04-08",73.4881,73.547,72.7323,73.223,457400.0],["2024-04-09",73.3605,73.3605,72.2121,72.9286,467500.0],["2024-04-10",71.8293,72.6439,71.417,72.4476,349400.0],["2024-04-11",72.536,72.536,71.5053,71.9667,582800.0],["2024-04-12",71.4465,72.2219,71.2894,71.7115,565400.0],["2024-04-15",72.5065,72.5065,71.1127,71.7311,1007000.0],["2024-04-16",71.5348,72.2317,71.1127,71.9765,581400.0],["2024-04-17",72.3887,72.3887,71.4661,71.8587,492400.0],["2024-04-18",71.9765,72.1728,70.7594,71.152,526800.0],["2024-04-19",71.1029,71.8096,70.7496,71.2698,532900.0],["2024-04-22",71.6918,72.2611,71.152,71.4759,442300.0],["2024-04-23",71.8293,72.428,71.4955,71.8881,561700.0],["2024-04-24",72.1826,72.4967,71.2501,72.0157,452500.0],["2024-04-25",71.5642,72.6047,71.1814,71.9765,454600.0],["2024-04-26",72.1826,72.5163,71.3581,71.8292,456700.0],["2024-04-29",71.8293,72.4378,71.6722,72.3495,390900.0],["2024-04-30",71.7802,72.0648,70.1606,70.2588,762700.0],["2024-05-01",70.4747,70.887,69.7877,70.0527,485700.0],["2024-05-02",70.4944,70.8575,69.6502,69.876,476200.0],["2024-05-03",70.1116,71.2305,69.7582,70.9066,688700.0],["2024-05-06",70.9557,71.2305,68.5411,69.4932,1255300.0],["2024-05-07",69.7091,70.6023,69.2184,70.5533,950900.0],["2024-05-08",70.3177,70.936,69.4736,70.671,850500.0],["2024-05-09",70.671,71.8292,69.6993,71.5839,1252400.0],["2024-05-10",79.181,79.181,74.7739,75.0683,1823600.0],["2024-05-13",75.0291,76.786,74.2438,75.9026,940800.0],["2024-05-14",75.9026,76.3934,74.45,74.8426,818700.0],["2024-05-15",75.0389,75.726,74.6168,74.6365,635900.0],["2024-05-16",74.5383,74.5383,72.9482,73.6746,951300.0],["2024-05-17",73.7825,73.9396,72.9777,73.5862,650900.0],["2024-05-20",73.6746,73.9592,73.2917,73.861,494800.0],["2024-05-21",73.8512,74.45,73.5764,74.1359,480200.0],["2024-05-22",73.969,74.8131,73.7531,74.607,566600.0],["2024-05-23",74.5481,74.9113,73.0856,73.4979,476800.0],["2024-05-24",74.0181,74.9702,73.8218,74.7542,571200.0],["2024-05-28",74.872,75.4904,74.1457,74.1555,1110200.0],["2024-05-29",73.6827,73.7615,72.4711,72.6385,585400.0],["2024-05-30",72.7961,73.5743,72.2149,72.3922,692500.0],["2024-05-31",72.6681,73.003,70.5502,71.5943,1167700.0],["2024-06-03",72.1558,72.1558,69.2203,70.1266,688400.0],["2024-06-04",69.8705,71.3678,69.7621,71.3185,796900.0],["2024-06-05",71.4761,72.1854,71.289,71.8111,829900.0],["2024-06-06",71.8603,72.6779,71.6042,72.4316,616800.0],["2024-06-07",71.7027,72.4218,71.0427,71.6042,591000.0],["2024-06-10",75.0322,78.874,74.8648,77.9381,5698800.0],["2024-06-11",77.7707,78.805,77.0811,78.3716,2746800.0],["2024-06-12",78.5587,80.0659,77.6032,79.5143,2524700.0],["2024-06-13",79.8295,79.8689,77.9677,78.6769,1760300.0],["2024-06-14",78.3913,78.805,77.1895,78.805,1870300.0],["2024-06-17",78.4602,79.8393,78.076,79.2187,2233200.0],["2024-06-18",79.4453,80.519,78.7656,78.8739,2100100.0],["2024-06-20",78.6966,78.9528,76.8743,77.022,2259900.0],["2024-06-21",78.145,78.2632,74.4116,76.4409,27178500.0],["2024-06-24",76.2635,77.4259,76.165,77.022,1930300.0],["2024-06-25",76.9826,77.7805,76.1946,76.4901,1961500.0],["2024-06-26",76.2044,76.9826,75.9286,76.5591,1243900.0],["2024-06-27",76.1749,77.0417,75.7612,75.8597,1171700.0],["2024-06-28",76.037,76.3719,74.8253,75.2194,4585400.0],["2024-07-01",75.4065,75.7513,74.5003,74.648,700400.0],["2024-07-02",74.648,76.037,74.2048,75.2982,1081800.0],["2024-07-03",75.1997,76.4014,75.0224,76.1256,574200.0],["2024-07-05",76.1453,76.4014,75.1701,75.8498,738400.0],["2024-07-08",75.8892,76.2931,75.3179,75.6036,878300.0],["2024-07-09",75.5937,76.1847,75.2686,75.5247,1000800.0],["2024-07-10",75.6331,76.3916,75.1307,76.2241,714200.0],["2024-07-11",76.6674,77.8889,76.5295,77.6525,927000.0],["2024-07-12",77.9184,78.6769,77.5441,78.2534,659700.0],["2024-07-15",78.7853,79.1301,78.0268,78.6375,933300.0],["2024-07-16",78.805,80.4599,78.6671,80.1545,1191900.0],["2024-07-17",80.0659,80.4107,79.3665,79.8295,903100.0],["2024-07-18",79.9083,80.6471,79.1892,79.3665,632500.0],["2024-07-19",78.9134,80.0757,78.3125,78.5292,1055100.0],["2024-07-22",78.8543,79.1301,78.0169,79.0907,781800.0],["2024-07-23",79.0808,79.593,78.6966,79.2187,649800.0],["2024-07-24",79.1596,79.1793,78.2731,78.2829,640300.0],["2024-07-25",78.2435,78.6572,77.3274,77.3964,836700.0],["2024-07-26",77.8002,78.4405,77.0516,77.9874,761000.0],["2024-07-29",78.342,78.6572,77.3865,78.608,666400.0],["2024-07-30",78.6375,79.1596,77.8396,78.2041,679200.0],["2024-07-31",78.7459,78.9922,78.0958,78.4405,1076800.0],["2024-08-01",78.214,78.5193,74.0275,74.9534,1286700.0],["2024-08-02",73.8797,74.1457,72.1952,73.6531,1312900.0],["2024-08-05",71.7421,72.0179,69.3287,70.6979,1654100.0],["2024-08-06",71.0821,77.4949,70.9147,77.2486,1723500.0],["2024-08-07",77.3077,79.0611,75.9286,76.1453,848900.0],["2024-08-08",77.091,77.6623,76.7462,77.1205,1123900.0],["2024-08-09",77.5835,78.6868,76.9629,77.7608,814700.0],["2024-08-12",77.6525,78.4405,76.6379,76.8546,409600.0],["2024-08-13",77.3274,78.2041,76.9925,77.5441,548100.0],["2024-08-14",77.485,78.8937,77.4358,78.8346,419300.0],["2024-08-15",79.7113,80.6175,79.5438,80.4796,656700.0],["2024-08-16",80.125,81.1593,80.1151,81.0312,542700.0],["2024-08-19",81.2677,82.0163,81.0903,81.8784,586800.0],["2024-08-20",82.0163,82.3611,81.3071,82.1345,542000.0],["2024-08-21",82.3611,82.9423,81.6715,82.8339,483500.0],["2024-08-22",82.7748,83.6909,82.7748,83.3461,402300.0],["2024-08-23",83.6023,84.5972,83.6023,84.3903,592600.0],["2024-08-26",84.8434,85.927,84.676,85.336,520300.0],["2024-08-27",85.0207,86.1437,84.6957,85.8482,676800.0],["2024-08-28",85.5813,85.7197,83.8418,84.1878,595400.0],["2024-08-29",84.9587,84.9587,83.9901,84.2372,364200.0],["2024-08-30",84.4645,85.2552,84.2471,85.1267,595500.0],["2024-09-03",84.3261,84.6029,83.0413,83.239,802200.0],["2024-09-04",83.0215,83.4267,82.2111,82.982,452000.0],["2024-09-05",83.3081,83.407,82.0134,82.8041,779100.0],["2024-09-06",83.0215,83.9209,81.3117,81.6971,510300.0],["2024-09-09",82.1221,82.5768,81.1041,82.5076,785100.0],["2024-09-10",82.3791,83.1203,81.8651,83.0709,365500.0],["2024-09-11",81.8454,83.9209,81.6872,83.6837,419000.0],["2024-09-12",83.7529,84.0198,82.9227,83.911,595000.0],["2024-09-13",84.1779,84.9784,83.3575,84.1087,453000.0],["2024-09-16",83.8418,84.8994,83.6738,84.1087,545400.0],["2024-09-17",84.4942,84.761,82.5669,83.3773,553000.0],["2024-09-18",83.4366,83.8419,82.2407,82.9227,856200.0],["2024-09-19",84.3854,84.5535,83.6343,84.3163,703800.0],["2024-09-20",84.1383,84.1383,82.9523,83.4267,1278300.0],["2024-09-23",83.2093,83.6738,82.814,83.3872,755600.0],["2024-09-24",83.486,83.8221,82.6361,83.2192,594600.0],["2024-09-25",83.6145,83.6145,81.1634,81.1733,712200.0],["2024-09-26",81.2721,81.2721,79.6414,79.7501,1102900.0],["2024-09-27",79.8588,80.4815,78.9989,79.3448,893900.0],["2024-09-30",79.3152,79.5524,77.1705,79.5524,1390200.0],["2024-10-01",79.5623,79.9082,78.4356,79.1076,1054500.0],["2024-10-02",79.0681,80.1849,78.9792,79.078,780300.0],["2024-10-03",78.8111,79.3053,78.2379,79.1571,971900.0],["2024-10-04",79.6611,80.3332,78.9693,80.264,902100.0],["2024-10-07",79.9576,79.9576,78.5344,79.414,891800.0],["2024-10-08",79.8983,80.432,79.3646,80.4123,818200.0],["2024-10-09",80.5111,80.5111,79.0978,79.8588,527200.0],["2024-10-10",79.7698,79.7698,78.3466,78.5443,727800.0],["2024-10-11",78.5344,79.6512,78.5344,79.1472,522200.0],["2024-10-14",79.3448,80.4024,78.9297,80.1059,964600.0],["2024-10-15",80.0565,80.4814,79.3251,79.8588,1592200.0],["2024-10-16",80.1948,80.1948,77.635,77.7931,834100.0],["2024-10-17",77.9809,79.6908,77.9809,79.6018,1018900.0],["2024-10-18",80.0466,80.3332,79.4832,80.1652,1318700.0],["2024-10-21",80.0565,86.1249,80.0367,85.2848,1649400.0],["2024-10-22",84.7017,85.6703,84.4645,85.2749,916500.0],["2024-10-23",84.9883,85.3639,84.0889,84.6523,554600.0],["2024-10-24",84.1581,84.3756,82.8634,83.6244,625700.0],["2024-10-25",83.8913,84.2965,83.4267,83.9506,518800.0],["2024-10-28",84.425,85.5319,84.1878,85.0872,576300.0],["2024-10-29",84.8994,85.8581,84.2174,85.6308,480800.0],["2024-10-30",84.8104,85.8087,84.6819,85.2058,461800.0],["2024-10-31",84.6819,84.6819,83.4267,83.7529,853600.0],["2024-11-01",83.9506,84.4843,83.3279,84.1087,567000.0],["2024-11-04",83.9802,84.8895,83.9209,84.4052,551500.0],["2024-11-05",84.6819,86.1052,84.2273,85.6209,729100.0],["2024-11-06",86.9749,88.5266,85.7098,88.3092,865200.0],["2024-11-07",88.7045,88.8627,87.4197,88.2993,775400.0],["2024-11-08",85.5517,92.1045,84.5535,90.79,1554300.0],["2024-11-11",91.383,93.7451,91.2347,92.6085,1510700.0],["2024-11-12",92.2626,92.8951,91.4719,91.7882,617500.0],["2024-11-13",92.4603,92.4603,89.8312,90.0981,701000.0],["2024-11-14",90.3847,91.7981,90.0289,91.2841,964500.0],["2024-11-15",90.6615,92.7568,90.6615,91.6795,956500.0],["2024-11-18",91.5905,93.5969,91.1754,93.0335,1225900.0],["2024-11-19",92.1242,93.3597,90.9382,92.5097,973400.0],["2024-11-20",92.5196,92.6777,91.6597,92.6481,485100.0],["2024-11-21",93.1521,94.5358,92.3515,94.2294,706900.0],["2024-11-22",94.862,96.6904,94.516,96.6706,1136300.0],["2024-11-25",97.0857,98.6276,96.9671,97.3526,1071500.0],["2024-11-26",96.4433,97.6689,95.7416,96.6509,786000.0],["2024-11-27",97.2655,97.2655,95.9867,96.8293,612100.0],["2024-11-29",97.2456,97.6917,96.8888,96.9086,308800.0],["2024-12-02",97.1961,97.543,95.3622,96.294,1390800.0],["2024-12-03",96.3931,97.3051,95.729,96.6311,1559800.0],["2024-12-04",96.859,98.0783,96.4526,97.3349,1211400.0],["2024-12-05",97.3745,97.6818,96.7004,96.7401,440300.0],["2024-12-06",97.097,97.1961,95.8479,95.9966,478300.0],["2024-12-09",96.0462,96.7401,95.5307,96.522,804000.0],["2024-12-10",96.3733,96.4724,94.8071,95.3126,545700.0],["2024-12-11",95.6001,96.0065,94.9558,95.1739,608100.0],["2024-12-12",95.3226,95.501,94.3213,94.7674,472500.0],["2024-12-13",94.7079,95.1243,93.6274,94.0438,426700.0],["2024-12-16",94.0438,94.6485,93.449,94.1826,854000.0],["2024-12-17",93.8158,93.9942,92.5172,92.8047,935000.0],["2024-12-18",92.7155,92.8146,90.0291,90.039,758500.0],["2024-12-19",90.6337,91.397,89.8704,90.0687,1143800.0],["2024-12-20",89.8407,90.8617,89.5929,89.7217,2237800.0],["2024-12-23",89.5136,90.0191,89.3451,89.5235,632000.0],["2024-12-24",89.5136,90.2273,89.4244,90.1282,181200.0],["2024-12-26",89.8506,91.2186,89.8506,90.6734,522200.0],["2024-12-27",89.7118,90.6536,89.4045,90.0588,460900.0],["2024-12-30",89.1468,91.3078,88.4529,89.5929,512000.0],["2024-12-31",89.8308,90.2868,89.1171,89.4244,479900.0],["2025-01-02",89.8705,90.5743,88.9486,89.5532,561000.0],["2025-01-03",89.7118,91.853,89.6127,91.4169,713700.0],["2025-01-06",91.9422,92.4181,90.5743,90.6139,708600.0],["2025-01-07",91.0897,91.1393,88.7899,88.9585,606600.0],["2025-01-08",89.236,89.6325,88.3339,89.5731,514900.0],["2025-01-10",88.324,88.8792,87.8185,88.0068,542000.0],["2025-01-13",87.2634,88.6611,87.1642,88.6115,756400.0],["2025-01-14",89.2459,89.8209,87.9573,88.6908,1130700.0],["2025-01-15",89.7515,90.1282,88.552,88.8494,1068200.0],["2025-01-16",88.9882,89.3153,88.3934,89.0576,960900.0],["2025-01-17",88.8792,89.1468,88.2844,88.4727,412600.0],["2025-01-21",88.9386,90.1084,88.5818,90.0588,1652700.0],["2025-01-22",90.1282,90.3364,88.6611,89.1369,898800.0],["2025-01-23",88.7503,89.4838,88.443,89.0972,646400.0],["2025-01-24",88.8494,89.811,88.8395,89.6028,694700.0],["2025-01-27",88.9089,90.5544,88.8296,90.5346,844000.0],["2025-01-28",90.3958,91.0005,89.1072,89.583,943800.0],["2025-01-29",89.6821,90.1183,88.8692,89.583,1094000.0],["2025-01-30",90.2868,90.7923,89.5235,90.2372,937300.0],["2025-01-31",90.376,90.4751,88.5322,88.7007,3397900.0],["2025-02-03",86.7578,88.7503,85.9251,87.7094,859900.0],["2025-02-04",88.5322,88.5322,87.2931,87.7689,587300.0],["2025-02-05",88.1753,89.2162,88.1555,88.3339,713300.0],["2025-02-06",88.6016,90.7924,88.6016,90.7924,907100.0],["2025-02-07",91.0699,92.2,90.8023,91.9125,747900.0],["2025-02-10",92.1901,94.1033,91.9323,92.656,1161600.0],["2025-02-11",92.0909,93.0128,91.3177,92.9831,872200.0],["2025-02-12",92.1504,93.3201,91.5061,93.1814,572800.0],["2025-02-13",93.7464,95.1243,93.0922,95.0846,851800.0],["2025-02-14",94.9951,96.0889,94.6571,95.7508,1104300.0],["2025-02-18",95.7309,96.3474,94.8858,96.0093,1964000.0],["2025-02-19",105.6043,106.2904,102.8501,104.1228,3706400.0],["2025-02-20",103.5063,103.6952,101.995,102.9296,1237000.0],["2025-02-21",102.9296,103.7649,100.7919,102.0049,1261000.0],["2025-02-24",102.1441,104.0631,102.0348,102.2535,1520000.0],["2025-02-25",102.164,103.1186,100.5234,100.772,995000.0],["2025-02-26",100.5831,101.3388,99.3303,99.7578,1103000.0],["2025-02-27",99.9965,100.7919,99.6186,99.8573,797500.0],["2025-02-28",99.9567,101.9453,99.7777,101.7961,1322000.0],["2025-03-03",101.7166,103.6058,101.5973,102.1243,1031400.0],["2025-03-04",101.4879,101.8459,99.6683,100.086,1149400.0],["2025-03-05",100.6129,100.8516,99.2905,99.6186,900000.0],["2025-03-06",99.4297,100.9709,98.3559,99.0817,985400.0],["2025-03-07",98.6442,101.2891,97.8687,100.7919,990600.0],["2025-03-10",99.8573,100.4737,98.326,98.9425,898200.0],["2025-03-11",98.5945,99.6485,97.809,97.9084,1623800.0],["2025-03-12",97.9283,98.4056,96.755,97.0434,1000900.0],["2025-03-13",96.6059,97.2224,93.8617,93.8915,1051100.0],["2025-03-14",94.329,95.6315,93.8815,95.2636,1951700.0],["2025-03-17",95.4724,97.7593,95.204,97.4212,3031200.0],["2025-03-18",96.6855,97.461,96.3176,96.7053,1058700.0],["2025-03-19",97.2522,99.0519,96.7749,98.6641,865300.0],["2025-03-20",97.461,98.7934,96.8346,98.3062,716200.0],["2025-03-21",97.4411,98.7238,96.3474,98.3956,2341000.0],["2025-03-24",98.7436,100.3246,98.7436,99.5291,918800.0],["2025-03-25",99.2309,100.3345,98.9226,99.9467,889900.0],["2025-03-26",100.424,100.9212,99.3005,99.728,550600.0],["2025-03-27",99.5689,99.8871,98.3559,99.7181,1012600.0],["2025-03-28",99.2209,99.3203,97.0931,97.3317,632300.0],["2025-03-31",96.5363,100.5234,96.1585,99.728,1610100.0],["2025-04-01",99.7777,100.4837,98.6343,99.7976,805700.0],["2025-04-02",99.0718,100.6925,99.0718,100.3643,1000900.0],["2025-04-03",97.8488,99.8274,97.2423,97.4809,1284300.0],["2025-04-04",94.9355,95.0747,90.8788,91.2864,1251200.0],["2025-04-07",88.4626,93.5534,87.3689,90.0435,1535100.0],["2025-04-08",92.9469,93.4838,87.5777,89.1288,1346100.0],["2025-04-09",88.1643,95.5718,87.5777,95.552,2231900.0],["2025-04-10",94.4184,95.4127,91.6841,94.2494,968400.0],["2025-04-11",93.7821,96.6059,93.5435,96.5661,1112000.0],["2025-04-14",97.7991,97.8587,96.1386,97.282,1035800.0],["2025-04-15",97.64,98.0178,96.6855,97.0335,515900.0],["2025-04-16",96.3772,97.461,94.9256,96.0292,868000.0],["2025-04-17",96.248,97.4013,96.1485,96.8247,835300.0],["2025-04-21",96.2877,96.5164,93.4639,94.3687,736200.0],["2025-04-22",95.1244,96.596,95.0946,96.417,948500.0],["2025-04-23",97.9283,98.8928,97.0533,97.6797,732500.0],["2025-04-24",97.6798,98.7934,97.2323,98.167,673500.0],["2025-04-25",97.8587,98.4354,96.9042,98.4155,610600.0],["2025-04-28",98.4454,98.5846,97.6101,98.1868,878400.0],["2025-04-29",97.6996,99.3005,97.4312,98.5846,853400.0],["2025-04-30",98.2664,100.245,96.8545,100.1257,1770300.0],["2025-05-01",99.728,101.4084,98.0775,99.38,1307300.0],["2025-05-02",101.1001,102.2635,100.6626,101.9254,1611900.0],["2025-05-05",101.7961,101.9353,100.6527,100.9013,786700.0],["2025-05-06",100.1257,101.3984,99.7976,101.3089,1245700.0],["2025-05-07",101.5277,102.9097,101.1697,101.6868,2542900.0],["2025-05-08",102.2734,105.823,99.897,104.2123,2490100.0],["2025-05-09",104.262,105.5247,103.7847,105.3358,1582500.0],["2025-05-12",106.5588,107.3741,103.4467,103.5759,1334500.0],["2025-05-13",103.914,104.6796,103.049,104.1228,828400.0],["2025-05-14",103.9041,105.2961,102.9396,104.9083,956800.0],["2025-05-15",104.9481,106.5886,104.9481,106.2804,1044200.0],["2025-05-16",106.1213,107.6824,106.002,107.573,1145200.0],["2025-05-19",106.9466,108.1596,106.9168,108.0006,817500.0],["2025-05-20",107.8614,108.4878,107.3244,108.4281,1081600.0],["2025-05-21",108.2889,108.627,107.2349,107.3344,946100.0],["2025-05-22",106.9963,108.3088,106.8173,107.921,1067700.0],["2025-05-23",106.8273,107.583,106.2208,106.5688,982900.0],["2025-05-27",106.8472,107.046,103.9836,104.1427,2090000.0],["2025-05-28",104.0631,104.3912,103.5461,104.3216,2225800.0],["2025-05-29",104.2519,104.6307,102.8759,103.5739,916900.0],["2025-05-30",103.5639,105.0994,103.175,104.9897,1293800.0],["2025-06-02",104.4014,104.9897,103.3346,104.9498,855800.0],["2025-06-03",104.6108,105.568,104.2618,105.209,664600.0],["2025-06-04",105.2589,105.6278,103.9428,103.9527,850400.0],["2025-06-05",104.1422,105.1891,103.8132,104.9498,1027800.0],["2025-06-06",106.0964,106.4155,104.7105,104.8202,961900.0],["2025-06-09",105.0296,106.2559,104.192,105.8471,1352700.0],["2025-06-10",105.8571,106.2759,105.209,106.0964,1128100.0],["2025-06-11",105.9169,107.3128,105.6976,107.233,711600.0],["2025-06-12",107.0237,107.7914,106.8741,107.0137,674200.0],["2025-06-13",106.1463,107.0835,105.6078,105.9867,817200.0],["2025-06-16",106.3656,107.572,106.1662,106.4055,810900.0],["2025-06-17",106.0067,106.2759,104.5709,104.6208,875500.0],["2025-06-18",104.6208,105.3486,104.2519,104.3017,570600.0],["2025-06-20",105.2888,106.1861,104.4014,104.5111,1783900.0],["2025-06-23",104.3316,104.3715,102.0783,103.9827,1360100.0],["2025-06-24",105.0296,105.7773,103.9926,105.2988,1150300.0],["2025-06-25",105.5879,105.8172,104.0425,104.3516,1290800.0],["2025-06-26",104.7105,105.907,102.9158,105.0794,711900.0],["2025-06-27",105.4084,106.4155,104.8202,105.3386,1232500.0],["2025-06-30",105.4982,105.9668,104.531,105.8771,758100.0],["2025-07-01",105.7674,106.3158,104.89,105.558,601600.0],["2025-07-02",105.3885,106.0665,104.202,105.1093,1005000.0],["2025-07-03",105.1492,105.5281,104.5111,105.2988,673400.0],["2025-07-07",105.4284,105.6577,104.5809,105.2788,1168300.0],["2025-07-08",105.3785,105.6477,103.2548,104.3914,938600.0],["2025-07-09",104.5211,105.5879,103.873,105.5281,592400.0],["2025-07-10",105.4383,107.7615,105.4383,107.3726,743700.0],["2025-07-11",107.1333,108.5093,106.5551,107.8413,1019100.0],["2025-07-14",107.6618,110.7427,107.6618,109.3368,1226200.0],["2025-07-15",109.5861,109.5861,107.4524,107.4624,1030300.0],["2025-07-16",107.572,109.0975,106.8043,108.9879,1102900.0],["2025-07-17",108.4993,110.0846,108.4993,110.0248,759700.0],["2025-07-18",110.2142,111.3808,109.4066,109.7057,1041200.0],["2025-07-21",109.8354,109.8354,107.5521,107.592,656200.0],["2025-07-22",107.592,107.8413,106.3855,107.0037,1114200.0],["2025-07-23",107.1533,108.5192,106.6448,108.1304,891500.0],["2025-07-24",108.25,108.6887,107.592,108.3597,521400.0],["2025-07-25",108.4694,108.9779,108.0706,108.7685,430200.0],["2025-07-28",109.0876,109.0876,108.0706,108.1603,615200.0],["2025-07-29",108.4694,108.7884,107.6717,108.1802,874600.0],["2025-07-30",108.0606,108.8882,107.6817,108.2301,784400.0],["2025-07-31",108.3198,108.8483,107.6917,107.941,933700.0],["2025-08-01",107.3128,108.0506,106.3457,107.941,636100.0],["2025-08-04",108.26,110.0846,108.1703,109.5063,538000.0],["2025-08-05",109.6758,110.1644,109.1175,109.2571,727700.0],["2025-08-06",109.7356,109.7855,107.582,108.4594,1522800.0],["2025-08-07",110.8922,113.0359,108.8383,110.6829,2018700.0],["2025-08-08",111.0916,114.1127,110.3638,113.7737,1827800.0],["2025-08-11",114.6611,117.413,113.7737,116.9842,1683200.0],["2025-08-12",116.8546,117.044,114.5115,116.2663,1616300.0],["2025-08-13",116.715,117.8816,115.9772,117.6722,1657800.0],["2025-08-14",117.4628,117.722,116.4757,117.0839,1024600.0],["2025-08-15",117.5525,117.5525,114.3819,114.5614,1221800.0],["2025-08-18",115.2693,115.3491,114.4617,115.03,1409500.0],["2025-08-19",114.8206,115.8276,114.2922,114.5414,595400.0],["2025-08-20",115.1895,115.1895,113.5145,114.8007,643100.0],["2025-08-21",114.5614,115.4488,114.1626,115.3491,490500.0],["2025-08-22",116.2165,117.1238,115.3491,116.0271,484700.0],["2025-08-25",115.7379,116.5655,114.6212,114.7109,621700.0],["2025-08-26",114.8904,115.698,114.8904,115.4388,590800.0],["2025-08-27",115.1696,116.3162,115.0001,115.359,646700.0],["2025-08-28",115.359,115.359,113.7637,114.2922,790800.0],["2025-08-29",114.4218,114.4218,113.4945,114.2024,805700.0],["2025-09-02",113.4945,116.2963,112.7168,115.3192,1664000.0],["2025-09-03",115.3192,115.5784,113.8435,114.3719,973900.0],["2025-09-04",114.1825,115.9273,113.9532,115.6881,643700.0],["2025-09-05",115.8974,115.8974,113.8535,114.7109,1034500.0],["2025-09-08",114.7907,115.4189,113.355,115.2494,1046600.0],["2025-09-09",115.1297,115.9772,114.701,115.9573,703200.0],["2025-09-10",115.708,116.5256,115.6881,115.8476,1418000.0],["2025-09-11",115.9971,118.4399,115.7678,118.3602,1344600.0],["2025-09-12",117.8018,117.8816,116.6253,116.8048,949200.0],["2025-09-15",117.1338,117.6822,116.3262,116.396,958300.0],["2025-09-16",116.1268,117.3332,115.7778,117.1438,1204900.0],["2025-09-17",117.3631,118.5596,117.2036,117.7719,1560900.0],["2025-09-18",117.7619,118.4599,117.2435,117.5326,740300.0],["2025-09-19",118.2305,119.2276,117.5625,118.5496,2583900.0],["2025-09-22",118.1807,118.2006,114.0629,114.4816,1797700.0],["2025-09-23",114.4916,114.5714,112.328,112.4078,1237800.0],["2025-09-24",112.3679,113.1057,109.8354,110.3738,1134800.0],["2025-09-25",110.3738,110.3738,108.5392,108.6987,798900.0],["2025-09-26",108.8682,109.1474,106.2161,107.1234,1689500.0],["2025-09-29",107.572,107.572,105.9468,107.1732,1051900.0],["2025-09-30",106.914,108.0506,106.3257,108.0407,1323400.0],["2025-10-01",108.0307,108.2999,106.8941,107.1832,1096300.0],["2025-10-02",106.9339,108.4893,106.226,107.582,1287000.0],["2025-10-03",107.582,108.2999,107.2829,108.0805,785200.0],["2025-10-06",108.1902,108.7585,106.565,107.1732,766300.0],["2025-10-07",107.2231,107.6119,105.219,105.4483,791500.0],["2025-10-08",105.7873,105.9967,104.7105,105.3785,710800.0],["2025-10-09",105.8372,105.8372,102.7962,103.4343,1107400.0],["2025-10-10",104.0425,104.9498,103.4343,103.6935,745400.0],["2025-10-13",103.514,104.7404,103.4941,104.7404,674200.0],["2025-10-14",104.2419,105.6876,103.5539,105.4782,1023400.0],["2025-10-15",105.7275,106.0765,104.7304,104.8202,1142300.0],["2025-10-16",104.9797,104.9797,99.6056,100.0443,1682500.0],["2025-10-17",100.134,100.134,97.6215,98.7182,1848900.0],["2025-10-20",98.9974,99.4461,97.9605,99.4162,1210400.0],["2025-10-21",99.2367,100.2337,98.7681,99.5856,798000.0],["2025-10-22",99.7053,100.7921,99.4361,99.7551,909700.0],["2025-10-23",99.9546,101.6097,99.3464,101.49,965400.0],["2025-10-24",102.1281,102.3674,101.3704,101.4601,960700.0],["2025-10-27",101.49,102.3275,100.9416,101.1311,1073100.0],["2025-10-28",102.836,104.8002,102.5968,102.9158,1864700.0],["2025-10-29",102.1381,102.5868,99.2167,99.5458,965000.0],["2025-10-30",99.4959,100.5628,99.2267,100.1739,872300.0],["2025-10-31",99.8249,100.2038,98.3992,98.9276,1251600.0],["2025-11-03",98.4889,99.1569,96.6244,97.0831,1617100.0],["2025-11-04",97.4021,98.4989,95.9664,98.3992,1165900.0],["2025-11-05",98.13,98.9575,97.1828,97.3423,955200.0],["2025-11-06",97.0731,97.2326,95.0291,95.9265,1321200.0],["2025-11-07",96.7341,101.1311,96.5546,100.1041,1758900.0],["2025-11-10",100.3434,101.1211,99.6355,100.4332,916600.0],["2025-11-11",100.5727,100.6625,99.5856,100.2337,820300.0],["2025-11-12",100.2038,102.0484,100.0642,101.6495,1162600.0],["2025-11-13",101.4202,102.0185,100.3035,100.4032,1116000.0],["2025-11-14",100.2337,101.5897,100.2238,101.2707,1369200.0],["2025-11-17",100.6924,100.832,98.2097,98.3194,1023000.0],["2025-11-18",98.0502,98.9974,96.8737,97.4918,974300.0],["2025-11-19",97.4719,97.9106,96.8737,97.4021,762300.0],["2025-11-20",97.5118,98.3094,95.418,95.737,1113700.0],["2025-11-21",96.076,96.4948,94.8098,95.9364,1606400.0],["2025-11-24",96.0461,96.3253,95.1189,95.2385,1097600.0],["2025-11-25",95.2285,97.3323,95.2285,97.2127,930200.0],["2025-11-26",97.1528,98.2197,96.9933,97.5218,711500.0],["2025-11-28",97.9704,98.7681,97.5417,97.9106,387200.0],["2025-12-01",97.3124,98.798,97.0133,97.9006,916500.0],["2025-12-02",98.1499,98.2496,97.3024,97.452,804200.0],["2025-12-03",97.6215,98.13,97.0332,97.8907,654600.0],["2025-12-04",98.12,98.9077,97.5915,97.8408,511400.0],["2025-12-05",97.9006,99.4062,97.2226,99.3364,716100.0],["2025-12-08",99.2167,100.1739,98.8877,99.3862,761400.0],["2025-12-09",99.5657,100.0941,98.5487,98.7182,922300.0],["2025-12-10",98.8079,102.3375,98.6385,102.2578,1537400.0],["2025-12-11",102.4073,104.9598,102.1082,104.8202,1611800.0],["2025-12-12",105.2788,105.2788,103.0055,103.6437,1209200.0],["2025-12-15",103.7733,104.1222,101.9786,102.4572,627800.0],["2025-12-16",102.3275,104.212,102.2378,103.8829,1394400.0],["2025-12-17",103.873,104.5709,102.8859,103.7134,1411900.0],["2025-12-18",104.0126,105.1592,103.8929,104.1123,893500.0],["2025-12-19",103.9926,104.6607,103.8132,103.8431,1412100.0],["2025-12-22",103.8929,105.7275,103.6536,105.3985,1328300.0],["2025-12-23",105.6577,106.1164,104.541,105.0794,818400.0],["2025-12-24",104.9498,105.6976,104.6906,105.1791,339300.0],["2025-12-26",105.0196,105.3187,104.551,105.0994,316400.0],["2025-12-29",105.1492,105.6976,104.8999,105.3486,571500.0],["2025-12-30",104.8202,105.6577,104.3914,104.4214,698000.0],["2025-12-31",104.4014,104.4912,102.5569,102.5668,741200.0],["2026-01-02",102.6566,103.4442,102.0883,102.9856,518700.0],["2026-01-05",102.1182,105.2988,101.151,104.4014,3704500.0],["2026-01-06",104.192,107.1533,103.5041,106.7245,1080600.0],["2026-01-07",107.0237,107.0237,104.0425,105.8172,1227100.0],["2026-01-08",105.5979,108.1703,105.5979,107.5322,974800.0],["2026-01-09",107.5023,109.1972,107.5023,108.8682,764600.0],["2026-01-12",108.3697,110.9321,108.3198,110.7128,700200.0],["2026-01-13",110.304,110.8224,108.5192,110.5233,2038500.0],["2026-01-14",110.4236,112.2881,110.0547,110.5433,1901200.0],["2026-01-15",110.5532,111.9491,109.945,111.3908,1771100.0],["2026-01-16",111.2911,113.4547,111.0019,112.5573,1739400.0],["2026-01-20",111.7996,113.1157,111.5702,112.9163,1222600.0],["2026-01-21",113.1655,115.5883,113.1655,115.1596,1455300.0],["2026-01-22",115.8875,117.3831,115.6681,116.1268,1847200.0],["2026-01-23",115.9473,116.0271,114.1925,115.2394,1131600.0],["2026-01-26",115.6581,116.6851,114.2423,116.6353,827600.0],["2026-01-27",116.6452,117.3531,115.5485,117.054,950000.0],["2026-01-28",116.5954,116.9543,114.3719,115.718,1920300.0],["2026-01-29",116.6053,116.6053,113.1555,114.6112,1190200.0],["2026-01-30",113.4247,113.9831,112.4177,113.2353,1453700.0],["2026-02-02",113.694,114.1426,112.2482,113.8734,1108800.0],["2026-02-03",113.7039,114.362,112.3579,114.3321,988500.0],["2026-02-04",114.3321,115.8276,113.7338,115.6382,913500.0],["2026-02-05",116.7649,116.7948,113.9033,114.6412,1304500.0],["2026-02-06",115.8476,117.5127,115.4288,117.3631,1446800.0],["2026-02-09",117.4429,118.3701,116.705,117.4827,1074000.0],["2026-02-10",117.5825,118.9484,117.2135,118.7889,839500.0],["2026-02-11",118.9783,118.9783,113.325,113.5444,2311200.0],["2026-02-12",113.0957,114.1426,97.442,100.6924,6086400.0],["2026-02-13",100.7921,102.2577,99.117,101.6994,2624100.0],["2026-02-17",101.6994,104.3914,100.2936,103.7733,2881200.0],["2026-02-18",112.8165,114.8406,106.0765,107.1533,2880200.0],["2026-02-19",106.216,106.3955,101.8689,103.3844,2271700.0],["2026-02-20",102.497,104.1023,101.849,103.0654,1700000.0],["2026-02-23",102.0384,102.3973,97.9605,98.0602,2199400.0],["2026-02-24",97.9804,98.778,95.9265,96.6643,1666200.0],["2026-02-25",98.5786,99.3364,97.1628,98.7082,1740800.0],["2026-02-26",98.9974,101.8191,98.1399,101.51,1177300.0],["2026-02-27",100.3334,101.6097,99.2865,100.6625,1302900.0],["2026-03-02",100.5428,100.6525,98.798,99.8349,1007200.0],["2026-03-03",98.1997,100.5628,97.5517,100.2238,1358200.0],["2026-03-04",100.473,103.0355,99.7352,102.9657,1629900.0],["2026-03-05",102.4871,106.226,102.1182,106.0864,1763100.0],["2026-03-06",106.1562,106.1662,102.7762,103.8829,1473900.0],["2026-03-09",106.1263,106.1263,103.2548,105.4782,1318600.0],["2026-03-10",104.9199,105.0395,101.8589,103.0355,1217300.0],["2026-03-11",102.1281,103.6237,101.0314,101.9387,662300.0],["2026-03-12",101.4202,102.2578,97.5915,97.6215,1057200.0],["2026-03-13",97.6613,98.9376,97.0133,98.3892,819700.0],["2026-03-16",100.0343,100.7921,98.6983,98.7382,1355800.0],["2026-03-17",99.2766,100.8818,99.2566,99.7153,760100.0],["2026-03-18",99.127,99.3763,96.6842,96.8537,952400.0],["2026-03-19",96.435,96.8737,94.8297,95.5576,1080000.0],["2026-03-20",95.6573,96.6244,94.1916,94.7001,2259500.0],["2026-03-23",96.4748,98.6085,95.4479,96.9335,1254400.0],["2026-03-24",95.3083,96.5546,94.9494,96.1558,714900.0],["2026-03-25",97.0731,98.2197,94.9194,97.1828,992100.0],["2026-03-26",96.4748,98.4191,96.1458,97.8308,1210000.0],["2026-03-27",97.0531,97.4619,94.1019,94.3312,1666500.0],["2026-03-30",95.4878,95.6971,93.6033,94.1417,1090700.0],["2026-03-31",95.4778,96.4649,93.3042,95.5675,1530400.0],["2026-04-01",95.9265,96.5945,94.6702,96.3153,1160900.0],["2026-04-02",95.079,98.449,95.079,98.0502,833000.0],["2026-04-06",97.7511,98.459,97.3523,97.5915,699300.0],["2026-04-07",97.3423,98.11,96.5845,97.4819,823500.0],["2026-04-08",99.9745,101.2707,99.2666,99.5159,1318700.0],["2026-04-09",98.9675,99.7452,98.2197,99.5956,863900.0],["2026-04-10",99.7452,103.0055,98.6285,102.9956,1707900.0],["2026-04-13",102.8759,104.1023,101.8091,102.7164,1302900.0],["2026-04-14",103.0055,103.7932,102.527,103.0355,669000.0],["2026-04-15",103.2149,104.0923,102.6965,103.4343,1211500.0],["2026-04-16",103.9527,105.1492,102.6566,102.9856,715500.0],["2026-04-17",103.1551,104.8102,102.5768,103.863,864200.0],["2026-04-20",103.6437,104.7304,103.3844,104.212,730700.0],["2026-04-21",104.3815,105.229,103.2548,103.4343,881400.0],["2026-04-22",103.3047,104.1123,102.3375,102.3375,985900.0],["2026-04-23",101.7094,106.4155,101.6396,105.907,1123800.0],["2026-04-24",105.907,107.6618,105.5879,106.4354,1383200.0],["2026-04-27",105.9568,108.7486,105.9568,107.4325,1365900.0],["2026-04-28",107.2829,107.8712,104.1821,105.0395,1240900.0],["2026-04-29",104.6307,105.3087,104.0923,104.9398,877100.0],["2026-04-30",105.4583,105.8771,103.9727,103.9926,1635000.0],["2026-05-01",104.541,105.2988,103.8032,104.5709,1119300.0],["2026-05-04",103.8829,105.548,103.4343,104.7005,1409400.0],["2026-05-05",107.8512,110.1644,105.3187,106.216,1718300.0],["2026-05-06",106.9339,108.8383,105.1891,105.568,1189700.0],["2026-05-07",105.4882,106.6548,102.6067,103.1252,1269900.0],["2026-05-08",103.0454,104.6507,102.168,102.9756,854000.0],["2026-05-11",102.7064,104.8401,102.0783,104.1222,792300.0],["2026-05-12",104.1621,104.6108,102.6267,103.0953,893300.0],["2026-05-13",102.2278,102.4273,100.154,101.48,1190400.0],["2026-05-14",102.1182,104.5211,101.0413,101.49,1117800.0],["2026-05-15",101.5897,101.8789,99.8947,101.7891,1154500.0],["2026-05-18",101.6396,103.6038,100.9317,102.5369,958400.0],["2026-05-19",99.7651,103.4343,99.7651,102.9856,1009200.0],["2026-05-20",103.0853,104.2419,101.7991,104.2419,1132600.0],["2026-05-21",103.3545,103.534,101.3803,102.3973,1040400.0],["2026-05-22",103.205,105.0196,103.0654,104.4114,977800.0],["2026-05-26",104.212,105.897,103.9129,104.88,1136300.0],["2026-05-27",105.1,105.24,103.75,103.94,1045600.0],["2026-05-28",103.73,107.46,103.24,105.92,817800.0],["2026-05-29",104.99,106.84,104.38,106.35,1152500.0],["2026-06-01",105.68,106.45,104.3,105.27,733600.0],["2026-06-02",105.29,105.31,102.44,104.85,963600.0],["2026-06-03",103.81,105.28,101.28,102.18,1260700.0],["2026-06-04",103.64,105.59,103.36,105.53,986800.0],["2026-06-05",107.03,107.04,103.74,104.49,666000.0],["2026-06-08",104.5,106.02,104.48,104.53,735200.0],["2026-06-09",104.74,106.61,104.5,106.19,774500.0],["2026-06-10",106.11,108.13,105.29,105.64,801300.0],["2026-06-11",105.6,107.08,104.93,106.12,1149500.0],["2026-06-12",106.2,108.85,105.91,107.63,872600.0],["2026-06-15",108.24,110.58,108.09,110.41,1526600.0],["2026-06-16",110.81,111.63,109.8,110.9,1147200.0],["2026-06-17",110.11,111.29,106.92,107.32,1244200.0],["2026-06-18",107.87,110.62,107.2,110.57,1483600.0],["2026-06-22",110.42,111.2,108.62,108.63,2099400.0],["2026-06-23",108.28,108.91,107.42,108.46,1050200.0],["2026-06-24",108.43,113.54,108.43,112.55,1582000.0],["2026-06-25",112.0,115.69,112.0,115.5,1420200.0],["2026-06-26",115.97,116.21,114.25,115.31,1663900.0],["2026-06-29",115.1,116.64,112.91,113.95,1412200.0],["2026-06-30",115.3,117.05,114.51,116.45,1417700.0],["2026-07-01",116.63,116.63,112.0,113.06,1178400.0],["2026-07-02",113.98,115.34,111.23,112.81,1680600.0],["2026-07-06",112.9,114.53,112.61,114.09,1056874.354941],["2026-07-07",115.39,115.39,112.34,113.29,987713.703936],["2026-07-08",112.33,112.81,110.145,111.09,951629.296384],["2026-07-09",111.36,112.075,109.7601,111.42,699127.903414],["2026-07-10",112.16,112.435,107.99,108.13,1104715.735209],["2026-07-13",108.11,109.33,107.5,108.78,737398.997235],["2026-07-14",109.58,109.87,108.32,109.16,741879.669718],["2026-07-15",109.68,112.47,108.8845,111.32,1040407.261199],["2026-07-16",111.71,114.6,111.71,113.14,1013692.304822],["2026-07-17",112.87,112.87,110.74,111.65,822450.626864],["2026-07-20",112.63,112.63,110.33,110.59,655939.405603],["2026-07-21",109.69,110.57,108.68,110.53,637688.353581],["2026-07-22",110.93,111.91,109.94,110.51,608713.476342],["2026-07-23",109.27,110.235,108.81,109.16,1625926.093618],["2026-07-24",109.43,111.98,108.84,111.59,664338.709102],["2026-07-27",112.54,116.48,112.23,116.35,1078672.15698],["2026-07-28",117.02,117.5,115.27,116.59,1112732.365694],["2026-07-29",115.73,117.12,114.775,115.2,1014115.897161],["2026-07-30",114.55,114.84,109.15,110.01,1001449.464692],["2026-07-31",109.54,110.06,108.29,109.74,927281.938507],["2026-08-03",110.95,112.89,110.95,112.22,850357.888249],["2026-08-04",111.68,112.38,109.22,111.06,2287377.082206],["2026-08-05",108.6,108.6,94.12,95.63,6965883.615551],["2026-08-06",95.64,96.88,92.28,92.67,2333417.751543],["2026-08-07",92.15,95.96,92.15,94.72,2088917.808397],["2026-08-10",94.3,95.54,93.201,93.33,427615.680109],["2026-08-11",93.8,94.6357,89.54,89.63,1786642.467823],["2026-08-12",88.83,89.06,86.05,86.46,2476631.977635],["2026-08-13",86.71,87.29,85.33,86.41,1561334.387686],["2026-08-14",86.4,86.705,83.59,84.26,3607927.318867]]}