{"t":"AKR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-05-27",3.5338,3.5338,3.4248,3.4248,2838900.0],["1993-05-28",3.4248,3.4684,3.403,3.4466,603100.0],["1993-06-01",3.4248,3.4248,3.403,3.403,455200.0],["1993-06-02",3.403,3.5556,3.403,3.5556,616400.0],["1993-06-03",3.5338,3.5338,3.4466,3.4466,216900.0],["1993-06-04",3.4466,3.4684,3.4248,3.4466,58600.0],["1993-06-07",3.4466,3.4466,3.403,3.403,148400.0],["1993-06-08",3.403,3.4248,3.403,3.403,169800.0],["1993-06-09",3.403,3.4466,3.403,3.4248,225800.0],["1993-06-10",3.4466,3.4466,3.403,3.4248,78000.0],["1993-06-11",3.4248,3.4248,3.403,3.403,109400.0],["1993-06-14",3.403,3.4248,3.403,3.403,72600.0],["1993-06-15",3.403,3.4248,3.403,3.403,38600.0],["1993-06-16",3.403,3.4248,3.403,3.403,109700.0],["1993-06-17",3.4248,3.4248,3.403,3.403,86600.0],["1993-06-18",3.4248,3.4248,3.403,3.403,96100.0],["1993-06-21",3.4248,3.4248,3.403,3.4248,61400.0],["1993-06-22",3.403,3.4248,3.403,3.403,64700.0],["1993-06-23",3.403,3.4248,3.403,3.403,36900.0],["1993-06-24",3.4248,3.4466,3.403,3.403,62900.0],["1993-06-25",3.403,3.4248,3.403,3.403,17900.0],["1993-06-28",3.403,3.512,3.403,3.4902,61700.0],["1993-06-29",3.4902,3.512,3.4466,3.4466,47600.0],["1993-06-30",3.4684,3.512,3.4466,3.512,99500.0],["1993-07-01",3.4902,3.512,3.4902,3.4902,27400.0],["1993-07-02",3.512,3.512,3.4902,3.512,46300.0],["1993-07-06",3.5094,3.5313,3.4655,3.4655,96600.0],["1993-07-07",3.4436,3.4655,3.4436,3.4436,11500.0],["1993-07-08",3.4436,3.4655,3.4436,3.4655,14100.0],["1993-07-09",3.4655,3.4875,3.4217,3.4217,41300.0],["1993-07-12",3.4217,3.4655,3.4217,3.4217,20900.0],["1993-07-13",3.4436,3.4655,3.4436,3.4655,8700.0],["1993-07-14",3.4436,3.4655,3.4217,3.4217,47600.0],["1993-07-15",3.4217,3.4875,3.4217,3.4217,102900.0],["1993-07-16",3.4436,3.4436,3.4217,3.4436,16300.0],["1993-07-19",3.4436,3.4436,3.4217,3.4436,193700.0],["1993-07-20",3.4436,3.4655,3.4436,3.4655,83100.0],["1993-07-21",3.4875,3.4875,3.4436,3.4436,32000.0],["1993-07-22",3.4436,3.4436,3.4436,3.4436,40700.0],["1993-07-23",3.4436,3.4655,3.4436,3.4436,33700.0],["1993-07-26",3.4436,3.4436,3.4217,3.4217,7400.0],["1993-07-27",3.4217,3.4436,3.4217,3.4217,150100.0],["1993-07-28",3.4217,3.4436,3.4217,3.4217,73000.0],["1993-07-29",3.4217,3.4436,3.4217,3.4436,183900.0],["1993-07-30",3.4436,3.4436,3.4217,3.4436,107300.0],["1993-08-02",3.4436,3.4436,3.4217,3.4217,7500.0],["1993-08-03",3.4217,3.4436,3.4217,3.4217,22700.0],["1993-08-04",3.4217,3.4436,3.4217,3.4436,37600.0],["1993-08-05",3.4217,3.4436,3.4217,3.4217,86200.0],["1993-08-06",3.4217,3.4217,3.4217,3.4217,128200.0],["1993-08-09",3.4217,3.4436,3.3997,3.3997,660600.0],["1993-08-10",3.3339,3.3339,3.2462,3.2462,106700.0],["1993-08-11",3.2462,3.3339,3.2462,3.3339,109100.0],["1993-08-12",3.3339,3.3559,3.3339,3.3339,51700.0],["1993-08-13",3.312,3.312,3.2462,3.312,33600.0],["1993-08-16",3.3339,3.3339,3.2462,3.2462,53300.0],["1993-08-17",3.2681,3.2901,3.2023,3.2462,32000.0],["1993-08-18",3.2462,3.2681,3.2243,3.2462,186200.0],["1993-08-19",3.2243,3.2243,3.2023,3.2243,32400.0],["1993-08-20",3.2243,3.2462,3.1365,3.1804,123600.0],["1993-08-23",3.1365,3.2462,3.1365,3.2462,36200.0],["1993-08-24",3.2901,3.3339,3.2681,3.312,29800.0],["1993-08-25",3.2901,3.3339,3.2681,3.3339,74500.0],["1993-08-26",3.3559,3.3559,3.312,3.312,21400.0],["1993-08-27",3.3339,3.3339,3.312,3.3339,10000.0],["1993-08-30",3.3339,3.3339,3.312,3.312,8800.0],["1993-08-31",3.2901,3.3778,3.2681,3.3778,9200.0],["1993-09-01",3.3559,3.3997,3.3559,3.3997,19600.0],["1993-09-02",3.3559,3.3778,3.3339,3.3778,18000.0],["1993-09-03",3.3559,3.4217,3.3559,3.3997,13100.0],["1993-09-07",3.3559,3.3778,3.3559,3.3778,3500.0],["1993-09-08",3.3559,3.3778,3.312,3.312,8600.0],["1993-09-09",3.3339,3.3339,3.2901,3.312,4800.0],["1993-09-10",3.2681,3.3559,3.2681,3.3559,17100.0],["1993-09-13",3.3339,3.3778,3.3339,3.3559,11200.0],["1993-09-14",3.3339,3.3559,3.312,3.3559,10800.0],["1993-09-15",3.312,3.3559,3.2901,3.3559,24500.0],["1993-09-16",3.3778,3.3997,3.3339,3.3339,26100.0],["1993-09-17",3.3339,3.3559,3.3339,3.3559,12700.0],["1993-09-20",3.3339,3.3559,3.3339,3.3559,14500.0],["1993-09-21",3.3559,3.3559,3.312,3.3339,72100.0],["1993-09-22",3.312,3.3339,3.312,3.3339,19200.0],["1993-09-23",3.3339,3.3559,3.312,3.3339,13600.0],["1993-09-24",3.3339,3.3339,3.2901,3.312,35700.0],["1993-09-27",3.2901,3.312,3.2681,3.2901,9700.0],["1993-09-28",3.2901,3.2901,3.2681,3.2681,14300.0],["1993-09-29",3.2462,3.2901,3.2462,3.2901,67100.0],["1993-09-30",3.2901,3.3559,3.2681,3.3559,38300.0],["1993-10-01",3.3339,3.3778,3.3339,3.3778,66900.0],["1993-10-04",3.3778,3.3997,3.3559,3.3778,3900.0],["1993-10-05",3.3559,3.3997,3.3559,3.3559,15600.0],["1993-10-06",3.312,3.3559,3.312,3.312,23300.0],["1993-10-07",3.2901,3.3559,3.2901,3.3339,44400.0],["1993-10-08",3.312,3.3339,3.2901,3.312,26400.0],["1993-10-11",3.2901,3.312,3.2462,3.2462,29700.0],["1993-10-12",3.2681,3.2901,3.2462,3.2462,15000.0],["1993-10-13",3.2681,3.2681,3.2462,3.2681,14800.0],["1993-10-14",3.2462,3.2681,3.1804,3.1804,45300.0],["1993-10-15",3.1804,3.2023,3.1585,3.2023,14000.0],["1993-10-18",3.2023,3.2023,3.1585,3.2023,107700.0],["1993-10-19",3.2023,3.2023,3.1804,3.2023,75400.0],["1993-10-20",3.2023,3.2462,3.2023,3.2243,11200.0],["1993-10-21",3.2243,3.2462,3.2023,3.2243,46100.0],["1993-10-22",3.2023,3.2243,3.1804,3.2023,77400.0],["1993-10-25",3.1804,3.2243,3.1804,3.2243,6300.0],["1993-10-26",3.2023,3.2023,3.1585,3.1585,13900.0],["1993-10-27",3.0926,3.0926,2.9391,2.983,185100.0],["1993-10-28",2.983,2.983,2.961,2.961,56000.0],["1993-10-29",2.961,2.961,2.9391,2.9391,204800.0],["1993-11-01",2.9391,3.0268,2.9391,2.961,161100.0],["1993-11-02",3.0256,3.0256,2.9808,2.9808,33300.0],["1993-11-03",2.9584,2.9808,2.8911,2.8911,25800.0],["1993-11-04",2.8687,2.8687,2.8239,2.8239,18100.0],["1993-11-05",2.8239,2.8239,2.7118,2.8239,77500.0],["1993-11-08",2.8239,2.8687,2.8015,2.8463,21300.0],["1993-11-09",2.8463,2.9135,2.8463,2.9135,15800.0],["1993-11-10",2.9359,2.9359,2.8463,2.8463,41300.0],["1993-11-11",2.8463,2.8687,2.8463,2.8687,99900.0],["1993-11-12",2.8463,2.8463,2.8239,2.8463,16700.0],["1993-11-15",2.8463,2.8687,2.8463,2.8463,59900.0],["1993-11-16",2.8687,2.8687,2.7567,2.7791,21100.0],["1993-11-17",2.7791,2.8015,2.7118,2.7567,110000.0],["1993-11-18",2.7567,2.7567,2.7567,2.7567,56100.0],["1993-11-19",2.7567,2.7567,2.7118,2.7342,15300.0],["1993-11-22",2.6894,2.6894,2.6446,2.6446,22100.0],["1993-11-23",2.6222,2.667,2.5998,2.6446,252000.0],["1993-11-24",2.667,2.667,2.5998,2.6222,287600.0],["1993-11-26",2.6222,2.6446,2.6222,2.6446,7800.0],["1993-11-29",2.667,2.7342,2.6446,2.7342,91200.0],["1993-11-30",2.7567,2.8015,2.7118,2.8015,48200.0],["1993-12-01",2.7791,2.8015,2.7791,2.7791,40300.0],["1993-12-02",2.8015,2.8239,2.8015,2.8239,68300.0],["1993-12-03",2.8463,2.8463,2.8239,2.8239,14800.0],["1993-12-06",2.8239,2.8239,2.7567,2.8015,14000.0],["1993-12-07",2.7791,2.8015,2.7567,2.7791,25400.0],["1993-12-08",2.7567,2.8239,2.7567,2.8015,31300.0],["1993-12-09",2.8239,2.8239,2.7342,2.7791,42200.0],["1993-12-10",2.7342,2.8015,2.7342,2.8015,30800.0],["1993-12-13",2.7567,2.7567,2.7118,2.7567,19200.0],["1993-12-14",2.7791,2.7791,2.6446,2.6446,55000.0],["1993-12-15",2.6446,2.6446,2.5998,2.5998,37800.0],["1993-12-16",2.6222,2.7342,2.6222,2.667,36400.0],["1993-12-17",2.6446,2.7118,2.6222,2.7118,54400.0],["1993-12-20",2.7342,2.7567,2.667,2.6894,42300.0],["1993-12-21",2.6446,2.6446,2.5774,2.5998,50600.0],["1993-12-22",2.5998,2.5998,2.5549,2.5774,38200.0],["1993-12-23",2.5549,2.5998,2.5549,2.5774,50000.0],["1993-12-27",2.5774,2.5998,2.5549,2.5998,31300.0],["1993-12-28",2.5998,2.6222,2.5774,2.6222,25100.0],["1993-12-29",2.6222,2.6446,2.5774,2.5998,69900.0],["1993-12-30",2.5774,2.6222,2.5325,2.6222,337500.0],["1993-12-31",2.6222,2.6446,2.5998,2.5998,104900.0],["1994-01-03",2.6446,2.7118,2.6446,2.6894,21700.0],["1994-01-04",2.7118,2.7118,2.6446,2.6894,60000.0],["1994-01-05",2.7118,2.7118,2.667,2.667,11100.0],["1994-01-06",2.6894,2.7567,2.667,2.667,20000.0],["1994-01-07",2.6446,2.667,2.6222,2.6446,20200.0],["1994-01-10",2.6446,2.6446,2.6222,2.6222,8800.0],["1994-01-11",2.6446,2.6446,2.6222,2.6222,18200.0],["1994-01-12",2.6222,2.6222,2.5774,2.6222,33400.0],["1994-01-13",2.6446,2.667,2.5549,2.5549,96700.0],["1994-01-14",2.5549,2.5774,2.5325,2.5325,22700.0],["1994-01-17",2.5549,2.5549,2.5325,2.5325,27200.0],["1994-01-18",2.5325,2.5549,2.5325,2.5325,48900.0],["1994-01-19",2.5101,2.5549,2.5101,2.5549,12300.0],["1994-01-20",2.5549,2.5774,2.5325,2.5325,81900.0],["1994-01-21",2.5549,2.5549,2.5101,2.5101,37400.0],["1994-01-24",2.5101,2.5774,2.5101,2.5549,30900.0],["1994-01-25",2.5774,2.6894,2.5774,2.667,87000.0],["1994-01-26",2.667,2.6894,2.6446,2.6894,52600.0],["1994-01-27",2.6894,2.6894,2.6222,2.6222,21700.0],["1994-01-28",2.6446,2.6446,2.5998,2.5998,50400.0],["1994-01-31",2.6222,2.6894,2.5998,2.667,102800.0],["1994-02-01",2.667,2.6894,2.667,2.6894,46000.0],["1994-02-02",2.667,2.6894,2.667,2.6894,54000.0],["1994-02-03",2.6894,2.6894,2.6446,2.6446,27300.0],["1994-02-04",2.6446,2.667,2.6446,2.667,25400.0],["1994-02-07",2.667,2.667,2.6446,2.667,18500.0],["1994-02-08",2.667,2.667,2.667,2.667,41900.0],["1994-02-09",2.6872,2.7332,2.6872,2.7102,21800.0],["1994-02-10",2.7102,2.7102,2.6642,2.7102,12500.0],["1994-02-11",2.7102,2.7102,2.7102,2.7102,15500.0],["1994-02-14",2.7102,2.7332,2.6872,2.7102,37700.0],["1994-02-15",2.7102,2.7102,2.6642,2.6642,56100.0],["1994-02-16",2.6413,2.6872,2.6413,2.6642,66000.0],["1994-02-17",2.6872,2.6872,2.6643,2.6872,16200.0],["1994-02-18",2.6643,2.6872,2.6413,2.6872,12500.0],["1994-02-22",2.6872,2.7102,2.6643,2.6872,70200.0],["1994-02-23",2.6872,2.7102,2.6643,2.6872,125100.0],["1994-02-24",2.7102,2.7332,2.7102,2.7332,28900.0],["1994-02-25",2.7332,2.7332,2.7102,2.7332,69600.0],["1994-02-28",2.7332,2.7332,2.7102,2.7332,15600.0],["1994-03-01",2.7102,2.7332,2.7102,2.7332,21700.0],["1994-03-02",2.7102,2.7332,2.7102,2.7332,26900.0],["1994-03-03",2.7102,2.7102,2.6872,2.7102,42000.0],["1994-03-04",2.7332,2.7332,2.7102,2.7102,19800.0],["1994-03-07",2.7332,2.7332,2.7102,2.7332,5400.0],["1994-03-08",2.7332,2.7332,2.7102,2.7332,11700.0],["1994-03-09",2.7102,2.7332,2.6872,2.7102,64000.0],["1994-03-10",2.7102,2.7102,2.6642,2.6642,33500.0],["1994-03-11",2.6872,2.6872,2.6183,2.6413,66300.0],["1994-03-14",2.6413,2.6642,2.6413,2.6642,17600.0],["1994-03-15",2.6642,2.6642,2.6183,2.6413,34800.0],["1994-03-16",2.6413,2.6413,2.6183,2.6413,13500.0],["1994-03-17",2.6413,2.6872,2.6413,2.6872,134000.0],["1994-03-18",2.6872,2.7561,2.6872,2.7561,149500.0],["1994-03-21",2.7561,2.8021,2.7561,2.8021,60300.0],["1994-03-22",2.8021,2.848,2.8021,2.848,50200.0],["1994-03-23",2.8939,2.8939,2.871,2.8939,3200.0],["1994-03-24",2.8939,2.8939,2.825,2.848,21100.0],["1994-03-25",2.871,2.8939,2.871,2.8939,5000.0],["1994-03-28",2.8939,2.8939,2.871,2.8939,46500.0],["1994-03-29",2.871,2.8939,2.848,2.871,24700.0],["1994-03-30",2.848,2.871,2.848,2.848,20300.0],["1994-03-31",2.848,2.871,2.825,2.871,71900.0],["1994-04-04",2.848,2.871,2.8021,2.848,18500.0],["1994-04-05",2.848,2.8939,2.848,2.8939,61800.0],["1994-04-06",2.871,2.9169,2.871,2.871,81500.0],["1994-04-07",2.871,2.8939,2.871,2.8939,9200.0],["1994-04-08",2.8939,2.9169,2.8939,2.9169,11700.0],["1994-04-11",2.8939,2.8939,2.871,2.871,3000.0],["1994-04-12",2.871,2.871,2.848,2.848,23700.0],["1994-04-13",2.848,2.848,2.848,2.848,5200.0],["1994-04-14",2.871,2.871,2.871,2.871,1200.0],["1994-04-15",2.848,2.848,2.8021,2.825,49600.0],["1994-04-18",2.848,2.848,2.7791,2.8021,28400.0],["1994-04-19",2.8021,2.8021,2.7561,2.7791,6800.0],["1994-04-20",2.7791,2.7791,2.7332,2.7332,49500.0],["1994-04-21",2.7561,2.7561,2.7332,2.7332,11900.0],["1994-04-22",2.7561,2.7561,2.7102,2.7102,53200.0],["1994-04-25",2.7332,2.7332,2.7102,2.7332,6700.0],["1994-04-26",2.7332,2.7332,2.6872,2.7332,7300.0],["1994-04-28",2.7332,2.7332,2.6872,2.7332,6100.0],["1994-04-29",2.6872,2.7102,2.6872,2.7102,112500.0],["1994-05-02",2.7332,2.7332,2.7102,2.7332,105700.0],["1994-05-03",2.7332,2.7332,2.7332,2.7332,0.0],["1994-05-04",2.7332,2.7561,2.7102,2.7332,22300.0],["1994-05-05",2.7332,2.7561,2.7332,2.7561,7400.0],["1994-05-06",2.7332,2.7561,2.7332,2.7561,3600.0],["1994-05-09",2.7561,2.7561,2.7332,2.7561,13400.0],["1994-05-10",2.7332,2.7561,2.7332,2.7561,3300.0],["1994-05-11",2.7332,2.7561,2.7332,2.7561,3900.0],["1994-05-12",2.7561,2.7561,2.7332,2.7561,24400.0],["1994-05-13",2.7561,2.7561,2.7332,2.7561,1100.0],["1994-05-16",2.7298,2.7533,2.7062,2.7298,10500.0],["1994-05-17",2.7298,2.7768,2.7298,2.7533,39400.0],["1994-05-18",2.7768,2.7768,2.7533,2.7768,2400.0],["1994-05-19",2.7533,2.7768,2.7298,2.7768,5800.0],["1994-05-20",2.7768,2.8004,2.7768,2.7768,2600.0],["1994-05-23",2.7768,2.8239,2.7768,2.8004,23400.0],["1994-05-24",2.8239,2.8474,2.8004,2.8474,87500.0],["1994-05-25",2.8474,2.8474,2.8004,2.8239,49000.0],["1994-05-26",2.8004,2.8239,2.8004,2.8239,58700.0],["1994-05-27",2.8239,2.8239,2.8004,2.8004,10300.0],["1994-05-31",2.7768,2.8004,2.7768,2.8004,20100.0],["1994-06-01",2.8004,2.8004,2.7768,2.8004,37500.0],["1994-06-02",2.8004,2.8004,2.7768,2.8004,7500.0],["1994-06-03",2.7768,2.7768,2.7533,2.7768,40300.0],["1994-06-06",2.7768,2.8004,2.7768,2.8004,21900.0],["1994-06-07",2.8004,2.8004,2.7768,2.8004,10800.0],["1994-06-08",2.7768,2.8004,2.7533,2.7533,30500.0],["1994-06-09",2.7768,2.8004,2.7533,2.8004,12300.0],["1994-06-10",2.7768,2.8004,2.7768,2.7768,2500.0],["1994-06-13",2.8004,2.8004,2.7533,2.7533,25600.0],["1994-06-14",2.7768,2.8004,2.7533,2.8004,9200.0],["1994-06-15",2.8004,2.8004,2.7768,2.7768,15000.0],["1994-06-16",2.7768,2.7768,2.7533,2.7768,10100.0],["1994-06-17",2.7768,2.7768,2.7533,2.7533,32700.0],["1994-06-20",2.7298,2.7298,2.7298,2.7298,26800.0],["1994-06-21",2.7533,2.7533,2.7298,2.7298,7900.0],["1994-06-22",2.7298,2.7533,2.7062,2.7062,30300.0],["1994-06-23",2.7298,2.7298,2.7062,2.7298,8300.0],["1994-06-24",2.7062,2.7062,2.7062,2.7062,34200.0],["1994-06-27",2.7298,2.7298,2.7062,2.7298,7700.0],["1994-06-28",2.7062,2.7298,2.6592,2.6592,101800.0],["1994-06-29",2.6592,2.6592,2.6121,2.6356,58000.0],["1994-06-30",2.6356,2.7062,2.6121,2.7062,24600.0],["1994-07-01",2.7298,2.7298,2.6827,2.7062,11400.0],["1994-07-05",2.7062,2.7298,2.7062,2.7062,3100.0],["1994-07-06",2.7062,2.7298,2.7062,2.7298,12000.0],["1994-07-07",2.7062,2.7768,2.7062,2.7533,16200.0],["1994-07-08",2.7533,2.7768,2.7298,2.7768,23000.0],["1994-07-11",2.7533,2.8004,2.7298,2.7533,26200.0],["1994-07-12",2.7298,2.7533,2.7298,2.7533,34100.0],["1994-07-13",2.7768,2.7768,2.6356,2.6827,63400.0],["1994-07-14",2.7062,2.7062,2.7062,2.7062,3800.0],["1994-07-15",2.7298,2.7768,2.7298,2.7768,33100.0],["1994-07-18",2.8004,2.8239,2.7298,2.7298,21500.0],["1994-07-19",2.7298,2.7533,2.7298,2.7298,7800.0],["1994-07-20",2.7298,2.7298,2.7298,2.7298,600.0],["1994-07-21",2.7298,2.7298,2.7298,2.7298,1700.0],["1994-07-22",2.7062,2.7062,2.6827,2.6827,1800.0],["1994-07-25",2.6827,2.6827,2.6827,2.6827,100.0],["1994-07-26",2.6827,2.6827,2.5886,2.6592,87700.0],["1994-07-27",2.6356,2.6592,2.6356,2.6356,7700.0],["1994-07-28",2.6121,2.6356,2.6121,2.6121,4900.0],["1994-07-29",2.6356,2.6356,2.6121,2.6356,6700.0],["1994-08-01",2.6356,2.6356,2.6121,2.6121,700.0],["1994-08-02",2.6121,2.6356,2.6121,2.6356,5300.0],["1994-08-03",2.6121,2.6356,2.6121,2.6356,8600.0],["1994-08-04",2.6356,2.6356,2.6121,2.6356,6300.0],["1994-08-05",2.6356,2.6356,2.6356,2.6356,16700.0],["1994-08-08",2.6356,2.6356,2.6121,2.6121,15800.0],["1994-08-09",2.6121,2.6356,2.6121,2.6356,30600.0],["1994-08-10",2.6356,2.6356,2.5886,2.6121,77500.0],["1994-08-11",2.6121,2.6121,2.5886,2.6121,15200.0],["1994-08-12",2.6334,2.6334,2.6092,2.6334,13400.0],["1994-08-15",2.6092,2.6334,2.6092,2.6092,14800.0],["1994-08-16",2.6092,2.6092,2.5126,2.5367,26700.0],["1994-08-17",2.5609,2.5609,2.5126,2.5609,21800.0],["1994-08-18",2.6092,2.6092,2.5367,2.5609,19500.0],["1994-08-19",2.585,2.585,2.5367,2.5367,27600.0],["1994-08-22",2.5126,2.6092,2.5126,2.6092,40600.0],["1994-08-23",2.6092,2.6334,2.585,2.6092,51600.0],["1994-08-24",2.6092,2.6092,2.585,2.585,24100.0],["1994-08-25",2.6092,2.6092,2.585,2.585,8900.0],["1994-08-26",2.585,2.6092,2.585,2.585,7100.0],["1994-08-29",2.6092,2.6092,2.585,2.6092,105000.0],["1994-08-30",2.6334,2.6334,2.5609,2.5609,19100.0],["1994-08-31",2.5609,2.6092,2.5609,2.6092,12600.0],["1994-09-01",2.585,2.585,2.5367,2.585,18200.0],["1994-09-02",2.5609,2.585,2.5609,2.585,77600.0],["1994-09-06",2.5609,2.585,2.5609,2.5609,6000.0],["1994-09-07",2.6092,2.6092,2.585,2.585,8200.0],["1994-09-08",2.585,2.585,2.5367,2.585,13600.0],["1994-09-09",2.5609,2.585,2.5367,2.5609,10300.0],["1994-09-12",2.585,2.585,2.5609,2.5609,5700.0],["1994-09-13",2.5609,2.585,2.5609,2.5609,4700.0],["1994-09-14",2.585,2.6092,2.5609,2.585,7500.0],["1994-09-15",2.5609,2.585,2.5609,2.585,8900.0],["1994-09-16",2.6092,2.6092,2.585,2.6092,2700.0],["1994-09-19",2.6092,2.6092,2.585,2.585,34400.0],["1994-09-20",2.6092,2.6092,2.585,2.6092,4600.0],["1994-09-21",2.6092,2.6092,2.5609,2.5609,27900.0],["1994-09-22",2.5367,2.5609,2.5367,2.5367,22500.0],["1994-09-23",2.5367,2.5609,2.5126,2.5126,34700.0],["1994-09-26",2.5126,2.5126,2.4159,2.4884,104900.0],["1994-09-27",2.4642,2.5126,2.4642,2.4884,17400.0],["1994-09-28",2.4642,2.4642,2.4159,2.4159,29300.0],["1994-09-29",2.4401,2.4884,2.4401,2.4884,14700.0],["1994-09-30",2.5126,2.5126,2.4642,2.5126,72000.0],["1994-10-03",2.5126,2.5609,2.5126,2.5367,15400.0],["1994-10-04",2.5609,2.5609,2.5126,2.5126,27700.0],["1994-10-05",2.5367,2.5367,2.5126,2.5367,7600.0],["1994-10-06",2.5126,2.5367,2.4884,2.4884,40900.0],["1994-10-07",2.4884,2.5126,2.4642,2.5126,12100.0],["1994-10-10",2.5126,2.5367,2.4642,2.5367,3900.0],["1994-10-11",2.5126,2.5126,2.4159,2.4401,32200.0],["1994-10-12",2.4642,2.4642,2.4159,2.4401,16800.0],["1994-10-13",2.4159,2.4401,2.3918,2.4159,25400.0],["1994-10-14",2.4159,2.4884,2.4159,2.4401,11700.0],["1994-10-17",2.5126,2.5126,2.4884,2.5126,9600.0],["1994-10-18",2.5126,2.5367,2.5126,2.5126,106300.0],["1994-10-19",2.5126,2.5126,2.4884,2.4884,17300.0],["1994-10-20",2.5367,2.5367,2.4884,2.5126,22800.0],["1994-10-21",2.4884,2.5126,2.4884,2.5126,42500.0],["1994-10-24",2.5126,2.5126,2.4884,2.5126,15200.0],["1994-10-25",2.4884,2.5126,2.4884,2.5126,17200.0],["1994-10-26",2.5126,2.5126,2.4642,2.4642,60000.0],["1994-10-27",2.4884,2.4884,2.4642,2.4642,44300.0],["1994-10-28",2.4884,2.5126,2.4884,2.5126,24000.0],["1994-10-31",2.4884,2.5126,2.4642,2.5126,20900.0],["1994-11-01",2.4884,2.4884,2.4642,2.4642,99500.0],["1994-11-02",2.4401,2.4884,2.4401,2.4401,3200.0],["1994-11-03",2.4884,2.4884,2.4642,2.4642,13700.0],["1994-11-04",2.4401,2.4642,2.4401,2.4401,8200.0],["1994-11-07",2.4159,2.4642,2.4159,2.4642,9000.0],["1994-11-08",2.4159,2.4642,2.4159,2.4401,6400.0],["1994-11-09",2.4884,2.4884,2.4159,2.4159,18500.0],["1994-11-10",2.3918,2.4884,2.3918,2.4884,5300.0],["1994-11-11",2.4884,2.4884,2.4401,2.4401,15000.0],["1994-11-14",2.4401,2.4884,2.4401,2.4642,10500.0],["1994-11-15",2.4642,2.4884,2.4642,2.4884,5100.0],["1994-11-16",2.5103,2.5351,2.5103,2.5351,9100.0],["1994-11-17",2.5351,2.6097,2.5351,2.5848,25000.0],["1994-11-18",2.5848,2.6097,2.5848,2.6097,11600.0],["1994-11-21",2.5848,2.5848,2.56,2.56,32300.0],["1994-11-22",2.5848,2.6345,2.5848,2.6097,612900.0],["1994-11-23",2.6097,2.6097,2.56,2.5848,18500.0],["1994-11-25",2.5848,2.5848,2.5848,2.5848,1200.0],["1994-11-28",2.6097,2.6097,2.56,2.56,9100.0],["1994-11-29",2.5848,2.5848,2.56,2.5848,7300.0],["1994-11-30",2.56,2.6097,2.56,2.6097,14400.0],["1994-12-01",2.6097,2.6097,2.56,2.56,15600.0],["1994-12-02",2.56,2.5848,2.56,2.5848,8500.0],["1994-12-05",2.56,2.6345,2.56,2.6097,17100.0],["1994-12-06",2.6097,2.6097,2.56,2.5848,11300.0],["1994-12-07",2.56,2.5848,2.56,2.5848,5800.0],["1994-12-08",2.56,2.5848,2.56,2.5848,7200.0],["1994-12-09",2.56,2.5848,2.56,2.56,13900.0],["1994-12-12",2.56,2.56,2.4357,2.4606,17300.0],["1994-12-13",2.4357,2.4854,2.386,2.4854,22000.0],["1994-12-14",2.4854,2.4854,2.4357,2.4606,8900.0],["1994-12-15",2.4606,2.5351,2.4357,2.4854,10800.0],["1994-12-16",2.4854,2.5351,2.4606,2.4606,16300.0],["1994-12-19",2.4357,2.4606,2.4357,2.4606,6300.0],["1994-12-20",2.4606,2.4606,2.4357,2.4606,10500.0],["1994-12-21",2.4606,2.4854,2.4357,2.4854,12400.0],["1994-12-22",2.4606,2.5103,2.4606,2.4854,4300.0],["1994-12-23",2.4854,2.5351,2.4854,2.5351,2400.0],["1994-12-27",2.56,2.56,2.5351,2.56,9100.0],["1994-12-28",2.5351,2.5848,2.4854,2.5848,13700.0],["1994-12-29",2.5848,2.5848,2.5103,2.5351,6200.0],["1994-12-30",2.5103,2.5848,2.4854,2.5848,38600.0],["1995-01-03",2.5848,2.6097,2.56,2.5848,5700.0],["1995-01-04",2.5848,2.5848,2.5351,2.5351,9200.0],["1995-01-05",2.5103,2.5103,2.4606,2.4854,22800.0],["1995-01-06",2.5103,2.6345,2.5103,2.6097,5900.0],["1995-01-09",2.6345,2.6345,2.6097,2.6345,2400.0],["1995-01-10",2.6345,2.6345,2.6097,2.6345,4000.0],["1995-01-11",2.6097,2.6345,2.6097,2.6345,2200.0],["1995-01-12",2.6345,2.6345,2.6097,2.6097,3700.0],["1995-01-13",2.6097,2.6097,2.5848,2.5848,1900.0],["1995-01-16",2.5848,2.5848,2.5351,2.5351,9400.0],["1995-01-17",2.56,2.6097,2.56,2.6097,6900.0],["1995-01-18",2.6097,2.6345,2.5848,2.5848,3300.0],["1995-01-19",2.5848,2.6345,2.5848,2.6345,7300.0],["1995-01-20",2.6097,2.6345,2.6097,2.6345,3000.0],["1995-01-23",2.6345,2.6345,2.5848,2.5848,22100.0],["1995-01-24",2.5848,2.5848,2.56,2.56,3600.0],["1995-01-25",2.5351,2.5351,2.4854,2.5103,12300.0],["1995-01-26",2.5351,2.56,2.5103,2.5103,3300.0],["1995-01-27",2.5351,2.5351,2.4854,2.5103,7000.0],["1995-01-30",2.5103,2.5103,2.4606,2.5103,11700.0],["1995-01-31",2.4854,2.5103,2.4854,2.4854,7200.0],["1995-02-01",2.5103,2.5848,2.5103,2.56,4800.0],["1995-02-02",2.5848,2.5848,2.56,2.56,2000.0],["1995-02-03",2.56,2.5848,2.56,2.5848,6000.0],["1995-02-06",2.6097,2.6345,2.5848,2.6097,1200.0],["1995-02-07",2.6345,2.6345,2.5848,2.5848,5000.0],["1995-02-08",2.6097,2.6594,2.6097,2.6097,4900.0],["1995-02-09",2.6097,2.6843,2.6097,2.6843,3600.0],["1995-02-10",2.7091,2.7091,2.6594,2.6594,2100.0],["1995-02-13",2.6819,2.6819,2.6563,2.6819,3300.0],["1995-02-14",2.6563,2.6563,2.6308,2.6563,8100.0],["1995-02-15",2.6308,2.6563,2.6308,2.6563,3800.0],["1995-02-16",2.6563,2.6563,2.5797,2.6053,13700.0],["1995-02-17",2.5797,2.6053,2.5542,2.6053,8800.0],["1995-02-21",2.6053,2.6053,2.5797,2.5797,3700.0],["1995-02-22",2.6053,2.6053,2.5797,2.5797,1100.0],["1995-02-23",2.5797,2.5797,2.5542,2.5797,7000.0],["1995-02-24",2.5542,2.5797,2.5542,2.5797,23700.0],["1995-02-27",2.5797,2.5797,2.5542,2.5797,11400.0],["1995-02-28",2.5797,2.5797,2.5542,2.5797,8200.0],["1995-03-01",2.5797,2.5797,2.5542,2.5797,14800.0],["1995-03-02",2.5542,2.5797,2.5542,2.5797,13000.0],["1995-03-03",2.5797,2.5797,2.5542,2.5542,9800.0],["1995-03-06",2.5542,2.5797,2.5542,2.5542,13700.0],["1995-03-07",2.5797,2.6053,2.5542,2.5797,39400.0],["1995-03-08",2.5797,2.5797,2.5542,2.5797,10400.0],["1995-03-09",2.5797,2.5797,2.5797,2.5797,6300.0],["1995-03-10",2.5797,2.5797,2.5542,2.5542,4700.0],["1995-03-13",2.5797,2.6053,2.5542,2.6053,5900.0],["1995-03-14",2.6308,2.6308,2.5542,2.5669,51800.0],["1995-03-15",2.5797,2.5797,2.5542,2.5797,2800.0],["1995-03-16",2.5542,2.5797,2.5542,2.5797,23900.0],["1995-03-17",2.5797,2.6053,2.5542,2.6053,24700.0],["1995-03-20",2.5797,2.6308,2.5542,2.6053,27700.0],["1995-03-21",2.5797,2.6563,2.5797,2.6053,115400.0],["1995-03-22",2.5797,2.6308,2.5542,2.6053,19100.0],["1995-03-23",2.5797,2.5797,2.5542,2.5542,21300.0],["1995-03-24",2.5797,2.6053,2.5542,2.5542,77600.0],["1995-03-27",2.5542,2.6053,2.5542,2.5797,4000.0],["1995-03-28",2.6053,2.6053,2.5797,2.5797,15300.0],["1995-03-29",2.5797,2.5797,2.5542,2.5797,21100.0],["1995-03-30",2.5542,2.5797,2.5542,2.5797,48000.0],["1995-03-31",2.6053,2.6053,2.5797,2.6053,4200.0],["1995-04-03",2.6053,2.6053,2.5542,2.5797,3800.0],["1995-04-04",2.5542,2.5797,2.5542,2.5797,5100.0],["1995-04-05",2.5542,2.5797,2.4775,2.5797,19300.0],["1995-04-06",2.5542,2.5797,2.5542,2.5797,4500.0],["1995-04-07",2.5797,2.5797,2.5031,2.5031,20300.0],["1995-04-10",2.5031,2.5797,2.5031,2.5797,17000.0],["1995-04-11",2.5797,2.5797,2.5542,2.5797,7700.0],["1995-04-12",2.5797,2.5797,2.5286,2.5797,16800.0],["1995-04-13",2.5797,2.5797,2.5286,2.5797,31100.0],["1995-04-17",2.5797,2.5797,2.5542,2.5542,13300.0],["1995-04-18",2.5542,2.5797,2.5542,2.5797,28400.0],["1995-04-19",2.5797,2.5797,2.5542,2.5542,8400.0],["1995-04-20",2.5542,2.5797,2.5542,2.5797,22100.0],["1995-04-21",2.5797,2.5797,2.5542,2.5542,12700.0],["1995-04-24",2.5797,2.5797,2.5542,2.5542,37000.0],["1995-04-25",2.5542,2.5797,2.5542,2.5542,7700.0],["1995-04-26",2.5542,2.5797,2.5542,2.5797,12800.0],["1995-04-27",2.5797,2.5797,2.5542,2.5797,6800.0],["1995-04-28",2.5797,2.5797,2.5542,2.5797,9700.0],["1995-05-01",2.5542,2.5797,2.5542,2.5797,42100.0],["1995-05-02",2.5797,2.5797,2.5542,2.5797,5400.0],["1995-05-03",2.5797,2.5797,2.5542,2.5797,17700.0],["1995-05-04",2.5797,2.5797,2.5542,2.5797,28900.0],["1995-05-05",2.5797,2.5797,2.5542,2.5797,24500.0],["1995-05-08",2.5797,2.6053,2.5797,2.5797,83000.0],["1995-05-09",2.6053,2.6053,2.5797,2.6053,134400.0],["1995-05-10",2.6053,2.6308,2.5797,2.6053,33700.0],["1995-05-11",2.6053,2.7074,2.6053,2.7074,376200.0],["1995-05-12",2.733,2.8607,2.733,2.8351,41100.0],["1995-05-15",2.8096,2.8351,2.784,2.8096,13600.0],["1995-05-16",2.8327,2.8327,2.754,2.754,10200.0],["1995-05-17",2.754,2.8327,2.754,2.7802,9500.0],["1995-05-18",2.754,2.7802,2.754,2.754,8100.0],["1995-05-19",2.7802,2.8327,2.7802,2.8327,3300.0],["1995-05-22",2.8589,2.8851,2.8064,2.8064,18900.0],["1995-05-23",2.8064,2.8851,2.8064,2.8064,15500.0],["1995-05-24",2.8064,2.9114,2.8064,2.9114,7400.0],["1995-05-25",2.8851,2.8851,2.8327,2.8589,7700.0],["1995-05-26",2.8851,2.9376,2.8589,2.9376,29100.0],["1995-05-30",2.9376,2.9376,2.8851,2.9114,22500.0],["1995-05-31",2.9114,2.9376,2.8851,2.8851,8500.0],["1995-06-01",2.9114,2.9376,2.8589,2.9376,16700.0],["1995-06-02",2.9114,2.9638,2.9114,2.9376,16400.0],["1995-06-05",2.9638,2.9638,2.9376,2.9376,9600.0],["1995-06-06",2.9638,2.99,2.9376,2.9638,10200.0],["1995-06-07",2.9376,2.9376,2.9114,2.9376,8200.0],["1995-06-08",2.9376,2.9376,2.8589,2.8589,12700.0],["1995-06-09",2.8589,2.8589,2.8327,2.8327,48900.0],["1995-06-12",2.8327,2.8327,2.8064,2.8327,41400.0],["1995-06-13",2.8589,2.8589,2.8327,2.8327,13100.0],["1995-06-14",2.8327,2.8851,2.8327,2.8851,27400.0],["1995-06-15",2.8589,2.8589,2.8327,2.8589,18600.0],["1995-06-16",2.8589,2.8589,2.8327,2.8327,4300.0],["1995-06-19",2.8327,2.8589,2.8327,2.8327,11000.0],["1995-06-20",2.8589,2.8589,2.8064,2.8064,7400.0],["1995-06-21",2.8064,2.8064,2.7278,2.754,11200.0],["1995-06-22",2.7802,2.7802,2.754,2.754,12300.0],["1995-06-23",2.7802,2.7802,2.6753,2.7015,144300.0],["1995-06-26",2.7278,2.754,2.6753,2.7278,42800.0],["1995-06-27",2.7278,2.754,2.6753,2.6753,51700.0],["1995-06-28",2.7015,2.754,2.7015,2.754,6600.0],["1995-06-29",2.754,2.754,2.7278,2.7278,4800.0],["1995-06-30",2.7015,2.754,2.7015,2.7278,10300.0],["1995-07-03",2.7015,2.754,2.7015,2.754,2800.0],["1995-07-05",2.7802,2.7802,2.7278,2.7278,24900.0],["1995-07-06",2.754,2.754,2.7278,2.7278,3300.0],["1995-07-07",2.754,2.8327,2.754,2.7802,11300.0],["1995-07-10",2.8064,2.8589,2.7802,2.8327,16700.0],["1995-07-11",2.8327,2.8327,2.7802,2.8064,8100.0],["1995-07-12",2.8327,2.8327,2.8064,2.8064,8500.0],["1995-07-13",2.7802,2.8327,2.7802,2.8064,6900.0],["1995-07-14",2.8327,2.8327,2.754,2.7802,7800.0],["1995-07-17",2.7802,2.8064,2.7802,2.8064,8200.0],["1995-07-18",2.7802,2.7802,2.754,2.7802,12600.0],["1995-07-19",2.8064,2.8064,2.7802,2.7802,4900.0],["1995-07-20",2.754,2.7802,2.754,2.7802,3300.0],["1995-07-21",2.7802,2.7802,2.7278,2.7802,81900.0],["1995-07-24",2.7802,2.8064,2.7802,2.8064,6800.0],["1995-07-25",2.7802,2.8064,2.7802,2.7802,5700.0],["1995-07-26",2.8064,2.8064,2.754,2.754,5800.0],["1995-07-27",2.754,2.8064,2.754,2.8064,6700.0],["1995-07-28",2.7802,2.8064,2.7802,2.8064,4800.0],["1995-07-31",2.8064,2.8064,2.7802,2.8064,2800.0],["1995-08-01",2.7802,2.8327,2.754,2.8064,21600.0],["1995-08-02",2.7802,2.8327,2.7802,2.7802,4300.0],["1995-08-03",2.7802,2.8064,2.7802,2.7802,4100.0],["1995-08-04",2.8064,2.8064,2.7802,2.8064,16400.0],["1995-08-07",2.8064,2.8064,2.7802,2.8064,17000.0],["1995-08-08",2.8064,2.8327,2.7802,2.7802,87900.0],["1995-08-09",2.7802,2.7802,2.754,2.7802,102900.0],["1995-08-10",2.7802,2.7802,2.7278,2.754,111100.0],["1995-08-11",2.754,2.754,2.7015,2.7278,123100.0],["1995-08-14",2.7278,2.7278,2.7015,2.7015,37700.0],["1995-08-15",2.7015,2.7278,2.7015,2.7278,34500.0],["1995-08-16",2.7278,2.7278,2.7015,2.7278,105800.0],["1995-08-17",2.6975,3.0482,2.6975,2.7245,107700.0],["1995-08-18",2.7245,2.7245,2.6975,2.7245,87700.0],["1995-08-21",2.7245,2.7245,2.6975,2.7245,34600.0],["1995-08-22",2.6975,2.6975,2.6706,2.6975,78800.0],["1995-08-23",2.6706,2.6975,2.6706,2.6706,43800.0],["1995-08-24",2.6706,2.6975,2.6436,2.6706,60200.0],["1995-08-25",2.6706,2.6706,2.6436,2.6706,26600.0],["1995-08-28",2.6706,2.6706,2.5896,2.5896,116400.0],["1995-08-29",2.5896,2.6706,2.5896,2.6706,27000.0],["1995-08-30",2.6706,2.6706,2.6436,2.6706,4100.0],["1995-08-31",2.6436,2.6706,2.6436,2.6706,9800.0],["1995-09-01",2.6436,2.6706,2.6166,2.6706,13300.0],["1995-09-05",2.6166,2.6706,2.6166,2.6436,16500.0],["1995-09-06",2.6436,2.6706,2.6166,2.6706,13600.0],["1995-09-07",2.6436,2.6436,2.6436,2.6436,8200.0],["1995-09-08",2.6706,2.6706,2.6436,2.6706,6100.0],["1995-09-11",2.6706,2.6706,2.6166,2.6436,6800.0],["1995-09-12",2.6166,2.6436,2.6166,2.6436,9900.0],["1995-09-13",2.6166,2.6436,2.5896,2.6166,73300.0],["1995-09-14",2.6166,2.6436,2.6166,2.6166,16000.0],["1995-09-15",2.6166,2.6436,2.5896,2.5896,16800.0],["1995-09-18",2.6166,2.6166,2.5357,2.5896,22500.0],["1995-09-19",2.5896,2.5896,2.5087,2.5357,80500.0],["1995-09-20",2.5357,2.6166,2.5357,2.6166,82600.0],["1995-09-21",2.5896,2.5896,2.5627,2.5896,95600.0],["1995-09-22",2.6166,2.6166,2.5627,2.6166,20300.0],["1995-09-25",2.6166,2.6436,2.6166,2.6166,10100.0],["1995-09-26",2.6166,2.6166,2.5896,2.6166,25400.0],["1995-09-27",2.5896,2.6166,2.5896,2.5896,16300.0],["1995-09-28",2.5896,2.6166,2.5627,2.5896,24600.0],["1995-09-29",2.5627,2.6706,2.5627,2.6436,35100.0],["1995-10-02",2.6436,2.6436,2.5896,2.5896,94400.0],["1995-10-03",2.5896,2.6436,2.5896,2.6166,19200.0],["1995-10-04",2.6166,2.6436,2.6166,2.6436,6900.0],["1995-10-05",2.6706,2.6975,2.6706,2.6706,22900.0],["1995-10-06",2.6706,2.7515,2.6706,2.7515,15300.0],["1995-10-09",2.7245,2.7245,2.7245,2.7245,3200.0],["1995-10-10",2.7245,2.7245,2.6706,2.6975,10100.0],["1995-10-11",2.6706,2.6975,2.6436,2.6436,8500.0],["1995-10-12",2.6706,2.6975,2.6706,2.6975,35400.0],["1995-10-13",2.7245,2.7245,2.6706,2.6706,25000.0],["1995-10-16",2.7245,2.7245,2.6706,2.6706,13700.0],["1995-10-17",2.6706,2.6706,2.6166,2.6166,14900.0],["1995-10-18",2.6166,2.6706,2.6166,2.6166,13600.0],["1995-10-19",2.6436,2.6436,2.5896,2.5896,22700.0],["1995-10-20",2.4817,2.4817,2.2659,2.3469,202200.0],["1995-10-23",2.3469,2.4278,2.3469,2.4008,79600.0],["1995-10-24",2.3738,2.3738,2.3469,2.3738,71800.0],["1995-10-25",2.3469,2.3738,2.3469,2.3469,58400.0],["1995-10-26",2.3199,2.3738,2.2929,2.3738,51300.0],["1995-10-27",2.2929,2.3469,2.2929,2.3199,26400.0],["1995-10-30",2.3199,2.3469,2.3199,2.3199,11700.0],["1995-10-31",2.3199,2.3469,2.2659,2.3199,42600.0],["1995-11-01",2.2929,2.3199,2.2659,2.3199,50100.0],["1995-11-02",2.2929,2.3199,2.239,2.3199,43200.0],["1995-11-03",2.3199,2.3469,2.2929,2.3199,14100.0],["1995-11-06",2.3199,2.3199,2.2659,2.2929,31800.0],["1995-11-07",2.2929,2.3469,2.2929,2.3469,23100.0],["1995-11-08",2.3199,2.3469,2.2929,2.3199,9700.0],["1995-11-09",2.3199,2.3738,2.3199,2.3469,18200.0],["1995-11-10",2.3738,2.4008,2.3738,2.4008,14400.0],["1995-11-13",2.4008,2.4008,2.3738,2.3738,8300.0],["1995-11-14",2.4008,2.4008,2.3738,2.4008,8600.0],["1995-11-15",2.3738,2.4008,2.3738,2.4008,30100.0],["1995-11-16",2.4253,2.4253,2.3696,2.3696,9300.0],["1995-11-17",2.3975,2.3975,2.3696,2.3696,27300.0],["1995-11-20",2.3696,2.3975,2.3417,2.3696,14500.0],["1995-11-21",2.3417,2.3417,2.286,2.3138,44600.0],["1995-11-22",2.3138,2.3417,2.286,2.3417,15800.0],["1995-11-24",2.3417,2.3696,2.3138,2.3696,5800.0],["1995-11-27",2.3417,2.3696,2.3417,2.3696,15700.0],["1995-11-28",2.3417,2.3975,2.3417,2.3975,30300.0],["1995-11-29",2.3696,2.3975,2.3696,2.3975,15700.0],["1995-11-30",2.3975,2.3975,2.3138,2.3138,37600.0],["1995-12-01",2.3138,2.3417,2.2302,2.2302,61200.0],["1995-12-04",2.2302,2.2302,2.1466,2.1744,92300.0],["1995-12-05",2.1744,2.2302,2.1744,2.2302,74800.0],["1995-12-06",2.2302,2.2581,2.2302,2.2581,45900.0],["1995-12-07",2.2581,2.286,2.2302,2.2302,47800.0],["1995-12-08",2.2581,2.3696,2.2581,2.3417,46700.0],["1995-12-11",2.3696,2.3696,2.286,2.286,64900.0],["1995-12-12",2.286,2.3138,2.286,2.3138,44300.0],["1995-12-13",2.286,2.3138,2.286,2.3138,29100.0],["1995-12-14",2.286,2.3138,2.286,2.3138,49400.0],["1995-12-15",2.3138,2.3138,2.286,2.286,10400.0],["1995-12-18",2.3138,2.3138,2.2023,2.2302,84900.0],["1995-12-19",2.2302,2.2581,2.2023,2.2302,63200.0],["1995-12-20",2.2581,2.3138,2.2302,2.286,22600.0],["1995-12-21",2.286,2.3696,2.286,2.3696,34500.0],["1995-12-22",2.3975,2.5369,2.3975,2.4811,64300.0],["1995-12-26",2.4811,2.5369,2.4811,2.509,21200.0],["1995-12-27",2.4811,2.509,2.4532,2.4811,33600.0],["1995-12-28",2.4532,2.5369,2.4253,2.4811,29000.0],["1995-12-29",2.4811,2.5647,2.4811,2.5369,25400.0],["1996-01-02",2.5647,2.6484,2.5647,2.5926,14400.0],["1996-01-03",2.5926,2.6762,2.5647,2.6205,21700.0],["1996-01-04",2.6205,2.6762,2.6205,2.6205,18200.0],["1996-01-05",2.6205,2.6484,2.6205,2.6205,12700.0],["1996-01-08",2.5926,2.5926,2.5926,2.5926,4400.0],["1996-01-09",2.5926,2.6484,2.5926,2.6205,10900.0],["1996-01-10",2.6205,2.6484,2.6205,2.6484,7300.0],["1996-01-11",2.6205,2.6205,2.5647,2.5647,6800.0],["1996-01-12",2.5647,2.5926,2.5647,2.5926,4000.0],["1996-01-15",2.5647,2.6205,2.5647,2.6205,3000.0],["1996-01-16",2.6205,2.6205,2.5926,2.6205,8200.0],["1996-01-17",2.5926,2.6205,2.5369,2.5369,32200.0],["1996-01-18",2.5369,2.5647,2.5369,2.5647,7000.0],["1996-01-19",2.5926,2.5926,2.5369,2.5926,9000.0],["1996-01-22",2.5926,2.6205,2.5647,2.6205,23600.0],["1996-01-23",2.6205,2.6484,2.5926,2.6205,23200.0],["1996-01-24",2.6484,2.6762,2.6205,2.6762,32300.0],["1996-01-25",2.6762,2.7041,2.6762,2.7041,24100.0],["1996-01-26",2.6762,2.6762,2.6484,2.6762,14500.0],["1996-01-29",2.6762,2.6762,2.6484,2.6762,6200.0],["1996-01-30",2.6484,2.6762,2.6205,2.6762,19100.0],["1996-01-31",2.6762,2.6762,2.6484,2.6484,18200.0],["1996-02-01",2.6484,2.6484,2.5647,2.6205,32400.0],["1996-02-02",2.5926,2.6205,2.5926,2.6205,19800.0],["1996-02-05",2.5926,2.7041,2.5926,2.6762,27700.0],["1996-02-06",2.7041,2.732,2.7041,2.7041,12600.0],["1996-02-07",2.732,2.7599,2.732,2.7599,11100.0],["1996-02-08",2.7599,2.7599,2.732,2.7599,14600.0],["1996-02-09",2.7599,2.7599,2.732,2.732,8200.0],["1996-02-12",2.7599,2.7599,2.732,2.7599,11400.0],["1996-02-13",2.7599,2.7878,2.732,2.7599,22300.0],["1996-02-14",2.7599,2.7878,2.7599,2.7599,7200.0],["1996-02-15",2.7878,2.7878,2.732,2.732,15300.0],["1996-02-16",2.7599,2.7878,2.732,2.7878,15500.0],["1996-02-20",2.7599,2.7878,2.732,2.7878,19000.0],["1996-02-21",2.7599,2.8435,2.7599,2.8435,41000.0],["1996-02-22",2.8401,2.8401,2.8114,2.8401,4200.0],["1996-02-23",2.8401,2.8401,2.8114,2.8401,14600.0],["1996-02-26",2.8114,2.8401,2.8114,2.8401,615700.0],["1996-02-27",2.8401,2.8401,2.8114,2.8114,12500.0],["1996-02-28",2.8401,2.8401,2.8401,2.8401,4800.0],["1996-02-29",2.8401,2.8401,2.8114,2.8401,7300.0],["1996-03-01",2.8114,2.8401,2.8114,2.8114,9400.0],["1996-03-04",2.8114,2.8401,2.8114,2.8401,12700.0],["1996-03-05",2.8114,2.8401,2.8114,2.8401,1800.0],["1996-03-06",2.8114,2.8114,2.7827,2.7827,6700.0],["1996-03-07",2.8114,2.8114,2.6966,2.7253,35100.0],["1996-03-08",2.7253,2.7253,2.6393,2.6393,17600.0],["1996-03-11",2.6393,2.6966,2.6393,2.6966,10100.0],["1996-03-12",2.6679,2.6679,2.6106,2.6679,10800.0],["1996-03-13",2.6966,2.6966,2.6679,2.6966,14500.0],["1996-03-14",2.6966,2.6966,2.6393,2.6393,18100.0],["1996-03-15",2.6393,2.6679,2.5819,2.6393,52300.0],["1996-03-18",2.6679,2.6679,2.6106,2.6106,4700.0],["1996-03-19",2.6106,2.6393,2.6106,2.6393,19500.0],["1996-03-20",2.6393,2.6393,2.6106,2.6393,10000.0],["1996-03-21",2.6393,2.6393,2.5819,2.5819,25300.0],["1996-03-22",2.5819,2.5819,2.5819,2.5819,5000.0],["1996-03-25",2.6106,2.6106,2.5532,2.5532,11500.0],["1996-03-26",2.5532,2.5532,2.4958,2.5532,16900.0],["1996-03-27",2.5245,2.5245,2.4671,2.4671,24300.0],["1996-03-28",2.4958,2.4958,2.4098,2.4671,44800.0],["1996-03-29",2.4384,2.4958,2.4384,2.4958,17200.0],["1996-04-01",2.4958,2.4958,2.4384,2.4384,32900.0],["1996-04-02",2.4098,2.4098,2.3524,2.3811,42100.0],["1996-04-03",2.4098,2.4098,2.3524,2.4098,35500.0],["1996-04-04",2.3811,2.4098,2.3524,2.3524,18800.0],["1996-04-08",2.295,2.295,2.2663,2.295,56600.0],["1996-04-09",2.295,2.3237,2.295,2.295,35800.0],["1996-04-10",2.295,2.295,2.2376,2.295,47700.0],["1996-04-11",2.295,2.295,2.2663,2.295,36800.0],["1996-04-12",2.295,2.295,2.295,2.295,56100.0],["1996-04-15",2.2663,2.295,2.2663,2.295,26600.0],["1996-04-16",2.295,2.3237,2.2663,2.295,35700.0],["1996-04-17",2.295,2.295,2.2663,2.295,25000.0],["1996-04-18",2.2663,2.295,2.2663,2.295,59100.0],["1996-04-19",2.295,2.295,2.2663,2.295,30900.0],["1996-04-22",2.295,2.295,2.295,2.295,54100.0],["1996-04-23",2.2663,2.3811,2.2663,2.3524,37000.0],["1996-04-24",2.3811,2.3811,2.295,2.295,63500.0],["1996-04-25",2.295,2.3811,2.295,2.3811,56900.0],["1996-04-26",2.3811,2.4384,2.3811,2.3811,24700.0],["1996-04-29",2.3811,2.4098,2.3524,2.4098,12700.0],["1996-04-30",2.4098,2.5245,2.4098,2.4671,29700.0],["1996-05-01",2.4958,2.5245,2.4958,2.4958,22100.0],["1996-05-02",2.5245,2.5245,2.4671,2.4671,19500.0],["1996-05-03",2.4958,2.5245,2.4958,2.5245,7400.0],["1996-05-06",2.5245,2.5245,2.5245,2.5245,7100.0],["1996-05-07",2.5245,2.5245,2.4958,2.5245,10600.0],["1996-05-08",2.4958,2.5245,2.4958,2.5245,9800.0],["1996-05-09",2.4958,2.4958,2.4671,2.4671,28200.0],["1996-05-10",2.4958,2.5245,2.4671,2.4958,16000.0],["1996-05-13",2.5245,2.5245,2.4958,2.5245,27400.0],["1996-05-14",2.4958,2.4958,2.4671,2.4958,53800.0],["1996-05-15",2.4671,2.4958,2.4671,2.4958,7500.0],["1996-05-16",2.4958,2.4958,2.4671,2.4958,14100.0],["1996-05-17",2.4671,2.4958,2.4671,2.4958,11400.0],["1996-05-20",2.4671,2.4671,2.2663,2.4098,128100.0],["1996-05-21",2.3524,2.4671,2.3524,2.4384,67000.0],["1996-05-22",2.4384,2.4958,2.4384,2.4958,51900.0],["1996-05-23",2.4671,2.4958,2.4671,2.4958,31100.0],["1996-05-24",2.4958,2.4958,2.4671,2.4958,33900.0],["1996-05-28",2.5219,2.5516,2.4923,2.5219,21600.0],["1996-05-29",2.4923,2.5516,2.4923,2.5516,12900.0],["1996-05-30",2.5219,2.5813,2.5219,2.5813,16800.0],["1996-05-31",2.5516,2.5516,2.5219,2.5516,9900.0],["1996-06-03",2.5219,2.5516,2.4626,2.4923,43500.0],["1996-06-04",2.4923,2.4923,2.4626,2.4923,22500.0],["1996-06-05",2.4626,2.4923,2.4626,2.4626,4900.0],["1996-06-06",2.4626,2.5219,2.4626,2.5219,10900.0],["1996-06-07",2.5219,2.5219,2.4626,2.4923,49300.0],["1996-06-10",2.4626,2.4923,2.4626,2.4923,10200.0],["1996-06-11",2.4626,2.4923,2.4626,2.4626,41600.0],["1996-06-12",2.4329,2.4923,2.4329,2.4626,47600.0],["1996-06-13",2.4626,2.4923,2.4626,2.4923,11000.0],["1996-06-14",2.4626,2.4923,2.4626,2.4626,14400.0],["1996-06-17",2.4626,2.4923,2.4626,2.4626,11800.0],["1996-06-18",2.4923,2.4923,2.4329,2.4626,20800.0],["1996-06-19",2.4626,2.4923,2.4329,2.4329,28100.0],["1996-06-20",2.4329,2.4329,2.3736,2.4032,44400.0],["1996-06-21",2.4329,2.4329,2.4032,2.4032,8000.0],["1996-06-24",2.4329,2.4329,2.4032,2.4329,10900.0],["1996-06-25",2.4032,2.4329,2.3439,2.4032,34500.0],["1996-06-26",2.4032,2.4329,2.3736,2.4329,12100.0],["1996-06-27",2.4329,2.4329,2.4032,2.4032,16700.0],["1996-06-28",2.4329,2.4626,2.3736,2.4626,33600.0],["1996-07-01",2.4626,2.5219,2.4626,2.4626,19100.0],["1996-07-02",2.4626,2.5516,2.4626,2.5516,14600.0],["1996-07-03",2.5219,2.5219,2.4923,2.5219,11600.0],["1996-07-05",2.4923,2.5219,2.4923,2.5219,10300.0],["1996-07-08",2.5219,2.5516,2.5219,2.5516,5300.0],["1996-07-09",2.5516,2.5516,2.5219,2.5516,6900.0],["1996-07-10",2.5516,2.5813,2.5516,2.5813,14300.0],["1996-07-11",2.5813,2.5813,2.5516,2.5813,6900.0],["1996-07-12",2.5813,2.5813,2.5516,2.5813,10200.0],["1996-07-15",2.5516,2.5813,2.5516,2.5813,7900.0],["1996-07-16",2.5813,2.6109,2.5516,2.5813,19000.0],["1996-07-17",2.5813,2.5813,2.5516,2.5516,7000.0],["1996-07-18",2.5813,2.5813,2.5516,2.5813,8100.0],["1996-07-19",2.5516,2.5516,2.5219,2.5219,15000.0],["1996-07-22",2.5516,2.5516,2.4923,2.4923,9400.0],["1996-07-23",2.5219,2.5219,2.4032,2.4032,27500.0],["1996-07-24",2.4032,2.4032,2.4032,2.4032,51900.0],["1996-07-25",2.4329,2.4329,2.3439,2.3439,59000.0],["1996-07-26",2.3736,2.4032,2.3736,2.4032,101700.0],["1996-07-29",2.4032,2.4032,2.3736,2.4032,37700.0],["1996-07-30",2.4329,2.4329,2.4032,2.4329,19000.0],["1996-07-31",2.4329,2.4329,2.4032,2.4032,13400.0],["1996-08-01",2.4329,2.4626,2.4329,2.4329,14300.0],["1996-08-02",2.4626,2.6109,2.4329,2.6109,15600.0],["1996-08-05",2.6406,2.6999,2.6406,2.6999,70300.0],["1996-08-06",2.6999,2.7593,2.6999,2.7593,20200.0],["1996-08-07",2.7593,2.789,2.6999,2.7296,32000.0],["1996-08-08",2.7296,2.789,2.7296,2.789,41900.0],["1996-08-09",2.789,2.789,2.6999,2.7296,52600.0],["1996-08-12",2.7296,2.7296,2.7296,2.7296,13400.0],["1996-08-13",2.7296,2.7296,2.6703,2.6999,63700.0],["1996-08-14",2.7296,2.7593,2.6999,2.6999,34200.0],["1996-08-15",2.7296,2.7296,2.6406,2.6703,34000.0],["1996-08-16",2.6703,2.6999,2.6703,2.6999,14700.0],["1996-08-19",2.6999,2.6999,2.6703,2.6999,35900.0],["1996-08-20",2.6999,2.6999,2.6703,2.6999,31000.0],["1996-08-21",2.6703,2.7296,2.6703,2.6999,56700.0],["1996-08-22",2.7269,2.7269,2.6963,2.6963,29100.0],["1996-08-23",2.6963,2.6963,2.6656,2.6656,29000.0],["1996-08-26",2.6963,2.6963,2.6656,2.6963,19700.0],["1996-08-27",2.6963,2.6963,2.6656,2.6963,14000.0],["1996-08-28",2.6963,2.6963,2.6656,2.6963,15100.0],["1996-08-29",2.6656,2.6963,2.6656,2.6963,16400.0],["1996-08-30",2.6963,2.6963,2.6656,2.6656,18500.0],["1996-09-03",2.6963,2.6963,2.6656,2.6963,22700.0],["1996-09-04",2.6656,2.6963,2.6656,2.6963,7200.0],["1996-09-05",2.6963,2.6963,2.6656,2.6963,9100.0],["1996-09-06",2.6963,2.6963,2.6656,2.6656,19800.0],["1996-09-09",2.6656,2.6963,2.6656,2.6963,17300.0],["1996-09-10",2.6656,2.6963,2.6656,2.6963,10600.0],["1996-09-11",2.6963,2.6963,2.6656,2.6963,6200.0],["1996-09-12",2.6963,2.6963,2.6656,2.6963,9800.0],["1996-09-13",2.6656,2.6963,2.6656,2.6656,13800.0],["1996-09-16",2.6963,2.6963,2.6656,2.6656,15700.0],["1996-09-17",2.6963,2.6963,2.6656,2.6963,8200.0],["1996-09-18",2.6656,2.6963,2.6656,2.6656,10800.0],["1996-09-19",2.6963,2.6963,2.6656,2.6963,10300.0],["1996-09-20",2.6656,2.6963,2.6656,2.6656,8700.0],["1996-09-23",2.6963,2.6963,2.6656,2.6963,7900.0],["1996-09-24",2.6963,2.6963,2.6656,2.6963,24200.0],["1996-09-25",2.6963,2.6963,2.6656,2.6963,34700.0],["1996-09-26",2.6656,2.6963,2.6656,2.6656,13200.0],["1996-09-27",2.6963,2.6963,2.6656,2.6656,7500.0],["1996-09-30",2.6656,2.6963,2.6656,2.6656,52500.0],["1996-10-01",2.6656,2.6963,2.6656,2.6656,22400.0],["1996-10-02",2.6963,2.6963,2.6656,2.6963,32600.0],["1996-10-03",2.6963,2.7269,2.6963,2.7269,20700.0],["1996-10-04",2.7269,2.7269,2.6963,2.7269,21200.0],["1996-10-07",2.6963,2.6963,2.6656,2.6963,10100.0],["1996-10-08",2.6656,2.6963,2.6656,2.6656,35300.0],["1996-10-09",2.6656,2.6963,2.6656,2.6963,9200.0],["1996-10-10",2.6656,2.6963,2.6656,2.6963,19200.0],["1996-10-11",2.6963,2.6963,2.6656,2.6963,20400.0],["1996-10-14",2.6963,2.7269,2.6656,2.7269,31300.0],["1996-10-15",2.7269,2.7269,2.6963,2.7269,53100.0],["1996-10-16",2.6963,2.7269,2.6963,2.7269,34600.0],["1996-10-17",2.7269,2.7269,2.6963,2.7269,18000.0],["1996-10-18",2.7269,2.7269,2.6963,2.7269,18800.0],["1996-10-21",2.6963,2.7575,2.6963,2.7269,22900.0],["1996-10-22",2.7269,2.7575,2.6963,2.7269,15000.0],["1996-10-23",2.7269,2.7269,2.7269,2.7269,14200.0],["1996-10-24",2.6963,2.7269,2.6963,2.7269,21300.0],["1996-10-25",2.7269,2.7269,2.6963,2.7269,7000.0],["1996-10-28",2.6963,2.7269,2.6963,2.6963,15700.0],["1996-10-29",2.6963,2.7269,2.6963,2.7269,9700.0],["1996-10-30",2.6963,2.7269,2.6963,2.7269,4600.0],["1996-10-31",2.7269,2.7269,2.6963,2.7269,11900.0],["1996-11-01",2.7269,2.7269,2.6963,2.7269,7600.0],["1996-11-04",2.7269,2.7269,2.6963,2.7269,24100.0],["1996-11-05",2.7269,2.7269,2.6656,2.6963,28300.0],["1996-11-06",2.6963,2.6963,2.6043,2.635,47800.0],["1996-11-07",2.6043,2.635,2.6043,2.6043,35200.0],["1996-11-08",2.6043,2.635,2.6043,2.635,13500.0],["1996-11-11",2.635,2.6656,2.635,2.635,15000.0],["1996-11-12",2.6656,2.7575,2.635,2.7575,36000.0],["1996-11-13",2.6963,2.6963,2.5431,2.5737,138200.0],["1996-11-14",2.6043,2.6043,2.5124,2.5737,134300.0],["1996-11-15",2.5431,2.5737,2.5431,2.5737,82700.0],["1996-11-18",2.5737,2.5737,2.5431,2.5737,54600.0],["1996-11-19",2.5737,2.5737,2.5431,2.5737,107300.0],["1996-11-20",2.5737,2.6043,2.5431,2.5737,103200.0],["1996-11-21",2.5737,2.6043,2.5431,2.5737,101900.0],["1996-11-22",2.6016,2.6016,2.5699,2.6016,35000.0],["1996-11-25",2.6016,2.6016,2.5699,2.6016,15600.0],["1996-11-26",2.6016,2.6016,2.5699,2.5699,350400.0],["1996-11-27",2.5699,2.6016,2.5382,2.6016,24800.0],["1996-11-29",2.6016,2.6016,2.5699,2.5699,13700.0],["1996-12-02",2.6016,2.6016,2.5699,2.6016,34400.0],["1996-12-03",2.6016,2.6016,2.5699,2.6016,37600.0],["1996-12-04",2.5699,2.6016,2.5382,2.5699,23700.0],["1996-12-05",2.5699,2.6016,2.5382,2.5382,56100.0],["1996-12-06",2.5064,2.5382,2.4747,2.5382,76300.0],["1996-12-09",2.5382,2.5699,2.5382,2.5699,33500.0],["1996-12-10",2.5699,2.6016,2.5382,2.5699,60400.0],["1996-12-11",2.5699,2.6016,2.5382,2.5699,8500.0],["1996-12-12",2.5699,2.6016,2.5699,2.5699,17700.0],["1996-12-13",2.5699,2.6334,2.5699,2.6334,34300.0],["1996-12-16",2.6334,2.6334,2.5699,2.6016,24000.0],["1996-12-17",2.6016,2.6016,2.5699,2.5699,23300.0],["1996-12-18",2.5699,2.6016,2.5699,2.5699,46900.0],["1996-12-19",2.6016,2.6334,2.5699,2.6334,28100.0],["1996-12-20",2.6016,2.6334,2.5699,2.6334,114900.0],["1996-12-23",2.6334,2.6334,2.6016,2.6016,17500.0],["1996-12-24",2.6016,2.6334,2.6016,2.6334,5800.0],["1996-12-26",2.6016,2.6334,2.6016,2.6334,14400.0],["1996-12-27",2.6334,2.6334,2.6016,2.6334,12600.0],["1996-12-30",2.6334,2.6334,2.5699,2.6016,35700.0],["1996-12-31",2.6016,2.6016,2.5699,2.5699,38400.0],["1997-01-02",2.6016,2.6334,2.5699,2.6334,14000.0],["1997-01-03",2.6334,2.6334,2.6016,2.6334,9500.0],["1997-01-06",2.6334,2.6334,2.6016,2.6334,10600.0],["1997-01-07",2.6334,2.6334,2.6016,2.6016,23400.0],["1997-01-08",2.6016,2.6334,2.5699,2.6016,11800.0],["1997-01-09",2.6016,2.6651,2.6016,2.6651,24000.0],["1997-01-10",2.6334,2.6651,2.6334,2.6334,14300.0],["1997-01-13",2.6651,2.6968,2.6334,2.6968,58500.0],["1997-01-14",2.6968,2.792,2.6968,2.792,50600.0],["1997-01-15",2.7603,2.792,2.7603,2.7603,36800.0],["1997-01-16",2.792,2.8554,2.792,2.8554,36700.0],["1997-01-17",2.8554,2.9506,2.8237,2.9189,81800.0],["1997-01-20",2.9189,2.9189,2.8872,2.9189,43700.0],["1997-01-21",2.9189,2.9506,2.8872,2.9189,64700.0],["1997-01-22",2.9506,2.9824,2.9506,2.9824,30600.0],["1997-01-23",2.9189,2.9189,2.8237,2.8872,49100.0],["1997-01-24",2.8872,2.9189,2.8554,2.8554,73000.0],["1997-01-27",2.8872,2.9189,2.8554,2.8872,28500.0],["1997-01-28",2.9189,2.9189,2.8554,2.8872,73500.0],["1997-01-29",2.8872,2.9506,2.8872,2.9189,14800.0],["1997-01-30",2.9506,2.9506,2.8872,2.8872,27000.0],["1997-01-31",2.9189,2.9189,2.8872,2.8872,36200.0],["1997-02-03",2.9189,2.9506,2.8872,2.9189,36200.0],["1997-02-04",2.8872,2.8872,2.8237,2.8237,43800.0],["1997-02-05",2.8237,2.8237,2.7603,2.7603,43700.0],["1997-02-06",2.792,2.792,2.7285,2.7603,37500.0],["1997-02-07",2.7603,2.7603,2.7285,2.7603,25500.0],["1997-02-10",2.7603,2.7603,2.6651,2.7285,46300.0],["1997-02-11",2.7285,2.7603,2.6968,2.6968,17200.0],["1997-02-12",2.7285,2.7285,2.6968,2.7285,9800.0],["1997-02-13",2.7285,2.7603,2.7285,2.7603,27800.0],["1997-02-14",2.7603,2.7603,2.7285,2.7285,5600.0],["1997-02-18",2.7285,2.8237,2.7285,2.8237,50800.0],["1997-02-19",2.8554,2.8554,2.792,2.792,29500.0],["1997-02-20",2.792,2.8872,2.792,2.8554,69700.0],["1997-02-21",2.8554,2.8872,2.8237,2.8554,13900.0],["1997-02-24",2.8237,2.8554,2.8237,2.8554,35600.0],["1997-02-25",2.8554,2.8554,2.8237,2.8554,29100.0],["1997-02-26",2.8554,2.9189,2.8554,2.8554,52800.0],["1997-02-27",2.8554,2.8872,2.8554,2.8554,16200.0],["1997-02-28",2.8554,2.8872,2.8554,2.8872,18600.0],["1997-03-03",2.8554,2.8554,2.792,2.792,24000.0],["1997-03-04",2.792,2.8554,2.792,2.8554,9600.0],["1997-03-05",2.8237,2.8554,2.8237,2.8237,10500.0],["1997-03-06",2.8237,2.8554,2.8237,2.8237,7500.0],["1997-03-07",2.8554,2.8554,2.792,2.792,57200.0],["1997-03-10",2.8237,2.8237,2.792,2.8237,32200.0],["1997-03-11",2.8554,2.8554,2.8237,2.8554,5600.0],["1997-03-12",2.8554,2.8554,2.8237,2.8554,23000.0],["1997-03-13",2.8237,2.8554,2.8237,2.8237,10200.0],["1997-03-14",2.8237,2.8237,2.8237,2.8237,20800.0],["1997-03-17",2.8554,2.8554,2.8237,2.8554,11500.0],["1997-03-18",2.8554,2.9824,2.8554,2.9824,98600.0],["1997-03-19",2.9824,2.9824,2.8554,2.8554,194200.0],["1997-03-20",2.8554,2.8872,2.8237,2.8554,69500.0],["1997-03-21",2.8554,2.8872,2.8237,2.8872,36000.0],["1997-03-24",2.8872,2.8872,2.8237,2.8554,54100.0],["1997-03-25",2.8515,2.9171,2.8515,2.8843,11000.0],["1997-03-26",2.9171,2.9171,2.8843,2.9171,12600.0],["1997-03-27",2.9498,2.9498,2.8843,2.8843,28600.0],["1997-03-31",2.8843,2.9171,2.8515,2.8515,15100.0],["1997-04-01",2.8515,2.8515,2.8187,2.8187,20300.0],["1997-04-02",2.8187,2.8515,2.786,2.8187,36000.0],["1997-04-03",2.8187,2.8187,2.786,2.8187,34500.0],["1997-04-04",2.786,2.8187,2.7532,2.786,77700.0],["1997-04-07",2.786,2.8187,2.786,2.786,6500.0],["1997-04-08",2.8187,2.8515,2.7532,2.7532,43200.0],["1997-04-09",2.786,2.8187,2.786,2.8187,13300.0],["1997-04-10",2.8515,2.8515,2.8187,2.8187,4700.0],["1997-04-11",2.8187,2.8187,2.786,2.8187,23900.0],["1997-04-14",2.786,2.786,2.7204,2.7532,53800.0],["1997-04-15",2.7532,2.786,2.7204,2.7204,14500.0],["1997-04-16",2.7204,2.7532,2.7204,2.7532,17200.0],["1997-04-17",2.7204,2.7532,2.7204,2.7532,39000.0],["1997-04-18",2.7532,2.7532,2.7204,2.7204,9800.0],["1997-04-21",2.7532,2.7532,2.7204,2.7204,38400.0],["1997-04-22",2.7532,2.7532,2.7204,2.7532,21100.0],["1997-04-23",2.7204,2.7532,2.7204,2.7204,6000.0],["1997-04-24",2.7204,2.7532,2.7204,2.7204,13500.0],["1997-04-25",2.7204,2.7204,2.7204,2.7204,13700.0],["1997-04-28",2.7204,2.7204,2.6876,2.6876,15300.0],["1997-04-29",2.6876,2.7204,2.6876,2.6876,15400.0],["1997-04-30",2.7204,2.7204,2.6876,2.6876,26900.0],["1997-05-01",2.7204,2.7204,2.6876,2.7204,15000.0],["1997-05-02",2.7204,2.786,2.7204,2.7532,41200.0],["1997-05-05",2.786,2.786,2.7532,2.786,27300.0],["1997-05-06",2.7532,2.8187,2.7532,2.8187,11100.0],["1997-05-07",2.7532,2.786,2.7532,2.786,26300.0],["1997-05-08",2.786,2.786,2.7532,2.786,21500.0],["1997-05-09",2.786,2.8187,2.786,2.786,33200.0],["1997-05-12",2.7532,2.786,2.7532,2.786,13400.0],["1997-05-13",2.7532,2.786,2.7532,2.7532,50100.0],["1997-05-14",2.786,2.786,2.7532,2.786,31900.0],["1997-05-15",2.7532,2.786,2.7204,2.7204,62900.0],["1997-05-16",2.7204,2.7204,2.6876,2.7204,23600.0],["1997-05-19",2.7532,2.7532,2.6549,2.6549,40500.0],["1997-05-20",2.6876,2.6876,2.6221,2.6549,15800.0],["1997-05-21",2.6549,2.6876,2.6549,2.6549,20000.0],["1997-05-22",2.6876,2.6876,2.6221,2.6221,37500.0],["1997-05-23",2.6221,2.6549,2.6221,2.6221,27400.0],["1997-05-27",2.6549,2.6549,2.6221,2.6221,43500.0],["1997-05-28",2.6221,2.6221,2.5565,2.5893,29300.0],["1997-05-29",2.5893,2.6221,2.5565,2.6221,44700.0],["1997-05-30",2.5893,2.6221,2.5565,2.5893,21000.0],["1997-06-02",2.5893,2.5893,2.5238,2.5238,43300.0],["1997-06-03",2.5238,2.5565,2.491,2.5238,165700.0],["1997-06-04",2.5238,2.5238,2.4254,2.4254,67700.0],["1997-06-05",2.3926,2.4582,2.3926,2.3926,63600.0],["1997-06-06",2.3926,2.4254,2.3926,2.4254,56800.0],["1997-06-09",2.3926,2.4254,2.3926,2.3926,23600.0],["1997-06-10",2.3926,2.4254,2.3599,2.4254,45500.0],["1997-06-11",2.3926,2.4254,2.3926,2.3926,20700.0],["1997-06-12",2.3926,2.4254,2.3599,2.3599,22200.0],["1997-06-13",2.3599,2.4254,2.3599,2.3926,40400.0],["1997-06-16",2.4254,2.4254,2.3926,2.3926,9500.0],["1997-06-17",2.3926,2.4582,2.3926,2.4582,24700.0],["1997-06-18",2.3926,2.4582,2.3271,2.4582,99000.0],["1997-06-19",2.4582,2.5238,2.4582,2.5238,41800.0],["1997-06-20",2.491,2.5565,2.491,2.5238,23100.0],["1997-06-23",2.5893,2.5893,2.5238,2.5565,28600.0],["1997-06-24",2.5238,2.5565,2.5238,2.5401,18300.0],["1997-06-25",2.5074,2.5238,2.491,2.5238,18300.0],["1997-06-26",2.4769,2.5104,2.4434,2.4434,19000.0],["1997-06-27",2.4769,2.4769,2.4769,2.4769,3600.0],["1997-06-30",2.4769,2.5773,2.4769,2.5773,9900.0],["1997-07-01",2.5438,2.5438,2.4769,2.5104,14400.0],["1997-07-02",2.4769,2.5104,2.4769,2.4769,14800.0],["1997-07-03",2.5104,2.5104,2.4769,2.5104,9700.0],["1997-07-07",2.5104,2.5438,2.4769,2.5104,12200.0],["1997-07-08",2.5438,2.5438,2.5104,2.5438,13100.0],["1997-07-09",2.5104,2.5104,2.4434,2.4602,34300.0],["1997-07-10",2.4769,2.4936,2.4434,2.4936,17600.0],["1997-07-11",2.4769,2.4936,2.4434,2.4936,12600.0],["1997-07-14",2.4769,2.5104,2.4769,2.4936,4900.0],["1997-07-15",2.4769,2.4936,2.4769,2.4769,11700.0],["1997-07-16",2.4769,2.5104,2.41,2.4434,74400.0],["1997-07-17",2.4267,2.4602,2.4267,2.4267,19000.0],["1997-07-18",2.4267,2.4434,2.41,2.4267,18500.0],["1997-07-21",2.4267,2.4434,2.41,2.4267,25000.0],["1997-07-22",2.4267,2.4267,2.4099,2.4099,29100.0],["1997-07-23",2.41,2.4434,2.41,2.4267,53900.0],["1997-07-24",2.4434,2.4602,2.4267,2.4267,41400.0],["1997-07-25",2.4267,2.4769,2.4267,2.4769,22600.0],["1997-07-28",2.4602,2.4769,2.4434,2.4769,16900.0],["1997-07-29",2.4769,2.4769,2.4769,2.4769,600.0],["1997-07-30",2.4936,2.5104,2.4936,2.5104,22800.0],["1997-07-31",2.5104,2.5438,2.5104,2.5104,27000.0],["1997-08-01",2.5271,2.5438,2.5104,2.5271,16500.0],["1997-08-04",2.5104,2.5104,2.5104,2.5104,14700.0],["1997-08-05",2.4936,2.5271,2.4099,2.4099,78600.0],["1997-08-06",2.4434,2.4602,2.4434,2.4602,23400.0],["1997-08-07",2.4434,2.4769,2.4267,2.4769,26400.0],["1997-08-08",2.4602,2.4769,2.4434,2.4434,17100.0],["1997-08-11",2.4434,2.4769,2.4099,2.4099,20200.0],["1997-08-12",2.41,2.4434,2.3932,2.4267,34700.0],["1997-08-13",2.4267,2.4769,2.41,2.4602,46100.0],["1997-08-14",2.4434,2.4769,2.4434,2.4602,11500.0],["1997-08-15",2.4602,2.4769,2.4434,2.4434,15200.0],["1997-08-18",2.4434,2.4434,2.41,2.4434,11400.0],["1997-08-19",2.4267,2.4769,2.4267,2.4434,58000.0],["1997-08-20",2.4434,2.4602,2.4434,2.4602,19000.0],["1997-08-21",2.4602,2.4769,2.4602,2.4602,12200.0],["1997-08-22",2.4602,2.4769,2.4602,2.4602,39900.0],["1997-08-25",2.4602,2.4769,2.4602,2.4769,17300.0],["1997-08-26",2.4602,2.4769,2.4434,2.4769,41000.0],["1997-08-27",2.4769,2.4936,2.4602,2.4936,31400.0],["1997-08-28",2.4769,2.4769,2.4602,2.4602,18100.0],["1997-08-29",2.4602,2.4936,2.4602,2.4936,27000.0],["1997-09-02",2.4769,2.5104,2.4769,2.4936,9800.0],["1997-09-03",2.4936,2.5104,2.4936,2.5104,3400.0],["1997-09-04",2.5104,2.5271,2.4936,2.5104,13900.0],["1997-09-05",2.5104,2.5104,2.4769,2.5104,33700.0],["1997-09-08",2.5104,2.5104,2.4936,2.5104,17300.0],["1997-09-09",2.5104,2.5271,2.4936,2.5104,35200.0],["1997-09-10",2.5104,2.5438,2.5104,2.5104,23800.0],["1997-09-11",2.5104,2.5104,2.4769,2.5104,24100.0],["1997-09-12",2.5104,2.5438,2.4936,2.5271,42100.0],["1997-09-15",2.5271,2.5438,2.4769,2.5438,9500.0],["1997-09-16",2.5104,2.5438,2.5104,2.5104,14600.0],["1997-09-17",2.5271,2.5606,2.5104,2.5271,8900.0],["1997-09-18",2.5104,2.5271,2.4936,2.5271,14400.0],["1997-09-19",2.4936,2.5438,2.4936,2.5271,30400.0],["1997-09-22",2.5271,2.5438,2.5271,2.5271,137800.0],["1997-09-23",2.5271,2.5271,2.5271,2.5271,17500.0],["1997-09-24",2.5271,2.5271,2.4936,2.4936,25300.0],["1997-09-25",2.4936,2.5271,2.4936,2.5271,11800.0],["1997-09-26",2.4936,2.5271,2.4936,2.5271,23800.0],["1997-09-29",2.5104,2.5271,2.5104,2.5104,32800.0],["1997-09-30",2.5104,2.5271,2.5104,2.5271,27300.0],["1997-10-01",2.5104,2.5271,2.5104,2.5104,28500.0],["1997-10-02",2.5104,2.5104,2.4936,2.5104,22600.0],["1997-10-03",2.5104,2.5104,2.4936,2.4936,8800.0],["1997-10-06",2.5104,2.5104,2.4936,2.5104,15800.0],["1997-10-07",2.4936,2.5104,2.4936,2.5104,4800.0],["1997-10-08",2.5104,2.5104,2.4769,2.4769,52000.0],["1997-10-09",2.4769,2.4769,2.4602,2.4769,25300.0],["1997-10-10",2.4602,2.5104,2.4434,2.4936,62000.0],["1997-10-13",2.4936,2.4936,2.4769,2.4936,22500.0],["1997-10-14",2.4936,2.4936,2.4769,2.4769,31900.0],["1997-10-15",2.4936,2.5271,2.4602,2.4602,187700.0],["1997-10-16",2.4602,2.4936,2.4602,2.4936,3600.0],["1997-10-17",2.4936,2.4936,2.41,2.4267,59700.0],["1997-10-20",2.4602,2.4769,2.4434,2.4769,16500.0],["1997-10-21",2.4769,2.5104,2.4769,2.5104,9800.0],["1997-10-22",2.4936,2.5104,2.4769,2.4769,21100.0],["1997-10-23",2.4602,2.4936,2.4434,2.4769,32600.0],["1997-10-24",2.5104,2.5104,2.4769,2.4936,9800.0],["1997-10-27",2.4769,2.4769,2.4267,2.4769,20400.0],["1997-10-28",2.4434,2.5104,2.41,2.5104,46300.0],["1997-10-29",2.4112,2.5138,2.4112,2.4967,33200.0],["1997-10-30",2.4625,2.4967,2.4454,2.4454,28900.0],["1997-10-31",2.4454,2.4625,2.4454,2.4454,8800.0],["1997-11-03",2.4625,2.4967,2.4454,2.4625,13900.0],["1997-11-04",2.4625,2.4796,2.4283,2.4625,19800.0],["1997-11-05",2.4283,2.4625,2.4283,2.4625,22800.0],["1997-11-06",2.4625,2.4796,2.4454,2.4454,81700.0],["1997-11-07",2.4283,2.4625,2.3941,2.3941,38500.0],["1997-11-10",2.4283,2.4625,2.3941,2.4625,8500.0],["1997-11-11",2.3941,2.4283,2.3941,2.4283,9300.0],["1997-11-12",2.4625,2.4625,2.3941,2.3941,26600.0],["1997-11-13",2.4112,2.4625,2.4112,2.4283,24800.0],["1997-11-14",2.4283,2.4625,2.4283,2.4625,14200.0],["1997-11-17",2.4283,2.4625,2.4283,2.4283,7900.0],["1997-11-18",2.4283,2.4454,2.4283,2.4454,16000.0],["1997-11-19",2.4454,2.4625,2.4283,2.4283,21200.0],["1997-11-20",2.4283,2.4967,2.4283,2.4625,199000.0],["1997-11-21",2.4625,2.4625,2.4454,2.4454,45100.0],["1997-11-24",2.4454,2.4796,2.4454,2.4625,10600.0],["1997-11-25",2.4625,2.4796,2.4283,2.4625,20800.0],["1997-11-26",2.4454,2.4625,2.4283,2.4283,40600.0],["1997-11-28",2.4283,2.4625,2.4283,2.4625,15400.0],["1997-12-01",2.4283,2.4283,2.3941,2.4283,14600.0],["1997-12-02",2.4112,2.4625,2.4112,2.4625,9100.0],["1997-12-03",2.4283,2.4625,2.4112,2.4283,37500.0],["1997-12-04",2.4625,2.4625,2.4112,2.4625,35000.0],["1997-12-05",2.4283,2.4625,2.4112,2.4625,22100.0],["1997-12-08",2.4283,2.4625,2.3941,2.4625,41100.0],["1997-12-09",2.4283,2.4625,2.4283,2.4625,8600.0],["1997-12-10",2.4967,2.4967,2.4283,2.4625,15400.0],["1997-12-11",2.4283,2.4625,2.4283,2.4625,7200.0],["1997-12-12",2.4625,2.4967,2.4283,2.4796,25900.0],["1997-12-15",2.4796,2.4796,2.4283,2.4454,17900.0],["1997-12-16",2.4454,2.4454,2.4283,2.4283,9800.0],["1997-12-17",2.4625,2.4625,2.4283,2.4625,18400.0],["1997-12-18",2.4283,2.4283,2.4283,2.4283,7200.0],["1997-12-19",2.4283,2.4625,2.3941,2.4625,22200.0],["1997-12-22",2.4625,2.4625,2.4283,2.4283,116600.0],["1997-12-23",2.4283,2.4625,2.4283,2.4454,12800.0],["1997-12-24",2.4283,2.4283,2.4112,2.4283,6800.0],["1997-12-26",2.4625,2.4625,2.4112,2.4283,7500.0],["1997-12-29",2.4283,2.4625,2.4283,2.4283,112400.0],["1997-12-30",2.4283,2.4454,2.3941,2.4112,21900.0],["1997-12-31",2.4112,2.4625,2.3941,2.4625,65400.0],["1998-01-02",2.4283,2.4454,2.4112,2.4454,20400.0],["1998-01-05",2.4625,2.4625,2.4283,2.4454,7600.0],["1998-01-06",2.4454,2.4625,2.4283,2.4625,20000.0],["1998-01-07",2.4625,2.4625,2.4454,2.4454,7700.0],["1998-01-08",2.4625,2.4625,2.4454,2.4625,23700.0],["1998-01-09",2.4454,2.4625,2.4283,2.4283,18100.0],["1998-01-12",2.4283,2.4283,2.377,2.4112,28900.0],["1998-01-13",2.4454,2.4454,2.4454,2.4454,9000.0],["1998-01-14",2.4454,2.4625,2.4454,2.4625,18300.0],["1998-01-15",2.4283,2.4454,2.3941,2.4283,14900.0],["1998-01-16",2.4112,2.4283,2.3941,2.4112,19900.0],["1998-01-20",2.4112,2.4454,2.3941,2.4112,15100.0],["1998-01-21",2.4283,2.4454,2.4112,2.4454,10800.0],["1998-01-22",2.4283,2.4454,2.4112,2.4283,21500.0],["1998-01-23",2.4283,2.4454,2.4112,2.4454,4900.0],["1998-01-26",2.4454,2.4454,2.3941,2.4283,20400.0],["1998-01-27",2.4112,2.4283,2.3941,2.3941,18400.0],["1998-01-28",2.3941,2.3941,2.377,2.377,14300.0],["1998-01-29",2.377,2.4454,2.377,2.3941,52000.0],["1998-01-30",2.3941,2.4454,2.3941,2.4454,24200.0],["1998-02-02",2.4283,2.4454,2.4112,2.4112,8200.0],["1998-02-03",2.4283,2.4454,2.4283,2.4283,4700.0],["1998-02-04",2.4454,2.4454,2.4283,2.4283,9300.0],["1998-02-05",2.4283,2.4625,2.4283,2.4625,25800.0],["1998-02-06",2.4283,2.4454,2.4283,2.4454,9400.0],["1998-02-09",2.4283,2.4625,2.4283,2.4454,16300.0],["1998-02-10",2.4283,2.4454,2.4112,2.4112,7600.0],["1998-02-11",2.4112,2.4283,2.3941,2.4283,12000.0],["1998-02-12",2.3941,2.4283,2.377,2.3941,14100.0],["1998-02-13",2.3941,2.4454,2.3941,2.4454,26400.0],["1998-02-17",2.4112,2.4625,2.4112,2.4454,31800.0],["1998-02-18",2.4283,2.4454,2.4283,2.4283,9600.0],["1998-02-19",2.4283,2.4454,2.4283,2.4454,10400.0],["1998-02-20",2.4283,2.4454,2.4283,2.4283,11300.0],["1998-02-23",2.4283,2.4283,2.4283,2.4283,6700.0],["1998-02-24",2.4283,2.4625,2.4283,2.4625,14700.0],["1998-02-25",2.4625,2.4625,2.4454,2.4454,30400.0],["1998-02-26",2.4625,2.4625,2.4454,2.4625,25800.0],["1998-02-27",2.4454,2.4625,2.4283,2.4625,9200.0],["1998-03-02",2.4625,2.4796,2.4283,2.4796,22000.0],["1998-03-03",2.4454,2.4625,2.4454,2.4454,2700.0],["1998-03-04",2.4625,2.5138,2.4625,2.4796,79300.0],["1998-03-05",2.5138,2.5309,2.4796,2.4796,19100.0],["1998-03-06",2.4796,2.5309,2.4796,2.4967,18000.0],["1998-03-09",2.5138,2.5138,2.4796,2.5138,10500.0],["1998-03-10",2.4796,2.4967,2.4796,2.4796,15000.0],["1998-03-11",2.4796,2.4967,2.4796,2.4967,6400.0],["1998-03-12",2.4796,2.4796,2.4625,2.4625,21700.0],["1998-03-13",2.4625,2.4796,2.4625,2.4625,11500.0],["1998-03-16",2.4967,2.548,2.4625,2.4625,55300.0],["1998-03-17",2.4625,2.4967,2.4625,2.4967,13700.0],["1998-03-18",2.4967,2.4967,2.4454,2.4454,13600.0],["1998-03-19",2.4625,2.4625,2.4454,2.4454,13000.0],["1998-03-20",2.4454,2.4796,2.4454,2.4796,32400.0],["1998-03-23",2.4625,2.4796,2.4454,2.4625,16200.0],["1998-03-24",2.4625,2.4625,2.4454,2.4454,18500.0],["1998-03-25",2.4454,2.4625,2.4454,2.4454,15200.0],["1998-03-26",2.4454,2.4454,2.4283,2.4454,16600.0],["1998-03-27",2.4283,2.4454,2.4112,2.4283,19200.0],["1998-03-30",2.4283,2.4283,2.4112,2.4283,6500.0],["1998-03-31",2.4283,2.4625,2.4112,2.4454,33800.0],["1998-04-01",2.4454,2.4625,2.3941,2.4283,65200.0],["1998-04-02",2.4454,2.4454,2.377,2.3941,52500.0],["1998-04-03",2.3941,2.4283,2.3941,2.4112,49000.0],["1998-04-06",2.4283,2.4283,2.377,2.4283,16300.0],["1998-04-07",2.377,2.3941,2.3599,2.377,23800.0],["1998-04-08",2.3941,2.4112,2.377,2.3941,41800.0],["1998-04-09",2.3599,2.3941,2.3599,2.3941,23800.0],["1998-04-13",2.3599,2.3941,2.3599,2.3599,35500.0],["1998-04-14",2.3599,2.3941,2.3599,2.3941,17800.0],["1998-04-15",2.3599,2.3599,2.3257,2.3257,18700.0],["1998-04-16",2.2915,2.2915,2.0521,2.1205,128400.0],["1998-04-17",2.0863,2.1889,2.0863,2.1889,161800.0],["1998-04-20",2.206,2.2573,2.1547,2.1547,33700.0],["1998-04-21",2.1547,2.1547,2.1205,2.1205,50000.0],["1998-04-22",2.1205,2.1376,2.1205,2.1205,18800.0],["1998-04-23",2.1205,2.1376,2.1205,2.1205,30200.0],["1998-04-24",2.1376,2.1376,2.1205,2.1205,20100.0],["1998-04-27",2.1205,2.1205,2.0863,2.1205,44100.0],["1998-04-28",2.1547,2.1889,2.1205,2.1889,49200.0],["1998-04-29",2.1889,2.206,2.1718,2.1889,57800.0],["1998-04-30",2.1889,2.2231,2.1889,2.2231,6700.0],["1998-05-01",2.1889,2.2231,2.1547,2.2231,10500.0],["1998-05-04",2.2231,2.2573,2.1547,2.1718,29600.0],["1998-05-05",2.1547,2.1718,2.1376,2.1547,13900.0],["1998-05-06",2.1547,2.1547,2.1376,2.1376,6400.0],["1998-05-07",2.1376,2.1547,2.1376,2.1547,2400.0],["1998-05-08",2.1376,2.1547,2.1205,2.1547,8400.0],["1998-05-11",2.1376,2.1376,2.0863,2.1205,9200.0],["1998-05-12",2.1205,2.1718,2.0863,2.1205,121600.0],["1998-05-13",2.1205,2.1547,2.1205,2.1205,50100.0],["1998-05-14",2.0863,2.1376,2.0863,2.1205,43800.0],["1998-05-15",2.1376,2.1376,2.0863,2.0863,87700.0],["1998-05-18",2.1034,2.1205,2.0863,2.1034,14400.0],["1998-05-19",2.0863,2.1205,2.0863,2.1205,15700.0],["1998-05-20",2.0863,2.1205,2.0863,2.0863,6200.0],["1998-05-21",2.0863,2.1205,2.0863,2.1205,55700.0],["1998-05-22",2.1547,2.1547,2.1034,2.1205,34000.0],["1998-05-26",2.1376,2.1376,2.1034,2.1205,25900.0],["1998-05-27",2.1205,2.1205,2.1205,2.1205,17800.0],["1998-05-28",2.1205,2.1205,2.1205,2.1205,13100.0],["1998-05-29",2.1205,2.1718,2.1205,2.1718,34400.0],["1998-06-01",2.1718,2.1718,2.1205,2.1205,11100.0],["1998-06-02",2.1547,2.1547,2.1205,2.1547,32200.0],["1998-06-03",2.1205,2.1547,2.1205,2.1205,52100.0],["1998-06-04",2.1376,2.1547,2.1205,2.1547,8200.0],["1998-06-05",2.1376,2.1718,2.1376,2.1547,22200.0],["1998-06-08",2.1718,2.1718,2.1547,2.1547,9000.0],["1998-06-09",2.1205,2.1547,2.1205,2.1376,23800.0],["1998-06-10",2.1205,2.1205,2.1205,2.1205,16800.0],["1998-06-11",2.1205,2.1205,2.1205,2.1205,48500.0],["1998-06-12",2.1205,2.1376,2.1205,2.1205,57200.0],["1998-06-15",2.1205,2.1205,2.1205,2.1205,16900.0],["1998-06-16",2.1205,2.1205,2.0863,2.0863,7900.0],["1998-06-17",2.1034,2.1205,2.0863,2.0863,6100.0],["1998-06-18",2.0863,2.0863,2.0692,2.0692,10000.0],["1998-06-19",2.0863,2.0863,2.0521,2.0521,12900.0],["1998-06-22",2.0521,2.0692,2.0521,2.0521,3300.0],["1998-06-23",2.0521,2.0521,2.0521,2.0521,29600.0],["1998-06-24",2.0521,2.0692,2.0521,2.0692,7900.0],["1998-06-25",2.0521,2.0692,2.0521,2.0692,22800.0],["1998-06-26",2.0521,2.0521,2.0521,2.0521,5900.0],["1998-06-29",2.0521,2.0692,2.035,2.0521,77300.0],["1998-06-30",2.035,2.035,2.035,2.035,1600.0],["1998-07-01",2.035,2.0521,2.035,2.035,14400.0],["1998-07-02",2.0692,2.0692,2.0521,2.0521,4300.0],["1998-07-06",2.0521,2.0863,2.0521,2.0692,11300.0],["1998-07-07",2.0692,2.0692,2.0521,2.0521,5200.0],["1998-07-08",2.035,2.0521,2.035,2.0521,23900.0],["1998-07-09",2.035,2.0863,2.035,2.0863,6700.0],["1998-07-10",2.0692,2.0692,2.0692,2.0692,600.0],["1998-07-13",2.0606,2.0692,2.0521,2.0692,12400.0],["1998-07-14",2.0521,2.0692,2.0521,2.0692,10000.0],["1998-07-15",2.0521,2.1547,2.0521,2.1547,42000.0],["1998-07-16",2.1376,2.1547,2.1205,2.1547,10800.0],["1998-07-17",2.1205,2.1376,2.0521,2.0521,93500.0],["1998-07-20",2.0521,2.0521,2.0521,2.0521,15800.0],["1998-07-21",2.0521,2.0521,2.0521,2.0521,16600.0],["1998-07-22",2.0521,2.0521,2.0179,2.0179,32100.0],["1998-07-23",2.0179,2.0179,1.9837,1.9837,33100.0],["1998-07-24",1.9837,1.9837,1.9495,1.9495,28800.0],["1998-07-27",1.9495,1.9495,1.9153,1.9153,9300.0],["1998-07-28",1.9153,1.9495,1.9153,1.9153,15900.0],["1998-07-29",1.9153,1.9495,1.9153,1.9324,11300.0],["1998-07-30",1.9153,1.9495,1.9153,1.9324,42100.0],["1998-07-31",1.9495,1.9495,1.864,1.864,34600.0],["1998-08-03",1.8982,1.8982,1.8127,1.8298,25000.0],["1998-08-04",1.8469,1.8811,1.7785,1.7785,19700.0],["1998-08-05",1.8127,1.8469,1.8127,1.8127,8900.0],["1998-08-06",1.8469,1.864,1.8298,1.8298,8400.0],["1998-08-07",1.8127,1.8469,1.8127,1.8469,3200.0],["1998-08-10",1.8811,1.8811,1.8127,1.8469,20400.0],["1998-08-11",1.8811,1.8811,1.8469,1.8469,9700.0],["1998-08-12",1.8469,1.8811,1.7785,1.8127,29600.0],["1998-08-13",1.7956,1.8811,1.7956,1.8469,19500.0],["1998-08-14",1.8469,1.8811,1.8469,1.864,11500.0],["1998-08-17",1.8811,1.8811,1.8469,1.8811,4900.0],["1998-08-18",1.8811,1.8811,1.8469,1.8469,15100.0],["1998-08-19",1.864,1.8811,1.7785,1.7785,15200.0],["1998-08-20",1.7785,1.8127,1.7101,1.7101,11700.0],["1998-08-21",1.7443,1.7443,1.6759,1.7443,39700.0],["1998-08-24",1.7785,1.7785,1.7443,1.7614,28200.0],["1998-08-25",1.7614,1.7614,1.7101,1.7272,16300.0],["1998-08-26",1.7443,1.7443,1.6075,1.6417,35300.0],["1998-08-27",1.6417,1.6417,1.5562,1.5733,30100.0],["1998-08-28",1.5733,1.6075,1.5391,1.5733,44200.0],["1998-08-31",1.5733,1.6417,1.5733,1.5904,25500.0],["1998-09-01",1.5733,1.5733,1.4707,1.5391,45300.0],["1998-09-02",1.522,1.5391,1.4707,1.5391,111800.0],["1998-09-03",1.5049,1.5733,1.5049,1.5733,168500.0],["1998-09-04",1.5733,1.5733,1.5391,1.5562,109000.0],["1998-09-08",1.5904,1.6075,1.5904,1.6075,57700.0],["1998-09-09",1.5733,1.5733,1.5049,1.5049,13000.0],["1998-09-10",1.5391,1.5391,1.4364,1.4706,142200.0],["1998-09-11",1.5049,1.5391,1.4364,1.4364,15800.0],["1998-09-14",1.4364,1.4364,1.4364,1.4364,36200.0],["1998-09-15",1.4706,1.4878,1.4364,1.4706,262800.0],["1998-09-16",1.4878,1.4878,1.4193,1.4193,64200.0],["1998-09-17",1.4193,1.4535,1.4193,1.4364,14100.0],["1998-09-18",1.4364,1.4706,1.4193,1.4193,59300.0],["1998-09-21",1.4022,1.4364,1.4022,1.4364,30300.0],["1998-09-22",1.4364,1.4364,1.4193,1.4364,83800.0],["1998-09-23",1.4706,1.5049,1.4364,1.4706,11600.0],["1998-09-24",1.4535,1.4706,1.4364,1.4364,28500.0],["1998-09-25",1.4193,1.4364,1.4193,1.4364,6500.0],["1998-09-28",1.4706,1.4706,1.4535,1.4535,9100.0],["1998-09-29",1.4535,1.5391,1.4535,1.5391,18200.0],["1998-09-30",1.5562,1.6417,1.5562,1.6417,17200.0],["1998-10-01",1.6075,1.6075,1.5391,1.5391,10400.0],["1998-10-02",1.5391,1.5733,1.5049,1.5391,9700.0],["1998-10-05",1.5049,1.5049,1.4364,1.4535,25700.0],["1998-10-06",1.4878,1.5049,1.4022,1.4535,67000.0],["1998-10-07",1.4193,1.4364,1.368,1.368,54000.0],["1998-10-08",1.368,1.368,1.3338,1.3509,67500.0],["1998-10-09",1.368,1.368,1.2996,1.368,25300.0],["1998-10-12",1.368,1.4022,1.3338,1.3851,117700.0],["1998-10-13",1.4364,1.4364,1.4022,1.4193,39800.0],["1998-10-14",1.4193,1.4193,1.4193,1.4193,34400.0],["1998-10-15",1.4193,1.4193,1.3851,1.3851,28200.0],["1998-10-16",1.3851,1.4193,1.3851,1.4193,3300.0],["1998-10-19",1.4364,1.4364,1.4022,1.4364,88400.0],["1998-10-20",1.4706,1.4706,1.4022,1.4022,58000.0],["1998-10-21",1.3851,1.3851,1.368,1.368,65100.0],["1998-10-22",1.368,1.4022,1.368,1.4022,63000.0],["1998-10-23",1.4022,1.4022,1.3851,1.4022,7200.0],["1998-10-26",1.4022,1.4364,1.4022,1.4364,8800.0],["1998-10-27",1.4364,1.4706,1.4364,1.4364,5400.0],["1998-10-28",1.4364,1.4706,1.4364,1.4706,53000.0],["1998-10-29",1.5049,1.522,1.4706,1.522,60700.0],["1998-10-30",1.522,1.5733,1.522,1.522,24800.0],["1998-11-02",1.5391,1.5733,1.522,1.5733,25600.0],["1998-11-03",1.5733,1.5733,1.5562,1.5733,3900.0],["1998-11-04",1.5733,1.6075,1.5733,1.5904,12700.0],["1998-11-05",1.5562,1.7101,1.5562,1.7101,9800.0],["1998-11-06",1.6759,1.6759,1.6759,1.6759,1700.0],["1998-11-09",1.6759,1.7101,1.6759,1.7101,10200.0],["1998-11-10",1.7272,1.7272,1.6417,1.6417,12000.0],["1998-11-11",1.6075,1.6759,1.6075,1.6759,4100.0],["1998-11-12",1.6417,1.6759,1.6417,1.6759,1200.0],["1998-11-13",1.6588,1.6759,1.6588,1.6588,4200.0],["1998-11-16",1.6417,1.7443,1.6417,1.7101,42100.0],["1998-11-17",1.6759,1.6759,1.6417,1.6417,90900.0],["1998-11-18",1.6417,1.6759,1.6417,1.6417,27100.0],["1998-11-19",1.6417,1.6588,1.6417,1.6588,9400.0],["1998-11-20",1.6759,1.6759,1.6417,1.6588,15500.0],["1998-11-23",1.6417,1.6759,1.6417,1.6417,82600.0],["1998-11-24",1.6417,1.6759,1.6417,1.6417,24900.0],["1998-11-25",1.6417,1.6588,1.6417,1.6417,14400.0],["1998-11-27",1.6417,1.6417,1.6417,1.6417,8500.0],["1998-11-30",1.6417,1.6759,1.6417,1.6759,24000.0],["1998-12-01",1.6417,1.6588,1.6417,1.6417,9800.0],["1998-12-02",1.6417,1.6588,1.6417,1.6417,30900.0],["1998-12-03",1.6417,1.6588,1.6417,1.6588,23700.0],["1998-12-04",1.6417,1.6417,1.6417,1.6417,5000.0],["1998-12-07",1.6417,1.6588,1.6417,1.6417,67800.0],["1998-12-08",1.6417,1.6588,1.5733,1.5733,22000.0],["1998-12-09",1.5733,1.5904,1.5733,1.5904,51400.0],["1998-12-10",1.5733,1.5904,1.5391,1.5733,5500.0],["1998-12-11",1.5562,1.6075,1.5562,1.6075,13700.0],["1998-12-14",1.368,1.5049,1.368,1.4878,50000.0],["1998-12-15",1.4878,1.522,1.4706,1.522,32400.0],["1998-12-16",1.5049,1.5562,1.5049,1.5562,20400.0],["1998-12-17",1.5391,1.5391,1.5049,1.5049,46700.0],["1998-12-18",1.5391,1.5391,1.5049,1.5049,15300.0],["1998-12-21",1.5049,1.5391,1.5049,1.5049,36800.0],["1998-12-22",1.5049,1.5391,1.5049,1.5049,36800.0],["1998-12-23",1.5049,1.5391,1.5049,1.522,106800.0],["1998-12-24",1.5049,1.5049,1.5049,1.5049,13400.0],["1998-12-28",1.5049,1.5562,1.5049,1.522,20300.0],["1998-12-29",1.5391,1.5391,1.5049,1.5049,7700.0],["1998-12-30",1.5049,1.5049,1.4364,1.4706,15300.0],["1998-12-31",1.4364,1.4706,1.4022,1.4364,50400.0],["1999-01-04",1.4706,1.4706,1.4364,1.4364,4200.0],["1999-01-05",1.4364,1.4706,1.4364,1.4364,4300.0],["1999-01-06",1.4535,1.4535,1.4193,1.4364,8700.0],["1999-01-07",1.4193,1.4706,1.4022,1.4706,32900.0],["1999-01-08",1.4706,1.4706,1.4706,1.4706,1700.0],["1999-01-11",1.4706,1.4706,1.4364,1.4364,24800.0],["1999-01-12",1.4364,1.4535,1.4193,1.4193,13900.0],["1999-01-13",1.4364,1.4364,1.4193,1.4364,2500.0],["1999-01-14",1.4193,1.4193,1.368,1.3851,304000.0],["1999-01-15",1.3851,1.4364,1.3851,1.4364,9900.0],["1999-01-19",1.4193,1.4193,1.4022,1.4022,5000.0],["1999-01-20",1.4364,1.4706,1.4364,1.4535,7600.0],["1999-01-21",1.4706,1.4706,1.4022,1.4193,29500.0],["1999-01-22",1.4364,1.4535,1.4193,1.4364,11500.0],["1999-01-25",1.4535,1.4535,1.4535,1.4535,200.0],["1999-01-26",1.4364,1.4364,1.4193,1.4193,2600.0],["1999-01-27",1.4364,1.4706,1.4193,1.4193,21200.0],["1999-01-28",1.4022,1.4193,1.4022,1.4193,5800.0],["1999-01-29",1.4022,1.4022,1.4022,1.4022,15500.0],["1999-02-01",1.4022,1.4022,1.3851,1.4022,42700.0],["1999-02-02",1.4022,1.4022,1.4022,1.4022,118900.0],["1999-02-03",1.4022,1.4022,1.4022,1.4022,6700.0],["1999-02-04",1.4364,1.5049,1.4364,1.4706,13600.0],["1999-02-05",1.5049,1.5049,1.4706,1.5049,94400.0],["1999-02-08",1.4706,1.5049,1.4706,1.5049,47700.0],["1999-02-09",1.4878,1.4878,1.4364,1.4364,381200.0],["1999-02-10",1.4364,1.4364,1.4193,1.4193,6600.0],["1999-02-11",1.4364,1.5391,1.4364,1.5049,33500.0],["1999-02-12",1.5049,1.5049,1.5049,1.5049,3500.0],["1999-02-16",1.4877,1.5049,1.4877,1.5049,35800.0],["1999-02-17",1.4706,1.5049,1.4706,1.5049,108600.0],["1999-02-18",1.5049,1.5049,1.4878,1.4878,79600.0],["1999-02-19",1.5049,1.5049,1.4878,1.4878,103600.0],["1999-02-22",1.4706,1.4706,1.4706,1.4706,2000.0],["1999-02-23",1.4364,1.4706,1.4364,1.4706,8300.0],["1999-02-24",1.4706,1.5049,1.4364,1.4364,34400.0],["1999-02-25",1.4193,1.4878,1.4193,1.4878,10400.0],["1999-02-26",1.4706,1.5049,1.4706,1.4706,128100.0],["1999-03-01",1.4706,1.5049,1.4364,1.4535,27200.0],["1999-03-02",1.4364,1.4364,1.4364,1.4364,400.0],["1999-03-03",1.4364,1.4364,1.4364,1.4364,12200.0],["1999-03-04",1.4193,1.4193,1.4193,1.4193,1000.0],["1999-03-05",1.4193,1.4193,1.4193,1.4193,5000.0],["1999-03-08",1.4193,1.4364,1.4193,1.4364,3600.0],["1999-03-09",1.4364,1.4535,1.4193,1.4364,4400.0],["1999-03-10",1.4022,1.4193,1.4022,1.4022,4000.0],["1999-03-11",1.4193,1.4193,1.4022,1.4193,5500.0],["1999-03-12",1.4022,1.4022,1.4022,1.4022,500.0],["1999-03-15",1.4193,1.4193,1.4022,1.4022,3900.0],["1999-03-16",1.4022,1.4364,1.4022,1.4193,2900.0],["1999-03-17",1.4022,1.4193,1.4022,1.4022,5900.0],["1999-03-18",1.4022,1.4022,1.368,1.4022,7200.0],["1999-03-19",1.4022,1.4022,1.3851,1.4022,3300.0],["1999-03-22",1.368,1.368,1.368,1.368,22100.0],["1999-03-23",1.368,1.4022,1.368,1.368,9000.0],["1999-03-24",1.4022,1.4022,1.4022,1.4022,3900.0],["1999-03-25",1.3851,1.4193,1.3851,1.4022,12400.0],["1999-03-26",1.4364,1.4364,1.4193,1.4193,13700.0],["1999-03-29",1.4355,1.4355,1.4355,1.4355,7700.0],["1999-03-30",1.4355,1.4705,1.4355,1.4355,14000.0],["1999-03-31",1.4355,1.4705,1.4355,1.4705,112900.0],["1999-04-01",1.4355,1.4355,1.4355,1.4355,7500.0],["1999-04-05",1.4355,1.4355,1.4355,1.4355,2500.0],["1999-04-06",1.4004,1.4004,1.3654,1.4004,5100.0],["1999-04-07",1.3654,1.4004,1.3654,1.3829,6600.0],["1999-04-08",1.4004,1.4004,1.3829,1.4004,10400.0],["1999-04-09",1.4004,1.453,1.4004,1.4179,8800.0],["1999-04-12",1.4004,1.4179,1.4004,1.4004,8900.0],["1999-04-13",1.4004,1.4355,1.4004,1.4179,5200.0],["1999-04-14",1.4179,1.453,1.4179,1.453,14100.0],["1999-04-15",1.4355,1.453,1.4355,1.4355,73800.0],["1999-04-16",1.4355,1.5055,1.4004,1.4705,24100.0],["1999-04-19",1.4705,1.5405,1.4705,1.5405,15600.0],["1999-04-20",1.5405,1.5405,1.5055,1.5055,4100.0],["1999-04-21",1.488,1.488,1.488,1.488,3300.0],["1999-04-22",1.488,1.523,1.488,1.5055,4100.0],["1999-04-23",1.5405,1.5405,1.5405,1.5405,6600.0],["1999-04-26",1.523,1.523,1.523,1.523,600.0],["1999-04-27",1.523,1.523,1.523,1.523,2800.0],["1999-04-28",1.523,1.558,1.523,1.558,1600.0],["1999-04-29",1.5405,1.5405,1.5405,1.5405,800.0],["1999-04-30",1.5405,1.5405,1.523,1.523,3700.0],["1999-05-03",1.523,1.523,1.5055,1.5055,2300.0],["1999-05-04",1.4705,1.5405,1.4705,1.5055,7300.0],["1999-05-05",1.5055,1.5405,1.4355,1.4705,11600.0],["1999-05-06",1.4355,1.488,1.4004,1.4705,7600.0],["1999-05-07",1.5055,1.5055,1.453,1.4705,7700.0],["1999-05-10",1.4355,1.4355,1.4355,1.4355,800.0],["1999-05-11",1.4705,1.4705,1.4355,1.4705,8300.0],["1999-05-12",1.453,1.453,1.453,1.453,400.0],["1999-05-13",1.453,1.5055,1.453,1.5055,7000.0],["1999-05-14",1.5055,1.5055,1.453,1.4705,4600.0],["1999-05-17",1.4705,1.5405,1.453,1.5055,13000.0],["1999-05-18",1.5055,1.5055,1.5055,1.5055,0.0],["1999-05-19",1.5055,1.5405,1.453,1.4705,23400.0],["1999-05-20",1.453,1.488,1.453,1.4705,7400.0],["1999-05-21",1.4705,1.5055,1.4705,1.5055,4800.0],["1999-05-24",1.488,1.5405,1.488,1.523,17600.0],["1999-05-25",1.558,1.558,1.5055,1.523,3300.0],["1999-05-26",1.558,1.558,1.523,1.523,8600.0],["1999-05-27",1.523,1.5405,1.523,1.523,13400.0],["1999-05-28",1.488,1.5405,1.488,1.523,7600.0],["1999-06-01",1.523,1.5405,1.5055,1.523,800.0],["1999-06-02",1.5405,1.5405,1.4705,1.4705,14200.0],["1999-06-03",1.5055,1.5405,1.488,1.5405,4900.0],["1999-06-04",1.558,1.6105,1.558,1.6105,12000.0],["1999-06-07",1.5755,1.6105,1.5405,1.5755,7200.0],["1999-06-08",1.5755,1.5755,1.5405,1.5405,4700.0],["1999-06-09",1.5405,1.5405,1.5405,1.5405,1300.0],["1999-06-10",1.5405,1.5405,1.5405,1.5405,2500.0],["1999-06-11",1.5755,1.5755,1.5755,1.5755,700.0],["1999-06-14",1.5405,1.5405,1.5055,1.5405,2600.0],["1999-06-15",1.5405,1.5405,1.5055,1.5405,5700.0],["1999-06-16",1.5055,1.5405,1.5055,1.5405,3700.0],["1999-06-17",1.523,1.523,1.5055,1.5055,2800.0],["1999-06-18",1.5405,1.5755,1.5405,1.558,3000.0],["1999-06-21",1.593,1.593,1.558,1.558,6800.0],["1999-06-22",1.558,1.6105,1.558,1.6105,5500.0],["1999-06-23",1.5755,1.593,1.5755,1.5755,6700.0],["1999-06-24",1.5755,1.5755,1.5755,1.5755,400.0],["1999-06-25",1.5755,1.593,1.558,1.558,5900.0],["1999-06-28",1.5745,1.6102,1.5745,1.5923,4100.0],["1999-06-29",1.5745,1.5745,1.5745,1.5745,10200.0],["1999-06-30",1.5745,1.5745,1.5387,1.5387,30100.0],["1999-07-01",1.5566,1.5745,1.5566,1.5745,7500.0],["1999-07-02",1.5387,1.5923,1.5387,1.5923,8200.0],["1999-07-06",1.5745,1.5745,1.5745,1.5745,1800.0],["1999-07-07",1.5745,1.5745,1.5387,1.5566,24400.0],["1999-07-08",1.5387,1.5923,1.5387,1.5923,11900.0],["1999-07-09",1.6102,1.6102,1.6102,1.6102,9600.0],["1999-07-12",1.5923,1.5923,1.5029,1.5387,44400.0],["1999-07-13",1.5029,1.5208,1.485,1.5208,5900.0],["1999-07-14",1.5208,1.5208,1.5208,1.5208,12100.0],["1999-07-15",1.5029,1.5387,1.5029,1.5387,19400.0],["1999-07-16",1.5208,1.5745,1.5208,1.5208,3700.0],["1999-07-19",1.5387,1.5387,1.5208,1.5208,4200.0],["1999-07-20",1.5208,1.5208,1.5208,1.5208,1700.0],["1999-07-21",1.5029,1.5029,1.5029,1.5029,19800.0],["1999-07-22",1.5029,1.5029,1.5029,1.5029,1000.0],["1999-07-23",1.5029,1.5208,1.4492,1.5208,12300.0],["1999-07-26",1.5208,1.6281,1.5208,1.5387,15900.0],["1999-07-27",1.5387,1.5387,1.5387,1.5387,0.0],["1999-07-28",1.5387,1.5387,1.5387,1.5387,600.0],["1999-07-29",1.5208,1.5387,1.5029,1.5029,3500.0],["1999-07-30",1.5029,1.5029,1.4313,1.4671,22600.0],["1999-08-02",1.4671,1.4671,1.4671,1.4671,500.0],["1999-08-03",1.4671,1.4671,1.4313,1.4313,13300.0],["1999-08-04",1.4671,1.5029,1.4671,1.5029,3000.0],["1999-08-05",1.5029,1.5029,1.4492,1.4492,6000.0],["1999-08-06",1.4492,1.4671,1.4492,1.4492,2400.0],["1999-08-09",1.4492,1.5208,1.4492,1.4671,4600.0],["1999-08-10",1.4671,1.4671,1.4492,1.4671,12600.0],["1999-08-11",1.4671,1.4671,1.4671,1.4671,2900.0],["1999-08-12",1.4492,1.4671,1.4492,1.4671,1000.0],["1999-08-13",1.4671,1.4671,1.4671,1.4671,0.0],["1999-08-16",1.4671,1.4671,1.4671,1.4671,8500.0],["1999-08-17",1.485,1.485,1.4671,1.4671,13500.0],["1999-08-18",1.4671,1.4671,1.4671,1.4671,3400.0],["1999-08-19",1.4671,1.4671,1.4671,1.4671,0.0],["1999-08-20",1.4671,1.4671,1.4671,1.4671,7600.0],["1999-08-23",1.5029,1.5029,1.5029,1.5029,2400.0],["1999-08-24",1.5029,1.5029,1.5029,1.5029,14600.0],["1999-08-25",1.5029,1.5029,1.5029,1.5029,1800.0],["1999-08-26",1.5029,1.5029,1.5029,1.5029,2900.0],["1999-08-27",1.485,1.485,1.485,1.485,100.0],["1999-08-30",1.5029,1.5029,1.5029,1.5029,9500.0],["1999-08-31",1.5387,1.5387,1.5387,1.5387,8700.0],["1999-09-01",1.5387,1.5387,1.5029,1.5029,7500.0],["1999-09-02",1.5029,1.5208,1.5029,1.5208,24200.0],["1999-09-03",1.5208,1.5208,1.5208,1.5208,2500.0],["1999-09-07",1.5208,1.5208,1.5208,1.5208,0.0],["1999-09-08",1.5387,1.5387,1.5387,1.5387,3500.0],["1999-09-09",1.5208,1.5208,1.5208,1.5208,5600.0],["1999-09-10",1.5208,1.5387,1.5029,1.5208,7700.0],["1999-09-13",1.5029,1.5566,1.5029,1.5208,4500.0],["1999-09-14",1.5208,1.5208,1.5208,1.5208,200.0],["1999-09-15",1.5208,1.5566,1.5208,1.5566,1800.0],["1999-09-16",1.5566,1.5566,1.5566,1.5566,0.0],["1999-09-17",1.5566,1.5566,1.5566,1.5566,0.0],["1999-09-20",1.5387,1.5387,1.5208,1.5208,1700.0],["1999-09-21",1.5029,1.5029,1.5029,1.5029,12600.0],["1999-09-22",1.5208,1.5387,1.5029,1.5387,3900.0],["1999-09-23",1.5208,1.5208,1.5208,1.5208,22600.0],["1999-09-24",1.5029,1.5387,1.5029,1.5029,14500.0],["1999-09-27",1.485,1.485,1.485,1.485,600.0],["1999-09-28",1.4835,1.5385,1.4835,1.4835,18100.0],["1999-09-29",1.5018,1.5385,1.5018,1.5385,4200.0],["1999-09-30",1.5385,1.5385,1.5385,1.5385,0.0],["1999-10-01",1.5018,1.5018,1.4652,1.4652,4900.0],["1999-10-04",1.5018,1.5018,1.5018,1.5018,17700.0],["1999-10-05",1.5018,1.5018,1.4835,1.4835,5000.0],["1999-10-06",1.4652,1.5202,1.4652,1.5202,3600.0],["1999-10-07",1.5018,1.5018,1.5018,1.5018,4400.0],["1999-10-08",1.5018,1.5018,1.5018,1.5018,1000.0],["1999-10-11",1.4835,1.4835,1.4286,1.4652,22400.0],["1999-10-12",1.4652,1.4652,1.4652,1.4652,38500.0],["1999-10-13",1.4286,1.4652,1.4286,1.4652,3000.0],["1999-10-14",1.4469,1.4469,1.4469,1.4469,1800.0],["1999-10-15",1.4469,1.4652,1.4469,1.4469,6700.0],["1999-10-18",1.4652,1.4835,1.4652,1.4652,2300.0],["1999-10-19",1.4286,1.4469,1.4286,1.4469,16600.0],["1999-10-20",1.4286,1.4469,1.4286,1.4469,22800.0],["1999-10-21",1.4469,1.4469,1.4286,1.4286,9200.0],["1999-10-22",1.4286,1.4286,1.4286,1.4286,25100.0],["1999-10-25",1.4286,1.4652,1.4286,1.4652,16100.0],["1999-10-26",1.4652,1.4652,1.4286,1.4286,12500.0],["1999-10-27",1.4103,1.4103,1.4103,1.4103,1000.0],["1999-10-28",1.4286,1.4835,1.4286,1.4652,19000.0],["1999-10-29",1.4652,1.5018,1.4652,1.4835,6600.0],["1999-11-01",1.4652,1.4652,1.4286,1.4286,10800.0],["1999-11-02",1.4286,1.4652,1.4286,1.4652,1000.0],["1999-11-03",1.4652,1.4835,1.4652,1.4652,3800.0],["1999-11-04",1.4835,1.5018,1.4835,1.5018,6100.0],["1999-11-05",1.4835,1.4835,1.4835,1.4835,1000.0],["1999-11-08",1.4652,1.4835,1.4652,1.4652,5900.0],["1999-11-09",1.4652,1.4652,1.4652,1.4652,400.0],["1999-11-10",1.4652,1.4835,1.4652,1.4835,2400.0],["1999-11-11",1.4652,1.5568,1.4652,1.5202,8600.0],["1999-11-12",1.5202,1.5202,1.4652,1.4652,14000.0],["1999-11-15",1.4652,1.4835,1.4286,1.4835,26200.0],["1999-11-16",1.4652,1.5202,1.4652,1.5018,4500.0],["1999-11-17",1.4652,1.4652,1.4652,1.4652,1300.0],["1999-11-18",1.4652,1.4652,1.4652,1.4652,12200.0],["1999-11-19",1.4652,1.4652,1.4469,1.4469,4000.0],["1999-11-22",1.4652,1.5385,1.4286,1.4286,78700.0],["1999-11-23",1.4103,1.4286,1.4103,1.4286,10000.0],["1999-11-24",1.4103,1.4103,1.4103,1.4103,5200.0],["1999-11-26",1.4103,1.4103,1.4103,1.4103,200.0],["1999-11-29",1.4286,1.4286,1.4286,1.4286,14900.0],["1999-11-30",1.4286,1.4286,1.392,1.392,24700.0],["1999-12-01",1.4103,1.4286,1.4103,1.4286,51000.0],["1999-12-02",1.4286,1.4286,1.4286,1.4286,3000.0],["1999-12-03",1.4286,1.4286,1.4286,1.4286,13900.0],["1999-12-06",1.4286,1.4469,1.4103,1.4103,29900.0],["1999-12-07",1.4103,1.4103,1.392,1.392,11100.0],["1999-12-08",1.392,1.392,1.392,1.392,4800.0],["1999-12-09",1.392,1.392,1.2821,1.3187,22600.0],["1999-12-10",1.3553,1.392,1.3553,1.392,2900.0],["1999-12-13",1.392,1.392,1.337,1.3553,14900.0],["1999-12-14",1.3553,1.392,1.337,1.3736,28400.0],["1999-12-15",1.3736,1.4286,1.3736,1.392,5200.0],["1999-12-16",1.392,1.4103,1.392,1.4103,6200.0],["1999-12-17",1.4286,1.4286,1.4103,1.4103,86200.0],["1999-12-20",1.4103,1.4286,1.3553,1.3553,28300.0],["1999-12-21",1.3553,1.4286,1.3553,1.4103,17000.0],["1999-12-22",1.392,1.4469,1.3736,1.392,28500.0],["1999-12-23",1.3553,1.4103,1.3553,1.392,11200.0],["1999-12-27",1.392,1.4103,1.3736,1.3736,22300.0],["1999-12-28",1.3736,1.3736,1.3553,1.3553,26500.0],["1999-12-29",1.3538,1.4102,1.3538,1.3538,31100.0],["1999-12-30",1.3538,1.3538,1.3538,1.3538,33200.0],["1999-12-31",1.3914,1.4102,1.3914,1.3914,22400.0],["2000-01-03",1.3538,1.4666,1.3538,1.4666,52000.0],["2000-01-04",1.429,1.4478,1.429,1.4478,3000.0],["2000-01-05",1.4478,1.4854,1.4478,1.4854,2400.0],["2000-01-06",1.4854,1.4854,1.4854,1.4854,0.0],["2000-01-07",1.4854,1.5042,1.4478,1.4854,22900.0],["2000-01-10",1.4854,1.523,1.4854,1.5042,23000.0],["2000-01-11",1.5042,1.5418,1.5042,1.5418,22900.0],["2000-01-12",1.523,1.5418,1.5042,1.5042,9100.0],["2000-01-13",1.4854,1.5607,1.4854,1.5607,9700.0],["2000-01-14",1.523,1.5607,1.523,1.5607,17800.0],["2000-01-18",1.523,1.5983,1.523,1.5795,23200.0],["2000-01-19",1.5418,1.6171,1.5042,1.5418,8000.0],["2000-01-20",1.5418,1.5418,1.5418,1.5418,27500.0],["2000-01-21",1.523,1.6171,1.523,1.5607,38100.0],["2000-01-24",1.5418,1.5418,1.523,1.5418,63300.0],["2000-01-25",1.5418,1.5418,1.5418,1.5418,18200.0],["2000-01-26",1.5418,1.5607,1.5418,1.5607,5000.0],["2000-01-27",1.5418,1.5418,1.5418,1.5418,18900.0],["2000-01-28",1.523,1.523,1.5042,1.523,21200.0],["2000-01-31",1.5042,1.523,1.5042,1.523,40800.0],["2000-02-01",1.5042,1.5042,1.5042,1.5042,1600.0],["2000-02-02",1.5042,1.5042,1.5042,1.5042,11600.0],["2000-02-03",1.5042,1.5042,1.5042,1.5042,4100.0],["2000-02-04",1.5042,1.5042,1.5042,1.5042,1000.0],["2000-02-07",1.523,1.523,1.523,1.523,1800.0],["2000-02-08",1.5795,1.5795,1.5795,1.5795,24600.0],["2000-02-09",1.5795,1.5795,1.5607,1.5795,6600.0],["2000-02-10",1.5795,1.5795,1.5795,1.5795,1200.0],["2000-02-11",1.5418,1.5418,1.523,1.5418,16900.0],["2000-02-14",1.523,1.523,1.523,1.523,4900.0],["2000-02-15",1.523,1.5607,1.523,1.5607,4700.0],["2000-02-16",1.523,1.5607,1.523,1.523,4800.0],["2000-02-17",1.523,1.523,1.523,1.523,0.0],["2000-02-18",1.523,1.523,1.523,1.523,1000.0],["2000-02-22",1.523,1.523,1.523,1.523,1100.0],["2000-02-23",1.5607,1.5607,1.523,1.523,6200.0],["2000-02-24",1.523,1.523,1.523,1.523,100.0],["2000-02-25",1.523,1.523,1.5042,1.523,2200.0],["2000-02-28",1.523,1.523,1.523,1.523,2000.0],["2000-02-29",1.523,1.5607,1.523,1.523,62500.0],["2000-03-01",1.523,1.523,1.523,1.523,4100.0],["2000-03-02",1.523,1.5418,1.523,1.5418,8800.0],["2000-03-03",1.5418,1.5418,1.523,1.523,4300.0],["2000-03-06",1.523,1.523,1.523,1.523,2800.0],["2000-03-07",1.523,1.523,1.523,1.523,4500.0],["2000-03-08",1.523,1.523,1.523,1.523,3000.0],["2000-03-09",1.5042,1.523,1.5042,1.523,17900.0],["2000-03-10",1.523,1.6359,1.523,1.6359,44000.0],["2000-03-13",1.6359,1.6547,1.6171,1.6171,28100.0],["2000-03-14",1.5795,1.6171,1.5795,1.6171,2100.0],["2000-03-15",1.6171,1.6171,1.6171,1.6171,5000.0],["2000-03-16",1.6171,1.6171,1.6171,1.6171,1400.0],["2000-03-17",1.6171,1.6171,1.5983,1.5983,46400.0],["2000-03-20",1.6547,1.6547,1.6171,1.6171,15600.0],["2000-03-21",1.6547,1.6923,1.6359,1.6359,9700.0],["2000-03-22",1.6359,1.6359,1.6359,1.6359,1500.0],["2000-03-23",1.6171,1.6171,1.5795,1.5983,9700.0],["2000-03-24",1.5607,1.5795,1.5607,1.5795,5600.0],["2000-03-27",1.5795,1.5795,1.5795,1.5795,3100.0],["2000-03-28",1.5607,1.5795,1.5607,1.5795,3400.0],["2000-03-29",1.5972,1.5972,1.5972,1.5972,3700.0],["2000-03-30",1.5779,1.5779,1.5779,1.5779,2500.0],["2000-03-31",1.6164,1.6164,1.6164,1.6164,7800.0],["2000-04-03",1.6164,1.6164,1.6164,1.6164,3600.0],["2000-04-04",1.5972,1.5972,1.5972,1.5972,2500.0],["2000-04-05",1.6164,1.6164,1.6164,1.6164,1500.0],["2000-04-06",1.6164,1.6549,1.6164,1.6549,5900.0],["2000-04-07",1.6549,1.6549,1.6549,1.6549,300.0],["2000-04-10",1.6934,1.6934,1.6549,1.6549,15700.0],["2000-04-11",1.6164,1.6356,1.6164,1.6164,7300.0],["2000-04-12",1.6356,1.6741,1.6356,1.6549,2000.0],["2000-04-13",1.6549,1.6549,1.6549,1.6549,0.0],["2000-04-14",1.6549,1.6741,1.6549,1.6741,3300.0],["2000-04-17",1.6741,1.6934,1.6549,1.6934,18300.0],["2000-04-18",1.6549,1.7319,1.6549,1.7319,6000.0],["2000-04-19",1.7319,1.7511,1.7319,1.7511,13800.0],["2000-04-20",1.7511,1.8281,1.7319,1.7896,21300.0],["2000-04-24",1.8281,1.8858,1.8281,1.8473,10200.0],["2000-04-25",1.8858,1.8858,1.7896,1.7896,17000.0],["2000-04-26",1.7896,1.7896,1.7896,1.7896,1100.0],["2000-04-27",1.7703,1.7703,1.7703,1.7703,2900.0],["2000-04-28",1.8088,1.8473,1.7896,1.7896,1400.0],["2000-05-01",1.8088,1.8088,1.8088,1.8088,400.0],["2000-05-02",1.7896,1.7896,1.7703,1.7703,2900.0],["2000-05-03",1.7703,1.7703,1.7703,1.7703,100.0],["2000-05-04",1.7703,1.7896,1.7511,1.7896,3600.0],["2000-05-05",1.7511,1.7511,1.7511,1.7511,1000.0],["2000-05-08",1.6741,1.7896,1.6741,1.7896,12900.0],["2000-05-09",1.7896,1.8088,1.7511,1.8088,8600.0],["2000-05-10",1.8088,1.8088,1.7703,1.7896,4000.0],["2000-05-11",1.7511,1.7511,1.7511,1.7511,5600.0],["2000-05-12",1.7319,1.7511,1.7319,1.7319,5700.0],["2000-05-15",1.7319,1.7319,1.7319,1.7319,200.0],["2000-05-16",1.7319,1.7319,1.7319,1.7319,700.0],["2000-05-17",1.7126,1.7126,1.7126,1.7126,1000.0],["2000-05-18",1.7511,1.7896,1.7511,1.7896,2600.0],["2000-05-19",1.7511,1.8088,1.7126,1.7126,7300.0],["2000-05-22",1.8088,1.8088,1.7703,1.7703,9300.0],["2000-05-23",1.7896,1.8473,1.7703,1.8473,10300.0],["2000-05-24",1.8473,1.8473,1.8473,1.8473,45900.0],["2000-05-25",1.8088,1.8088,1.8088,1.8088,2700.0],["2000-05-26",1.7703,1.7703,1.7511,1.7511,3400.0],["2000-05-30",1.7703,1.8473,1.7703,1.8473,6500.0],["2000-05-31",1.8666,1.8666,1.8281,1.8281,5000.0],["2000-06-01",1.8088,1.8088,1.8088,1.8088,1700.0],["2000-06-02",1.7896,1.8281,1.7896,1.8281,2000.0],["2000-06-05",1.8281,1.8281,1.8281,1.8281,100.0],["2000-06-06",1.8281,1.8281,1.8281,1.8281,400.0],["2000-06-07",1.8281,1.8281,1.7896,1.7896,1800.0],["2000-06-08",1.8281,1.8281,1.8281,1.8281,500.0],["2000-06-09",1.8281,1.8281,1.8281,1.8281,1200.0],["2000-06-12",1.8088,1.8281,1.7896,1.8281,4100.0],["2000-06-13",1.8088,1.8088,1.8088,1.8088,1000.0],["2000-06-14",1.8088,1.8088,1.7319,1.7319,3100.0],["2000-06-15",1.7319,1.7703,1.7319,1.7511,2200.0],["2000-06-16",1.7703,1.7703,1.7703,1.7703,200.0],["2000-06-19",1.8088,1.8088,1.8088,1.8088,1300.0],["2000-06-20",1.8281,1.8281,1.8281,1.8281,100.0],["2000-06-21",1.8281,1.8281,1.8281,1.8281,1600.0],["2000-06-22",1.8281,1.8473,1.8088,1.8088,52400.0],["2000-06-23",1.8088,1.8088,1.7703,1.7703,1200.0],["2000-06-26",1.7703,1.7703,1.7511,1.7511,700.0],["2000-06-27",1.7511,1.8281,1.7511,1.8088,42000.0],["2000-06-28",1.7876,1.7876,1.7876,1.7876,800.0],["2000-06-29",1.7876,1.7876,1.7876,1.7876,1100.0],["2000-06-30",1.7876,1.7876,1.7876,1.7876,3300.0],["2000-07-03",1.7876,1.7876,1.7876,1.7876,0.0],["2000-07-05",1.8269,1.8269,1.8073,1.8073,4500.0],["2000-07-06",1.8465,1.8465,1.8073,1.8073,2500.0],["2000-07-07",1.8465,1.8465,1.8465,1.8465,1400.0],["2000-07-10",1.8465,1.8465,1.8465,1.8465,0.0],["2000-07-11",1.8269,1.8269,1.8269,1.8269,4300.0],["2000-07-12",1.8662,1.8662,1.8465,1.8465,16000.0],["2000-07-13",1.8662,1.8662,1.8269,1.8662,9000.0],["2000-07-14",1.8662,1.8858,1.8465,1.8465,2500.0],["2000-07-17",1.8269,1.9055,1.8269,1.9055,11200.0],["2000-07-18",1.9055,1.9251,1.9055,1.9251,600.0],["2000-07-19",1.9055,1.9055,1.9055,1.9055,1000.0],["2000-07-20",1.8858,1.8858,1.8858,1.8858,7400.0],["2000-07-21",1.8662,1.8662,1.8662,1.8662,400.0],["2000-07-24",1.8662,1.8662,1.8662,1.8662,3200.0],["2000-07-25",1.8269,1.8269,1.8269,1.8269,400.0],["2000-07-26",1.8269,1.8269,1.8269,1.8269,700.0],["2000-07-27",1.8269,1.8269,1.8269,1.8269,0.0],["2000-07-28",1.8269,1.8269,1.8269,1.8269,0.0],["2000-07-31",1.8269,1.8465,1.8269,1.8465,1000.0],["2000-08-01",1.8465,1.8465,1.8269,1.8269,2700.0],["2000-08-02",1.8269,1.8269,1.8269,1.8269,1800.0],["2000-08-03",1.8269,1.8662,1.8269,1.8465,5300.0],["2000-08-04",1.8073,1.8269,1.8073,1.8269,800.0],["2000-08-07",1.8269,1.8465,1.8269,1.8465,3400.0],["2000-08-08",1.8269,1.8269,1.8269,1.8269,1000.0],["2000-08-09",1.8465,1.8662,1.8269,1.8269,6100.0],["2000-08-10",1.8269,1.8269,1.8269,1.8269,5500.0],["2000-08-11",1.8662,1.8858,1.8662,1.8858,80900.0],["2000-08-14",1.8858,1.8858,1.8858,1.8858,4000.0],["2000-08-15",1.8465,1.8858,1.8465,1.8858,6700.0],["2000-08-16",1.9055,1.9055,1.8858,1.9055,53600.0],["2000-08-17",1.9251,1.9251,1.8858,1.8858,4700.0],["2000-08-18",1.8662,1.9055,1.8662,1.8858,1900.0],["2000-08-21",1.8858,1.9055,1.8858,1.9055,3900.0],["2000-08-22",1.8858,1.8858,1.8858,1.8858,3200.0],["2000-08-23",1.8858,1.8858,1.8662,1.8858,2600.0],["2000-08-24",1.8662,1.8858,1.8662,1.8662,3400.0],["2000-08-25",1.8662,1.8662,1.8662,1.8662,2500.0],["2000-08-28",1.8662,1.9055,1.8662,1.9055,4500.0],["2000-08-29",1.9055,1.9055,1.9055,1.9055,8200.0],["2000-08-30",1.9055,1.9055,1.9055,1.9055,7800.0],["2000-08-31",1.9055,1.9055,1.9055,1.9055,5400.0],["2000-09-01",1.9055,1.9055,1.9055,1.9055,8600.0],["2000-09-05",1.9055,1.9055,1.8858,1.9055,29400.0],["2000-09-06",1.9055,1.9055,1.9055,1.9055,2000.0],["2000-09-07",1.9055,1.9055,1.9055,1.9055,0.0],["2000-09-08",1.9251,1.9251,1.9251,1.9251,41600.0],["2000-09-11",1.9251,1.9251,1.9251,1.9251,4100.0],["2000-09-12",1.9251,1.9251,1.9251,1.9251,107100.0],["2000-09-13",1.9251,1.9448,1.9251,1.9448,23400.0],["2000-09-14",1.9251,1.9644,1.9251,1.9644,2400.0],["2000-09-15",1.9644,1.9644,1.9251,1.9251,11800.0],["2000-09-18",1.9251,1.9251,1.9251,1.9251,300.0],["2000-09-19",1.9251,1.9251,1.9251,1.9251,7900.0],["2000-09-20",1.9448,1.9644,1.9251,1.9448,4600.0],["2000-09-21",1.9251,1.9251,1.9055,1.9251,1700.0],["2000-09-22",1.9251,1.9251,1.8858,1.8858,6000.0],["2000-09-25",1.8858,1.8858,1.8858,1.8858,8800.0],["2000-09-26",1.8662,1.8662,1.8662,1.8662,200.0],["2000-09-27",1.9448,1.9448,1.9047,1.9047,300.0],["2000-09-28",1.8646,1.9047,1.8646,1.8646,10900.0],["2000-09-29",1.8646,1.8646,1.8646,1.8646,2700.0],["2000-10-02",1.8646,1.8646,1.8646,1.8646,100.0],["2000-10-03",1.8445,1.8445,1.8044,1.8044,42500.0],["2000-10-04",1.8044,1.8445,1.8044,1.8245,47400.0],["2000-10-05",1.8245,1.8245,1.8245,1.8245,3200.0],["2000-10-06",1.8044,1.8245,1.8044,1.8245,2100.0],["2000-10-09",1.8245,1.8245,1.8245,1.8245,600.0],["2000-10-10",1.8445,1.9047,1.8445,1.8846,23300.0],["2000-10-11",1.8646,1.9047,1.8646,1.9047,4300.0],["2000-10-12",1.8646,1.8846,1.8646,1.8846,1400.0],["2000-10-13",1.8646,1.9047,1.8646,1.9047,4400.0],["2000-10-16",1.9047,1.9247,1.8846,1.9047,28200.0],["2000-10-17",1.8646,1.8646,1.8646,1.8646,2000.0],["2000-10-18",1.8445,1.9047,1.8245,1.8245,8700.0],["2000-10-19",1.8245,1.8245,1.8245,1.8245,0.0],["2000-10-20",1.8445,1.8445,1.8445,1.8445,100.0],["2000-10-23",1.8445,1.8445,1.8445,1.8445,2100.0],["2000-10-24",1.8445,1.8445,1.8445,1.8445,100.0],["2000-10-25",1.8445,1.8445,1.8245,1.8245,900.0],["2000-10-26",1.8044,1.8245,1.8044,1.8245,2700.0],["2000-10-27",1.8044,1.8245,1.8044,1.8245,400.0],["2000-10-30",1.8245,1.8445,1.8245,1.8445,4400.0],["2000-10-31",1.8846,1.8846,1.8846,1.8846,2500.0],["2000-11-01",1.8846,1.8846,1.8846,1.8846,1200.0],["2000-11-02",1.8445,1.8445,1.8445,1.8445,400.0],["2000-11-03",1.8445,1.8445,1.8445,1.8445,0.0],["2000-11-06",1.9047,1.9047,1.9047,1.9047,1300.0],["2000-11-07",1.9047,1.9247,1.9047,1.9247,59100.0],["2000-11-08",1.9247,1.9247,1.9047,1.9047,26400.0],["2000-11-09",1.9047,1.9247,1.8846,1.8846,23100.0],["2000-11-10",1.8846,1.8846,1.8846,1.8846,0.0],["2000-11-13",1.8846,1.9047,1.8846,1.9047,9600.0],["2000-11-14",1.9047,1.9047,1.8646,1.8646,5300.0],["2000-11-15",1.8646,1.8646,1.8646,1.8646,100.0],["2000-11-16",1.8646,1.8646,1.8245,1.8445,11300.0],["2000-11-17",1.8445,1.8846,1.8445,1.8646,10700.0],["2000-11-20",1.9047,1.9047,1.8646,1.8646,23000.0],["2000-11-21",1.8846,1.8846,1.8646,1.8646,9000.0],["2000-11-22",1.8646,1.9047,1.8646,1.8846,29000.0],["2000-11-24",1.8846,1.9247,1.8846,1.9247,44700.0],["2000-11-27",1.8846,1.8846,1.8445,1.8646,12500.0],["2000-11-28",1.8445,1.8646,1.8245,1.8646,3700.0],["2000-11-29",1.8445,1.8445,1.8245,1.8245,5500.0],["2000-11-30",1.8245,1.8846,1.8245,1.8846,3300.0],["2000-12-01",1.8646,1.9247,1.8646,1.8846,34500.0],["2000-12-04",1.9247,1.9247,1.8646,1.8846,7700.0],["2000-12-05",1.9247,1.9247,1.8846,1.8846,54600.0],["2000-12-06",1.9247,1.9247,1.8846,1.8846,16900.0],["2000-12-07",1.8846,1.8846,1.8846,1.8846,4500.0],["2000-12-08",1.9047,1.9448,1.8846,1.9448,29600.0],["2000-12-11",1.9648,1.9648,1.9247,1.9648,54900.0],["2000-12-12",1.9648,1.9648,1.9247,1.9247,18100.0],["2000-12-13",1.9648,1.9648,1.9448,1.9448,1700.0],["2000-12-14",1.9247,1.9247,1.9247,1.9247,3100.0],["2000-12-15",1.9247,1.9648,1.9247,1.9648,63300.0],["2000-12-18",1.9648,1.9849,1.9448,1.9448,10800.0],["2000-12-19",1.9648,1.9648,1.9047,1.9047,8200.0],["2000-12-20",1.9047,1.9247,1.8846,1.8846,3300.0],["2000-12-21",1.8846,1.8846,1.8445,1.8646,3400.0],["2000-12-22",1.8646,1.8646,1.8646,1.8646,1700.0],["2000-12-26",1.8646,1.9247,1.8646,1.9247,6600.0],["2000-12-27",1.9231,1.9436,1.8617,1.8617,4300.0],["2000-12-28",1.8822,1.8822,1.8822,1.8822,1000.0],["2000-12-29",1.9026,1.9231,1.8003,1.8413,29500.0],["2001-01-02",1.8822,1.8822,1.8617,1.8822,2200.0],["2001-01-03",1.8822,1.9026,1.8822,1.9026,2400.0],["2001-01-04",1.9436,1.964,1.8822,1.8822,7500.0],["2001-01-05",1.9231,1.9231,1.9231,1.9231,5800.0],["2001-01-08",1.9231,1.9231,1.9231,1.9231,0.0],["2001-01-09",1.9231,1.9231,1.9231,1.9231,800.0],["2001-01-10",1.9436,1.964,1.9436,1.964,1300.0],["2001-01-11",1.964,2.0049,1.964,1.9845,5700.0],["2001-01-12",1.9436,1.9845,1.9436,1.964,10500.0],["2001-01-16",1.9845,1.9845,1.9436,1.964,4800.0],["2001-01-17",1.9845,1.9845,1.964,1.964,2500.0],["2001-01-18",2.0049,2.0049,1.964,1.964,9000.0],["2001-01-19",1.9845,1.9845,1.964,1.964,4200.0],["2001-01-22",1.964,1.964,1.964,1.964,3200.0],["2001-01-23",2.0049,2.0049,1.964,1.9845,15700.0],["2001-01-24",2.0254,2.0458,2.0254,2.0458,8800.0],["2001-01-25",2.0663,2.0868,2.0663,2.0868,3700.0],["2001-01-26",2.1277,2.1277,2.1072,2.1072,8600.0],["2001-01-29",2.1277,2.1768,2.0949,2.1342,7000.0],["2001-01-30",2.1833,2.2914,2.1833,2.2455,21700.0],["2001-01-31",2.275,2.2881,2.1277,2.1768,10500.0],["2001-02-01",2.1932,2.2881,2.1932,2.2586,6700.0],["2001-02-02",2.2128,2.2586,2.1931,2.2095,11900.0],["2001-02-05",2.2095,2.2095,2.144,2.1604,5900.0],["2001-02-06",2.1604,2.1932,2.1604,2.1899,5600.0],["2001-02-07",2.1899,2.1931,2.1604,2.1604,14300.0],["2001-02-08",2.144,2.144,2.0949,2.0949,1200.0],["2001-02-09",2.1113,2.1113,2.0131,2.0295,9400.0],["2001-02-12",2.0131,2.0131,2.0131,2.0131,400.0],["2001-02-13",1.964,1.9804,1.964,1.9804,5100.0],["2001-02-14",2.0458,2.0622,2.0131,2.0622,11400.0],["2001-02-15",2.0622,2.108,2.0622,2.0622,1000.0],["2001-02-16",2.072,2.1277,2.072,2.1277,400.0],["2001-02-20",2.0949,2.1277,2.0949,2.1244,2800.0],["2001-02-21",2.0949,2.0949,2.0949,2.0949,500.0],["2001-02-22",2.1113,2.1113,2.0458,2.0458,10400.0],["2001-02-23",2.0295,2.0295,2.0295,2.0295,2300.0],["2001-02-26",2.0786,2.0982,2.0786,2.0982,2700.0],["2001-02-27",2.1048,2.1048,2.0458,2.0458,3600.0],["2001-02-28",2.0295,2.0295,2.0295,2.0295,300.0],["2001-03-01",2.0131,2.0131,2.0131,2.0131,2200.0],["2001-03-02",2.0131,2.0131,1.9967,1.9967,6900.0],["2001-03-05",1.9673,1.9967,1.964,1.9967,9600.0],["2001-03-06",2.0458,2.1113,2.0458,2.0491,4600.0],["2001-03-07",2.0622,2.0851,2.0164,2.0786,5600.0],["2001-03-08",2.095,2.095,2.0622,2.0622,1600.0],["2001-03-09",2.0786,2.0786,1.9804,1.9869,7700.0],["2001-03-12",2.0197,2.0295,2.0197,2.0295,1800.0],["2001-03-13",1.9967,1.9967,1.9967,1.9967,700.0],["2001-03-14",1.9706,2.0524,1.9706,2.0197,5700.0],["2001-03-15",2.0131,2.0622,2.0131,2.0491,1800.0],["2001-03-16",2.0491,2.0491,2.0098,2.0131,5400.0],["2001-03-19",2.0458,2.1277,2.0458,2.1277,6800.0],["2001-03-20",2.144,2.2095,2.0949,2.0949,7500.0],["2001-03-21",2.1277,2.1277,2.1244,2.1244,4000.0],["2001-03-22",2.095,2.095,2.0622,2.0622,1100.0],["2001-03-23",2.0295,2.0622,1.9967,1.9967,3800.0],["2001-03-26",1.9967,2.0786,1.9967,2.0786,1800.0],["2001-03-27",2.0622,2.0949,2.0622,2.0949,1000.0],["2001-03-28",2.0616,2.0683,2.0349,2.0349,2400.0],["2001-03-29",2.0015,2.0015,2.0015,2.0015,7400.0],["2001-03-30",2.0015,2.1016,2.0015,2.1016,7400.0],["2001-04-02",2.0949,2.1016,2.0849,2.0849,1300.0],["2001-04-03",2.0849,2.0849,2.0849,2.0849,100.0],["2001-04-04",2.0849,2.0849,2.0516,2.0516,2200.0],["2001-04-05",2.0349,2.0516,2.0349,2.0516,1300.0],["2001-04-06",2.0683,2.0683,2.0416,2.0416,4400.0],["2001-04-09",2.0182,2.0182,2.0182,2.0182,2000.0],["2001-04-10",2.0349,2.0749,2.0349,2.0683,1300.0],["2001-04-11",2.0683,2.0683,2.0683,2.0683,0.0],["2001-04-12",2.0516,2.0516,2.0516,2.0516,600.0],["2001-04-16",2.0182,2.0816,2.0182,2.0816,4500.0],["2001-04-17",2.0816,2.1683,2.0816,2.1683,13100.0],["2001-04-18",2.165,2.165,2.1016,2.1016,5800.0],["2001-04-19",2.0849,2.135,2.0349,2.1283,16400.0],["2001-04-20",2.1283,2.135,2.0883,2.1283,5200.0],["2001-04-23",2.1016,2.1016,2.1016,2.1016,900.0],["2001-04-24",2.0849,2.1183,2.0849,2.1016,10400.0],["2001-04-25",2.1183,2.135,2.1183,2.135,2200.0],["2001-04-26",2.1517,2.1517,2.1183,2.135,3400.0],["2001-04-27",2.135,2.1517,2.1316,2.135,1400.0],["2001-04-30",2.1483,2.1517,2.1083,2.1316,5500.0],["2001-05-01",2.1417,2.1517,2.135,2.135,900.0],["2001-05-02",2.1183,2.145,2.1116,2.1383,5300.0],["2001-05-03",2.1383,2.1517,2.1383,2.1517,2300.0],["2001-05-04",2.1183,2.135,2.1183,2.135,2000.0],["2001-05-07",2.1517,2.1517,2.135,2.1517,3600.0],["2001-05-08",2.1517,2.1517,2.1016,2.1183,14900.0],["2001-05-09",2.1517,2.1917,2.0849,2.1917,31200.0],["2001-05-10",2.175,2.2017,2.175,2.2017,45500.0],["2001-05-11",2.2017,2.2184,2.2017,2.2017,34300.0],["2001-05-14",2.2117,2.2284,2.2117,2.2184,17800.0],["2001-05-15",2.2217,2.2517,2.2184,2.2451,51800.0],["2001-05-16",2.2517,2.2684,2.2517,2.2684,23900.0],["2001-05-17",2.2517,2.2851,2.2517,2.2684,19900.0],["2001-05-18",2.2684,2.2684,2.2351,2.2684,27100.0],["2001-05-21",2.2684,2.2684,2.2184,2.2517,10600.0],["2001-05-22",2.2851,2.2851,2.2184,2.2517,9900.0],["2001-05-23",2.2517,2.2517,2.2484,2.2484,8800.0],["2001-05-24",2.2517,2.2684,2.2217,2.2217,33300.0],["2001-05-25",2.2684,2.2951,2.2684,2.2751,11800.0],["2001-05-29",2.2918,2.3351,2.2918,2.3351,14200.0],["2001-05-30",2.3018,2.3351,2.3018,2.3351,16400.0],["2001-05-31",2.3351,2.3351,2.3084,2.3185,42900.0],["2001-06-01",2.3084,2.3084,2.2284,2.2284,25500.0],["2001-06-04",2.205,2.2417,2.205,2.225,9800.0],["2001-06-05",2.2317,2.2684,2.2317,2.2684,11300.0],["2001-06-06",2.2517,2.2684,2.2484,2.2684,9400.0],["2001-06-07",2.2517,2.2684,2.2351,2.2684,13800.0],["2001-06-08",2.2684,2.2684,2.2517,2.2617,27100.0],["2001-06-11",2.2684,2.2684,2.2351,2.2684,23100.0],["2001-06-12",2.2517,2.2684,2.2517,2.2684,14400.0],["2001-06-13",2.2684,2.2684,2.2517,2.2684,6300.0],["2001-06-14",2.2584,2.2684,2.2351,2.2351,6200.0],["2001-06-15",2.2351,2.2351,2.1884,2.2184,11700.0],["2001-06-18",2.2517,2.2684,2.2184,2.2651,15100.0],["2001-06-19",2.2617,2.2617,2.215,2.2217,12200.0],["2001-06-20",2.2217,2.2517,2.2184,2.2517,15100.0],["2001-06-21",2.2351,2.2684,2.225,2.2684,27800.0],["2001-06-22",2.2851,2.2851,2.2718,2.2851,9600.0],["2001-06-25",2.2851,2.2984,2.2651,2.2818,31900.0],["2001-06-26",2.2851,2.2851,2.2617,2.2617,25200.0],["2001-06-27",2.2957,2.3093,2.2583,2.3093,60600.0],["2001-06-28",2.3093,2.3195,2.1565,2.2583,50600.0],["2001-06-29",2.2516,2.4519,2.238,2.3704,348000.0],["2001-07-02",2.3365,2.3365,2.2142,2.2142,32500.0],["2001-07-03",2.2244,2.2414,2.2108,2.238,7300.0],["2001-07-05",2.2414,2.2583,2.2074,2.2074,6900.0],["2001-07-06",2.2074,2.2753,2.2074,2.221,8300.0],["2001-07-09",2.2074,2.2753,2.2074,2.2719,7400.0],["2001-07-10",2.2753,2.2753,2.2448,2.2448,8400.0],["2001-07-11",2.2448,2.3059,2.2448,2.3025,45700.0],["2001-07-12",2.3263,2.3263,2.2414,2.2923,59800.0],["2001-07-13",2.3093,2.3229,2.2583,2.3229,16000.0],["2001-07-16",2.3263,2.3263,2.2244,2.2244,8400.0],["2001-07-17",2.2346,2.3331,2.2346,2.3331,8300.0],["2001-07-18",2.3331,2.3331,2.2889,2.3025,9500.0],["2001-07-19",2.3093,2.3738,2.3093,2.3263,4800.0],["2001-07-20",2.3093,2.367,2.2753,2.2753,9600.0],["2001-07-23",2.2482,2.3161,2.2482,2.2821,9000.0],["2001-07-24",2.2923,2.2923,2.2719,2.2753,2600.0],["2001-07-25",2.2957,2.3331,2.2651,2.3331,4300.0],["2001-07-26",2.3432,2.3432,2.3093,2.3432,7800.0],["2001-07-27",2.3432,2.3772,2.3432,2.3772,10600.0],["2001-07-30",2.3772,2.3772,2.3229,2.3229,3500.0],["2001-07-31",2.3432,2.4281,2.2821,2.2855,12600.0],["2001-08-01",2.3093,2.4214,2.3093,2.3942,14000.0],["2001-08-02",2.384,2.384,2.3432,2.3432,8200.0],["2001-08-03",2.3602,2.3772,2.3331,2.3432,5100.0],["2001-08-06",2.3602,2.4112,2.3602,2.3772,8600.0],["2001-08-07",2.3432,2.3432,2.2074,2.2414,35400.0],["2001-08-08",2.2244,2.3772,2.2176,2.3772,10100.0],["2001-08-09",2.3602,2.3874,2.3432,2.3704,4900.0],["2001-08-10",2.3942,2.3942,2.3432,2.367,3600.0],["2001-08-13",2.3636,2.3636,2.2923,2.3466,11400.0],["2001-08-14",2.3297,2.3942,2.3297,2.3432,6200.0],["2001-08-15",2.3297,2.3772,2.3297,2.3772,3300.0],["2001-08-16",2.3263,2.3772,2.3229,2.3772,4200.0],["2001-08-17",2.3772,2.3772,2.3602,2.3602,2300.0],["2001-08-20",2.3738,2.3772,2.3331,2.3772,6100.0],["2001-08-21",2.3772,2.3874,2.3636,2.3704,29300.0],["2001-08-22",2.3466,2.3738,2.3399,2.3738,4400.0],["2001-08-23",2.3738,2.3772,2.3399,2.3432,6600.0],["2001-08-24",2.3263,2.3704,2.3263,2.3704,5000.0],["2001-08-27",2.3534,2.3602,2.3297,2.3297,1200.0],["2001-08-28",2.3297,2.3568,2.3297,2.3297,1000.0],["2001-08-29",2.3263,2.3772,2.3263,2.3568,6200.0],["2001-08-30",2.3568,2.3568,2.3229,2.35,4700.0],["2001-08-31",2.3466,2.3466,2.3466,2.3466,700.0],["2001-09-04",2.3568,2.3568,2.3093,2.3229,7700.0],["2001-09-05",2.3093,2.3602,2.3093,2.3263,5700.0],["2001-09-06",2.3432,2.3432,2.221,2.2244,8000.0],["2001-09-07",2.2142,2.2346,2.2142,2.2176,4900.0],["2001-09-10",2.2108,2.2108,2.1768,2.1768,8400.0],["2001-09-17",2.2108,2.2108,2.1259,2.1259,5600.0],["2001-09-18",2.1259,2.1599,2.1225,2.1259,8300.0],["2001-09-19",2.1293,2.1395,2.0478,2.1327,22100.0],["2001-09-20",2.1225,2.1259,2.1225,2.1225,5800.0],["2001-09-21",2.1225,2.1259,2.1055,2.1055,13800.0],["2001-09-24",2.1055,2.1293,2.0716,2.1293,4400.0],["2001-09-25",2.1225,2.1395,2.0852,2.0852,26600.0],["2001-09-26",2.0782,2.0782,2.009,2.0471,7800.0],["2001-09-27",2.0263,2.1614,2.009,2.1614,5600.0],["2001-09-28",2.1475,2.286,2.1475,2.2479,14800.0],["2001-10-01",2.2341,2.286,2.1856,2.2168,8200.0],["2001-10-02",2.2168,2.2168,2.1995,2.1995,400.0],["2001-10-03",2.1821,2.2064,2.1648,2.1821,10400.0],["2001-10-04",2.1821,2.1856,2.1787,2.1821,36700.0],["2001-10-05",2.1717,2.1821,2.1648,2.1648,10400.0],["2001-10-08",2.1821,2.1821,2.1648,2.1752,3100.0],["2001-10-09",2.1821,2.1821,2.1648,2.1821,9900.0],["2001-10-10",2.1683,2.1821,2.1302,2.1787,12700.0],["2001-10-11",2.1821,2.1821,2.1648,2.1752,21300.0],["2001-10-12",2.1787,2.1787,2.1683,2.1752,1600.0],["2001-10-15",2.1787,2.1787,2.1717,2.1787,2300.0],["2001-10-16",2.1821,2.1821,2.1683,2.1821,6300.0],["2001-10-17",2.1683,2.1787,2.1683,2.1683,1200.0],["2001-10-18",2.1683,2.1717,2.151,2.1648,14200.0],["2001-10-19",2.1648,2.1821,2.1648,2.1821,4700.0],["2001-10-22",2.1821,2.1821,2.1787,2.1821,4300.0],["2001-10-23",2.1821,2.1821,2.1648,2.1787,2500.0],["2001-10-24",2.1821,2.2272,2.1683,2.1683,5000.0],["2001-10-25",2.1821,2.2168,2.1648,2.2168,15800.0],["2001-10-26",2.2168,2.2168,2.1579,2.1614,9400.0],["2001-10-29",2.1787,2.1787,2.1302,2.1475,7100.0],["2001-10-30",2.1752,2.1752,2.1475,2.1579,2800.0],["2001-10-31",2.1475,2.1648,2.1406,2.1614,2700.0],["2001-11-01",2.1579,2.1821,2.1579,2.1821,6600.0],["2001-11-02",2.1821,2.1821,2.1683,2.1683,4200.0],["2001-11-05",2.1821,2.2064,2.1544,2.2064,55400.0],["2001-11-06",2.241,2.241,2.151,2.2098,28400.0],["2001-11-07",2.2168,2.2514,2.2168,2.2168,9800.0],["2001-11-08",2.2133,2.2237,2.1406,2.1475,19700.0],["2001-11-09",2.1302,2.1752,2.1302,2.1475,8700.0],["2001-11-12",2.1475,2.1821,2.1475,2.1787,5500.0],["2001-11-13",2.1648,2.1787,2.1648,2.1648,3900.0],["2001-11-14",2.1821,2.2029,2.1648,2.1648,5700.0],["2001-11-15",2.1648,2.2237,2.1614,2.2168,14500.0],["2001-11-16",2.2479,2.3034,2.2479,2.2687,4900.0],["2001-11-19",2.2653,2.2653,2.2341,2.2514,7000.0],["2001-11-20",2.2514,2.2618,2.1891,2.1891,13400.0],["2001-11-21",2.1544,2.1856,2.1475,2.1787,17800.0],["2001-11-23",2.2064,2.2064,2.1648,2.1787,1100.0],["2001-11-26",2.1648,2.196,2.1614,2.1648,8600.0],["2001-11-27",2.1475,2.2029,2.1475,2.1614,7400.0],["2001-11-28",2.1579,2.1648,2.1475,2.1475,7200.0],["2001-11-29",2.1579,2.2029,2.151,2.2029,18400.0],["2001-11-30",2.1683,2.1995,2.1648,2.1821,11200.0],["2001-12-03",2.1683,2.1683,2.151,2.151,26800.0],["2001-12-04",2.1163,2.1821,2.1163,2.1821,14300.0],["2001-12-05",2.2168,2.2341,2.1579,2.1648,21100.0],["2001-12-06",2.1821,2.2168,2.1614,2.1648,9400.0],["2001-12-07",2.1648,2.2168,2.1579,2.1648,21000.0],["2001-12-10",2.1717,2.1821,2.1302,2.1648,7100.0],["2001-12-11",2.1579,2.1648,2.1302,2.1475,12200.0],["2001-12-12",2.1198,2.1648,2.1198,2.1648,1700.0],["2001-12-13",2.1648,2.1648,2.1163,2.1163,4800.0],["2001-12-14",2.1198,2.1475,2.0921,2.1302,8500.0],["2001-12-17",2.1129,2.1821,2.1129,2.1821,9300.0],["2001-12-18",2.1821,2.2376,2.1648,2.2306,11500.0],["2001-12-19",2.2168,2.2306,2.1683,2.1683,4700.0],["2001-12-20",2.1856,2.241,2.1856,2.1995,12800.0],["2001-12-21",2.2341,2.2514,2.2098,2.2514,48200.0],["2001-12-24",2.2514,2.2583,2.2514,2.2583,3300.0],["2001-12-26",2.2583,2.2999,2.2549,2.2618,6900.0],["2001-12-27",2.2865,2.3465,2.2583,2.2759,17200.0],["2001-12-28",2.29,2.2936,2.2653,2.2759,4400.0],["2001-12-31",2.3818,2.3818,2.2406,2.2406,20300.0],["2002-01-02",2.2442,2.3288,2.1877,2.2724,35700.0],["2002-01-03",2.2971,2.3571,2.2936,2.3288,16400.0],["2002-01-04",2.3112,2.3465,2.3077,2.3183,16100.0],["2002-01-07",2.3288,2.343,2.223,2.223,8800.0],["2002-01-08",2.2583,2.2936,2.1983,2.2936,27300.0],["2002-01-09",2.3112,2.3465,2.2618,2.2618,15200.0],["2002-01-10",2.2618,2.3112,2.2618,2.2936,8800.0],["2002-01-11",2.3288,2.343,2.3006,2.3112,7300.0],["2002-01-14",2.2406,2.3147,2.2406,2.2547,33300.0],["2002-01-15",2.2583,2.3112,2.2583,2.2936,10400.0],["2002-01-16",2.2936,2.3041,2.2583,2.2618,19900.0],["2002-01-17",2.2936,2.2936,2.223,2.2406,54800.0],["2002-01-18",2.2583,2.2971,2.2265,2.23,5600.0],["2002-01-22",2.2371,2.2583,2.2371,2.2512,36600.0],["2002-01-23",2.2512,2.2583,2.2512,2.2583,22400.0],["2002-01-24",2.2689,2.2689,2.2477,2.2477,7300.0],["2002-01-25",2.2477,2.2477,2.23,2.23,7800.0],["2002-01-28",2.2336,2.2583,2.2336,2.2512,11300.0],["2002-01-29",2.2618,2.2618,2.2442,2.2583,12200.0],["2002-01-30",2.2442,2.2865,2.2406,2.2618,7000.0],["2002-01-31",2.23,2.2936,2.2265,2.2936,13400.0],["2002-02-01",2.2583,2.2865,2.2583,2.2583,12000.0],["2002-02-04",2.2583,2.2583,2.1877,2.1983,12500.0],["2002-02-05",2.2053,2.2053,2.1736,2.1983,10900.0],["2002-02-06",2.1877,2.223,2.1877,2.2053,23000.0],["2002-02-07",2.223,2.2865,2.1948,2.1948,14800.0],["2002-02-08",2.1912,2.2089,2.1736,2.2089,7400.0],["2002-02-11",2.2406,2.2406,2.2018,2.2195,7000.0],["2002-02-12",2.2371,2.2371,2.1983,2.2159,4900.0],["2002-02-13",2.1983,2.2053,2.1877,2.2018,3200.0],["2002-02-14",2.223,2.223,2.1736,2.1912,33200.0],["2002-02-15",2.1912,2.2053,2.1736,2.2053,13000.0],["2002-02-19",2.2053,2.223,2.1736,2.1806,11300.0],["2002-02-20",2.1842,2.2794,2.1842,2.2794,15400.0],["2002-02-21",2.2442,2.2477,2.1877,2.1877,7900.0],["2002-02-22",2.1877,2.2583,2.1877,2.223,14700.0],["2002-02-25",2.223,2.223,2.1948,2.2124,10300.0],["2002-02-26",2.2124,2.2195,2.1877,2.2195,5200.0],["2002-02-27",2.2195,2.2195,2.1948,2.2159,6400.0],["2002-02-28",2.2159,2.2159,2.1912,2.1983,5000.0],["2002-03-01",2.1877,2.223,2.1877,2.2159,9700.0],["2002-03-04",2.2159,2.2583,2.2159,2.2583,13200.0],["2002-03-05",2.2583,2.3112,2.223,2.2865,14400.0],["2002-03-06",2.2583,2.3606,2.2583,2.3288,15700.0],["2002-03-07",2.3288,2.3641,2.3288,2.3465,2400.0],["2002-03-08",2.3465,2.3465,2.2971,2.343,6000.0],["2002-03-11",2.343,2.4171,2.2971,2.4171,5300.0],["2002-03-12",2.4347,2.47,2.4312,2.4629,4900.0],["2002-03-13",2.4523,2.4523,2.3465,2.3818,7700.0],["2002-03-14",2.4171,2.47,2.3641,2.47,7000.0],["2002-03-15",2.4171,2.5335,2.4171,2.5088,25200.0],["2002-03-18",2.5441,2.6782,2.5406,2.6676,6600.0],["2002-03-19",2.6323,2.6323,2.4982,2.5017,4900.0],["2002-03-20",2.4665,2.4665,2.4523,2.4523,2600.0],["2002-03-21",2.47,2.5335,2.47,2.5335,6300.0],["2002-03-22",2.5335,2.5335,2.5053,2.5053,10000.0],["2002-03-25",2.5194,2.5194,2.4488,2.47,13700.0],["2002-03-26",2.4808,2.5167,2.4808,2.5167,3300.0],["2002-03-27",2.5167,2.5167,2.4952,2.5167,4600.0],["2002-03-28",2.5527,2.5527,2.4448,2.4987,10200.0],["2002-04-01",2.4628,2.4628,2.319,2.3729,8800.0],["2002-04-02",2.4089,2.5167,2.4089,2.4268,7700.0],["2002-04-03",2.4089,2.5419,2.3801,2.4844,7000.0],["2002-04-04",2.5167,2.5203,2.5023,2.5167,9900.0],["2002-04-05",2.5167,2.5383,2.4448,2.4448,5100.0],["2002-04-08",2.4448,2.5886,2.4448,2.5886,3300.0],["2002-04-09",2.5707,2.5707,2.4987,2.4987,3600.0],["2002-04-10",2.4987,2.5167,2.4556,2.5167,4700.0],["2002-04-11",2.5167,2.5167,2.4448,2.4448,32700.0],["2002-04-12",2.4448,2.4844,2.4448,2.4844,15900.0],["2002-04-15",2.4808,2.4808,2.4628,2.4628,1800.0],["2002-04-16",2.4808,2.4844,2.4628,2.4844,20100.0],["2002-04-17",2.47,2.4808,2.4628,2.4628,12400.0],["2002-04-18",2.47,2.4808,2.4628,2.4808,43700.0],["2002-04-19",2.4772,2.4772,2.4089,2.4089,25400.0],["2002-04-22",2.4268,2.4448,2.4089,2.4125,5500.0],["2002-04-23",2.4448,2.4448,2.4089,2.4161,2900.0],["2002-04-24",2.434,2.4916,2.4268,2.4448,39100.0],["2002-04-25",2.4664,2.4987,2.4664,2.4664,66400.0],["2002-04-26",2.4808,2.4808,2.4628,2.4628,9000.0],["2002-04-29",2.4808,2.4987,2.4628,2.4628,12000.0],["2002-04-30",2.4808,2.5167,2.4808,2.4916,62300.0],["2002-05-01",2.5167,2.5491,2.4987,2.5167,55600.0],["2002-05-02",2.5167,2.5527,2.4987,2.5527,62300.0],["2002-05-03",2.5635,2.6102,2.5347,2.5707,24600.0],["2002-05-06",2.6066,2.6066,2.5455,2.5455,8900.0],["2002-05-07",2.5383,2.5994,2.5383,2.5563,4000.0],["2002-05-08",2.5814,2.5886,2.5707,2.5814,28500.0],["2002-05-09",2.5814,2.5814,2.5383,2.5455,8600.0],["2002-05-10",2.5635,2.5635,2.4987,2.5167,21000.0],["2002-05-13",2.5167,2.5599,2.5167,2.5599,5300.0],["2002-05-14",2.5239,2.5599,2.5239,2.5599,8000.0],["2002-05-15",2.5599,2.6426,2.5347,2.6426,19600.0],["2002-05-16",2.6246,2.6246,2.5419,2.5527,5300.0],["2002-05-17",2.5527,2.5527,2.5167,2.5419,7700.0],["2002-05-20",2.5383,2.5491,2.5131,2.5275,22200.0],["2002-05-21",2.4987,2.5347,2.4987,2.4987,4400.0],["2002-05-22",2.5347,2.5347,2.4448,2.4664,23100.0],["2002-05-23",2.4808,2.5023,2.4448,2.4808,14700.0],["2002-05-24",2.5167,2.5563,2.5167,2.5203,13600.0],["2002-05-28",2.5023,2.5347,2.4772,2.5347,7000.0],["2002-05-29",2.5167,2.5491,2.4484,2.5491,20000.0],["2002-05-30",2.5167,2.5419,2.4448,2.5167,35500.0],["2002-05-31",2.4736,2.5491,2.4736,2.4808,49600.0],["2002-06-03",2.4808,2.488,2.4484,2.4484,6700.0],["2002-06-04",2.4808,2.5095,2.452,2.4808,5600.0],["2002-06-05",2.5095,2.5563,2.5023,2.5491,45900.0],["2002-06-06",2.5563,2.5886,2.5347,2.5383,23200.0],["2002-06-07",2.5527,2.639,2.5491,2.5886,31300.0],["2002-06-10",2.6066,2.6066,2.5455,2.5599,18900.0],["2002-06-11",2.5707,2.6246,2.5707,2.5886,16600.0],["2002-06-12",2.5994,2.6426,2.5994,2.6426,27400.0],["2002-06-13",2.6426,2.6893,2.6426,2.6605,47700.0],["2002-06-14",2.6605,2.6965,2.6318,2.6965,8100.0],["2002-06-17",2.7037,2.7756,2.6605,2.736,16800.0],["2002-06-18",2.7504,2.7504,2.6066,2.6426,25800.0],["2002-06-19",2.6785,2.6965,2.6426,2.6462,10200.0],["2002-06-20",2.6462,2.7073,2.6066,2.6749,16500.0],["2002-06-21",2.6749,2.7324,2.6749,2.7324,56700.0],["2002-06-24",2.736,2.736,2.6533,2.6533,19700.0],["2002-06-25",2.6605,2.7217,2.6066,2.6066,18200.0],["2002-06-26",2.6176,2.6981,2.5627,2.6798,371300.0],["2002-06-27",2.6908,2.764,2.6798,2.7604,9200.0],["2002-06-28",2.764,3.1667,2.764,2.9837,89600.0],["2002-07-01",2.9837,2.9837,2.8922,2.9105,12400.0],["2002-07-02",2.9471,2.9471,2.8116,2.8372,11400.0],["2002-07-03",2.8739,2.8885,2.7457,2.7677,9900.0],["2002-07-05",2.8043,2.8372,2.8043,2.8372,400.0],["2002-07-08",2.8482,2.9471,2.8482,2.8739,9100.0],["2002-07-09",2.8922,2.9837,2.8922,2.9581,37500.0],["2002-07-10",2.9581,2.9581,2.8189,2.8556,45700.0],["2002-07-11",2.8556,2.9141,2.8482,2.8739,42900.0],["2002-07-12",2.8556,2.8885,2.808,2.8556,4500.0],["2002-07-15",2.8556,2.8922,2.6725,2.8116,151600.0],["2002-07-16",2.8116,2.8116,2.7091,2.7311,5000.0],["2002-07-17",2.7055,2.8372,2.7055,2.8372,6300.0],["2002-07-18",2.8739,2.8922,2.8153,2.8153,10600.0],["2002-07-19",2.8116,2.8922,2.7274,2.7823,13800.0],["2002-07-22",2.8116,2.8153,2.764,2.8153,7900.0],["2002-07-23",2.8006,2.8006,2.5151,2.6066,23500.0],["2002-07-24",2.5993,2.8372,2.5627,2.764,88600.0],["2002-07-25",2.8006,2.8922,2.7311,2.8372,9200.0],["2002-07-26",2.8189,2.9031,2.8006,2.8372,90900.0],["2002-07-29",2.8372,2.8372,2.7823,2.8189,46000.0],["2002-07-30",2.8006,2.8006,2.6725,2.7384,12100.0],["2002-07-31",2.7091,2.7274,2.6725,2.7274,25300.0],["2002-08-01",2.7274,2.7823,2.7055,2.7457,16500.0],["2002-08-02",2.7457,2.7457,2.6579,2.6908,33300.0],["2002-08-05",2.6908,2.7238,2.6579,2.6579,1700.0],["2002-08-06",2.6725,2.7274,2.6359,2.6908,77300.0],["2002-08-07",2.7091,2.7421,2.6908,2.6908,4700.0],["2002-08-08",2.7128,2.7457,2.7091,2.7457,8400.0],["2002-08-09",2.7457,2.7457,2.6542,2.7091,4600.0],["2002-08-12",2.6871,2.8556,2.6871,2.8556,89700.0],["2002-08-13",2.8263,2.9215,2.7457,2.764,72900.0],["2002-08-14",2.7457,2.8556,2.7457,2.8556,4500.0],["2002-08-15",2.8702,2.8739,2.775,2.8739,6300.0],["2002-08-16",2.8629,2.8922,2.8446,2.8739,4100.0],["2002-08-19",2.8739,2.8922,2.7823,2.8482,53100.0],["2002-08-20",2.8848,2.8922,2.764,2.8372,35400.0],["2002-08-21",2.8739,2.8739,2.8372,2.8739,35000.0],["2002-08-22",2.8739,2.8922,2.8372,2.8922,31600.0],["2002-08-23",2.8922,2.8922,2.7823,2.8153,30500.0],["2002-08-26",2.8372,2.8848,2.8263,2.8739,3500.0],["2002-08-27",2.8739,2.8739,2.7823,2.7823,7700.0],["2002-08-28",2.786,2.8336,2.7457,2.7457,9900.0],["2002-08-29",2.7091,2.8336,2.7091,2.8153,7800.0],["2002-08-30",2.8372,2.8592,2.7238,2.7238,5500.0],["2002-09-03",2.7457,2.7823,2.5737,2.6176,10800.0],["2002-09-04",2.6286,2.8006,2.6286,2.8006,5400.0],["2002-09-05",2.7823,2.8189,2.5993,2.6213,7800.0],["2002-09-06",2.6542,2.7494,2.6542,2.7457,7300.0],["2002-09-09",2.7457,2.7457,2.6432,2.7274,12500.0],["2002-09-10",2.7091,2.7091,2.6542,2.7091,8900.0],["2002-09-11",2.6725,2.7055,2.6359,2.6579,10700.0],["2002-09-12",2.6213,2.7347,2.6213,2.7091,8900.0],["2002-09-13",2.6871,2.7457,2.6871,2.7457,2500.0],["2002-09-16",2.7457,2.7457,2.6908,2.7311,3100.0],["2002-09-17",2.6945,2.6945,2.6432,2.6725,10900.0],["2002-09-18",2.6725,2.8006,2.6688,2.7421,10100.0],["2002-09-19",2.7457,2.7457,2.6359,2.6396,13400.0],["2002-09-20",2.6762,2.797,2.6762,2.797,34100.0],["2002-09-23",2.797,2.8006,2.7128,2.7274,24600.0],["2002-09-24",2.7201,2.7421,2.6725,2.7274,12800.0],["2002-09-25",2.6908,2.7274,2.6542,2.7091,15900.0],["2002-09-26",2.7464,2.7762,2.7389,2.7687,21600.0],["2002-09-27",2.7762,2.7762,2.6607,2.683,59200.0],["2002-09-30",2.7054,2.7948,2.7054,2.7576,25700.0],["2002-10-01",2.7576,2.8507,2.7576,2.7687,79700.0],["2002-10-02",2.7613,2.7948,2.7389,2.7799,27500.0],["2002-10-03",2.8023,2.8507,2.7762,2.7762,16800.0],["2002-10-04",2.7762,2.7948,2.7762,2.7874,6200.0],["2002-10-07",2.7948,2.8097,2.7613,2.7948,10300.0],["2002-10-08",2.7985,2.8135,2.7203,2.7874,3000.0],["2002-10-09",2.8023,2.8023,2.5712,2.5861,21200.0],["2002-10-10",2.5712,2.683,2.5228,2.6644,14100.0],["2002-10-11",2.683,2.7948,2.6495,2.7948,5900.0],["2002-10-14",2.7762,2.8023,2.7389,2.8023,3800.0],["2002-10-15",2.765,2.8097,2.724,2.7762,12000.0],["2002-10-16",2.8023,2.8135,2.7017,2.7017,4600.0],["2002-10-17",2.7277,2.8321,2.7277,2.8321,14600.0],["2002-10-18",2.8321,2.8321,2.7874,2.7874,3300.0],["2002-10-21",2.7874,2.8097,2.7613,2.8097,5500.0],["2002-10-22",2.7762,2.8097,2.7203,2.7389,4000.0],["2002-10-23",2.7576,2.7874,2.7501,2.7874,5200.0],["2002-10-24",2.7687,2.7687,2.7352,2.7576,1500.0],["2002-10-25",2.765,2.8135,2.7352,2.8135,2500.0],["2002-10-28",2.7948,2.7948,2.7203,2.7203,3100.0],["2002-10-29",2.7427,2.8097,2.7427,2.8097,3000.0],["2002-10-30",2.8135,2.8284,2.7091,2.7874,12700.0],["2002-10-31",2.7613,2.8135,2.7277,2.7911,8700.0],["2002-11-01",2.8097,2.9029,2.8097,2.9029,15400.0],["2002-11-04",2.8694,2.888,2.8656,2.888,21400.0],["2002-11-05",2.888,2.8992,2.8768,2.888,6000.0],["2002-11-06",2.8694,2.8992,2.8544,2.8694,3400.0],["2002-11-07",2.8321,2.8694,2.8321,2.8395,5100.0],["2002-11-08",2.8694,2.8694,2.8209,2.8209,6100.0],["2002-11-11",2.8321,2.8321,2.7277,2.7538,6000.0],["2002-11-12",2.7762,2.7948,2.7501,2.7874,2900.0],["2002-11-13",2.7874,2.7874,2.7054,2.7203,8400.0],["2002-11-14",2.7091,2.8694,2.7091,2.8694,27600.0],["2002-11-15",2.8694,2.888,2.847,2.8507,16500.0],["2002-11-18",2.8619,2.8619,2.7948,2.8097,12000.0],["2002-11-19",2.8097,2.8284,2.7836,2.7911,6200.0],["2002-11-20",2.806,2.8321,2.806,2.8321,10000.0],["2002-11-21",2.8135,2.8321,2.7948,2.8321,22200.0],["2002-11-22",2.8321,2.8321,2.7538,2.7576,91000.0],["2002-11-25",2.765,2.8284,2.7576,2.8284,10800.0],["2002-11-26",2.7911,2.8172,2.7389,2.7538,21900.0],["2002-11-27",2.7911,2.7948,2.7687,2.7911,8900.0],["2002-11-29",2.7948,2.8172,2.7948,2.8097,17000.0],["2002-12-02",2.847,2.847,2.7836,2.7836,3800.0],["2002-12-03",2.765,2.8097,2.765,2.765,4500.0],["2002-12-04",2.765,2.7948,2.765,2.7762,3000.0],["2002-12-05",2.7948,2.7948,2.7427,2.7576,8900.0],["2002-12-06",2.724,2.7836,2.7203,2.7836,8400.0],["2002-12-09",2.7762,2.7799,2.7389,2.7389,3900.0],["2002-12-10",2.765,2.7948,2.765,2.7762,13600.0],["2002-12-11",2.7762,2.8284,2.7762,2.7948,13100.0],["2002-12-12",2.806,2.8246,2.7948,2.8135,32600.0],["2002-12-13",2.8135,2.8507,2.7464,2.7464,17500.0],["2002-12-16",2.7464,2.8321,2.7464,2.8284,13800.0],["2002-12-17",2.8321,2.8321,2.7986,2.8284,4900.0],["2002-12-18",2.806,2.8246,2.7985,2.8135,1000.0],["2002-12-19",2.8321,2.8694,2.8284,2.8694,7000.0],["2002-12-20",2.8507,2.8507,2.7576,2.8246,24800.0],["2002-12-23",2.7948,2.8246,2.7762,2.8246,10500.0],["2002-12-24",2.8172,2.8321,2.8172,2.8321,10900.0],["2002-12-26",2.8321,2.8507,2.8284,2.8321,6200.0],["2002-12-27",2.8435,2.889,2.8093,2.8131,5700.0],["2002-12-30",2.8245,2.8624,2.8093,2.8283,11200.0],["2002-12-31",2.8283,2.8738,2.8131,2.8131,12800.0],["2003-01-02",2.8435,2.87,2.8435,2.8586,17900.0],["2003-01-03",2.8965,2.9003,2.8283,2.8586,13200.0],["2003-01-06",2.8965,2.8965,2.851,2.87,7400.0],["2003-01-07",2.8321,2.851,2.8093,2.8435,18800.0],["2003-01-08",2.8169,2.8435,2.8055,2.8093,10200.0],["2003-01-09",2.8207,2.87,2.8207,2.8586,6400.0],["2003-01-10",2.8245,2.87,2.8131,2.87,6800.0],["2003-01-13",2.8738,2.8927,2.8131,2.8548,8900.0],["2003-01-14",2.8662,2.8662,2.8245,2.8397,6500.0],["2003-01-15",2.8207,2.8548,2.8131,2.8169,6700.0],["2003-01-16",2.8321,2.851,2.8207,2.8435,12100.0],["2003-01-17",2.8435,2.851,2.8055,2.8473,10200.0],["2003-01-21",2.8321,2.8738,2.8207,2.8624,10800.0],["2003-01-22",2.8548,2.889,2.8548,2.8738,7900.0],["2003-01-23",2.8965,2.9193,2.8814,2.889,46700.0],["2003-01-24",2.8965,2.8965,2.8473,2.8624,15700.0],["2003-01-27",2.851,2.9003,2.851,2.889,23300.0],["2003-01-28",2.8852,2.9269,2.8738,2.9269,16800.0],["2003-01-29",2.9079,2.9534,2.889,2.9534,2500.0],["2003-01-30",2.9534,2.9534,2.9155,2.9155,7800.0],["2003-01-31",2.9382,3.0027,2.9193,3.0027,11200.0],["2003-02-03",2.9837,3.0292,2.961,2.9648,6500.0],["2003-02-04",2.9913,3.0254,2.9837,2.9837,8400.0],["2003-02-05",3.0065,3.033,2.9989,3.0292,9300.0],["2003-02-06",3.0292,3.0671,2.9951,3.0103,18200.0],["2003-02-07",3.0103,3.0179,2.9762,2.9951,110500.0],["2003-02-10",2.9762,3.033,2.9762,3.033,8500.0],["2003-02-11",3.0141,3.0671,3.0065,3.0671,13300.0],["2003-02-12",3.0671,3.0671,3.0368,3.0368,12300.0],["2003-02-13",3.0368,3.0482,3.0027,3.0254,7000.0],["2003-02-14",3.0482,3.0482,3.0254,3.0254,4100.0],["2003-02-18",3.0444,3.0558,3.033,3.0558,23200.0],["2003-02-19",3.052,3.0558,3.0406,3.052,12600.0],["2003-02-20",3.0406,3.0406,3.0217,3.0254,17200.0],["2003-02-21",3.0254,3.052,3.0254,3.0406,20500.0],["2003-02-24",3.052,3.052,3.0141,3.033,20500.0],["2003-02-25",3.033,3.052,2.9913,3.0482,10300.0],["2003-02-26",3.0103,3.033,2.9799,3.0141,12300.0],["2003-02-27",3.0217,3.0482,3.0027,3.033,6000.0],["2003-02-28",3.0482,3.0482,2.9648,2.9648,92800.0],["2003-03-03",2.9837,3.0482,2.9837,3.0444,63500.0],["2003-03-04",3.033,3.052,3.033,3.052,16400.0],["2003-03-05",3.033,3.052,3.033,3.0482,22300.0],["2003-03-06",3.0558,3.0558,3.0406,3.0482,57400.0],["2003-03-07",3.0558,3.0558,3.033,3.0368,83400.0],["2003-03-10",3.0558,3.0558,3.0179,3.0254,72200.0],["2003-03-11",3.033,3.0444,3.0216,3.0444,18100.0],["2003-03-12",3.033,3.052,2.9951,3.052,7400.0],["2003-03-13",3.0558,3.0558,3.033,3.033,62300.0],["2003-03-14",3.0482,3.0482,3.0103,3.0103,17300.0],["2003-03-17",3.0254,3.033,3.0103,3.033,27600.0],["2003-03-18",3.033,3.0558,3.0141,3.0254,69200.0],["2003-03-19",3.0217,3.0368,3.0217,3.033,31300.0],["2003-03-20",3.0141,3.0558,3.0065,3.052,505200.0],["2003-03-21",3.052,3.0709,3.0368,3.052,399900.0],["2003-03-24",3.0368,3.0558,3.0368,3.052,21000.0],["2003-03-25",3.0558,3.0709,3.0406,3.0709,37500.0],["2003-03-26",3.0709,3.0899,3.0558,3.0596,17400.0],["2003-03-27",3.0885,3.1194,3.0499,3.1155,139800.0],["2003-03-28",3.1194,3.1233,3.104,3.104,253000.0],["2003-03-31",3.0885,3.1194,3.0885,3.0962,211000.0],["2003-04-01",3.0962,3.1773,3.0962,3.1735,18900.0],["2003-04-02",3.185,3.2468,3.185,3.2429,30100.0],["2003-04-03",3.2429,3.2584,3.185,3.2236,5900.0],["2003-04-04",3.2429,3.2545,3.185,3.2198,11100.0],["2003-04-07",3.2429,3.297,3.2159,3.2236,16400.0],["2003-04-08",3.2236,3.2314,3.1271,3.1542,56400.0],["2003-04-09",3.1657,3.2043,3.131,3.1348,16900.0],["2003-04-10",3.1542,3.1889,3.1542,3.185,20600.0],["2003-04-11",3.1889,3.2236,3.1657,3.2005,63700.0],["2003-04-14",3.2043,3.2198,3.1966,3.2159,6800.0],["2003-04-15",3.2159,3.3163,3.2121,3.2931,104200.0],["2003-04-16",3.3317,3.3472,3.3202,3.3433,67000.0],["2003-04-17",3.3395,3.4939,3.3395,3.4746,352700.0],["2003-04-21",3.4514,3.4591,3.3974,3.4553,36700.0],["2003-04-22",3.4553,3.5402,3.4553,3.4823,65700.0],["2003-04-23",3.5016,3.5132,3.4862,3.4977,224400.0],["2003-04-24",3.4746,3.5132,3.4476,3.4476,145000.0],["2003-04-25",3.4476,3.4746,3.4476,3.4746,100600.0],["2003-04-28",3.4939,3.5364,3.4746,3.4977,109800.0],["2003-04-29",3.4939,3.4939,3.3974,3.4784,33700.0],["2003-04-30",3.4784,3.4939,3.463,3.4939,31000.0],["2003-05-01",3.49,3.5209,3.4746,3.5132,101200.0],["2003-05-02",3.5132,3.5518,3.5055,3.5286,45100.0],["2003-05-05",3.5286,3.5518,3.4977,3.5016,27600.0],["2003-05-06",3.5016,3.5479,3.4823,3.49,45900.0],["2003-05-07",3.4977,3.5441,3.4977,3.4977,12200.0],["2003-05-08",3.49,3.5518,3.49,3.5479,6000.0],["2003-05-09",3.5479,3.5595,3.5364,3.5479,70000.0],["2003-05-12",3.5364,3.5518,3.5286,3.5402,5800.0],["2003-05-13",3.5325,3.5518,3.5132,3.5325,33000.0],["2003-05-14",3.5325,3.5479,3.49,3.49,36200.0],["2003-05-15",3.4939,3.5093,3.4437,3.4514,36500.0],["2003-05-16",3.4244,3.4669,3.3433,3.3433,38200.0],["2003-05-19",3.3395,3.4553,3.1541,3.4167,22200.0],["2003-05-20",3.4167,3.4553,3.4012,3.4553,35700.0],["2003-05-21",3.4553,3.5132,3.4553,3.463,29400.0],["2003-05-22",3.463,3.4746,3.4476,3.4476,85800.0],["2003-05-23",3.436,3.4746,3.436,3.4669,10600.0],["2003-05-27",3.4669,3.5055,3.4476,3.4553,14100.0],["2003-05-28",3.4553,3.4746,3.436,3.4553,21500.0],["2003-05-29",3.4553,3.4707,3.4244,3.4244,22900.0],["2003-05-30",3.4283,3.463,3.4283,3.463,57400.0],["2003-06-02",3.4746,3.5402,3.4746,3.4746,24800.0],["2003-06-03",3.4939,3.4939,3.4244,3.4669,23900.0],["2003-06-04",3.4669,3.4862,3.4244,3.4437,14600.0],["2003-06-05",3.4553,3.4553,3.4244,3.4321,17100.0],["2003-06-06",3.4437,3.4514,3.4167,3.4283,23300.0],["2003-06-09",3.4283,3.5132,3.4283,3.4784,464300.0],["2003-06-10",3.5055,3.5364,3.5055,3.5325,24100.0],["2003-06-11",3.5325,3.5364,3.5132,3.5325,19700.0],["2003-06-12",3.5132,3.5171,3.4167,3.4669,1186900.0],["2003-06-13",3.4553,3.4939,3.436,3.4939,16700.0],["2003-06-16",3.4746,3.5402,3.4746,3.5402,33000.0],["2003-06-17",3.5402,3.5402,3.5016,3.5132,12800.0],["2003-06-18",3.5248,3.5402,3.4823,3.49,22600.0],["2003-06-19",3.4862,3.5286,3.4746,3.4746,34500.0],["2003-06-20",3.5132,3.5325,3.4823,3.4823,23100.0],["2003-06-23",3.4823,3.5286,3.4823,3.4939,25200.0],["2003-06-24",3.4977,3.5325,3.4823,3.5132,19400.0],["2003-06-25",3.5132,3.5325,3.5016,3.5132,13500.0],["2003-06-26",3.5248,3.5364,3.5171,3.5364,36800.0],["2003-06-27",3.5402,3.5518,3.5325,3.5325,45400.0],["2003-06-30",3.5423,3.6286,3.5423,3.5894,104600.0],["2003-07-01",3.5972,3.7463,3.5541,3.6914,239400.0],["2003-07-02",3.711,3.7463,3.6835,3.6874,150500.0],["2003-07-03",3.6678,3.7267,3.6286,3.6953,15600.0],["2003-07-07",3.7188,3.7463,3.7149,3.7463,68100.0],["2003-07-08",3.7345,3.7659,3.7267,3.7463,50300.0],["2003-07-09",3.7463,3.7581,3.7071,3.7502,64100.0],["2003-07-10",3.7502,3.7659,3.7267,3.7659,23300.0],["2003-07-11",3.7855,3.8718,3.7855,3.8679,109000.0],["2003-07-14",3.9071,4.013,3.8757,3.9071,95800.0],["2003-07-15",3.915,3.962,3.9032,3.9385,25600.0],["2003-07-16",3.962,3.9738,3.8836,3.911,80200.0],["2003-07-17",3.9032,3.9228,3.8287,3.8522,23400.0],["2003-07-18",3.864,3.9346,3.864,3.9307,11200.0],["2003-07-21",3.9228,3.9228,3.8287,3.8444,21400.0],["2003-07-22",3.864,3.9424,3.8365,3.9424,23100.0],["2003-07-23",3.9424,3.9424,3.8875,3.915,29100.0],["2003-07-24",3.9228,3.962,3.86,3.864,20500.0],["2003-07-25",3.8444,3.8836,3.7659,3.8679,34000.0],["2003-07-28",3.9071,3.9463,3.8247,3.8247,133800.0],["2003-07-29",3.8247,3.9228,3.8208,3.9228,29100.0],["2003-07-30",3.9228,3.9385,3.911,3.9189,81300.0],["2003-07-31",3.9228,3.9228,3.9071,3.9228,37000.0],["2003-08-01",3.9424,4.0052,3.9346,4.0013,153700.0],["2003-08-04",4.0013,4.0483,3.9071,3.966,63500.0],["2003-08-05",3.9817,4.0209,3.966,3.9777,24400.0],["2003-08-06",3.9738,3.9856,3.9346,3.9424,19500.0],["2003-08-07",3.9307,3.9934,3.9267,3.9463,21300.0],["2003-08-08",3.9699,4.0209,3.9424,3.962,38900.0],["2003-08-11",3.9817,4.0013,3.9424,4.0013,17900.0],["2003-08-12",4.0013,4.0209,3.962,4.0209,20000.0],["2003-08-13",3.9817,3.9856,3.966,3.9738,41900.0],["2003-08-14",3.9817,4.0013,3.9581,3.9934,30900.0],["2003-08-15",4.0209,4.0797,3.9424,4.0797,91700.0],["2003-08-18",4.0993,4.0993,4.0405,4.0719,87200.0],["2003-08-19",4.0993,4.1307,4.0876,4.1307,21000.0],["2003-08-20",4.1307,4.1307,4.0797,4.1111,33300.0],["2003-08-21",4.119,4.1386,4.0758,4.1386,1980900.0],["2003-08-22",4.1229,4.1229,4.0013,4.0052,144200.0],["2003-08-25",3.9817,4.0013,3.9385,4.0013,29100.0],["2003-08-26",3.9856,4.0523,3.962,4.0523,38900.0],["2003-08-27",4.068,4.0797,4.0405,4.0797,16900.0],["2003-08-28",4.0719,4.0954,4.0483,4.0758,16800.0],["2003-08-29",4.064,4.0876,4.0327,4.0366,49300.0],["2003-09-02",4.0013,4.0248,3.9228,4.013,100100.0],["2003-09-03",4.0209,4.0405,3.9934,4.0405,296500.0],["2003-09-04",4.0601,4.1346,4.0601,4.115,37700.0],["2003-09-05",4.0993,4.1974,4.0993,4.1935,81800.0],["2003-09-08",4.1425,4.2288,4.1425,4.2249,56900.0],["2003-09-09",4.2249,4.3151,4.1896,4.217,75500.0],["2003-09-10",4.2053,4.217,4.1778,4.1935,103100.0],["2003-09-11",4.217,4.2406,4.1974,4.2406,60200.0],["2003-09-12",4.2563,4.2719,4.217,4.2209,60700.0],["2003-09-15",4.2994,4.3661,4.2759,4.3151,73900.0],["2003-09-16",4.3426,4.3936,4.3269,4.3582,61800.0],["2003-09-17",4.3347,4.37,4.2916,4.2916,26400.0],["2003-09-18",4.2759,4.3465,4.2759,4.3347,22100.0],["2003-09-19",4.3151,4.4838,4.3112,4.4838,24100.0],["2003-09-22",4.472,4.472,4.3857,4.472,32600.0],["2003-09-23",4.4838,4.5112,4.4642,4.5112,22700.0],["2003-09-24",4.4916,4.5034,4.421,4.421,33900.0],["2003-09-25",4.4249,4.4759,4.3739,4.3739,20400.0],["2003-09-26",4.3998,4.4037,4.3521,4.3561,79400.0],["2003-09-29",4.3719,4.3918,4.3441,4.3719,27600.0],["2003-09-30",4.3719,4.3719,4.3322,4.364,50200.0],["2003-10-01",4.3203,4.4316,4.2964,4.4037,46000.0],["2003-10-02",4.3799,4.4514,4.36,4.4316,64600.0],["2003-10-03",4.4196,4.515,4.3958,4.4673,61000.0],["2003-10-06",4.4673,4.5111,4.4435,4.4952,16800.0],["2003-10-07",4.4952,4.5627,4.4912,4.5627,20800.0],["2003-10-08",4.5508,4.5508,4.4872,4.515,50300.0],["2003-10-09",4.5508,4.5707,4.5429,4.5707,39200.0],["2003-10-10",4.5707,4.5786,4.5111,4.5389,49400.0],["2003-10-13",4.5309,4.5508,4.5309,4.5468,20900.0],["2003-10-14",4.5468,4.5905,4.523,4.5866,118300.0],["2003-10-15",4.5905,4.5905,4.4872,4.5349,75400.0],["2003-10-16",4.515,4.5707,4.5111,4.5707,21100.0],["2003-10-17",4.5786,4.5905,4.5111,4.5905,45500.0],["2003-10-20",4.5588,4.5786,4.5111,4.5429,35300.0],["2003-10-21",4.4832,4.5667,4.4832,4.5588,26300.0],["2003-10-22",4.519,4.5309,4.4832,4.5111,35900.0],["2003-10-23",4.4912,4.519,4.4316,4.4673,41300.0],["2003-10-24",4.4514,4.4634,4.4117,4.4395,17700.0],["2003-10-27",4.4395,4.4952,4.4037,4.4952,17100.0],["2003-10-28",4.5111,4.5111,4.4475,4.4991,25100.0],["2003-10-29",4.4912,4.5548,4.4793,4.5309,25500.0],["2003-10-30",4.5429,4.5627,4.4673,4.5111,28100.0],["2003-10-31",4.523,4.527,4.4435,4.5071,45700.0],["2003-11-03",4.523,4.5468,4.4912,4.5429,28700.0],["2003-11-04",4.5429,4.5667,4.5111,4.5309,49900.0],["2003-11-05",4.5429,4.5707,4.5111,4.5707,41900.0],["2003-11-06",4.5707,4.6502,4.5389,4.6502,29800.0],["2003-11-07",4.6502,4.682,4.6303,4.674,80300.0],["2003-11-10",4.67,4.678,4.6502,4.678,21000.0],["2003-11-11",4.6621,4.682,4.5389,4.682,326500.0],["2003-11-12",4.682,4.7694,4.682,4.7694,39400.0],["2003-11-13",4.7694,4.7694,4.7416,4.7654,15400.0],["2003-11-14",4.7654,4.7694,4.7495,4.7614,22200.0],["2003-11-17",4.7615,4.7694,4.7058,4.7297,101200.0],["2003-11-18",4.7575,4.7932,4.7138,4.7495,40800.0],["2003-11-19",4.7098,4.8012,4.7098,4.7257,149500.0],["2003-11-20",4.7297,4.7773,4.7297,4.7654,39200.0],["2003-11-21",4.7575,4.8211,4.7495,4.7654,28200.0],["2003-11-24",4.8052,4.8449,4.7853,4.837,33500.0],["2003-11-25",4.8091,4.825,4.67,4.7495,240800.0],["2003-11-26",4.7615,4.8131,4.7456,4.8091,24200.0],["2003-11-28",4.7893,4.8091,4.7893,4.7972,4700.0],["2003-12-01",4.8012,4.9045,4.8012,4.9006,26500.0],["2003-12-02",4.9284,4.9602,4.837,4.8608,31600.0],["2003-12-03",4.8688,4.8688,4.8091,4.8489,25100.0],["2003-12-04",4.8211,4.825,4.7495,4.7694,25400.0],["2003-12-05",4.7615,4.8091,4.7615,4.7734,15100.0],["2003-12-08",4.7813,4.829,4.7813,4.829,65700.0],["2003-12-09",4.829,4.8568,4.7813,4.8211,48400.0],["2003-12-10",4.8211,4.825,4.7654,4.8091,25800.0],["2003-12-11",4.7893,4.829,4.7893,4.825,39000.0],["2003-12-12",4.8012,4.8886,4.7972,4.8886,40200.0],["2003-12-15",4.9045,4.9085,4.8688,4.8847,183900.0],["2003-12-16",4.8688,4.9641,4.8489,4.9641,77500.0],["2003-12-17",4.9284,4.9483,4.9006,4.9324,50500.0],["2003-12-18",4.9284,4.9959,4.9045,4.984,59400.0],["2003-12-19",4.9681,5.0118,4.9443,5.0039,61200.0],["2003-12-22",5.0039,5.0158,4.9681,4.9999,61800.0],["2003-12-23",4.9483,5.0397,4.9483,5.0158,112400.0],["2003-12-24",4.988,5.0277,4.9681,4.9999,30600.0],["2003-12-26",4.9681,5.0277,4.9681,4.9959,22700.0],["2003-12-29",5.0362,5.0644,5.0201,5.0523,28300.0],["2003-12-30",5.0443,5.0604,5.0282,5.0604,57600.0],["2003-12-31",5.0523,5.0805,5.0161,5.0322,136700.0],["2004-01-02",5.0724,5.1046,5.0322,5.0684,25500.0],["2004-01-05",5.0523,5.1248,5.0523,5.0845,20500.0],["2004-01-06",5.0845,5.0926,5.0604,5.0604,9200.0],["2004-01-07",5.0805,5.0926,5.0724,5.0805,29500.0],["2004-01-08",5.0604,5.0926,5.0604,5.0684,34600.0],["2004-01-09",5.0563,5.0765,5.0362,5.0644,36300.0],["2004-01-12",5.0644,5.0684,5.0241,5.0483,85100.0],["2004-01-13",5.0523,5.0805,5.0322,5.0724,26300.0],["2004-01-14",5.0443,5.0805,5.0322,5.0362,18200.0],["2004-01-15",5.0443,5.0724,5.0322,5.0604,16300.0],["2004-01-16",5.0845,5.0845,5.0322,5.0322,41100.0],["2004-01-20",5.0443,5.0563,5.0,5.0241,86400.0],["2004-01-21",5.0161,5.0282,4.9919,4.9959,33200.0],["2004-01-22",4.9758,5.0282,4.9758,5.0201,45600.0],["2004-01-23",5.004,5.0483,4.9798,5.0443,80700.0],["2004-01-26",5.0443,5.2093,5.012,5.1932,114300.0],["2004-01-27",5.2133,5.2254,5.0724,5.0724,60800.0],["2004-01-28",5.0926,5.161,5.0563,5.0805,30100.0],["2004-01-29",5.1006,5.1207,5.0523,5.1167,86300.0],["2004-01-30",5.1248,5.3945,5.1248,5.3945,104200.0],["2004-02-02",5.3744,5.3985,5.2335,5.3945,333600.0],["2004-02-03",5.4146,5.467,5.3945,5.467,53100.0],["2004-02-04",5.4549,5.4549,5.3462,5.4025,114500.0],["2004-02-05",5.3945,5.5555,5.3945,5.5394,68000.0],["2004-02-06",5.5233,5.5515,5.4871,5.5475,58900.0],["2004-02-09",5.5233,5.6763,5.4992,5.636,42600.0],["2004-02-10",5.624,5.7166,5.6079,5.7166,41300.0],["2004-02-11",5.7166,5.7769,5.6763,5.7568,38200.0],["2004-02-12",5.7528,5.7649,5.7327,5.7608,38200.0],["2004-02-13",5.7608,5.8373,5.7488,5.8011,36700.0],["2004-02-17",5.7971,5.8695,5.785,5.8212,33300.0],["2004-02-18",5.7004,5.7004,5.4468,5.6602,134200.0],["2004-02-19",5.6763,5.7085,5.5354,5.5394,40400.0],["2004-02-20",5.5555,5.5918,5.5394,5.5918,31300.0],["2004-02-23",5.632,5.632,5.5193,5.5475,54000.0],["2004-02-24",5.5434,5.5998,5.5153,5.5797,64000.0],["2004-02-25",5.5716,5.6159,5.5475,5.6159,39200.0],["2004-02-26",5.6159,5.6159,5.5515,5.5998,46700.0],["2004-02-27",5.6199,5.6199,5.5354,5.5595,40000.0],["2004-03-01",5.5757,5.624,5.5314,5.6199,36300.0],["2004-03-02",5.636,5.6642,5.6159,5.6441,60300.0],["2004-03-03",5.636,5.6924,5.5958,5.6682,30200.0],["2004-03-04",5.6964,5.7769,5.6562,5.7769,63200.0],["2004-03-05",5.7769,5.8776,5.7568,5.8534,91500.0],["2004-03-08",5.8534,5.9219,5.8373,5.8454,196500.0],["2004-03-09",5.8373,5.8373,5.7971,5.7971,42900.0],["2004-03-10",5.8172,5.8897,5.7971,5.8373,58600.0],["2004-03-11",5.8373,5.8575,5.6964,5.7166,35300.0],["2004-03-12",5.7568,5.938,5.7286,5.938,89000.0],["2004-03-15",5.9178,5.9823,5.8695,5.8695,82800.0],["2004-03-16",5.9098,5.9782,5.8856,5.9098,102000.0],["2004-03-17",5.9178,5.9621,5.9178,5.9581,35900.0],["2004-03-18",5.946,6.0386,5.8695,6.0386,58600.0],["2004-03-19",6.0386,6.0386,5.938,5.9984,35200.0],["2004-03-22",5.9863,5.9863,5.8091,5.8091,50900.0],["2004-03-23",5.793,5.8172,5.7206,5.7971,99600.0],["2004-03-24",5.7971,5.7971,5.7045,5.7125,35700.0],["2004-03-25",5.7286,5.7729,5.6642,5.6642,59100.0],["2004-03-26",5.5394,5.7568,5.475,5.6401,870200.0],["2004-03-29",5.6564,5.7297,5.6278,5.7297,256000.0],["2004-03-30",5.7297,5.7419,5.7011,5.7215,162000.0],["2004-03-31",5.7215,5.7622,5.7011,5.7459,188600.0],["2004-04-01",5.7826,5.8233,5.7215,5.8152,164900.0],["2004-04-02",5.7907,5.7948,5.7215,5.75,75600.0],["2004-04-05",5.7297,5.7378,5.2817,5.5545,289000.0],["2004-04-06",5.5383,5.5383,5.3224,5.3957,290800.0],["2004-04-07",5.3957,5.469,5.3143,5.4161,352400.0],["2004-04-08",5.4161,5.469,5.4039,5.465,227900.0],["2004-04-12",5.465,5.4935,5.1921,5.2328,344400.0],["2004-04-13",5.2532,5.2532,5.1514,5.1718,220800.0],["2004-04-14",5.131,5.1433,4.8867,5.0496,219800.0],["2004-04-15",5.0496,5.0903,4.9519,5.0333,94000.0],["2004-04-16",5.0089,5.1718,4.9926,5.0455,47200.0],["2004-04-19",5.0862,5.131,5.0048,5.0903,50100.0],["2004-04-20",5.131,5.188,5.0292,5.0292,97500.0],["2004-04-21",5.0292,5.0537,4.9681,5.0129,35200.0],["2004-04-22",5.0292,5.0699,4.9681,5.0414,229300.0],["2004-04-23",5.0822,5.131,5.0252,5.127,102400.0],["2004-04-26",5.0903,5.2043,5.0903,5.0903,92000.0],["2004-04-27",5.1718,5.2573,5.1555,5.2125,251000.0],["2004-04-28",5.2043,5.241,5.1718,5.2328,100000.0],["2004-04-29",5.2328,5.2776,5.0985,5.1025,183000.0],["2004-04-30",5.1066,5.1921,5.1066,5.1147,130300.0],["2004-05-03",5.0985,5.1433,5.0659,5.1433,120400.0],["2004-05-04",5.1636,5.2858,5.1514,5.2084,85500.0],["2004-05-05",5.1799,5.241,5.1473,5.1595,232700.0],["2004-05-06",5.0903,5.184,5.0333,5.1514,94700.0],["2004-05-07",5.1514,5.1799,4.9681,4.9681,84800.0],["2004-05-10",4.9356,4.9681,4.8053,4.8745,163300.0],["2004-05-11",4.8867,5.0089,4.8786,4.8948,72900.0],["2004-05-12",4.9274,4.96,4.8093,4.96,180100.0],["2004-05-13",4.8948,4.9478,4.7605,4.7849,106000.0],["2004-05-14",4.7849,4.846,4.7605,4.7767,71700.0],["2004-05-17",4.6831,4.789,4.6342,4.7279,201300.0],["2004-05-18",4.6872,4.8623,4.6872,4.8623,81500.0],["2004-05-19",4.8623,4.9396,4.7849,4.789,77500.0],["2004-05-20",4.8297,4.9193,4.8053,4.9071,46200.0],["2004-05-21",4.9071,4.9681,4.8989,4.9478,44400.0],["2004-05-24",4.9681,5.0414,4.9315,5.017,74200.0],["2004-05-25",5.0292,5.1514,4.9885,5.1066,113400.0],["2004-05-26",5.0659,5.131,5.0211,5.1188,127700.0],["2004-05-27",5.131,5.1921,5.0822,5.1107,51800.0],["2004-05-28",5.131,5.2247,5.1066,5.2125,53200.0],["2004-06-01",5.2166,5.2328,5.0781,5.2003,77900.0],["2004-06-02",5.241,5.2654,5.1514,5.1595,29800.0],["2004-06-03",5.1514,5.1921,5.1229,5.1433,74300.0],["2004-06-04",5.1188,5.2532,5.1188,5.2166,158000.0],["2004-06-07",5.241,5.3102,5.2165,5.2939,93800.0],["2004-06-08",5.298,5.3346,5.2817,5.3143,134600.0],["2004-06-09",5.2939,5.355,5.1636,5.1758,71800.0],["2004-06-10",5.1188,5.2328,5.1188,5.2166,45100.0],["2004-06-14",5.1758,5.2532,5.1636,5.2328,66500.0],["2004-06-15",5.2369,5.3957,5.2369,5.3754,116400.0],["2004-06-16",5.3754,5.3957,5.3306,5.3957,52900.0],["2004-06-17",5.3876,5.3876,5.3184,5.3754,82900.0],["2004-06-18",5.4161,5.6604,5.3876,5.6604,322000.0],["2004-06-21",5.6604,5.6686,5.5383,5.6604,203300.0],["2004-06-22",5.6604,5.7297,5.5383,5.5668,827600.0],["2004-06-23",5.5668,5.6401,5.5668,5.6197,51400.0],["2004-06-24",5.6278,5.6401,5.5749,5.579,59700.0],["2004-06-25",5.5464,5.7012,5.5464,5.7012,266100.0],["2004-06-28",5.7465,5.7465,5.697,5.7259,82300.0],["2004-06-29",5.6847,5.7588,5.6723,5.6847,101500.0],["2004-06-30",5.6517,5.6847,5.5611,5.66,76900.0],["2004-07-01",5.6641,5.6847,5.5858,5.6723,96300.0],["2004-07-02",5.6847,5.7465,5.6435,5.7465,75600.0],["2004-07-06",5.7506,5.7506,5.6806,5.7423,89600.0],["2004-07-07",5.7465,5.7465,5.6023,5.7094,446300.0],["2004-07-08",5.7094,5.7094,5.5652,5.5652,65900.0],["2004-07-09",5.6394,5.6394,5.5281,5.6146,45300.0],["2004-07-12",5.6435,5.6435,5.5611,5.5982,47100.0],["2004-07-13",5.6311,5.697,5.6023,5.6888,37500.0],["2004-07-14",5.6847,5.7712,5.6558,5.7712,115900.0],["2004-07-15",5.7877,5.8247,5.7341,5.7671,85500.0],["2004-07-16",5.7835,5.833,5.7588,5.7835,70800.0],["2004-07-19",5.7835,5.8865,5.7341,5.7671,102500.0],["2004-07-20",5.7671,5.8824,5.6847,5.8824,81400.0],["2004-07-21",5.87,5.87,5.6847,5.7217,55600.0],["2004-07-22",5.6847,5.7053,5.6229,5.6229,34900.0],["2004-07-23",5.6229,5.6311,5.4911,5.5446,60400.0],["2004-07-26",5.5199,5.5817,5.3675,5.4334,54300.0],["2004-07-27",5.4169,5.6847,5.4169,5.627,122200.0],["2004-07-28",5.6023,5.8742,5.5693,5.8659,93500.0],["2004-07-29",5.87,5.87,5.7959,5.7959,187400.0],["2004-07-30",5.8371,5.87,5.7671,5.8371,125700.0],["2004-08-02",5.8083,5.9112,5.8,5.9112,117300.0],["2004-08-03",5.9112,5.9442,5.7671,5.7753,538200.0],["2004-08-04",5.7671,5.8906,5.7465,5.8906,126000.0],["2004-08-05",5.8906,5.8906,5.7217,5.7259,52400.0],["2004-08-06",5.7053,5.8083,5.6806,5.7259,111000.0],["2004-08-09",5.7259,5.8124,5.7217,5.7341,45900.0],["2004-08-10",5.7341,5.7671,5.7011,5.7259,40200.0],["2004-08-11",5.6847,5.6888,5.5858,5.6847,61100.0],["2004-08-12",5.6352,5.66,5.5158,5.5158,51300.0],["2004-08-13",5.5158,5.6023,5.4993,5.5529,26800.0],["2004-08-16",5.5693,5.66,5.5693,5.66,34300.0],["2004-08-17",5.7053,5.7588,5.6435,5.7012,56100.0],["2004-08-18",5.7671,5.8536,5.7671,5.8206,83400.0],["2004-08-19",5.8,5.8041,5.6435,5.6682,53100.0],["2004-08-20",5.6723,5.8618,5.6723,5.8618,47400.0],["2004-08-23",5.87,5.9112,5.7835,5.8948,71200.0],["2004-08-24",5.936,5.9895,5.8577,5.9689,54800.0],["2004-08-25",5.9689,6.1131,5.9442,6.1131,149000.0],["2004-08-26",6.1378,6.1543,6.0554,6.1378,83200.0],["2004-08-27",6.1543,6.2037,6.146,6.179,102300.0],["2004-08-30",6.1378,6.1419,5.9112,5.973,322700.0],["2004-08-31",5.9689,6.0348,5.9524,6.0348,82800.0],["2004-09-01",6.0348,6.0884,5.9936,6.0389,116900.0],["2004-09-02",6.0554,6.0801,6.0142,6.0389,75900.0],["2004-09-03",6.1955,6.2284,6.0719,6.1007,240400.0],["2004-09-07",6.1378,6.2037,6.1172,6.1955,66400.0],["2004-09-08",6.1996,6.2202,6.1131,6.1296,67200.0],["2004-09-09",6.0266,6.0266,5.8906,5.9565,156000.0],["2004-09-10",5.9154,5.9401,5.8659,5.9318,73500.0],["2004-09-13",5.936,5.9607,5.87,5.9112,37800.0],["2004-09-14",5.903,5.903,5.7259,5.7547,48700.0],["2004-09-15",5.7547,5.8494,5.7547,5.8288,39900.0],["2004-09-16",5.8494,5.9565,5.833,5.9277,53200.0],["2004-09-17",6.0307,6.0307,5.8948,5.9112,93500.0],["2004-09-20",5.9112,5.936,5.7959,5.7959,58400.0],["2004-09-21",5.8083,6.006,5.8083,5.9195,117700.0],["2004-09-22",5.8865,5.8989,5.8288,5.8412,56300.0],["2004-09-23",5.8659,5.8659,5.7835,5.8206,30800.0],["2004-09-24",5.8083,5.8824,5.8,5.8083,22300.0],["2004-09-27",5.8083,5.8083,5.7094,5.7794,40500.0],["2004-09-28",5.8128,5.9544,5.7919,5.9544,50500.0],["2004-09-29",5.9628,5.9794,5.8503,5.9169,76200.0],["2004-09-30",5.9128,6.1461,5.9128,6.1461,150200.0],["2004-10-01",6.1669,6.2711,6.1253,6.2711,74100.0],["2004-10-04",6.2711,6.3044,6.2253,6.2669,44800.0],["2004-10-05",6.2669,6.2919,6.2169,6.2794,44500.0],["2004-10-06",6.2919,6.3336,6.2669,6.3336,36800.0],["2004-10-07",6.3128,6.3128,6.2211,6.2253,29600.0],["2004-10-08",6.2003,6.2919,6.2003,6.2586,42400.0],["2004-10-11",6.2544,6.2753,6.2128,6.2544,46700.0],["2004-10-12",6.2003,6.2919,6.1919,6.2836,45800.0],["2004-10-13",6.2836,6.2919,6.2169,6.2169,164200.0],["2004-10-14",6.1961,6.2836,6.1961,6.2753,47100.0],["2004-10-15",6.2753,6.2919,6.2503,6.2878,44100.0],["2004-10-18",6.2878,6.3961,6.2628,6.3919,50800.0],["2004-10-19",6.4753,6.5086,6.3294,6.3336,36200.0],["2004-10-20",6.3128,6.3378,6.2544,6.2669,60600.0],["2004-10-21",6.2836,6.4586,6.2169,6.4461,36900.0],["2004-10-22",6.4586,6.4753,6.2336,6.2378,32900.0],["2004-10-25",6.2128,6.3378,6.2128,6.2836,307800.0],["2004-10-26",6.3253,6.3628,6.2503,6.3628,95700.0],["2004-10-27",6.3961,6.4878,6.3836,6.4378,39500.0],["2004-10-28",6.4169,6.4461,6.3711,6.4253,24400.0],["2004-10-29",6.3919,6.4378,6.3919,6.4169,17500.0],["2004-11-01",6.4169,6.4794,6.3961,6.4753,35900.0],["2004-11-02",6.4378,6.4961,6.3128,6.3753,86600.0],["2004-11-03",6.4169,6.4961,6.3961,6.4961,58700.0],["2004-11-04",6.4794,6.667,6.4544,6.6628,34400.0],["2004-11-05",6.3961,6.4003,6.2086,6.3628,666800.0],["2004-11-08",6.3211,6.3211,6.2503,6.2919,146200.0],["2004-11-09",6.2919,6.3128,6.2753,6.3128,126300.0],["2004-11-10",6.3128,6.3253,6.2878,6.2919,85400.0],["2004-11-11",6.3044,6.3128,6.2753,6.2836,115500.0],["2004-11-12",6.2836,6.3336,6.2711,6.3128,106000.0],["2004-11-15",6.3003,6.3711,6.3003,6.3336,95000.0],["2004-11-16",6.3128,6.3961,6.3128,6.3544,96200.0],["2004-11-17",6.3586,6.3878,6.3128,6.3169,165200.0],["2004-11-18",6.3128,6.3503,6.2086,6.2919,176500.0],["2004-11-19",6.2294,6.2628,6.2086,6.2503,77000.0],["2004-11-22",6.2503,6.3044,6.2253,6.2586,94400.0],["2004-11-23",6.2628,6.3169,6.1253,6.3169,86400.0],["2004-11-24",6.3544,6.3711,6.3044,6.3711,40300.0],["2004-11-26",6.3711,6.3711,6.2919,6.2961,16700.0],["2004-11-29",6.2961,6.3753,6.1919,6.3711,70600.0],["2004-11-30",6.3753,6.3753,6.3128,6.3128,88600.0],["2004-12-01",6.3128,6.3753,6.3086,6.3753,162700.0],["2004-12-02",6.3128,6.4086,6.2253,6.3836,149000.0],["2004-12-03",6.3836,6.4169,6.3294,6.4128,135300.0],["2004-12-06",6.3753,6.4461,6.3419,6.4336,83600.0],["2004-12-07",6.4086,6.4169,6.3128,6.3544,44300.0],["2004-12-08",6.3586,6.4586,6.3544,6.4586,95400.0],["2004-12-09",6.4378,6.4878,6.3711,6.4878,63800.0],["2004-12-10",6.4878,6.4878,6.4419,6.4544,115900.0],["2004-12-13",6.4586,6.4794,6.4044,6.4794,37200.0],["2004-12-14",6.4586,6.5003,6.4503,6.4878,44000.0],["2004-12-15",6.4878,6.542,6.4628,6.5253,49700.0],["2004-12-16",6.4794,6.5336,6.3919,6.4253,49400.0],["2004-12-17",6.4294,6.5503,6.3794,6.5378,44700.0],["2004-12-20",6.5378,6.5586,6.4794,6.5586,73200.0],["2004-12-21",6.5836,6.6045,6.5461,6.6045,69800.0],["2004-12-22",6.6045,6.6961,6.6045,6.6711,126400.0],["2004-12-23",6.6961,6.7586,6.6836,6.7378,99600.0],["2004-12-27",6.7586,6.8086,6.7336,6.7795,180200.0],["2004-12-28",6.7795,6.9628,6.7628,6.8461,55400.0],["2004-12-29",6.5484,6.8348,6.5358,6.8221,141700.0],["2004-12-30",6.8011,6.8853,6.8011,6.8684,76500.0],["2004-12-31",6.8432,6.9443,6.8348,6.8642,65000.0],["2005-01-03",6.8684,6.9358,6.8348,6.9063,96500.0],["2005-01-04",6.9274,6.9274,6.8263,6.8432,87200.0],["2005-01-05",6.8011,6.8137,6.7379,6.7379,205900.0],["2005-01-06",6.7379,6.7969,6.7042,6.7421,113600.0],["2005-01-07",6.8179,6.8432,6.7168,6.7295,101700.0],["2005-01-10",6.7295,6.7926,6.6916,6.7463,131800.0],["2005-01-11",6.7421,6.7674,6.7168,6.7421,95200.0],["2005-01-12",6.7379,6.759,6.5947,6.6747,171000.0],["2005-01-13",6.6747,6.7168,6.5905,6.6116,110300.0],["2005-01-14",6.6074,6.6621,6.561,6.6621,83300.0],["2005-01-18",6.6453,6.8853,6.6368,6.8853,97800.0],["2005-01-19",6.9274,6.9611,6.839,6.8937,65700.0],["2005-01-20",6.8727,6.8979,6.7295,6.7295,90400.0],["2005-01-21",6.7379,6.8179,6.6832,6.7337,53200.0],["2005-01-24",6.759,6.8011,6.641,6.6453,23900.0],["2005-01-25",6.641,6.7253,6.62,6.6242,52900.0],["2005-01-26",6.6537,6.7379,6.6537,6.7379,33600.0],["2005-01-27",6.6958,6.7632,6.641,6.7337,46700.0],["2005-01-28",6.8011,6.8179,6.641,6.7084,42800.0],["2005-01-31",6.7926,6.8432,6.7295,6.7632,64900.0],["2005-02-01",6.7716,6.7884,6.6284,6.6284,231400.0],["2005-02-02",6.6116,6.7758,6.6116,6.7379,76600.0],["2005-02-03",6.7884,6.8011,6.6074,6.6116,732900.0],["2005-02-04",6.6284,6.7674,6.6284,6.7421,99300.0],["2005-02-07",6.7632,6.7969,6.7084,6.7379,51600.0],["2005-02-08",6.7211,6.8011,6.7211,6.7969,26400.0],["2005-02-09",6.7842,6.7842,6.6789,6.6832,62600.0],["2005-02-10",6.6958,6.7463,6.6789,6.7084,107100.0],["2005-02-11",6.6958,6.759,6.6747,6.759,71700.0],["2005-02-14",6.759,6.8179,6.7505,6.8179,34400.0],["2005-02-15",6.8011,6.9063,6.8011,6.9063,66400.0],["2005-02-16",6.8853,7.0201,6.86,6.9906,51100.0],["2005-02-17",7.0116,7.058,6.9274,6.9316,85900.0],["2005-02-18",6.9316,6.9485,6.78,6.8179,27400.0],["2005-02-22",6.8011,6.8053,6.7211,6.7211,55000.0],["2005-02-23",6.7758,6.7926,6.7211,6.7716,75800.0],["2005-02-24",6.8305,6.8348,6.7168,6.8011,79400.0],["2005-02-25",6.7632,6.8811,6.7547,6.8053,67000.0],["2005-02-28",6.8179,6.8348,6.6537,6.6958,145400.0],["2005-03-01",6.7042,6.8221,6.7,6.8053,107900.0],["2005-03-02",6.7632,6.8811,6.7421,6.7674,95000.0],["2005-03-03",6.8095,6.8727,6.759,6.8727,107200.0],["2005-03-04",6.9358,6.9779,6.8642,6.9779,48100.0],["2005-03-07",6.9821,7.02,6.919,6.9274,55800.0],["2005-03-08",6.9274,6.9274,6.8263,6.8432,83400.0],["2005-03-09",6.8011,6.8053,6.6789,6.6958,62300.0],["2005-03-10",6.7379,6.8095,6.6874,6.7253,69900.0],["2005-03-11",6.7084,6.78,6.7084,6.7379,44000.0],["2005-03-14",6.78,6.8137,6.7042,6.8137,59500.0],["2005-03-15",6.8432,6.9232,6.8263,6.8305,74900.0],["2005-03-16",6.8305,6.8811,6.7674,6.8432,45800.0],["2005-03-17",6.8474,6.8474,6.7253,6.7505,55700.0],["2005-03-18",6.8221,6.8221,6.7168,6.7421,122900.0],["2005-03-21",6.7421,6.78,6.7379,6.7547,38100.0],["2005-03-22",6.7969,6.839,6.7379,6.7421,30000.0],["2005-03-23",6.7421,6.7421,6.5905,6.5989,75600.0],["2005-03-24",6.641,6.7126,6.6326,6.7,61800.0],["2005-03-28",6.7,6.7674,6.5526,6.5695,84600.0],["2005-03-29",6.6091,6.6772,6.558,6.6772,98600.0],["2005-03-30",6.7198,6.8475,6.7198,6.8475,64900.0],["2005-03-31",6.822,6.8816,6.7709,6.8475,115200.0],["2005-04-01",6.8901,6.8901,6.6942,6.8049,80200.0],["2005-04-04",6.8007,6.8475,6.707,6.8305,47500.0],["2005-04-05",6.822,6.8773,6.822,6.8262,25200.0],["2005-04-06",6.8688,6.9114,6.6857,6.6985,92700.0],["2005-04-07",6.6729,6.7027,6.6474,6.6857,152100.0],["2005-04-08",6.6431,6.7113,6.6048,6.6431,45700.0],["2005-04-11",6.6729,6.6857,6.6005,6.6218,48200.0],["2005-04-12",6.6304,6.7709,6.5409,6.7666,107800.0],["2005-04-13",6.7624,6.7624,6.6048,6.6133,59200.0],["2005-04-14",6.6559,6.6942,6.6005,6.6133,227600.0],["2005-04-15",6.6218,6.6474,6.4941,6.6133,77000.0],["2005-04-18",6.6389,6.6942,6.5963,6.6857,40800.0],["2005-04-19",6.6091,6.6857,6.558,6.6729,82000.0],["2005-04-20",6.6602,6.6602,6.5452,6.6261,97100.0],["2005-04-21",6.6687,6.6857,6.558,6.6644,127800.0],["2005-04-22",6.6218,6.7283,6.6091,6.6814,153500.0],["2005-04-25",6.707,6.7155,6.6176,6.7027,284900.0],["2005-04-26",6.6857,6.7922,6.6005,6.7922,55200.0],["2005-04-27",6.7624,6.8007,6.6218,6.7453,41300.0],["2005-04-28",6.7283,6.7879,6.6431,6.7113,40600.0],["2005-04-29",6.7155,6.856,6.6346,6.8348,57700.0],["2005-05-02",6.8348,6.8348,6.7538,6.7922,23000.0],["2005-05-03",6.7922,6.7964,6.707,6.7624,29900.0],["2005-05-04",6.7624,6.8816,6.7496,6.8135,94900.0],["2005-05-05",6.7922,6.8177,6.7368,6.8135,91100.0],["2005-05-06",6.8135,6.8135,6.7283,6.7283,51200.0],["2005-05-09",6.7453,6.8177,6.7027,6.8135,90800.0],["2005-05-10",6.7709,6.822,6.7709,6.8135,54500.0],["2005-05-11",6.8135,6.856,6.7368,6.8135,63100.0],["2005-05-12",6.8135,6.8348,6.707,6.7538,45300.0],["2005-05-13",6.7538,6.7709,6.6261,6.6346,37100.0],["2005-05-16",6.6091,6.7709,6.6091,6.7709,27600.0],["2005-05-17",6.7326,6.7709,6.7027,6.7709,84900.0],["2005-05-18",6.7709,6.856,6.7368,6.8305,853000.0],["2005-05-19",6.8305,6.9412,6.8262,6.8773,113100.0],["2005-05-20",6.8944,6.9114,6.8348,6.8944,72900.0],["2005-05-23",6.9157,6.9966,6.8646,6.9455,74900.0],["2005-05-24",6.9327,7.0094,6.8986,6.9668,86100.0],["2005-05-25",7.4437,7.4437,7.1328,7.2138,3835900.0],["2005-05-26",7.235,7.2606,7.1712,7.2138,307100.0],["2005-05-27",7.1797,7.2308,7.1584,7.2308,135500.0],["2005-05-31",7.235,7.2478,7.1839,7.218,129000.0],["2005-06-01",7.2265,7.2776,7.1925,7.2052,163900.0],["2005-06-02",7.1925,7.2393,7.1882,7.218,167200.0],["2005-06-03",7.2393,7.2521,7.1839,7.1925,54000.0],["2005-06-06",7.2138,7.2776,7.2138,7.2563,75400.0],["2005-06-07",7.2606,7.3969,7.2223,7.3458,73000.0],["2005-06-08",7.35,7.4096,7.3032,7.3032,25100.0],["2005-06-09",7.2819,7.4054,7.2393,7.4054,33600.0],["2005-06-10",7.3798,7.4139,7.3415,7.3841,72500.0],["2005-06-13",7.3841,7.4096,7.3543,7.3883,52700.0],["2005-06-14",7.3628,7.5246,7.3628,7.5246,136300.0],["2005-06-15",7.5374,7.6396,7.4522,7.6396,180400.0],["2005-06-16",7.6396,7.729,7.58,7.729,75200.0],["2005-06-17",7.8142,7.8142,7.729,7.7759,229900.0],["2005-06-20",7.7801,7.8099,7.7035,7.729,252500.0],["2005-06-21",7.7333,7.7503,7.7248,7.7375,40200.0],["2005-06-22",7.7631,7.7716,7.695,7.7248,100700.0],["2005-06-23",7.7248,7.8355,7.6822,7.6864,114900.0],["2005-06-24",7.6864,7.7716,7.6609,7.6864,88600.0],["2005-06-27",7.7716,7.8653,7.729,7.8184,86700.0],["2005-06-28",7.8584,7.9186,7.8498,7.9186,117600.0],["2005-06-29",7.9229,7.9917,7.8928,7.9616,54300.0],["2005-06-30",7.953,8.0304,7.953,8.0175,82100.0],["2005-07-01",7.9315,8.1465,7.9315,8.1465,124100.0],["2005-07-05",8.125,8.2797,8.125,8.2668,89900.0],["2005-07-06",8.2668,8.2754,8.1465,8.1679,109100.0],["2005-07-07",8.1679,8.241,8.1636,8.2066,61300.0],["2005-07-08",8.2066,8.5076,8.2066,8.5076,75800.0],["2005-07-11",8.4259,8.6537,8.4259,8.5506,88000.0],["2005-07-12",8.5463,8.5549,8.456,8.4603,70000.0],["2005-07-13",8.4775,8.4861,8.3786,8.3829,42500.0],["2005-07-14",8.2539,8.2582,8.0949,8.1679,226700.0],["2005-07-15",8.1679,8.2238,8.125,8.2238,86700.0],["2005-07-18",8.2238,8.2625,8.039,8.1379,90000.0],["2005-07-19",8.1508,8.1937,8.1121,8.1594,61200.0],["2005-07-20",8.1679,8.2539,8.1679,8.2539,68500.0],["2005-07-21",8.2539,8.2539,8.0175,8.0648,134000.0],["2005-07-22",8.0648,8.1379,7.9702,8.1379,140100.0],["2005-07-25",8.1379,8.1937,8.0734,8.1164,63700.0],["2005-07-26",8.125,8.1679,8.082,8.1207,53600.0],["2005-07-27",8.082,8.1465,8.0261,8.082,335800.0],["2005-07-28",8.0863,8.2152,8.082,8.1679,193800.0],["2005-07-29",8.1593,8.2281,8.1207,8.1679,59000.0],["2005-08-01",8.1851,8.3141,8.1851,8.2539,63000.0],["2005-08-02",8.2711,8.3313,8.2324,8.2539,96000.0],["2005-08-03",8.2539,8.2711,8.2281,8.2539,64100.0],["2005-08-04",8.2367,8.2367,8.0906,8.1551,71000.0],["2005-08-05",8.1551,8.1551,7.8369,7.8713,66700.0],["2005-08-08",7.8154,7.867,7.579,7.6134,81200.0],["2005-08-09",7.6693,7.7209,7.579,7.579,91600.0],["2005-08-10",7.6177,7.622,7.4844,7.5274,226600.0],["2005-08-11",7.5274,7.6779,7.4844,7.6521,116500.0],["2005-08-12",7.6521,7.6521,7.5274,7.5962,170300.0],["2005-08-15",7.5661,7.7209,7.5317,7.7209,49500.0],["2005-08-16",7.7166,7.7381,7.6521,7.6994,94800.0],["2005-08-17",7.6994,7.8455,7.6693,7.7424,163200.0],["2005-08-18",7.7252,7.751,7.622,7.6908,61400.0],["2005-08-19",7.6908,7.6994,7.5747,7.5747,41900.0],["2005-08-22",7.6177,7.6693,7.5274,7.5876,129300.0],["2005-08-23",7.5919,7.665,7.5274,7.6392,88700.0],["2005-08-24",7.6435,7.8154,7.6435,7.708,64100.0],["2005-08-25",7.7123,7.7638,7.6779,7.7123,47800.0],["2005-08-26",7.708,7.7166,7.5532,7.5833,56400.0],["2005-08-29",7.579,7.5876,7.4715,7.5145,142000.0],["2005-08-30",7.5317,7.5489,7.4758,7.5016,92600.0],["2005-08-31",7.5145,7.6521,7.4887,7.6091,178500.0],["2005-09-01",7.6048,7.6779,7.5661,7.6779,94100.0],["2005-09-02",7.6693,7.6779,7.5618,7.5833,42100.0],["2005-09-06",7.6048,7.8412,7.6048,7.8369,66900.0],["2005-09-07",7.8197,7.8197,7.7338,7.781,35300.0],["2005-09-08",7.7424,7.8068,7.6822,7.7381,114000.0],["2005-09-09",7.751,7.8369,7.7166,7.7982,47300.0],["2005-09-12",7.7982,7.867,7.7467,7.8326,32900.0],["2005-09-13",7.8369,7.8713,7.751,7.7982,60200.0],["2005-09-14",7.8025,7.8455,7.6306,7.6349,50600.0],["2005-09-15",7.6478,7.781,7.6478,7.7767,42100.0],["2005-09-16",7.8369,7.8584,7.7037,7.8584,164000.0],["2005-09-19",7.8584,7.8584,7.7338,7.7381,38400.0],["2005-09-20",7.7553,7.8971,7.7553,7.8498,82000.0],["2005-09-21",7.8068,7.8068,7.6693,7.708,96400.0],["2005-09-22",7.8025,7.8025,7.6521,7.6736,69700.0],["2005-09-23",7.6822,7.8025,7.5575,7.7295,35700.0],["2005-09-26",7.7896,7.7896,7.5661,7.6951,130800.0],["2005-09-27",7.6994,7.7338,7.579,7.6263,84800.0],["2005-09-28",7.6667,7.7101,7.5972,7.6319,82100.0],["2005-09-29",7.6319,7.7926,7.6059,7.7665,84600.0],["2005-09-30",7.7665,7.836,7.7405,7.8099,100200.0],["2005-10-03",7.8099,7.8837,7.7535,7.7709,92000.0],["2005-10-04",7.7839,7.8186,7.6146,7.6146,126800.0],["2005-10-05",7.6406,7.6493,7.4453,7.4453,151200.0],["2005-10-06",7.4453,7.6015,7.3801,7.5668,100600.0],["2005-10-07",7.5972,7.7274,7.5191,7.5191,136800.0],["2005-10-10",7.9315,7.9315,7.4062,7.4235,63800.0],["2005-10-11",7.4453,7.5364,7.4192,7.4235,143900.0],["2005-10-12",7.4235,7.4626,7.1674,7.2325,225000.0],["2005-10-13",7.1978,7.4583,7.1761,7.3845,139400.0],["2005-10-14",7.4887,7.645,7.3975,7.645,136700.0],["2005-10-17",7.6449,7.6536,7.4713,7.5581,42300.0],["2005-10-18",7.5625,7.658,7.4583,7.4626,59900.0],["2005-10-19",7.4453,7.8143,7.4235,7.8143,122900.0],["2005-10-20",7.7926,7.8447,7.6146,7.7318,135400.0],["2005-10-21",7.7622,7.9532,7.7622,7.9402,99100.0],["2005-10-24",7.9662,8.0878,7.9662,8.0834,84300.0],["2005-10-25",8.0747,8.1572,8.0313,8.1572,83700.0],["2005-10-26",8.0878,8.1529,7.9923,8.0704,75800.0],["2005-10-27",8.0487,8.0574,7.9619,8.0313,150500.0],["2005-10-28",8.0878,8.2223,8.0747,8.1181,99400.0],["2005-10-31",8.1399,8.3005,8.1399,8.2484,71700.0],["2005-11-01",8.1963,8.231,8.0834,8.1355,74300.0],["2005-11-02",8.1095,8.2484,8.0791,8.2484,71000.0],["2005-11-03",8.3092,8.4351,8.231,8.2614,109000.0],["2005-11-04",8.2614,8.3395,8.2571,8.3352,172800.0],["2005-11-07",8.3569,8.3786,8.2788,8.3222,210600.0],["2005-11-08",8.2788,8.3656,8.205,8.3222,105400.0],["2005-11-09",8.3222,8.4264,8.2961,8.3092,212900.0],["2005-11-10",8.3092,8.422,8.2484,8.3786,400100.0],["2005-11-11",8.3656,8.5827,8.3613,8.574,120800.0],["2005-11-14",8.6087,8.6391,8.4394,8.4481,71000.0],["2005-11-15",8.4394,8.5523,8.4177,8.5349,99400.0],["2005-11-16",8.5393,8.5957,8.3917,8.4394,101600.0],["2005-11-17",8.4654,8.6261,8.4611,8.6,63300.0],["2005-11-18",8.6912,8.6955,8.613,8.6912,52000.0],["2005-11-21",8.6999,8.7824,8.6391,8.7129,70600.0],["2005-11-22",8.6869,8.7824,8.6478,8.7693,144300.0],["2005-11-23",8.7693,8.8214,8.6695,8.765,93400.0],["2005-11-25",8.765,8.8909,8.765,8.8866,19900.0],["2005-11-28",8.8866,8.8866,8.765,8.765,99300.0],["2005-11-29",8.8041,8.8952,8.7954,8.8562,65900.0],["2005-11-30",8.8648,8.8996,8.7476,8.8909,140100.0],["2005-12-01",8.9343,8.9994,8.8996,8.9951,180900.0],["2005-12-02",8.9647,9.0255,8.8562,9.0124,47300.0],["2005-12-05",8.969,8.969,8.7824,8.8605,90200.0],["2005-12-06",8.8779,8.9647,8.8475,8.8996,129200.0],["2005-12-07",8.9386,8.9386,8.5089,8.5523,806600.0],["2005-12-08",8.5566,8.7259,8.5566,8.6999,176400.0],["2005-12-09",8.7042,8.7042,8.4264,8.7042,55900.0],["2005-12-12",8.7042,8.7824,8.6608,8.7433,71100.0],["2005-12-13",8.7433,8.791,8.6825,8.765,89700.0],["2005-12-14",8.8084,8.8605,8.765,8.7954,309600.0],["2005-12-15",8.7693,8.8084,8.7259,8.7346,67700.0],["2005-12-16",8.7563,8.8909,8.6912,8.8171,300300.0],["2005-12-19",8.7563,8.7607,8.6,8.6,58400.0],["2005-12-20",8.5827,8.6999,8.5306,8.6217,59300.0],["2005-12-21",8.6217,8.8127,8.6217,8.7433,61500.0],["2005-12-22",8.7867,8.8084,8.6391,8.8084,36700.0],["2005-12-23",8.8518,8.8518,8.7607,8.8214,27400.0],["2005-12-27",8.8475,8.8475,8.6565,8.6565,50800.0],["2005-12-28",8.6849,8.7594,8.6499,8.7594,50800.0],["2005-12-29",8.7813,8.7813,8.6849,8.7463,63900.0],["2005-12-30",8.6806,8.7857,8.6236,8.7857,107400.0],["2006-01-03",8.8076,8.9347,8.6718,8.9172,102600.0],["2006-01-04",8.9566,8.9698,8.8821,8.9566,56300.0],["2006-01-05",8.9128,9.0048,8.9084,8.9654,87100.0],["2006-01-06",9.2195,9.2195,8.8734,9.0662,60000.0],["2006-01-09",9.0267,9.0925,8.9873,9.0618,84500.0],["2006-01-10",8.9917,9.2108,8.9522,9.1582,148700.0],["2006-01-11",9.1582,9.2064,9.0355,9.1976,127800.0],["2006-01-12",9.202,9.3247,9.1713,9.3247,118300.0],["2006-01-13",9.3247,9.3247,9.0793,9.167,61700.0],["2006-01-17",9.1976,9.1976,8.9742,9.0048,93200.0],["2006-01-18",8.9391,8.9917,8.812,8.9347,121400.0],["2006-01-19",8.9391,9.1231,8.9391,9.1231,103400.0],["2006-01-20",9.1713,9.1713,8.9741,9.0355,72800.0],["2006-01-23",9.0355,9.0706,8.8865,9.0267,97100.0],["2006-01-24",9.0092,9.1626,9.0092,9.1056,92300.0],["2006-01-25",9.1582,9.1582,9.0136,9.0749,66400.0],["2006-01-26",9.1363,9.1845,9.0311,9.1845,88900.0],["2006-01-27",9.2283,9.3335,9.1407,9.3072,64600.0],["2006-01-30",9.3466,9.3466,9.202,9.2677,63100.0],["2006-01-31",9.2239,9.3729,9.1626,9.3466,93900.0],["2006-02-01",9.3422,9.3773,9.2896,9.3247,103600.0],["2006-02-02",9.3159,9.3203,9.145,9.1801,54300.0],["2006-02-03",9.1363,9.1801,9.0443,9.11,28200.0],["2006-02-06",9.1056,9.1494,9.0574,9.1494,30000.0],["2006-02-07",9.145,9.2765,9.0749,9.11,102300.0],["2006-02-08",9.1582,9.1889,9.0355,9.1713,38300.0],["2006-02-09",9.202,9.3072,9.1407,9.167,40500.0],["2006-02-10",9.167,9.2809,9.0925,9.259,53900.0],["2006-02-13",9.2064,9.3247,9.1889,9.2108,51700.0],["2006-02-14",9.2371,9.3992,9.145,9.3291,97600.0],["2006-02-15",9.3466,9.5,9.3159,9.4299,52100.0],["2006-02-16",9.4605,9.5307,9.4211,9.5087,36500.0],["2006-02-17",9.5263,9.5307,9.3773,9.4255,80800.0],["2006-02-21",9.4123,9.4386,9.2897,9.3598,85900.0],["2006-02-22",9.3992,9.5964,9.3422,9.592,95900.0],["2006-02-23",9.592,9.6796,9.5,9.5219,75200.0],["2006-02-24",9.5,9.5526,9.4167,9.5307,31600.0],["2006-02-27",9.5307,9.5789,9.4605,9.5263,47600.0],["2006-02-28",9.4737,9.6446,9.4737,9.6095,102300.0],["2006-03-01",9.6095,9.8856,9.5745,9.8856,152500.0],["2006-03-02",9.8856,10.0565,9.7717,10.0302,118500.0],["2006-03-03",9.9908,10.2361,9.9426,10.0609,129200.0],["2006-03-06",10.1091,10.2099,10.0653,10.1354,163500.0],["2006-03-07",10.0828,10.0828,9.7585,9.7673,184900.0],["2006-03-08",9.7673,9.8242,9.5964,9.6402,112000.0],["2006-03-09",9.6095,9.9426,9.6095,9.9426,162300.0],["2006-03-10",9.9426,10.0696,9.9382,10.0696,125900.0],["2006-03-13",10.1135,10.2055,9.982,10.0959,68900.0],["2006-03-14",10.0915,10.0959,9.89,10.0784,102500.0],["2006-03-15",10.0214,10.2011,9.9688,10.1836,189300.0],["2006-03-16",10.1485,10.3939,10.1485,10.3501,76800.0],["2006-03-17",10.4027,10.6086,10.2493,10.5429,293300.0],["2006-03-20",10.4771,10.5516,10.2581,10.2975,113900.0],["2006-03-21",10.2361,10.2361,9.9031,9.9776,124300.0],["2006-03-22",9.9776,10.1091,9.8724,10.0127,64700.0],["2006-03-23",10.017,10.2887,9.9995,10.2887,60100.0],["2006-03-24",10.3413,10.3413,10.1091,10.28,58400.0],["2006-03-27",10.2668,10.2668,9.9601,9.9908,92200.0],["2006-03-28",9.9908,10.0258,9.8242,9.9469,108000.0],["2006-03-29",10.0243,10.2628,10.0243,10.1966,244800.0],["2006-03-30",10.1391,10.2319,10.0552,10.1612,84200.0],["2006-03-31",10.2275,10.4042,10.0596,10.4042,85100.0],["2006-04-03",10.4042,10.413,10.1082,10.1568,143100.0],["2006-04-04",10.1568,10.1789,10.0375,10.0729,71500.0],["2006-04-05",10.0949,10.2142,10.0596,10.0905,49000.0],["2006-04-06",10.0198,10.1391,9.9978,10.0729,67600.0],["2006-04-07",10.0728,10.0728,9.6929,9.7194,107900.0],["2006-04-10",9.7194,9.7901,9.5427,9.5471,74300.0],["2006-04-11",9.5648,9.5913,9.2334,9.3527,158000.0],["2006-04-12",9.5736,9.6355,9.3483,9.5294,161700.0],["2006-04-13",9.5515,9.5736,9.2776,9.3439,71300.0],["2006-04-17",9.282,9.4764,9.1937,9.419,135700.0],["2006-04-18",9.4543,9.8166,9.4543,9.7768,178400.0],["2006-04-19",9.7813,9.9491,9.7636,9.905,116400.0],["2006-04-20",9.8387,9.9447,9.7636,9.9182,88000.0],["2006-04-21",10.117,10.1303,9.905,9.905,122800.0],["2006-04-24",9.9624,9.9624,9.768,9.8166,83800.0],["2006-04-25",9.7636,9.8696,9.6399,9.8254,100200.0],["2006-04-26",9.905,10.0066,9.7901,9.8078,88300.0],["2006-04-27",9.5869,10.1259,9.5869,9.9712,139500.0],["2006-04-28",9.8829,10.0905,9.7592,9.9712,109900.0],["2006-05-01",10.0596,10.1214,9.7901,9.9271,135900.0],["2006-05-02",9.9447,10.0508,9.8078,10.0242,231300.0],["2006-05-03",10.0242,10.0463,9.7636,9.9359,140100.0],["2006-05-04",9.9182,10.0773,9.9138,10.0331,129100.0],["2006-05-05",10.0773,10.1391,10.0375,10.0375,83400.0],["2006-05-08",9.9845,10.2098,9.9403,10.0463,119600.0],["2006-05-09",10.0463,10.117,10.0154,10.0331,68300.0],["2006-05-10",10.0331,10.1656,9.9536,10.0994,97400.0],["2006-05-11",10.0994,10.0994,9.7989,9.8078,212600.0],["2006-05-12",9.8078,9.8078,9.4853,9.6178,119900.0],["2006-05-15",9.5074,9.7548,9.1804,9.7017,120600.0],["2006-05-16",9.7017,9.7636,9.6266,9.6443,33700.0],["2006-05-17",9.5427,9.6399,9.4322,9.4897,63300.0],["2006-05-18",9.5736,9.6797,9.3218,9.3218,79800.0],["2006-05-19",9.2909,9.4102,9.1009,9.3351,83200.0],["2006-05-22",9.2776,9.3748,9.1097,9.313,123600.0],["2006-05-23",9.3041,9.3483,8.8844,8.9993,161800.0],["2006-05-24",8.9551,9.1274,8.6194,8.9772,261000.0],["2006-05-25",9.1981,9.5427,9.1981,9.4543,159900.0],["2006-05-26",9.5206,9.5648,9.2909,9.4367,100100.0],["2006-05-30",9.4411,9.5471,9.2114,9.2158,131700.0],["2006-05-31",9.313,9.5294,9.2334,9.4499,193800.0],["2006-06-01",9.472,9.6752,9.472,9.6531,170100.0],["2006-06-02",9.7415,9.874,9.6487,9.7989,107700.0],["2006-06-05",9.7283,9.8608,9.6664,9.7945,211200.0],["2006-06-06",9.7989,9.9933,9.7283,9.8829,157700.0],["2006-06-07",9.8917,10.1479,9.7592,9.821,103400.0],["2006-06-08",9.7636,9.9712,9.6311,9.8917,134200.0],["2006-06-09",9.9315,10.2805,9.8299,9.9624,95600.0],["2006-06-12",9.958,9.958,9.6752,9.8431,164500.0],["2006-06-13",9.8431,9.9845,9.6708,9.7503,200900.0],["2006-06-14",9.7238,9.8431,9.6531,9.7548,98800.0],["2006-06-15",9.8034,10.3202,9.8034,10.2761,225700.0],["2006-06-16",10.2982,10.4042,9.9536,10.1745,483400.0],["2006-06-19",10.1656,10.1656,9.9271,10.0242,80500.0],["2006-06-20",10.0066,10.1214,9.9403,9.9403,92900.0],["2006-06-21",9.9005,10.0508,9.8343,9.874,76600.0],["2006-06-22",9.8299,9.9271,9.6841,9.8696,102200.0],["2006-06-23",9.7945,9.9138,9.7283,9.852,94800.0],["2006-06-26",9.8254,10.1082,9.8122,10.1038,101200.0],["2006-06-27",10.1391,10.2231,9.8519,9.8785,164000.0],["2006-06-28",9.9341,10.1302,9.8718,10.1302,74500.0],["2006-06-29",10.1613,10.4999,9.9609,10.4999,176500.0],["2006-06-30",10.5133,10.6647,10.4732,10.5355,361300.0],["2006-07-03",10.5222,10.5979,10.4331,10.5935,79800.0],["2006-07-05",10.589,10.9142,10.4375,10.8162,275900.0],["2006-07-06",10.8162,10.9543,10.7182,10.8474,182800.0],["2006-07-07",10.8474,10.8696,10.5801,10.6781,98100.0],["2006-07-10",10.638,10.7538,10.4375,10.6915,172600.0],["2006-07-11",10.6469,10.687,10.5133,10.6781,148500.0],["2006-07-12",10.6335,10.736,10.4331,10.5667,161000.0],["2006-07-13",10.5311,10.7093,10.3841,10.6024,123100.0],["2006-07-14",10.5667,10.6068,10.3395,10.4242,108800.0],["2006-07-17",10.344,10.5044,10.2638,10.393,65800.0],["2006-07-18",10.4554,10.6915,10.3484,10.5756,80000.0],["2006-07-19",10.6246,10.9053,10.6246,10.7939,100900.0],["2006-07-20",10.834,10.883,10.5534,10.5845,99500.0],["2006-07-21",10.5845,10.6024,10.2415,10.4108,121000.0],["2006-07-24",10.491,10.736,10.491,10.5801,99200.0],["2006-07-25",10.5801,10.7271,10.4687,10.5801,98800.0],["2006-07-26",10.5044,10.6469,10.4687,10.54,274000.0],["2006-07-27",10.589,10.6825,10.3573,10.3796,87600.0],["2006-07-28",10.4242,10.687,10.2994,10.6469,74700.0],["2006-07-31",10.6514,10.6692,10.393,10.6202,215100.0],["2006-08-01",10.6202,10.6915,10.4153,10.5088,163500.0],["2006-08-02",10.5756,10.6736,10.3974,10.5088,76600.0],["2006-08-03",10.4242,10.6647,10.3885,10.5979,124700.0],["2006-08-04",10.7093,10.785,10.4865,10.6469,84400.0],["2006-08-07",10.589,10.638,10.5133,10.5756,68800.0],["2006-08-08",10.6291,10.6291,10.3083,10.3663,89400.0],["2006-08-09",10.4464,10.5177,10.2638,10.295,130000.0],["2006-08-10",10.2014,10.4108,10.1123,10.3663,72900.0],["2006-08-11",10.3217,10.3529,10.1613,10.3083,58200.0],["2006-08-14",10.3796,10.589,10.3573,10.4598,83800.0],["2006-08-15",10.6024,10.687,10.4954,10.5088,118800.0],["2006-08-16",10.5979,10.6514,10.4821,10.5444,99400.0],["2006-08-17",10.4999,10.6514,10.4999,10.5935,44200.0],["2006-08-18",10.6157,10.6335,10.4732,10.5979,144400.0],["2006-08-21",10.5355,10.687,10.5088,10.6692,109800.0],["2006-08-22",10.6157,10.736,10.5712,10.6692,117600.0],["2006-08-23",10.7137,10.7939,10.393,10.4821,109600.0],["2006-08-24",10.5133,10.5578,10.393,10.5088,122200.0],["2006-08-25",10.4643,10.638,10.4643,10.5133,71700.0],["2006-08-28",10.4687,10.7048,10.3796,10.6736,56900.0],["2006-08-29",10.7004,10.9097,10.6113,10.8875,81900.0],["2006-08-30",10.9142,11.0478,10.8875,10.9365,101300.0],["2006-08-31",10.981,11.0924,10.9008,10.9766,69200.0],["2006-09-01",11.0033,11.1236,10.932,10.932,68300.0],["2006-09-05",10.9587,11.1369,10.9053,11.0746,55900.0],["2006-09-06",11.0033,11.0389,10.9008,10.9231,70200.0],["2006-09-07",10.8607,10.9766,10.7806,10.8919,67700.0],["2006-09-08",10.9231,11.0033,10.8518,10.9721,55600.0],["2006-09-11",10.9142,11.0746,10.8518,10.9587,53600.0],["2006-09-12",10.9766,11.2661,10.9365,11.2038,102800.0],["2006-09-13",11.1592,11.4889,11.1458,11.3998,66000.0],["2006-09-14",11.3374,11.3463,11.2038,11.3107,69800.0],["2006-09-15",11.3998,11.8942,11.2839,11.6091,406300.0],["2006-09-18",11.569,11.6448,11.3686,11.3998,116700.0],["2006-09-19",11.373,11.4443,11.1458,11.373,85300.0],["2006-09-20",11.471,11.7962,11.4354,11.5557,99100.0],["2006-09-21",11.5468,11.569,11.1815,11.2349,78500.0],["2006-09-22",11.1726,11.2305,10.9988,11.1548,119800.0],["2006-09-25",11.1369,11.5379,11.0835,11.4577,106300.0],["2006-09-26",11.3819,11.5156,11.3018,11.4176,96400.0],["2006-09-27",11.4243,11.6397,11.3256,11.5993,104500.0],["2006-09-28",11.6083,11.6756,11.4467,11.5859,51900.0],["2006-09-29",11.5544,11.8461,11.4198,11.4423,83600.0],["2006-10-02",11.4647,11.4961,11.2179,11.2493,107900.0],["2006-10-03",11.1865,11.5365,11.0384,11.3974,71200.0],["2006-10-04",11.3839,11.6397,11.357,11.6397,112800.0],["2006-10-05",11.6621,11.8865,11.5634,11.8012,84800.0],["2006-10-06",11.7474,11.7474,11.5185,11.6083,67200.0],["2006-10-09",11.5544,11.7564,11.5365,11.7474,23700.0],["2006-10-10",11.7519,11.9897,11.6621,11.8506,54900.0],["2006-10-11",11.8506,11.8551,11.4557,11.6621,123900.0],["2006-10-12",11.7384,11.8506,11.725,11.8416,93000.0],["2006-10-13",11.8461,11.9673,11.7564,11.9359,87900.0],["2006-10-16",11.9044,12.0346,11.891,12.0166,68100.0],["2006-10-17",11.9448,12.1378,11.7743,12.0391,72800.0],["2006-10-18",12.1288,12.1737,11.8326,11.9493,123400.0],["2006-10-19",11.8685,11.9314,11.7115,11.9134,216500.0],["2006-10-20",11.9807,11.9807,11.7788,11.873,41100.0],["2006-10-23",11.8102,11.8955,11.707,11.7788,84600.0],["2006-10-24",11.7564,11.882,11.6801,11.6801,53300.0],["2006-10-25",11.6711,11.8596,11.6083,11.7653,79000.0],["2006-10-26",11.9224,11.9224,11.7339,11.7788,104700.0],["2006-10-27",11.698,11.8012,11.3301,11.4423,123700.0],["2006-10-30",11.375,11.6711,11.3615,11.5096,188700.0],["2006-10-31",11.5769,11.707,11.3884,11.4647,116200.0],["2006-11-01",11.4647,11.6173,11.2359,11.2493,81000.0],["2006-11-02",11.1641,11.2628,11.0878,11.1955,83600.0],["2006-11-03",11.2628,11.4871,11.1685,11.2987,300400.0],["2006-11-06",11.3436,11.4602,11.2583,11.3929,203000.0],["2006-11-07",11.4153,11.4647,11.2493,11.2852,283500.0],["2006-11-08",11.2179,11.3391,11.2179,11.2987,256900.0],["2006-11-09",11.3525,11.3615,11.0743,11.0788,119100.0],["2006-11-10",11.0923,11.3705,10.9756,11.2314,408100.0],["2006-11-13",11.2359,11.3705,11.2089,11.2987,85100.0],["2006-11-14",11.3121,11.5006,11.2448,11.4961,483700.0],["2006-11-15",11.5096,11.7205,11.4647,11.5948,90300.0],["2006-11-16",11.6307,11.698,11.532,11.5544,61400.0],["2006-11-17",11.5544,11.5544,11.375,11.4423,88300.0],["2006-11-20",11.4916,11.8596,11.4153,11.725,80100.0],["2006-11-21",11.7833,11.8775,11.6397,11.873,781500.0],["2006-11-22",11.9179,12.0435,11.8326,11.8955,185100.0],["2006-11-24",11.8147,12.0525,11.8147,11.9717,30700.0],["2006-11-27",11.891,11.9044,11.4782,11.4826,132000.0],["2006-11-28",11.4288,11.523,11.3121,11.4467,141400.0],["2006-11-29",11.5589,11.707,11.4737,11.6083,126800.0],["2006-11-30",11.5679,11.6935,11.3929,11.6577,289000.0],["2006-12-01",11.6846,11.8416,11.4647,11.5365,154500.0],["2006-12-04",11.5814,11.8461,11.5814,11.7564,206900.0],["2006-12-05",11.7564,11.7609,11.4961,11.541,830400.0],["2006-12-06",11.4737,11.5365,11.3301,11.3974,687800.0],["2006-12-07",11.4019,11.5275,11.366,11.3705,314900.0],["2006-12-08",11.3615,11.4602,11.1955,11.2628,426400.0],["2006-12-11",11.2179,11.357,11.2134,11.2852,369400.0],["2006-12-12",11.2852,11.366,11.2134,11.2538,178700.0],["2006-12-13",11.2718,11.2852,11.1192,11.1416,653700.0],["2006-12-14",11.0833,11.4153,11.0833,11.1506,253300.0],["2006-12-15",11.1685,11.1865,10.9711,11.0339,432300.0],["2006-12-18",10.9935,11.0743,10.8186,10.8948,133300.0],["2006-12-19",10.85,10.8769,10.6839,10.7512,158700.0],["2006-12-20",10.8096,10.8859,10.7468,10.8544,192700.0],["2006-12-21",10.8769,11.1012,10.8186,10.9487,239700.0],["2006-12-22",10.9262,10.9352,10.7198,10.9218,243300.0],["2006-12-26",10.9352,11.0698,10.9352,11.0384,136200.0],["2006-12-27",11.1063,11.3641,11.1063,11.2827,241300.0],["2006-12-28",11.2782,11.346,11.2149,11.2601,90900.0],["2006-12-29",11.242,11.3415,11.2103,11.3189,165400.0],["2007-01-03",11.3099,11.4184,11.156,11.3099,202700.0],["2007-01-04",11.3099,11.423,11.2465,11.3551,360600.0],["2007-01-05",11.2782,11.328,11.1063,11.1425,356300.0],["2007-01-08",11.1289,11.1425,10.9751,10.9887,229300.0],["2007-01-09",10.9887,11.0701,10.9117,11.0384,233400.0],["2007-01-10",10.9706,11.1063,10.9525,11.0791,305800.0],["2007-01-11",11.1379,11.3551,11.1379,11.2465,228500.0],["2007-01-12",11.251,11.3325,11.2149,11.2691,206500.0],["2007-01-16",11.3325,11.4591,11.2918,11.4591,201100.0],["2007-01-17",11.4591,11.5496,11.4139,11.4953,237400.0],["2007-01-18",11.5089,11.5315,11.4456,11.4908,315000.0],["2007-01-19",11.4908,11.5451,11.3551,11.5406,88500.0],["2007-01-22",11.518,11.518,11.3099,11.4049,250100.0],["2007-01-23",11.3687,11.5134,11.3053,11.4275,136000.0],["2007-01-24",11.4637,11.527,11.3325,11.4908,401700.0],["2007-01-25",11.4863,11.5994,11.4456,11.5587,239500.0],["2007-01-26",11.5587,11.6311,11.3415,11.6084,74300.0],["2007-01-29",11.5632,11.6039,11.4682,11.5949,112000.0],["2007-01-30",11.6401,11.7215,11.5722,11.6311,211900.0],["2007-01-31",11.5949,11.7487,11.2737,11.622,164400.0],["2007-02-01",11.6672,11.8075,11.6311,11.7803,251000.0],["2007-02-02",11.8075,11.9206,11.7487,11.9206,131800.0],["2007-02-05",11.8754,11.9206,11.7984,11.9161,128400.0],["2007-02-06",11.9613,12.287,11.9206,12.2463,636000.0],["2007-02-07",12.2463,12.4273,12.1015,12.4001,387600.0],["2007-02-08",12.4047,12.7078,12.3277,12.563,713400.0],["2007-02-09",12.5811,12.658,12.0427,12.4227,398100.0],["2007-02-12",12.4137,12.4137,12.2056,12.3232,531200.0],["2007-02-13",12.3232,12.7304,12.3232,12.6354,540400.0],["2007-02-14",12.6218,12.7304,12.5132,12.5675,180200.0],["2007-02-15",12.5675,12.5947,12.477,12.5856,344500.0],["2007-02-16",12.6037,12.6354,12.4408,12.5992,299300.0],["2007-02-20",12.6535,12.667,12.4544,12.5947,291500.0],["2007-02-21",12.5313,12.6942,12.477,12.658,180500.0],["2007-02-22",12.6444,12.6444,12.5404,12.6128,137100.0],["2007-02-23",12.6173,12.6218,12.4499,12.5042,282100.0],["2007-02-26",12.4273,12.5223,12.3504,12.4997,393600.0],["2007-02-27",12.3866,12.3866,12.0654,12.0654,368100.0],["2007-02-28",12.1242,12.3142,12.0699,12.2146,365500.0],["2007-03-01",12.0382,12.4454,11.8844,12.3051,351300.0],["2007-03-02",12.2599,12.3504,12.1468,12.1468,379300.0],["2007-03-05",12.0563,12.1106,11.898,11.9251,444600.0],["2007-03-06",12.0111,12.4046,11.9749,12.278,436100.0],["2007-03-07",12.2915,12.3549,12.0156,12.0834,471500.0],["2007-03-08",12.1694,12.373,12.1694,12.2644,275300.0],["2007-03-09",12.3277,12.4137,12.1423,12.2599,146600.0],["2007-03-12",12.2644,12.3096,12.183,12.2056,243200.0],["2007-03-13",12.1106,12.1287,11.7984,11.8573,229900.0],["2007-03-14",11.812,11.9749,11.6356,11.9568,197000.0],["2007-03-15",11.9704,12.2101,11.9704,12.2101,243000.0],["2007-03-16",12.2101,12.2101,12.0246,12.0834,355600.0],["2007-03-19",12.192,12.3413,12.1287,12.2146,246300.0],["2007-03-20",12.183,12.287,12.1377,12.287,185700.0],["2007-03-21",12.3323,12.4589,12.192,12.3594,189400.0],["2007-03-22",12.4182,12.5223,12.3594,12.3956,309400.0],["2007-03-23",12.4318,12.468,12.3549,12.3911,144800.0],["2007-03-26",12.373,12.4544,12.1468,12.2463,120300.0],["2007-03-27",12.1965,12.1965,11.9296,11.9749,457800.0],["2007-03-28",11.9566,12.1846,11.8062,11.9065,710100.0],["2007-03-29",11.9885,12.0068,11.7561,11.9566,144100.0],["2007-03-30",11.9977,12.1435,11.8381,11.8837,1026700.0],["2007-04-02",11.8837,12.3076,11.8791,12.2575,517700.0],["2007-04-03",12.2803,12.4398,12.2757,12.4216,232200.0],["2007-04-04",12.417,12.4535,12.3213,12.4398,286700.0],["2007-04-05",12.4125,12.4809,12.3213,12.3806,94100.0],["2007-04-09",12.376,12.4034,12.2666,12.3669,147000.0],["2007-04-10",12.3487,12.4581,12.3487,12.376,271100.0],["2007-04-11",12.4216,12.4216,12.1891,12.3031,255700.0],["2007-04-12",12.2985,12.3031,12.1253,12.2301,115000.0],["2007-04-13",12.2165,12.3168,12.139,12.2848,279600.0],["2007-04-16",12.376,12.4672,12.3578,12.4444,132100.0],["2007-04-17",12.4353,12.5948,12.417,12.5766,69900.0],["2007-04-18",12.5082,12.5675,12.4717,12.4854,85400.0],["2007-04-19",12.3942,12.4398,12.2803,12.4262,142300.0],["2007-04-20",12.5675,12.7635,12.5128,12.6769,152000.0],["2007-04-23",12.6769,12.8318,12.6769,12.8227,140100.0],["2007-04-24",12.8273,12.8455,12.7179,12.7544,152200.0],["2007-04-25",12.8091,12.841,12.5401,12.6222,209000.0],["2007-04-26",12.5811,12.645,12.5356,12.5857,140800.0],["2007-04-27",12.5356,12.645,12.4535,12.4535,176600.0],["2007-04-30",12.4444,12.49,12.2301,12.2529,268600.0],["2007-05-01",12.2621,12.3168,12.0113,12.1663,277300.0],["2007-05-02",12.1253,12.3669,12.1071,12.3578,187300.0],["2007-05-03",12.376,12.4581,12.2666,12.4125,217000.0],["2007-05-04",12.4216,12.49,12.3715,12.4626,166100.0],["2007-05-07",12.4626,12.5082,12.2393,12.4398,171700.0],["2007-05-08",12.3988,12.3988,12.0706,12.1481,252500.0],["2007-05-09",12.1253,12.3304,12.0524,12.2985,143600.0],["2007-05-10",12.2712,12.3623,12.2165,12.3076,180700.0],["2007-05-11",12.3715,12.6997,12.3715,12.6358,151200.0],["2007-05-14",12.6358,12.727,12.5675,12.5994,196900.0],["2007-05-15",12.613,12.7954,12.4307,12.4809,305200.0],["2007-05-16",12.5128,12.572,12.3441,12.4854,252300.0],["2007-05-17",12.4763,12.4763,12.1846,12.2985,229600.0],["2007-05-18",12.3031,12.3168,12.1071,12.1937,205700.0],["2007-05-21",12.1709,12.5128,12.1709,12.3669,133900.0],["2007-05-22",12.417,12.5629,12.3487,12.5583,237700.0],["2007-05-23",12.5903,12.6723,12.5356,12.5811,221400.0],["2007-05-24",12.5538,12.6495,12.4581,12.5356,487800.0],["2007-05-25",12.5811,12.727,12.5264,12.5766,450900.0],["2007-05-29",12.8045,13.0096,12.6222,12.6905,698800.0],["2007-05-30",12.5903,12.8683,12.5903,12.8364,426200.0],["2007-05-31",12.8546,12.9686,12.768,12.9504,362400.0],["2007-06-01",12.996,13.0826,12.9914,13.0826,450700.0],["2007-06-04",13.037,13.1054,12.9914,13.037,204500.0],["2007-06-05",12.9914,13.0461,12.7042,12.7544,165800.0],["2007-06-06",12.7042,12.7361,12.5492,12.6586,99900.0],["2007-06-07",12.5948,12.5948,12.294,12.3122,166900.0],["2007-06-08",12.3259,12.5948,12.2985,12.5903,193700.0],["2007-06-11",12.5675,12.6039,12.3851,12.4717,125800.0],["2007-06-12",12.3806,12.3806,12.0478,12.1162,181000.0],["2007-06-13",12.1299,12.4672,12.025,12.3578,287900.0],["2007-06-14",12.3395,12.417,12.1253,12.1435,135300.0],["2007-06-15",12.3532,12.3669,12.2438,12.3669,326800.0],["2007-06-18",12.376,12.417,12.1618,12.2484,127900.0],["2007-06-19",12.2165,12.376,12.1207,12.376,213400.0],["2007-06-20",12.376,12.376,12.1435,12.1527,387700.0],["2007-06-21",12.1025,12.2985,11.9247,12.1982,555700.0],["2007-06-22",12.1982,12.2347,12.0797,12.1663,297700.0],["2007-06-25",12.1435,12.294,12.0022,12.0843,402200.0],["2007-06-26",12.1299,12.1937,11.8153,11.8518,347400.0],["2007-06-27",11.8334,11.9942,11.6818,11.9666,401600.0],["2007-06-28",11.9896,12.178,11.9207,11.9207,188400.0],["2007-06-29",11.9391,12.0861,11.7783,11.9207,409700.0],["2007-07-02",11.9391,12.2377,11.9391,12.2331,236500.0],["2007-07-03",12.2193,12.3066,12.1688,12.2423,66500.0],["2007-07-05",12.279,12.3985,12.2285,12.2652,130600.0],["2007-07-06",12.2652,12.3571,12.2193,12.2744,178600.0],["2007-07-09",12.3204,12.3204,12.1091,12.1366,217800.0],["2007-07-10",12.0493,12.0907,11.7829,11.8105,292800.0],["2007-07-11",11.8105,11.8564,11.6818,11.8242,368600.0],["2007-07-12",11.8794,11.9253,11.7829,11.9253,152100.0],["2007-07-13",11.9207,12.0493,11.8288,12.0447,205400.0],["2007-07-16",11.985,12.1182,11.9069,11.9483,194300.0],["2007-07-17",11.9988,12.1274,11.9712,11.9712,120300.0],["2007-07-18",11.9253,12.0356,11.7461,11.9804,115600.0],["2007-07-19",12.0401,12.0953,11.9207,11.9437,61900.0],["2007-07-20",11.9161,11.9575,11.6175,11.7048,216600.0],["2007-07-23",11.7278,11.7278,11.544,11.5762,179300.0],["2007-07-24",11.397,11.544,11.3281,11.4751,340600.0],["2007-07-25",11.5394,11.6543,11.3235,11.59,379300.0],["2007-07-26",11.1306,11.3051,10.9009,11.126,625500.0],["2007-07-27",10.9055,11.103,9.7341,10.6345,378800.0],["2007-07-30",10.6804,10.7998,10.5196,10.6528,216100.0],["2007-07-31",10.7493,10.7906,10.4921,10.5793,307900.0],["2007-08-01",10.5472,10.7493,10.3405,10.561,371900.0],["2007-08-02",10.4829,10.7861,10.3864,10.6942,345400.0],["2007-08-03",10.6666,10.6758,10.1383,10.244,319000.0],["2007-08-06",10.2716,10.3405,9.973,10.267,360000.0],["2007-08-07",10.2486,10.4921,10.097,10.3129,548800.0],["2007-08-08",10.3864,10.7952,10.3542,10.7769,933000.0],["2007-08-09",10.6345,11.2776,10.6345,10.979,554000.0],["2007-08-10",10.8871,11.2087,10.7263,10.7263,292600.0],["2007-08-13",10.8136,10.9928,10.7723,10.8641,284200.0],["2007-08-14",10.8687,10.8687,10.538,10.538,159200.0],["2007-08-15",10.4966,10.7906,10.4599,10.5747,384500.0],["2007-08-16",10.5839,11.0295,10.5196,10.7585,365700.0],["2007-08-17",11.1995,11.2868,10.9285,10.9331,487000.0],["2007-08-20",10.9468,11.1903,10.9239,11.1398,424600.0],["2007-08-21",11.0479,11.2316,11.0387,11.1581,394200.0],["2007-08-22",11.2592,11.3373,11.1627,11.2041,150100.0],["2007-08-23",11.2776,11.3741,10.9882,11.0203,430700.0],["2007-08-24",11.0249,11.3189,10.9652,11.2684,441800.0],["2007-08-27",11.2546,11.2546,11.0249,11.0249,217700.0],["2007-08-28",10.9928,11.0938,10.8871,10.9101,182500.0],["2007-08-29",10.9285,11.1582,10.9193,11.0892,117200.0],["2007-08-30",10.9698,11.296,10.9331,11.2362,83800.0],["2007-08-31",11.3924,11.544,11.3465,11.4705,114000.0],["2007-09-04",11.443,11.8242,11.4154,11.6589,145900.0],["2007-09-05",11.567,11.6451,11.4659,11.4797,267400.0],["2007-09-06",11.4935,11.5578,11.3924,11.443,111300.0],["2007-09-07",11.2546,11.3465,11.126,11.1444,99900.0],["2007-09-10",11.1949,11.25,10.9468,11.0801,106200.0],["2007-09-11",11.1168,11.3373,11.0663,11.3006,191300.0],["2007-09-12",11.2822,11.4016,11.2179,11.3006,317700.0],["2007-09-13",11.3419,11.7232,11.2638,11.5991,146700.0],["2007-09-14",11.4843,11.8196,11.4659,11.8196,167500.0],["2007-09-17",11.8059,12.0126,11.714,11.9391,365500.0],["2007-09-18",11.9896,12.4903,11.8748,12.472,393200.0],["2007-09-19",12.6281,12.7292,12.5133,12.6557,485800.0],["2007-09-20",12.6695,12.7797,12.5455,12.6557,563800.0],["2007-09-21",12.72,12.8211,12.6281,12.6281,308200.0],["2007-09-24",12.619,12.8303,12.5914,12.7246,304100.0],["2007-09-25",12.6787,12.7062,12.2515,12.3204,272900.0],["2007-09-26",12.4638,12.5194,12.1908,12.325,142200.0],["2007-09-27",12.3852,12.5379,12.3111,12.4685,99000.0],["2007-09-28",12.4314,12.6999,12.4314,12.5564,266500.0],["2007-10-01",12.524,12.8665,12.5147,12.7508,296600.0],["2007-10-02",12.8156,12.9128,12.7647,12.9128,163300.0],["2007-10-03",12.8804,12.9313,12.6675,12.8341,126300.0],["2007-10-04",12.8896,13.0979,12.885,13.0979,531700.0],["2007-10-05",13.2368,13.4219,13.0377,13.3895,249800.0],["2007-10-08",13.3339,13.3339,13.047,13.0887,134800.0],["2007-10-09",13.0979,13.1442,12.8711,12.9822,174500.0],["2007-10-10",12.9683,13.121,12.8896,13.084,159200.0],["2007-10-11",13.0007,13.1951,12.8248,12.9498,152800.0],["2007-10-12",12.9405,12.9683,12.8295,12.8387,61800.0],["2007-10-15",12.8248,12.8387,12.4222,12.5749,166100.0],["2007-10-16",12.561,12.6721,12.2787,12.3111,109100.0],["2007-10-17",12.4685,12.5379,12.0936,12.362,228500.0],["2007-10-18",12.3111,12.4962,12.1352,12.4361,66300.0],["2007-10-19",12.4037,12.4037,11.876,12.0751,183100.0],["2007-10-22",11.9038,12.2694,11.8344,12.1723,244400.0],["2007-10-23",12.3157,12.4361,12.0982,12.325,122700.0],["2007-10-24",12.2278,12.2926,11.8992,12.2926,197400.0],["2007-10-25",12.3805,12.5471,12.1491,12.2417,367000.0],["2007-10-26",12.4129,12.4314,12.1676,12.2417,126200.0],["2007-10-29",12.2602,12.3435,12.0334,12.2833,242900.0],["2007-10-30",12.2185,12.3574,12.0658,12.126,190700.0],["2007-10-31",12.1537,12.2972,11.9871,12.2648,183300.0],["2007-11-01",12.1537,12.1908,11.6122,11.6539,213200.0],["2007-11-02",11.7789,11.8529,11.4456,11.6724,124800.0],["2007-11-05",11.4688,11.6354,11.404,11.5336,204600.0],["2007-11-06",11.5289,11.6631,11.3623,11.6493,204900.0],["2007-11-07",11.5104,11.5937,11.2512,11.2883,201700.0],["2007-11-08",11.3438,11.4965,11.1309,11.4271,351200.0],["2007-11-09",11.3114,11.5891,11.1448,11.5613,328800.0],["2007-11-12",11.5706,11.9455,11.4826,11.8251,463300.0],["2007-11-13",11.9594,12.2556,11.9131,12.2093,502600.0],["2007-11-14",12.2694,12.3111,12.0658,12.2463,311800.0],["2007-11-15",12.163,12.288,12.001,12.2602,399000.0],["2007-11-16",12.2602,12.3157,11.927,12.1861,351000.0],["2007-11-19",12.0658,12.2417,11.964,12.0566,430800.0],["2007-11-20",12.0797,12.2602,11.7603,12.038,366200.0],["2007-11-21",11.9732,12.0566,11.8714,11.9501,397200.0],["2007-11-23",12.0056,12.0751,11.9501,11.9686,77600.0],["2007-11-26",11.9455,11.9594,11.404,11.404,209700.0],["2007-11-27",11.4364,11.6354,11.3901,11.5474,176700.0],["2007-11-28",11.6308,12.0242,11.5798,12.0242,193600.0],["2007-11-29",11.9455,12.1491,11.839,11.9825,184100.0],["2007-11-30",12.126,12.325,12.0288,12.2139,515700.0],["2007-12-03",12.2,12.2,11.927,12.0288,195200.0],["2007-12-04",11.9362,11.9594,11.7002,11.7002,80000.0],["2007-12-05",11.9084,12.2232,11.8807,12.0843,593200.0],["2007-12-06",12.0334,12.4176,11.9732,12.3157,200800.0],["2007-12-07",12.3944,12.6628,12.2694,12.561,141800.0],["2007-12-10",12.6119,12.7971,12.4916,12.7415,208600.0],["2007-12-11",12.8202,13.0007,12.2,12.2,319500.0],["2007-12-12",12.5147,12.7045,12.0195,12.1908,226500.0],["2007-12-13",12.0797,12.163,11.927,12.1075,113700.0],["2007-12-14",11.9455,12.2278,11.8066,11.8066,138100.0],["2007-12-17",11.7326,11.7881,11.3716,11.3716,155700.0],["2007-12-18",11.4641,11.6354,11.1216,11.6169,235400.0],["2007-12-19",11.6169,12.0149,11.5243,11.9501,232400.0],["2007-12-20",12.0242,12.3759,11.9779,12.3157,316200.0],["2007-12-21",12.5379,12.7878,12.487,12.6999,425500.0],["2007-12-24",12.6397,13.0655,12.6119,12.9729,65900.0],["2007-12-26",12.8063,12.8943,12.723,12.7323,145900.0],["2007-12-27",12.7666,12.903,12.1976,12.1976,253800.0],["2007-12-28",12.3622,12.4421,12.2211,12.2588,277700.0],["2007-12-31",12.1553,12.2493,12.0424,12.0424,213900.0],["2008-01-02",12.0613,12.2023,11.9108,12.0801,221800.0],["2008-01-03",12.0613,12.2682,11.718,11.7744,186000.0],["2008-01-04",11.6428,11.6428,11.276,11.3418,198800.0],["2008-01-07",11.4359,11.8356,11.2713,11.6569,253300.0],["2008-01-08",11.7321,11.9014,11.4171,11.4218,317800.0],["2008-01-09",11.3606,11.5581,11.1396,11.5581,353400.0],["2008-01-10",11.3888,11.6192,11.2196,11.45,356000.0],["2008-01-11",11.3418,11.45,11.1349,11.2854,396100.0],["2008-01-14",11.3841,11.4218,10.66,10.9797,417800.0],["2008-01-15",10.8152,10.9092,10.5801,10.6083,296200.0],["2008-01-16",10.5895,10.9892,10.5659,10.7258,256800.0],["2008-01-17",10.7681,10.8152,10.4343,10.5048,168200.0],["2008-01-18",10.4484,10.7305,10.1851,10.3637,294100.0],["2008-01-22",9.9546,10.7964,9.9546,10.613,223600.0],["2008-01-23",10.3308,11.3606,10.2885,11.2243,453400.0],["2008-01-24",11.3465,11.3465,10.9656,11.1443,293900.0],["2008-01-25",11.3136,11.4076,11.0362,11.1631,222900.0],["2008-01-28",11.1161,11.5205,10.9986,11.5205,122900.0],["2008-01-29",11.6146,11.6334,11.323,11.5205,154600.0],["2008-01-30",11.4218,12.0142,11.4218,11.5205,368800.0],["2008-01-31",11.3136,11.8261,11.2995,11.6804,237400.0],["2008-02-01",11.7885,11.9343,11.5863,11.9343,182800.0],["2008-02-04",11.8826,11.9907,11.6004,11.892,134400.0],["2008-02-05",11.6569,11.8308,11.5722,11.6475,263300.0],["2008-02-06",11.7603,11.8167,11.3277,11.3653,234700.0],["2008-02-07",11.276,11.6757,11.276,11.6757,113900.0],["2008-02-08",11.6381,11.6945,11.2854,11.3982,125400.0],["2008-02-11",11.3559,11.3841,11.0738,11.1537,135000.0],["2008-02-12",11.2149,11.403,11.1161,11.2431,128700.0],["2008-02-13",11.3653,11.5064,11.2525,11.3042,146700.0],["2008-02-14",11.0221,11.0221,10.5801,10.7822,352600.0],["2008-02-15",10.7446,10.9421,10.6271,10.9233,214200.0],["2008-02-19",11.0268,11.0503,10.6036,10.7681,353700.0],["2008-02-20",10.6694,10.8716,10.5565,10.8716,268600.0],["2008-02-21",10.8716,10.8998,10.5801,10.6036,504700.0],["2008-02-22",10.6083,10.8951,10.486,10.8951,251300.0],["2008-02-25",10.8575,11.2431,10.7164,11.2431,273400.0],["2008-02-26",11.1255,11.3465,11.0409,11.1866,280700.0],["2008-02-27",11.055,11.2666,10.8763,10.9045,491300.0],["2008-02-28",10.7964,10.9562,10.7117,10.8152,298700.0],["2008-02-29",10.6694,10.8528,10.5518,10.7728,286200.0],["2008-03-03",10.7776,10.9374,10.6694,10.9374,177800.0],["2008-03-04",10.8434,10.9703,10.6882,10.8481,286400.0],["2008-03-05",10.9703,10.9703,10.707,10.8434,214700.0],["2008-03-06",10.7681,10.8246,10.4672,10.5283,307800.0],["2008-03-07",10.4625,10.7775,10.2979,10.6459,677000.0],["2008-03-10",10.6694,10.7587,10.4531,10.4531,321300.0],["2008-03-11",10.7681,11.0644,10.7023,11.0644,271100.0],["2008-03-12",11.102,11.5628,10.9609,11.2572,364700.0],["2008-03-13",11.1067,11.5017,10.9703,11.3982,279600.0],["2008-03-14",11.4735,11.4735,10.9139,11.2384,275500.0],["2008-03-17",11.008,11.3465,10.9374,11.0644,175700.0],["2008-03-18",11.3935,11.5064,10.8575,11.3559,261600.0],["2008-03-19",11.45,11.5158,11.2008,11.2008,445500.0],["2008-03-20",11.2854,11.6663,11.2431,11.5158,1020200.0],["2008-03-24",11.6145,11.8638,11.5581,11.6193,306200.0],["2008-03-25",11.671,11.8167,11.5346,11.7885,174600.0],["2008-03-26",11.718,11.718,11.4547,11.5816,143700.0],["2008-03-27",11.7381,11.833,11.4773,11.4773,166900.0],["2008-03-28",11.4726,11.6433,11.3824,11.4156,103700.0],["2008-03-31",11.4536,11.6575,11.3919,11.4536,275100.0],["2008-04-01",11.6575,12.0227,11.5721,12.0227,136900.0],["2008-04-02",12.0322,12.2835,11.9231,12.2171,201200.0],["2008-04-03",12.1223,12.5966,12.0369,12.5302,371300.0],["2008-04-04",12.5586,12.5586,12.1887,12.3025,155500.0],["2008-04-07",12.4163,12.5539,12.0749,12.1792,276000.0],["2008-04-08",12.0559,12.1839,11.9278,12.0369,166400.0],["2008-04-09",12.0749,12.1602,11.667,11.7476,213900.0],["2008-04-10",11.7619,11.8947,11.7002,11.7808,383500.0],["2008-04-11",11.6907,11.9089,11.6528,11.7287,192800.0],["2008-04-14",11.7002,11.8662,11.6433,11.6433,136000.0],["2008-04-15",11.7144,11.7476,11.4726,11.5959,236600.0],["2008-04-16",11.6765,11.814,11.6291,11.686,299000.0],["2008-04-17",11.686,11.8804,11.6528,11.8567,473700.0],["2008-04-18",12.0322,12.1602,11.9136,11.9658,106700.0],["2008-04-21",11.8472,11.8899,11.686,11.8662,178100.0],["2008-04-22",11.8567,11.8804,11.667,11.7903,271200.0],["2008-04-23",11.8472,12.0654,11.7524,11.9373,198500.0],["2008-04-24",11.961,12.1555,11.7951,12.1555,284100.0],["2008-04-25",12.2314,12.2788,11.9942,12.1792,81500.0],["2008-04-28",12.1508,12.3879,12.1413,12.3168,316200.0],["2008-04-29",12.3879,12.3926,11.9231,12.0606,366800.0],["2008-04-30",12.0559,12.7009,12.0559,12.1602,233800.0],["2008-05-01",12.3547,12.3689,12.1033,12.2598,397600.0],["2008-05-02",12.3452,12.478,12.0274,12.0274,221100.0],["2008-05-05",12.0606,12.1934,11.9516,12.0559,497700.0],["2008-05-06",11.9373,12.1365,11.8852,12.0227,354800.0],["2008-05-07",12.0322,12.0606,11.9278,11.9753,752600.0],["2008-05-08",11.9942,11.999,11.7951,11.8757,294400.0],["2008-05-09",11.7334,11.9041,11.6243,11.7239,266600.0],["2008-05-12",11.7903,11.8994,11.6528,11.8994,220700.0],["2008-05-13",11.9658,12.0559,11.8188,12.0559,123600.0],["2008-05-14",12.0559,12.2314,12.0559,12.1128,128400.0],["2008-05-15",12.1081,12.2741,11.9848,12.2598,81700.0],["2008-05-16",12.2077,12.2266,12.0227,12.0891,938000.0],["2008-05-19",12.0417,12.0512,11.9136,11.9895,259100.0],["2008-05-20",11.8946,11.9753,11.7381,11.7856,178900.0],["2008-05-21",11.7856,11.8567,11.5864,11.7334,172700.0],["2008-05-22",11.7287,11.7856,11.5959,11.6385,143400.0],["2008-05-23",11.5437,11.667,11.4868,11.6575,388500.0],["2008-05-27",11.6243,11.7856,11.5816,11.6765,176200.0],["2008-05-28",11.7239,11.8852,11.6623,11.7381,105700.0],["2008-05-29",11.7239,11.7239,11.5579,11.6717,739300.0],["2008-05-30",11.6575,11.7429,11.5484,11.7334,328000.0],["2008-06-02",11.7287,11.8045,11.5342,11.667,199900.0],["2008-06-03",11.6101,11.7903,11.5911,11.7619,1228500.0],["2008-06-04",11.7049,12.0654,11.6955,11.9753,189000.0],["2008-06-05",12.1128,12.2551,12.0464,12.165,232200.0],["2008-06-06",12.0891,12.0891,11.6433,11.6528,144100.0],["2008-06-09",11.7097,11.7334,11.4631,11.4963,227900.0],["2008-06-10",11.3018,11.5769,11.2828,11.5437,169400.0],["2008-06-11",11.4915,11.6338,11.4204,11.4583,188700.0],["2008-06-12",11.5721,11.6765,11.4441,11.5437,222500.0],["2008-06-13",11.6053,11.7951,11.5484,11.7951,172400.0],["2008-06-16",11.7951,11.9658,11.6907,11.9231,178900.0],["2008-06-17",11.9753,12.0274,11.6196,11.6196,220700.0],["2008-06-18",11.6053,11.6101,11.4062,11.4915,150200.0],["2008-06-19",11.4915,11.7239,11.4204,11.7192,125600.0],["2008-06-20",11.667,11.7239,11.4204,11.5105,450200.0],["2008-06-23",11.6291,11.7666,11.354,11.3587,297400.0],["2008-06-24",11.2639,11.4346,11.1216,11.1263,137400.0],["2008-06-25",11.1216,11.3919,11.0931,11.2591,167200.0],["2008-06-26",11.1586,11.1586,10.9864,11.0677,148200.0],["2008-06-27",11.0773,11.1395,10.7854,11.0151,563500.0],["2008-06-30",11.0007,11.1778,11.0007,11.0773,221400.0],["2008-07-01",10.9625,11.24,10.8955,11.2304,275700.0],["2008-07-02",11.2304,11.3213,11.1012,11.1299,283700.0],["2008-07-03",11.1778,11.2209,10.9433,11.0007,173700.0],["2008-07-07",11.0773,11.1012,10.7328,10.862,148400.0],["2008-07-08",10.8859,11.3644,10.8141,11.3644,435700.0],["2008-07-09",11.4314,11.4697,10.7232,10.7854,288100.0],["2008-07-10",10.7854,11.0055,10.7615,10.838,266400.0],["2008-07-11",10.7232,11.0055,10.7089,10.9529,244700.0],["2008-07-14",11.0773,11.0773,10.5749,10.6084,442200.0],["2008-07-15",10.5988,10.8093,10.3978,10.5892,608800.0],["2008-07-16",10.6419,10.9625,10.393,10.9625,347700.0],["2008-07-17",10.9625,11.1012,10.8093,10.9385,354200.0],["2008-07-18",10.8955,10.972,10.7471,10.8046,339000.0],["2008-07-21",10.8907,10.8907,10.7328,10.7854,201000.0],["2008-07-22",10.7663,10.8237,10.6706,10.8237,518600.0],["2008-07-23",10.8285,11.0199,10.7567,10.8955,1261300.0],["2008-07-24",10.9337,10.9337,10.4313,10.4648,335200.0],["2008-07-25",10.5749,10.728,10.3835,10.5509,226100.0],["2008-07-28",10.4887,10.7136,10.3213,10.3835,145000.0],["2008-07-29",10.4552,10.8046,10.4552,10.7519,375600.0],["2008-07-30",10.7758,11.0629,10.4792,10.7423,218100.0],["2008-07-31",10.4648,11.9625,10.2304,10.8572,679300.0],["2008-08-01",10.9194,10.9194,10.661,10.8141,593600.0],["2008-08-04",10.8093,11.0007,10.7232,10.8524,320200.0],["2008-08-05",10.972,11.441,10.8524,11.4218,351500.0],["2008-08-06",11.3548,11.4697,11.1491,11.3835,180300.0],["2008-08-07",11.2208,11.4745,11.173,11.3261,188700.0],["2008-08-08",11.3261,11.929,11.1921,11.795,249500.0],["2008-08-11",11.8285,11.9434,11.6324,11.8142,355100.0],["2008-08-12",11.7089,11.752,11.3692,11.4362,295700.0],["2008-08-13",11.4122,11.5271,11.2639,11.3835,222100.0],["2008-08-14",11.2831,11.4649,11.2831,11.3788,174100.0],["2008-08-15",11.4458,11.6084,11.1443,11.2448,298100.0],["2008-08-18",11.2831,11.3453,10.9433,11.0438,223700.0],["2008-08-19",10.972,11.0055,10.7902,10.8811,218800.0],["2008-08-20",10.9146,10.9816,10.6706,10.7806,184000.0],["2008-08-21",10.7184,10.9577,10.661,10.838,706300.0],["2008-08-22",10.9816,11.2878,10.9433,11.2161,380100.0],["2008-08-25",11.0821,11.0917,10.9481,10.9577,276800.0],["2008-08-26",10.9625,11.1395,10.905,10.9768,203900.0],["2008-08-27",11.0055,11.1204,10.9242,11.0103,179300.0],["2008-08-28",11.1299,11.4984,11.0725,11.417,217800.0],["2008-08-29",11.3118,11.551,11.2591,11.3644,419400.0],["2008-09-02",11.5702,11.9386,11.2639,11.4218,388600.0],["2008-09-03",11.35,11.5462,11.35,11.4601,315900.0],["2008-09-04",11.3022,11.4745,11.2017,11.2783,439100.0],["2008-09-05",11.2065,11.2783,11.0055,11.2448,270400.0],["2008-09-08",11.5749,11.8525,11.5654,11.7472,463600.0],["2008-09-09",11.551,11.8477,11.5223,11.5223,242200.0],["2008-09-10",11.5989,11.6371,11.4075,11.5749,186700.0],["2008-09-11",11.3548,11.7998,11.3405,11.795,405700.0],["2008-09-12",11.6276,11.8812,11.5032,11.8429,163200.0],["2008-09-15",11.5319,11.8908,11.3835,11.3835,327800.0],["2008-09-16",11.2209,11.9147,11.1826,11.8094,396600.0],["2008-09-17",11.6276,11.8142,11.4218,11.441,367200.0],["2008-09-18",11.6467,12.0343,11.4505,11.8333,825000.0],["2008-09-19",12.0199,12.508,11.886,12.1013,775100.0],["2008-09-22",11.9865,12.0726,11.6132,11.618,338800.0],["2008-09-23",11.5702,11.9577,11.5702,11.6371,231900.0],["2008-09-24",11.7807,11.7807,11.5462,11.6084,213100.0],["2008-09-25",11.7472,12.02,11.6994,11.8573,593000.0],["2008-09-26",11.4857,12.1516,11.4857,12.1082,226900.0],["2008-09-29",11.8138,12.1034,11.698,11.7993,226900.0],["2008-09-30",11.9248,12.2916,11.6449,12.1999,276400.0],["2008-10-01",12.0599,12.1758,11.7607,12.0793,296400.0],["2008-10-02",12.031,12.0648,11.6787,11.7366,272700.0],["2008-10-03",11.9393,12.1661,11.2782,11.2782,450400.0],["2008-10-06",10.9596,11.2878,10.5157,11.0755,387600.0],["2008-10-07",11.0706,11.1672,10.3467,10.6363,646100.0],["2008-10-08",10.3757,11.0755,10.1296,10.1296,930700.0],["2008-10-09",10.1296,10.4288,8.9955,8.9955,439300.0],["2008-10-10",8.8025,9.3816,8.5081,8.9955,899000.0],["2008-10-13",9.4588,9.98,9.1354,9.9269,266200.0],["2008-10-14",10.3419,10.4964,8.981,9.3092,423600.0],["2008-10-15",9.0582,9.2802,8.3681,8.3681,371400.0],["2008-10-16",8.4888,8.9714,8.1703,8.8121,802300.0],["2008-10-17",8.6432,9.1451,8.5419,8.9569,1131100.0],["2008-10-20",9.0341,9.1403,8.8121,8.9762,252500.0],["2008-10-21",8.9762,8.9762,8.5177,8.5274,380000.0],["2008-10-22",8.2861,8.5081,7.8662,8.0641,401800.0],["2008-10-23",8.1124,8.1606,7.2775,7.8421,510400.0],["2008-10-24",7.3885,7.5912,7.0989,7.2244,389900.0],["2008-10-27",7.123,7.3692,6.819,6.8335,538400.0],["2008-10-28",7.0603,7.7215,6.6694,7.678,610900.0],["2008-10-29",7.678,8.0158,7.3692,7.7456,576400.0],["2008-10-30",8.1461,8.2909,7.8759,8.0737,236900.0],["2008-10-31",8.0544,8.7252,8.0255,8.7204,400900.0],["2008-11-03",8.648,8.7156,8.4164,8.4453,235200.0],["2008-11-04",8.6046,8.7301,8.3536,8.6625,544800.0],["2008-11-05",8.4743,8.5756,7.7745,7.8083,310200.0],["2008-11-06",7.707,7.789,7.4898,7.6346,305200.0],["2008-11-07",7.678,7.8518,7.3836,7.7118,345900.0],["2008-11-10",7.8228,7.8566,7.1761,7.2244,415500.0],["2008-11-11",7.0941,7.123,6.6694,6.7563,661700.0],["2008-11-12",6.7321,6.7611,6.5198,6.5584,372100.0],["2008-11-13",6.6453,6.8673,6.2737,6.7756,801900.0],["2008-11-14",6.5584,6.5584,5.9166,5.9552,440900.0],["2008-11-17",5.989,6.1579,5.8345,5.96,421600.0],["2008-11-18",5.9552,5.96,5.3568,5.6946,451200.0],["2008-11-19",5.5788,5.6753,5.1348,5.1637,1135100.0],["2008-11-20",5.0962,5.6174,4.8114,4.8307,678100.0],["2008-11-21",5.0045,5.0527,4.3626,5.0238,648400.0],["2008-11-24",5.2023,5.8828,5.1106,5.7621,391100.0],["2008-11-25",5.8442,6.1386,5.7428,6.0999,432000.0],["2008-11-26",5.9455,6.7225,5.9455,6.6694,502200.0],["2008-11-28",6.7466,6.8238,6.5343,6.7466,132400.0],["2008-12-01",6.5922,6.7514,5.5257,5.5691,424400.0],["2008-12-02",5.6849,6.1096,5.6318,6.0324,428500.0],["2008-12-03",5.8876,6.3557,5.7766,6.2592,276800.0],["2008-12-04",6.2447,6.6839,6.182,6.264,575800.0],["2008-12-05",6.2206,6.6549,6.0758,6.5439,561000.0],["2008-12-08",6.7901,7.2292,6.7901,7.1954,402600.0],["2008-12-09",7.1375,7.3112,6.5198,6.6404,286200.0],["2008-12-10",6.6935,7.2582,6.6501,7.123,313900.0],["2008-12-11",7.0217,7.4753,6.4715,6.6404,607800.0],["2008-12-12",6.4281,6.8673,6.3654,6.8673,426500.0],["2008-12-15",6.9252,7.012,6.4522,6.6646,191100.0],["2008-12-16",6.8383,7.5284,6.819,7.5236,349500.0],["2008-12-17",7.3209,7.7118,6.9976,7.5381,432600.0],["2008-12-18",7.5091,7.6008,7.0796,7.1858,480000.0],["2008-12-19",7.2099,7.7649,7.2003,7.485,580000.0],["2008-12-22",7.4802,7.5091,6.8431,7.2292,442200.0],["2008-12-23",7.1713,7.234,6.7225,6.8769,480400.0],["2008-12-24",6.8673,6.9155,6.7032,6.7852,126500.0],["2008-12-26",6.8383,6.9445,6.6598,6.7901,147700.0],["2008-12-29",6.8615,6.8972,6.4687,6.586,362200.0],["2008-12-30",6.6829,7.0655,6.6217,7.0349,274900.0],["2008-12-31",7.0961,7.4175,6.9941,7.2798,238500.0],["2009-01-02",7.3563,7.3563,7.0451,7.2237,195400.0],["2009-01-05",7.2237,7.2747,6.8615,6.9686,491100.0],["2009-01-06",6.9737,7.4583,6.9737,7.3614,466900.0],["2009-01-07",7.1778,7.4941,7.1319,7.341,308000.0],["2009-01-08",7.2696,7.4941,7.1778,7.3971,185900.0],["2009-01-09",7.4226,7.4379,7.0298,7.04,256500.0],["2009-01-12",6.8666,7.0196,6.6319,6.6931,272600.0],["2009-01-13",6.739,7.1063,6.6829,6.8717,280800.0],["2009-01-14",6.6472,6.9023,6.3564,6.535,361400.0],["2009-01-15",6.5503,6.9737,6.2493,6.7084,303800.0],["2009-01-16",6.8462,6.8615,6.4738,6.7084,335200.0],["2009-01-20",6.6166,6.6268,5.8973,5.9177,355000.0],["2009-01-21",5.9228,6.1881,5.6116,6.1728,641000.0],["2009-01-22",6.0044,6.2748,5.7443,5.9483,538300.0],["2009-01-23",5.7953,6.0963,5.7187,6.0044,456200.0],["2009-01-26",6.035,6.2391,5.8922,5.984,453400.0],["2009-01-27",5.9891,6.1371,5.8871,6.0146,384400.0],["2009-01-28",6.2544,6.6421,6.0707,6.5911,406600.0],["2009-01-29",6.4789,6.6115,6.1065,6.1524,279300.0],["2009-01-30",6.2595,6.3513,5.9126,5.9534,427900.0],["2009-02-02",5.9126,6.0554,5.7034,5.9687,400100.0],["2009-02-03",6.132,6.132,5.8718,5.9687,254800.0],["2009-02-04",5.882,6.1218,5.831,5.8973,282800.0],["2009-02-05",5.8973,5.8973,5.5708,5.7289,445100.0],["2009-02-06",5.6269,6.2187,5.6269,6.1473,210300.0],["2009-02-09",6.0912,6.3411,5.9993,6.3207,222400.0],["2009-02-10",6.2901,6.3207,5.8718,5.8973,373700.0],["2009-02-11",5.831,5.9585,5.6932,5.8922,222600.0],["2009-02-12",5.7647,5.7647,5.2392,5.6626,414100.0],["2009-02-13",5.6065,5.7289,5.3259,5.3565,374000.0],["2009-02-17",5.2239,5.2647,4.877,4.9382,390700.0],["2009-02-18",5.0147,5.0147,4.6933,4.826,309000.0],["2009-02-19",4.8974,4.979,4.5862,4.6321,323900.0],["2009-02-20",4.4587,4.7597,4.4026,4.724,278000.0],["2009-02-23",4.8566,4.9586,4.5097,4.6627,479300.0],["2009-02-24",4.7291,5.229,4.7291,5.178,446700.0],["2009-02-25",5.1168,5.3055,4.826,5.1066,460400.0],["2009-02-26",5.0862,5.382,5.0249,5.178,724500.0],["2009-02-27",4.8617,5.3463,4.7444,5.1219,518900.0],["2009-03-02",5.0096,5.3157,4.9025,4.9535,568600.0],["2009-03-03",5.1474,5.3718,4.9076,5.127,370500.0],["2009-03-04",5.1984,5.2953,5.03,5.2596,325300.0],["2009-03-05",5.1678,5.2647,4.6525,4.7444,350400.0],["2009-03-06",4.7954,4.877,4.3362,4.5403,480100.0],["2009-03-09",4.4638,4.627,4.3873,4.4995,267300.0],["2009-03-10",4.6474,5.1576,4.5862,5.0913,267700.0],["2009-03-11",5.1168,5.4025,5.0045,5.2086,223900.0],["2009-03-12",5.1933,5.9687,5.076,5.8412,342500.0],["2009-03-13",5.8973,6.0095,5.6626,5.7596,343200.0],["2009-03-16",5.9126,5.9126,5.3412,5.3769,217200.0],["2009-03-17",5.3872,5.882,5.2902,5.8616,243800.0],["2009-03-18",5.8106,6.2442,5.6779,6.1218,391000.0],["2009-03-19",6.2493,6.2697,5.831,5.8565,258300.0],["2009-03-20",5.9228,5.9228,4.8464,4.9229,974000.0],["2009-03-23",5.1117,5.5555,5.0045,5.5453,508400.0],["2009-03-24",5.4331,5.8004,5.3361,5.3718,274100.0],["2009-03-25",5.4382,5.7698,5.0658,5.5351,245200.0],["2009-03-26",5.6065,5.8871,5.4637,5.8769,365200.0],["2009-03-27",5.8301,5.9185,5.4872,5.508,212800.0],["2009-03-30",5.3209,5.4768,5.165,5.2949,208200.0],["2009-03-31",5.4144,5.6898,5.3417,5.5132,548600.0],["2009-04-01",5.508,5.6638,5.3884,5.6119,250800.0],["2009-04-02",5.7626,5.9081,5.6742,5.7938,475700.0],["2009-04-03",5.7938,6.2198,5.6119,6.2042,315100.0],["2009-04-06",6.1055,6.3497,5.9029,6.303,272700.0],["2009-04-07",6.1731,6.2406,5.7938,5.8197,260700.0],["2009-04-08",5.8561,5.8561,5.456,5.7938,350700.0],["2009-04-09",5.9756,6.3601,5.773,6.3342,388700.0],["2009-04-13",6.2458,6.6407,6.1159,6.5316,252300.0],["2009-04-14",6.3134,6.49,6.2406,6.3445,3336500.0],["2009-04-15",6.2614,6.5212,6.1523,6.5108,466600.0],["2009-04-16",6.5472,6.781,6.2926,6.6251,602600.0],["2009-04-17",6.6096,7.2279,6.4745,7.15,714900.0],["2009-04-20",6.9265,7.0356,6.6823,6.781,569700.0],["2009-04-21",6.7135,7.2695,6.5264,7.2695,531500.0],["2009-04-22",7.0408,7.4202,6.9109,6.9577,455300.0],["2009-04-23",6.9993,7.2747,6.6771,7.2591,659300.0],["2009-04-24",7.2695,7.5864,7.2331,7.4513,841500.0],["2009-04-27",7.2955,7.4981,6.9421,7.1448,399700.0],["2009-04-28",7.0201,7.2227,6.885,6.9369,391300.0],["2009-04-29",7.0304,7.4877,7.0045,7.337,492000.0],["2009-04-30",7.5033,7.9813,7.3526,7.5345,1003700.0],["2009-05-01",7.4721,7.602,6.9213,7.0045,412800.0],["2009-05-04",7.1915,7.5864,6.9629,7.5812,309900.0],["2009-05-05",7.4929,7.5916,7.2747,7.415,935400.0],["2009-05-06",7.5345,7.6072,7.1707,7.4981,1057400.0],["2009-05-07",7.4825,7.6072,6.7187,6.8798,576800.0],["2009-05-08",7.0149,7.5397,6.9889,7.4773,470400.0],["2009-05-11",7.2747,7.3474,7.072,7.098,547000.0],["2009-05-12",7.1707,7.2383,6.6823,6.8122,367800.0],["2009-05-13",6.6667,6.6823,6.2146,6.2718,279300.0],["2009-05-14",6.2822,6.6147,6.2302,6.5212,800000.0],["2009-05-15",6.49,6.594,6.2926,6.4069,481200.0],["2009-05-18",6.5004,6.7758,6.4537,6.7239,461500.0],["2009-05-19",6.6199,6.9837,6.4589,6.859,541500.0],["2009-05-20",6.9473,7.0304,6.8434,6.8849,371800.0],["2009-05-21",6.7602,6.9525,6.6459,6.833,241800.0],["2009-05-22",6.859,6.9993,6.7706,6.8174,260500.0],["2009-05-26",6.7706,7.2279,6.7135,7.1811,341100.0],["2009-05-27",7.15,7.1863,6.8226,6.8953,451800.0],["2009-05-28",6.9421,7.0304,6.6875,6.7966,708500.0],["2009-05-29",6.8018,6.9733,6.7239,6.9733,396400.0],["2009-06-01",7.098,7.628,7.098,7.3786,463100.0],["2009-06-02",7.3786,7.4254,7.2331,7.2747,499200.0],["2009-06-03",7.2175,7.4202,7.1396,7.4202,335500.0],["2009-06-04",7.4929,7.867,7.3162,7.8255,297100.0],["2009-06-05",7.945,8.0125,7.7008,7.7579,235300.0],["2009-06-08",7.7267,7.7475,7.4773,7.6592,175100.0],["2009-06-09",7.7319,7.7579,7.3214,7.3526,800000.0],["2009-06-10",7.9917,8.0229,6.9629,7.311,643800.0],["2009-06-11",7.3682,7.4513,7.1188,7.1448,426500.0],["2009-06-12",7.1032,7.4046,7.0304,7.363,193800.0],["2009-06-15",7.2123,7.2747,6.8538,7.0512,294200.0],["2009-06-16",7.046,7.1759,6.7343,6.9993,275600.0],["2009-06-17",7.0097,7.3266,6.9629,7.0668,429600.0],["2009-06-18",7.046,7.1603,6.8901,7.1292,197400.0],["2009-06-19",7.2279,7.2903,7.0928,7.2747,517500.0],["2009-06-22",7.2175,7.2487,6.9005,6.9161,212200.0],["2009-06-23",6.9993,7.0876,6.9005,6.9109,197500.0],["2009-06-24",6.9629,7.1188,6.8486,6.9629,257200.0],["2009-06-25",6.9629,6.9629,6.7239,6.8953,371600.0],["2009-06-26",6.9164,7.006,6.7373,6.9006,903000.0],["2009-06-29",6.9111,7.0797,6.6741,6.8637,627500.0],["2009-06-30",6.9006,7.0534,6.79,6.8743,269300.0],["2009-07-01",6.9533,7.1429,6.927,7.0428,237100.0],["2009-07-02",6.9375,6.9375,6.6425,6.9269,313100.0],["2009-07-06",6.869,6.9217,6.4739,6.8532,493000.0],["2009-07-07",6.8795,6.9322,6.6004,6.6162,254100.0],["2009-07-08",6.632,6.6741,6.3264,6.4476,261900.0],["2009-07-09",6.4897,6.5213,6.2685,6.2843,159400.0],["2009-07-10",6.2264,6.3212,6.1052,6.2211,293500.0],["2009-07-13",6.2422,6.3159,6.0841,6.2738,717600.0],["2009-07-14",6.2527,6.4371,6.1789,6.3738,582000.0],["2009-07-15",6.4739,6.6162,6.3897,6.5477,605200.0],["2009-07-16",6.495,6.6214,6.4581,6.5898,457100.0],["2009-07-17",6.6004,6.6478,6.3896,6.5161,892800.0],["2009-07-20",6.5687,6.7531,6.5635,6.632,397100.0],["2009-07-21",6.6899,6.6899,6.3949,6.5055,318800.0],["2009-07-22",6.4423,6.5635,6.4213,6.4897,182900.0],["2009-07-23",6.5055,6.8058,6.5003,6.632,389100.0],["2009-07-24",6.5477,6.8479,6.5003,6.8216,149500.0],["2009-07-27",6.8269,6.9586,6.7847,6.9059,171900.0],["2009-07-28",6.8321,6.9796,6.7268,6.9269,154100.0],["2009-07-29",6.8374,6.9586,6.7953,6.9586,134200.0],["2009-07-30",7.5275,7.775,7.1429,7.2851,472900.0],["2009-07-31",7.2272,7.322,7.1693,7.2167,254200.0],["2009-08-03",7.3115,7.322,7.1113,7.2535,257000.0],["2009-08-04",7.1851,7.7592,7.1851,7.6381,324100.0],["2009-08-05",7.6223,8.2597,7.538,8.2597,450400.0],["2009-08-06",7.9963,8.4493,7.9541,8.0437,569300.0],["2009-08-07",8.1701,8.5388,8.1069,8.2544,545800.0],["2009-08-10",7.9331,8.1648,7.8277,7.9752,261200.0],["2009-08-11",7.9489,7.9594,7.696,7.8172,209600.0],["2009-08-12",7.8277,8.0384,7.7698,7.7803,264400.0],["2009-08-13",7.8857,7.8857,7.5696,7.833,285900.0],["2009-08-14",7.8014,7.8277,7.4801,7.6855,302900.0],["2009-08-17",7.4642,7.4959,7.2219,7.3062,288400.0],["2009-08-18",7.3484,7.4537,7.2641,7.3009,364200.0],["2009-08-19",7.2114,7.3536,7.1166,7.3009,216700.0],["2009-08-20",7.301,7.7066,7.243,7.7013,197700.0],["2009-08-21",7.7698,8.128,7.7382,7.8646,368000.0],["2009-08-24",7.9015,8.0911,7.754,7.9225,434800.0],["2009-08-25",7.9015,8.1385,7.8541,8.0068,208700.0],["2009-08-26",7.991,8.0806,7.912,8.0437,128300.0],["2009-08-27",8.0858,8.1332,7.8699,8.1174,197200.0],["2009-08-28",8.1859,8.2649,7.912,8.1438,476700.0],["2009-08-31",8.0384,8.1122,7.9594,8.0648,383300.0],["2009-09-01",8.0173,8.0964,7.7171,7.7961,576500.0],["2009-09-02",7.7645,7.7961,7.4748,7.5169,279800.0],["2009-09-03",7.538,7.6433,7.4484,7.6381,182900.0],["2009-09-04",7.6065,7.675,7.4642,7.6592,140300.0],["2009-09-08",7.7171,7.8962,7.5959,7.8541,341300.0],["2009-09-09",7.8646,8.1174,7.8277,7.9225,495900.0],["2009-09-10",7.912,8.1174,7.7698,8.0806,503100.0],["2009-09-11",8.0806,8.1648,7.9067,7.991,300700.0],["2009-09-14",7.9278,8.128,7.833,8.0806,183200.0],["2009-09-15",8.0595,8.3597,7.833,8.207,719900.0],["2009-09-16",8.2649,8.444,8.0911,8.4072,472700.0],["2009-09-17",8.4177,8.6969,8.3492,8.423,639300.0],["2009-09-18",8.4598,8.6284,8.3439,8.5494,518800.0],["2009-09-21",8.4282,8.581,8.2597,8.4019,701600.0],["2009-09-22",8.502,8.6758,8.4282,8.5705,371000.0],["2009-09-23",8.6073,8.6126,8.2175,8.2702,343500.0],["2009-09-24",8.3334,8.3914,7.991,8.0226,503000.0],["2009-09-25",7.9541,8.1069,7.6697,7.9699,332500.0],["2009-09-28",8.1299,8.3644,8.0019,8.3484,255700.0],["2009-09-29",8.3484,8.4551,8.1619,8.1725,501100.0],["2009-09-30",8.1992,8.2098,7.7993,8.0339,324200.0],["2009-10-01",7.9913,8.0233,7.5115,7.5541,564000.0],["2009-10-02",7.3835,7.7194,7.1809,7.5381,323900.0],["2009-10-05",7.5701,7.6607,7.0956,7.5541,470600.0],["2009-10-06",7.6821,7.762,7.5328,7.6607,204200.0],["2009-10-07",7.6341,7.7567,7.5861,7.6501,283700.0],["2009-10-08",7.73,7.9326,7.73,7.8207,224300.0],["2009-10-09",7.7993,7.9273,7.7407,7.9113,124500.0],["2009-10-12",7.9913,7.9913,7.6981,7.7674,264500.0],["2009-10-13",7.6874,7.8687,7.6447,7.842,280400.0],["2009-10-14",7.9539,8.1405,7.9273,8.1299,191200.0],["2009-10-15",8.1192,8.1885,7.9966,8.1565,244400.0],["2009-10-16",8.1086,8.1192,7.9273,8.0073,243800.0],["2009-10-19",8.0659,8.2472,7.9113,8.1619,215900.0],["2009-10-20",8.1405,8.1405,7.9486,8.0233,336300.0],["2009-10-21",7.9806,8.2578,7.9699,8.0233,389000.0],["2009-10-22",7.9166,8.2578,7.762,8.2472,315000.0],["2009-10-23",8.2951,8.4924,8.1512,8.3271,826300.0],["2009-10-26",8.3591,8.583,8.3378,8.4657,415500.0],["2009-10-27",8.4817,8.7909,8.4604,8.551,1042900.0],["2009-10-28",8.5617,9.1001,8.5457,8.5883,807700.0],["2009-10-29",8.615,8.8816,8.5457,8.7963,615300.0],["2009-10-30",8.7909,9.0628,8.4177,8.4764,427000.0],["2009-11-02",8.4924,8.535,8.2205,8.4124,1081300.0],["2009-11-03",8.3698,8.5137,8.3165,8.4764,275600.0],["2009-11-04",8.4977,8.5244,8.2365,8.2738,540300.0],["2009-11-05",8.3484,8.5564,8.2738,8.5457,251100.0],["2009-11-06",8.4444,8.5937,8.3591,8.5084,164900.0],["2009-11-09",8.6363,8.8762,8.5297,8.8549,365200.0],["2009-11-10",8.8176,8.9562,8.631,8.7163,342200.0],["2009-11-11",8.8282,9.0575,8.7536,8.9669,568400.0],["2009-11-12",8.9882,8.9882,8.6523,8.663,236100.0],["2009-11-13",8.679,8.9935,8.679,8.8869,392100.0],["2009-11-16",8.9988,9.4307,8.9988,9.356,495400.0],["2009-11-17",9.3134,9.356,9.0628,9.0628,448800.0],["2009-11-18",9.0521,9.1001,8.9189,9.0255,1080600.0],["2009-11-19",8.9242,8.9722,8.7163,8.7536,350500.0],["2009-11-20",8.7003,8.8496,8.647,8.7803,256800.0],["2009-11-23",8.9562,9.0575,8.7589,8.8389,209900.0],["2009-11-24",8.7963,8.8389,8.6203,8.679,143800.0],["2009-11-25",8.7429,8.7749,8.5937,8.615,139800.0],["2009-11-27",8.2738,8.615,8.2578,8.4178,95300.0],["2009-11-30",8.4178,8.6896,8.2525,8.6736,305100.0],["2009-12-01",8.727,8.7429,8.5777,8.7003,208100.0],["2009-12-02",8.679,8.8656,8.663,8.8282,128300.0],["2009-12-03",8.8442,8.9775,8.679,8.711,156100.0],["2009-12-04",8.9082,9.0575,8.7536,8.9295,229300.0],["2009-12-07",8.9509,8.9509,8.7429,8.8282,204200.0],["2009-12-08",8.7589,8.8975,8.6896,8.711,137500.0],["2009-12-09",8.7376,8.7749,8.5937,8.615,239800.0],["2009-12-10",8.6363,8.6896,8.5031,8.6043,286200.0],["2009-12-11",8.6843,8.7643,8.5137,8.7376,163900.0],["2009-12-14",8.7696,8.9082,8.567,8.8975,196900.0],["2009-12-15",8.8496,8.9082,8.6097,8.6683,242800.0],["2009-12-16",8.7536,8.8816,8.7536,8.8336,246100.0],["2009-12-17",8.7483,8.9349,8.7429,8.8922,252700.0],["2009-12-18",8.9669,9.0148,8.8709,8.9242,929200.0],["2009-12-21",8.9295,9.0628,8.8496,8.9669,159000.0],["2009-12-22",8.9668,9.0415,8.8816,9.0202,180700.0],["2009-12-23",9.0415,9.1534,8.8656,9.0628,283600.0],["2009-12-24",9.1161,9.1374,9.0681,9.1321,36500.0],["2009-12-28",9.1908,9.34,9.1801,9.2547,466900.0],["2009-12-29",9.3301,9.3355,9.077,9.077,792600.0],["2009-12-30",9.0446,9.217,8.9423,9.1254,214600.0],["2009-12-31",9.0823,9.2547,9.0823,9.0877,374600.0],["2010-01-04",9.2062,9.2763,8.9908,9.1362,253300.0],["2010-01-05",9.1039,9.1578,8.9962,9.0823,336300.0],["2010-01-06",9.0446,9.1847,8.9154,9.05,238400.0],["2010-01-07",9.05,9.1739,8.9046,9.1685,202100.0],["2010-01-08",9.2601,9.2601,8.9261,8.9962,147200.0],["2010-01-11",9.0446,9.0931,8.9046,9.0608,148700.0],["2010-01-12",8.9638,9.0877,8.9315,8.9908,299200.0],["2010-01-13",9.1039,9.4109,9.0608,9.3732,262900.0],["2010-01-14",9.314,9.3732,9.2709,9.2871,105000.0],["2010-01-15",9.2924,9.2978,9.1254,9.2332,250700.0],["2010-01-19",9.2386,9.5672,9.2386,9.5618,313300.0],["2010-01-20",9.4971,9.4971,9.3194,9.3786,188600.0],["2010-01-21",9.4271,9.4756,9.0985,9.0985,320000.0],["2010-01-22",9.1147,9.1901,8.8345,8.8723,222800.0],["2010-01-25",8.9477,8.9477,8.6298,8.7484,205700.0],["2010-01-26",8.7322,8.7699,8.5868,8.6029,195800.0],["2010-01-27",8.5921,8.7699,8.4198,8.7699,250500.0],["2010-01-28",8.7699,8.7968,8.4682,8.6514,276000.0],["2010-01-29",8.6622,8.7376,8.5383,8.5814,410600.0],["2010-02-01",8.6352,8.8507,8.5706,8.813,247000.0],["2010-02-02",8.8076,8.8238,8.6999,8.8184,778500.0],["2010-02-03",8.7699,8.7915,8.549,8.5544,179900.0],["2010-02-04",8.4952,8.5221,8.3012,8.339,386800.0],["2010-02-05",8.3174,8.4198,8.2097,8.3497,482400.0],["2010-02-08",8.382,8.4144,8.2151,8.2204,335700.0],["2010-02-09",8.339,8.3659,8.0427,8.2097,343900.0],["2010-02-10",8.1504,8.3066,8.0157,8.2797,338000.0],["2010-02-11",8.2204,8.4682,8.1773,8.4629,252200.0],["2010-02-12",8.3497,8.4952,8.3012,8.4629,550200.0],["2010-02-16",8.5598,8.6891,8.4844,8.6622,261500.0],["2010-02-17",8.7214,8.813,8.6945,8.7915,220500.0],["2010-02-18",8.8345,8.8938,8.6837,8.883,127000.0],["2010-02-19",8.8561,9.0608,8.8184,8.9423,282000.0],["2010-02-22",8.8938,8.98,8.8292,8.9746,585300.0],["2010-02-23",8.9962,9.0123,8.8723,8.9369,339300.0],["2010-02-24",8.9423,9.0823,8.9261,9.0554,173600.0],["2010-02-25",8.9477,9.1254,8.9207,9.1039,163600.0],["2010-02-26",9.1039,9.1254,8.9854,9.0123,326300.0],["2010-03-01",9.1416,9.1685,9.0231,9.0931,311000.0],["2010-03-02",9.1416,9.3517,9.1416,9.217,466900.0],["2010-03-03",9.2655,9.2763,9.1362,9.1416,121200.0],["2010-03-04",9.1578,9.2116,9.1308,9.1793,159700.0],["2010-03-05",9.2116,9.411,9.1793,9.384,311800.0],["2010-03-08",9.3948,9.5618,9.3355,9.5348,203000.0],["2010-03-09",9.481,9.6587,9.4702,9.4971,247000.0],["2010-03-10",9.5079,9.5833,9.3948,9.4756,320100.0],["2010-03-11",9.4163,9.4918,9.3194,9.4918,369100.0],["2010-03-12",9.4648,9.5779,9.4271,9.4971,516700.0],["2010-03-15",9.5025,9.5025,9.3571,9.454,352400.0],["2010-03-16",9.4648,9.648,9.4002,9.6426,291600.0],["2010-03-17",9.6426,9.8042,9.5779,9.7988,257500.0],["2010-03-18",9.815,9.8581,9.7665,9.788,131100.0],["2010-03-19",9.6857,9.788,9.5887,9.6857,204000.0],["2010-03-22",9.6103,9.7611,9.6049,9.7449,279900.0],["2010-03-23",9.6157,9.7072,9.5079,9.6641,258900.0],["2010-03-24",9.6103,9.6857,9.5672,9.621,257700.0],["2010-03-25",9.6695,9.8796,9.6695,9.7611,235300.0],["2010-03-26",9.8365,9.9119,9.7396,9.8096,236400.0],["2010-03-29",9.9021,9.9021,9.6518,9.7443,177300.0],["2010-03-30",9.7661,9.8694,9.7443,9.8422,130100.0],["2010-03-31",9.8259,9.9021,9.7171,9.7171,286300.0],["2010-04-01",9.7769,9.8368,9.6899,9.7715,156000.0],["2010-04-05",9.7824,9.9837,9.7661,9.9782,282500.0],["2010-04-06",9.9456,10.0599,9.9021,10.0599,282200.0],["2010-04-07",10.0163,10.0816,9.8966,9.9619,188100.0],["2010-04-08",9.9021,9.9565,9.8259,9.8477,201600.0],["2010-04-09",9.8477,9.9782,9.7497,9.9728,126900.0],["2010-04-12",10.0054,10.0272,9.8531,9.9347,120100.0],["2010-04-13",9.9021,10.1904,9.8694,10.1795,387500.0],["2010-04-14",10.1687,10.234,10.1251,10.234,316900.0],["2010-04-15",10.1741,10.2068,9.9293,9.9293,484600.0],["2010-04-16",9.9293,10.0054,9.7715,9.7878,437500.0],["2010-04-19",9.7171,9.913,9.6464,9.8477,184100.0],["2010-04-20",9.8422,9.9347,9.8041,9.9021,238900.0],["2010-04-21",9.8912,10.1197,9.7715,10.1143,475200.0],["2010-04-22",9.9782,10.1741,9.951,10.1687,163000.0],["2010-04-23",10.1578,10.4135,10.049,10.4026,273900.0],["2010-04-26",10.4026,10.6257,10.3537,10.5495,250200.0],["2010-04-27",10.4788,10.5658,10.136,10.1523,495700.0],["2010-04-28",10.2394,10.3264,10.1088,10.3101,238800.0],["2010-04-29",10.3428,10.7726,10.3264,10.7671,356200.0],["2010-04-30",10.7726,10.7726,10.3754,10.3809,281700.0],["2010-05-03",10.4189,10.7508,10.4189,10.7236,349900.0],["2010-05-04",10.321,10.3917,10.1088,10.2013,471700.0],["2010-05-05",10.0327,10.0925,9.8041,9.8205,447100.0],["2010-05-06",9.7715,9.815,8.95,9.5647,405500.0],["2010-05-07",9.543,9.63,9.2111,9.3906,548100.0],["2010-05-10",9.815,10.1197,9.815,10.0871,453400.0],["2010-05-11",9.9728,10.2829,9.864,10.1197,451000.0],["2010-05-12",10.1578,10.4026,10.0816,10.3972,364000.0],["2010-05-13",10.3537,10.4026,10.1415,10.1795,409000.0],["2010-05-14",10.0871,10.0979,9.7389,9.8694,392800.0],["2010-05-17",9.9021,10.0435,9.6083,9.9782,289500.0],["2010-05-18",10.1143,10.1578,9.6736,9.7389,410900.0],["2010-05-19",9.6844,9.9021,9.4995,9.5811,392100.0],["2010-05-20",9.3526,9.5375,9.1077,9.1186,404100.0],["2010-05-21",8.9608,9.4451,8.8466,9.4233,508200.0],["2010-05-24",9.4614,9.4614,9.2002,9.3199,355600.0],["2010-05-25",9.0805,9.4287,8.8248,9.3362,459300.0],["2010-05-26",9.3852,9.5811,9.2655,9.3798,374300.0],["2010-05-27",9.5974,9.9238,9.4831,9.9238,229000.0],["2010-05-28",9.9184,9.9238,9.679,9.7334,174300.0],["2010-06-01",9.6355,9.8803,9.6028,9.6844,479800.0],["2010-06-02",9.6844,9.9402,9.4995,9.9402,344200.0],["2010-06-03",9.913,9.9674,9.7606,9.8803,191300.0],["2010-06-04",9.6681,9.7443,9.3417,9.4287,429000.0],["2010-06-07",9.4559,9.6953,9.3634,9.3852,291400.0],["2010-06-08",9.3906,9.6409,9.1893,9.63,325100.0],["2010-06-09",9.728,9.9402,9.6409,9.728,303300.0],["2010-06-10",9.8041,10.0762,9.7715,10.0109,321000.0],["2010-06-11",9.9075,10.1469,9.8259,10.1306,436700.0],["2010-06-14",10.2666,10.4951,10.1904,10.2884,301000.0],["2010-06-15",10.3482,10.5006,10.2992,10.4625,283900.0],["2010-06-16",10.3809,10.4625,10.1904,10.2557,369700.0],["2010-06-17",10.2938,10.37,10.1469,10.272,154500.0],["2010-06-18",10.3373,10.3428,10.1741,10.2448,418100.0],["2010-06-21",10.4026,10.4842,10.2666,10.3101,398500.0],["2010-06-22",10.37,10.37,9.7824,9.8096,570400.0],["2010-06-23",9.7661,9.8694,9.4886,9.7334,542600.0],["2010-06-24",9.6681,9.7225,9.3906,9.4451,405900.0],["2010-06-25",9.4777,9.6518,9.4124,9.5484,814000.0],["2010-06-28",9.6309,9.6474,9.3615,9.4605,473000.0],["2010-06-29",9.3395,9.378,9.1911,9.3066,549400.0],["2010-06-30",9.3066,9.5594,9.2186,9.2461,458200.0],["2010-07-01",9.2461,9.2791,8.8778,9.1691,684700.0],["2010-07-02",9.2681,9.3176,9.0097,9.1416,445700.0],["2010-07-06",9.2901,9.3285,8.7239,8.8063,900900.0],["2010-07-07",8.8173,9.1581,8.7568,9.1526,568700.0],["2010-07-08",9.2681,9.378,9.0372,9.1197,465000.0],["2010-07-09",9.1197,9.2241,9.0922,9.1306,540800.0],["2010-07-12",9.0757,9.1746,9.0207,9.1306,343800.0],["2010-07-13",9.2956,9.389,9.2296,9.334,1055200.0],["2010-07-14",9.2846,9.4935,9.1801,9.4385,487300.0],["2010-07-15",9.4605,9.5045,9.2186,9.3505,267600.0],["2010-07-16",9.2846,9.3011,8.9932,9.0262,427500.0],["2010-07-19",9.0262,9.2516,8.9273,9.2516,357000.0],["2010-07-20",9.1581,9.4275,9.0702,9.4,253700.0],["2010-07-21",9.466,9.477,9.2241,9.345,434800.0],["2010-07-22",9.4605,9.8892,9.455,9.8068,829500.0],["2010-07-23",9.7408,9.8618,9.5045,9.8508,240500.0],["2010-07-26",9.8508,10.1036,9.8068,10.0926,261400.0],["2010-07-27",10.1751,10.252,9.9057,10.0322,244200.0],["2010-07-28",10.0542,10.307,10.0542,10.2191,352500.0],["2010-07-29",10.329,10.362,10.1091,10.2026,313900.0],["2010-07-30",10.0761,10.274,10.0212,10.1916,405600.0],["2010-08-02",10.34,10.5544,10.34,10.5214,292800.0],["2010-08-03",10.4664,10.4664,10.2411,10.296,500600.0],["2010-08-04",10.362,10.384,10.1916,10.3015,411200.0],["2010-08-05",10.2521,10.318,10.1476,10.1476,224200.0],["2010-08-06",10.0102,10.1641,9.8508,10.1201,205200.0],["2010-08-09",10.1971,10.2136,10.0761,10.1916,194000.0],["2010-08-10",10.0652,10.2136,9.9717,10.0926,231100.0],["2010-08-11",9.8947,9.9772,9.7353,9.8288,288400.0],["2010-08-12",9.6804,9.8068,9.6584,9.7188,251300.0],["2010-08-13",9.6694,9.7793,9.6144,9.6364,279200.0],["2010-08-16",9.5539,9.7848,9.5319,9.7078,237000.0],["2010-08-17",9.8068,9.9607,9.7628,9.8892,168600.0],["2010-08-18",9.8892,9.9442,9.7793,9.8837,190300.0],["2010-08-19",9.8288,9.8508,9.5154,9.6419,307300.0],["2010-08-20",9.5704,9.7298,9.5099,9.6968,201600.0],["2010-08-23",9.7518,9.7738,9.5264,9.5319,117500.0],["2010-08-24",9.4055,9.6529,9.378,9.6199,253800.0],["2010-08-25",9.5704,9.8618,9.5264,9.8288,401700.0],["2010-08-26",9.9002,9.9552,9.7573,9.7683,211000.0],["2010-08-27",9.8508,9.9332,9.6419,9.8783,405200.0],["2010-08-30",9.8343,9.9442,9.7683,9.7738,155100.0],["2010-08-31",9.7353,9.9002,9.6968,9.8618,197000.0],["2010-09-01",9.9937,10.1916,9.9057,10.1916,422300.0],["2010-09-02",10.2081,10.34,10.1146,10.34,264800.0],["2010-09-03",10.4445,10.5104,10.4225,10.5049,190400.0],["2010-09-07",10.4609,10.4829,10.351,10.373,198700.0],["2010-09-08",10.4115,10.5104,10.3565,10.3785,172500.0],["2010-09-09",10.5049,10.5049,10.2356,10.2905,105700.0],["2010-09-10",10.34,10.4115,10.296,10.318,109200.0],["2010-09-13",10.417,10.6039,10.3895,10.5324,214700.0],["2010-09-14",10.5269,10.5709,10.3895,10.5214,252700.0],["2010-09-15",10.4829,10.5874,10.373,10.5709,179800.0],["2010-09-16",10.5269,10.5654,10.34,10.4609,152700.0],["2010-09-17",10.5269,10.5654,10.3345,10.5049,249800.0],["2010-09-20",10.5324,10.8677,10.4719,10.8622,289700.0],["2010-09-21",10.8347,10.8622,10.6478,10.6533,172200.0],["2010-09-22",10.6149,10.6753,10.4005,10.5049,198000.0],["2010-09-23",10.417,10.4774,10.1971,10.2191,171200.0],["2010-09-24",10.3455,10.6149,10.2795,10.6149,154900.0],["2010-09-27",10.6039,10.6368,10.2795,10.4115,226200.0],["2010-09-28",10.4559,10.5169,10.1895,10.4947,341000.0],["2010-09-29",10.4448,10.5724,10.2616,10.5613,286500.0],["2010-09-30",10.6168,10.7056,10.4781,10.5447,327200.0],["2010-10-01",10.6557,10.6612,10.4337,10.5891,234800.0],["2010-10-04",10.5891,10.6612,10.4392,10.5613,385100.0],["2010-10-05",10.6779,10.8111,10.5336,10.8055,329300.0],["2010-10-06",10.7722,10.8777,10.7389,10.8,152300.0],["2010-10-07",10.8777,10.9332,10.8055,10.8666,149800.0],["2010-10-08",10.8777,10.8777,10.7611,10.8444,256600.0],["2010-10-11",10.861,10.9165,10.7944,10.8166,169300.0],["2010-10-12",10.7722,10.9276,10.7278,10.9054,148100.0],["2010-10-13",10.9665,11.194,10.8777,11.1107,183800.0],["2010-10-14",11.083,11.0941,10.8111,10.9276,326900.0],["2010-10-15",10.9887,11.0608,10.75,10.8277,590300.0],["2010-10-18",10.8666,10.9886,10.8277,10.9886,241700.0],["2010-10-19",10.8055,10.9332,10.7278,10.7778,431600.0],["2010-10-20",10.8111,11.0331,10.8111,10.9998,557900.0],["2010-10-21",11.0608,11.1274,10.8943,10.9609,219700.0],["2010-10-22",11.0053,11.0386,10.8555,10.9609,164200.0],["2010-10-25",11.0442,11.0664,10.8999,10.9554,425400.0],["2010-10-26",10.8555,10.8888,10.7389,10.8333,193500.0],["2010-10-27",10.7611,10.8111,10.5724,10.6779,331700.0],["2010-10-28",10.7334,10.7389,10.5169,10.5558,266800.0],["2010-10-29",10.5391,10.6501,10.4725,10.5891,665000.0],["2010-11-01",10.6279,10.7001,10.5447,10.6834,626500.0],["2010-11-02",10.7778,10.8166,10.6113,10.7001,474400.0],["2010-11-03",10.7334,10.7334,10.4947,10.6113,239400.0],["2010-11-04",10.75,11.0719,10.7223,10.9776,378800.0],["2010-11-05",11.0053,11.0996,10.9442,11.083,178000.0],["2010-11-08",11.0663,11.1218,11.0109,11.0441,273000.0],["2010-11-09",11.0774,11.083,10.7556,10.8444,763100.0],["2010-11-10",10.8333,10.9609,10.7944,10.9276,338300.0],["2010-11-11",10.8277,10.9443,10.8166,10.8499,234400.0],["2010-11-12",10.7833,10.8777,10.7056,10.7722,436300.0],["2010-11-15",10.8277,10.8499,10.6446,10.6668,426400.0],["2010-11-16",10.5891,10.5891,10.2117,10.3282,304100.0],["2010-11-17",10.3338,10.3948,10.2616,10.3449,305100.0],["2010-11-18",10.4725,10.4947,10.356,10.417,257700.0],["2010-11-19",10.356,10.4059,10.2505,10.3726,190600.0],["2010-11-22",10.3393,10.4392,10.2783,10.3171,273500.0],["2010-11-23",10.1895,10.2561,10.0285,10.0507,902800.0],["2010-11-24",10.1562,10.245,10.1229,10.2172,444500.0],["2010-11-26",10.1395,10.2727,10.1395,10.2228,65400.0],["2010-11-29",10.1895,10.2172,9.9952,10.1451,398200.0],["2010-11-30",10.023,10.1395,10.0119,10.134,492100.0],["2010-12-01",10.3282,10.3282,10.1562,10.2117,466200.0],["2010-12-02",10.2339,10.3393,10.2061,10.3171,264700.0],["2010-12-03",10.2339,10.2949,10.1173,10.2117,446700.0],["2010-12-06",10.1673,10.2117,10.0507,10.1839,388500.0],["2010-12-07",10.3671,10.467,10.2838,10.3338,543000.0],["2010-12-08",10.356,10.3948,10.1229,10.1451,318500.0],["2010-12-09",10.1784,10.245,10.1118,10.1118,598100.0],["2010-12-10",10.134,10.1673,9.9897,10.0674,474300.0],["2010-12-13",10.0896,10.1007,9.9397,9.9619,345900.0],["2010-12-14",9.9952,10.0174,9.9064,9.9564,562300.0],["2010-12-15",9.9564,10.0507,9.912,9.9175,398500.0],["2010-12-16",9.9342,9.9508,9.8454,9.8454,273400.0],["2010-12-17",9.8343,10.0896,9.8343,10.0563,850900.0],["2010-12-20",10.1007,10.2228,10.0618,10.1617,129600.0],["2010-12-21",10.195,10.2505,10.1451,10.2283,129400.0],["2010-12-22",10.2283,10.3393,10.1506,10.1895,277000.0],["2010-12-23",10.195,10.2283,10.0618,10.0896,222200.0],["2010-12-27",10.0785,10.2006,10.0452,10.1673,199800.0],["2010-12-28",10.1895,10.195,10.1062,10.1395,386700.0],["2010-12-29",10.1732,10.1732,10.0947,10.1283,317600.0],["2010-12-30",10.1395,10.3189,10.1395,10.2124,357200.0],["2010-12-31",10.2124,10.3189,10.2012,10.2236,186700.0],["2011-01-03",10.2965,10.4814,10.2628,10.4534,224700.0],["2011-01-04",10.4814,10.4982,10.2292,10.3245,416000.0],["2011-01-05",10.2909,10.3918,10.2068,10.2572,312700.0],["2011-01-06",10.2404,10.2628,10.0498,10.0891,286600.0],["2011-01-07",10.0891,10.1619,9.9658,10.0106,431000.0],["2011-01-10",9.9826,10.1732,9.9321,10.1339,711700.0],["2011-01-11",10.1507,10.2292,10.005,10.0891,318400.0],["2011-01-12",10.1732,10.19,10.0779,10.1395,235700.0],["2011-01-13",10.1451,10.1956,10.0891,10.1451,235700.0],["2011-01-14",10.1171,10.2516,10.1171,10.2292,445000.0],["2011-01-18",10.2068,10.2628,10.1003,10.218,246900.0],["2011-01-19",10.19,10.246,10.0555,10.0891,412400.0],["2011-01-20",10.0723,10.1563,10.0555,10.1395,393800.0],["2011-01-21",10.1788,10.1788,10.0779,10.1451,264100.0],["2011-01-24",10.1619,10.2292,10.1451,10.2012,405300.0],["2011-01-25",10.1339,10.3637,10.0891,10.3637,162200.0],["2011-01-26",10.3974,10.487,10.2572,10.3245,288700.0],["2011-01-27",10.3301,10.4646,10.3301,10.4478,131600.0],["2011-01-28",10.459,10.459,10.1956,10.2684,452300.0],["2011-01-31",10.3021,10.4366,10.2965,10.3581,307100.0],["2011-02-01",10.4086,10.5039,10.3413,10.4702,296700.0],["2011-02-02",10.4254,10.4814,10.3301,10.3805,427500.0],["2011-02-03",10.3862,10.4142,10.2684,10.403,269200.0],["2011-02-04",10.431,10.431,10.3133,10.3693,375900.0],["2011-02-07",10.3637,10.4758,10.3637,10.3918,213700.0],["2011-02-08",10.3637,10.431,10.2797,10.3133,303800.0],["2011-02-09",10.274,10.5599,10.2684,10.4198,240600.0],["2011-02-10",10.3693,10.4702,10.3189,10.4646,278000.0],["2011-02-11",10.3974,10.7449,10.3974,10.7337,364900.0],["2011-02-14",10.7169,10.7673,10.6272,10.7281,190900.0],["2011-02-15",10.7112,10.857,10.6328,10.7337,369700.0],["2011-02-16",10.7785,10.9074,10.7449,10.8514,357900.0],["2011-02-17",10.8065,11.0868,10.8065,11.0644,584700.0],["2011-02-18",11.0419,11.07,10.9298,11.0251,225400.0],["2011-02-22",10.9523,11.0363,10.8794,10.9074,266400.0],["2011-02-23",10.9523,10.9523,10.7112,10.8177,286000.0],["2011-02-24",10.7897,10.8233,10.4758,10.7056,423700.0],["2011-02-25",10.7281,10.9803,10.7168,10.9747,193700.0],["2011-02-28",10.9915,11.1204,10.9915,11.098,227900.0],["2011-03-01",11.126,11.126,10.7785,10.8177,489500.0],["2011-03-02",10.7785,10.8177,10.6384,10.6944,345800.0],["2011-03-03",10.7953,10.8402,10.7561,10.7897,160600.0],["2011-03-04",10.8065,10.8065,10.6103,10.6776,224400.0],["2011-03-07",10.7169,10.7449,10.5487,10.616,151100.0],["2011-03-08",10.6328,10.8682,10.5711,10.7897,166400.0],["2011-03-09",10.8121,10.8514,10.6944,10.7841,147700.0],["2011-03-10",10.7169,10.7169,10.5543,10.5991,195600.0],["2011-03-11",10.5767,10.6384,10.4983,10.5879,190600.0],["2011-03-14",10.5151,10.5375,10.3974,10.4983,173700.0],["2011-03-15",10.274,10.5151,10.2684,10.459,147100.0],["2011-03-16",10.4366,10.4478,10.1788,10.2292,335400.0],["2011-03-17",10.3693,10.4814,10.3077,10.4478,193800.0],["2011-03-18",10.5263,10.6888,10.4926,10.6888,472700.0],["2011-03-21",10.7841,10.8177,10.7337,10.7617,218400.0],["2011-03-22",10.7617,10.8121,10.5935,10.6552,229300.0],["2011-03-23",10.6328,10.6328,10.3637,10.4983,269000.0],["2011-03-24",10.5151,10.5599,10.3918,10.4983,195800.0],["2011-03-25",10.5095,10.5879,10.459,10.5095,468000.0],["2011-03-28",10.5319,10.5823,10.4926,10.4983,94500.0],["2011-03-29",10.5265,10.5945,10.3907,10.5209,200800.0],["2011-03-30",10.5492,10.6624,10.5096,10.6397,270000.0],["2011-03-31",10.6001,10.719,10.6001,10.7077,255800.0],["2011-04-01",10.7586,10.7699,10.6001,10.6171,243800.0],["2011-04-04",10.6397,10.702,10.5945,10.6228,207800.0],["2011-04-05",10.6058,10.7529,10.5548,10.719,185600.0],["2011-04-06",10.7416,10.8378,10.6963,10.8152,391600.0],["2011-04-07",10.7982,10.7982,10.6114,10.6341,160200.0],["2011-04-08",10.6907,10.7473,10.5379,10.5945,254400.0],["2011-04-11",10.5322,10.668,10.4813,10.5605,246000.0],["2011-04-12",10.5039,10.6001,10.4982,10.5435,153500.0],["2011-04-13",10.5888,10.6058,10.4983,10.5548,185100.0],["2011-04-14",10.4869,10.9057,10.4869,10.8887,448900.0],["2011-04-15",10.8831,11.0812,10.8774,11.0585,296000.0],["2011-04-18",10.9453,11.1095,10.9227,11.0642,538600.0],["2011-04-19",11.1038,11.2057,11.0698,11.2057,306000.0],["2011-04-20",11.3132,11.3189,11.1661,11.3019,155800.0],["2011-04-21",11.3245,11.4207,11.2113,11.3755,222100.0],["2011-04-25",11.3358,11.5226,11.3245,11.483,189600.0],["2011-04-26",11.5056,11.6754,11.4604,11.6301,238200.0],["2011-04-27",11.6301,11.7829,11.5962,11.6924,180500.0],["2011-04-28",11.6754,11.9584,11.6641,11.8792,190400.0],["2011-04-29",11.8848,11.8905,11.6754,11.7999,150000.0],["2011-05-02",11.8735,11.9357,11.7716,11.8622,330200.0],["2011-05-03",11.8509,11.9584,11.5905,11.7829,257000.0],["2011-05-04",11.749,11.8226,11.6528,11.6867,211000.0],["2011-05-05",11.5735,11.6754,11.4604,11.5679,188100.0],["2011-05-06",11.6584,11.7207,11.4207,11.4547,160000.0],["2011-05-09",11.483,11.6018,11.4094,11.5452,135000.0],["2011-05-10",11.5622,11.8395,11.5622,11.8226,188400.0],["2011-05-11",11.7829,11.7829,11.483,11.5566,230900.0],["2011-05-12",11.5226,11.766,11.4547,11.749,271000.0],["2011-05-13",11.7546,11.8282,11.5792,11.6528,335100.0],["2011-05-16",11.5962,11.8112,11.5566,11.5962,177900.0],["2011-05-17",11.5396,11.6528,11.5,11.6075,192200.0],["2011-05-18",11.6471,11.7037,11.5283,11.698,156300.0],["2011-05-19",11.749,11.7999,11.6301,11.6528,243000.0],["2011-05-20",11.5962,11.6415,11.3585,11.4151,280200.0],["2011-05-23",11.2736,11.3924,11.2566,11.3415,246000.0],["2011-05-24",11.3585,11.4377,11.2849,11.3698,206400.0],["2011-05-25",11.3641,11.4434,11.2679,11.4151,280400.0],["2011-05-26",11.3755,11.5452,11.3359,11.4717,251900.0],["2011-05-27",11.4886,11.5962,11.4773,11.5566,182700.0],["2011-05-31",11.6584,11.7207,11.5962,11.6867,561100.0],["2011-06-01",11.6528,11.9697,11.3189,11.3358,294700.0],["2011-06-02",11.3755,11.449,11.2453,11.2849,136000.0],["2011-06-03",11.1547,11.3585,11.0812,11.2793,184800.0],["2011-06-06",11.251,11.3641,11.1774,11.1887,155500.0],["2011-06-07",11.2793,11.4151,11.2113,11.3698,159000.0],["2011-06-08",11.3019,11.5283,11.3019,11.4151,481100.0],["2011-06-09",11.4434,11.4547,11.2793,11.3076,359300.0],["2011-06-10",11.2623,11.3302,10.9793,10.985,384100.0],["2011-06-13",11.0076,11.0642,10.9227,11.0076,218500.0],["2011-06-14",11.1038,11.1944,11.0529,11.1774,229300.0],["2011-06-15",11.0529,11.0812,10.8548,10.985,340300.0],["2011-06-16",10.9736,11.183,10.9453,11.1264,233500.0],["2011-06-17",11.2227,11.4434,11.1321,11.3755,433600.0],["2011-06-20",11.3132,11.5849,11.3132,11.5622,261800.0],["2011-06-21",11.6301,11.6811,11.4943,11.6301,219900.0],["2011-06-22",11.5962,11.715,11.5509,11.6188,216100.0],["2011-06-23",11.4717,11.4887,11.3019,11.4094,254100.0],["2011-06-24",11.4321,11.5509,11.3132,11.4207,331700.0],["2011-06-27",11.4321,11.5283,11.3585,11.5056,197400.0],["2011-06-28",11.5513,11.5913,11.4542,11.4828,126600.0],["2011-06-29",11.5456,11.597,11.3971,11.5285,241300.0],["2011-06-30",11.5285,11.6484,11.5285,11.6084,468800.0],["2011-07-01",11.6198,11.8254,11.6084,11.7911,173400.0],["2011-07-05",11.7911,11.9396,11.7112,11.9167,125600.0],["2011-07-06",11.8825,12.0938,11.8654,12.0481,192900.0],["2011-07-07",12.1337,12.2365,12.088,12.1623,206700.0],["2011-07-08",12.0081,12.2365,12.0081,12.1908,256800.0],["2011-07-11",12.0652,12.1451,12.0081,12.0709,209700.0],["2011-07-12",12.0367,12.2993,12.0367,12.1052,134300.0],["2011-07-13",12.1509,12.1908,11.9967,12.0195,226400.0],["2011-07-14",12.0709,12.0709,11.8654,11.9396,202900.0],["2011-07-15",11.9567,12.1623,11.9282,12.1223,294100.0],["2011-07-18",12.0938,12.1794,12.0138,12.1109,282700.0],["2011-07-19",12.2194,12.3735,12.168,12.3222,293700.0],["2011-07-20",12.345,12.522,12.3222,12.5049,479100.0],["2011-07-21",12.5677,12.6933,12.522,12.5448,234500.0],["2011-07-22",12.5448,12.5563,12.4535,12.4992,168200.0],["2011-07-25",12.385,12.4078,12.2708,12.305,110200.0],["2011-07-26",12.3393,12.3678,12.1965,12.2422,119400.0],["2011-07-27",12.0595,12.208,11.8311,11.9624,458300.0],["2011-07-28",11.951,12.1451,11.8768,11.9796,343600.0],["2011-07-29",11.8311,12.0709,11.8083,11.9853,236600.0],["2011-08-01",12.088,12.088,11.774,11.8768,347000.0],["2011-08-02",11.814,12.0652,11.5856,11.5913,646200.0],["2011-08-03",11.6313,11.7226,11.2829,11.6084,663800.0],["2011-08-04",11.4885,11.6141,11.0774,11.0774,444100.0],["2011-08-05",11.1859,11.1859,10.672,10.8319,411400.0],["2011-08-08",10.5178,10.8433,10.0325,10.1752,662000.0],["2011-08-09",10.3294,11.0717,9.9525,11.0488,657500.0],["2011-08-10",10.769,11.38,10.6206,10.7405,543700.0],["2011-08-11",10.7805,11.6198,10.7177,11.3857,471200.0],["2011-08-12",11.5171,11.5913,11.3115,11.4485,328400.0],["2011-08-15",11.5285,11.8482,11.5171,11.8482,331400.0],["2011-08-16",11.7055,11.911,11.5285,11.734,369800.0],["2011-08-17",11.7854,11.8996,11.6826,11.8025,220700.0],["2011-08-18",11.5627,11.6769,11.1973,11.3743,432600.0],["2011-08-19",11.1573,11.6084,11.0317,11.203,219700.0],["2011-08-22",11.4771,11.5113,11.0888,11.2772,158900.0],["2011-08-23",11.3229,11.7055,11.163,11.6769,336800.0],["2011-08-24",11.6826,11.9453,11.5113,11.7911,238400.0],["2011-08-25",11.8768,12.0024,11.4371,11.6255,312300.0],["2011-08-26",11.5342,11.8996,11.3515,11.8311,280300.0],["2011-08-29",11.9624,12.2023,11.8882,12.1908,248000.0],["2011-08-30",12.128,12.2936,11.7968,12.168,382600.0],["2011-08-31",12.2365,12.2479,11.9225,12.0367,452700.0],["2011-09-01",12.0481,12.1223,11.6769,11.774,249800.0],["2011-09-02",11.5742,11.8711,11.5684,11.637,429200.0],["2011-09-06",11.34,11.8539,11.3229,11.814,285400.0],["2011-09-07",11.9624,12.1737,11.7169,12.168,206600.0],["2011-09-08",12.0823,12.2822,11.9567,12.0481,147200.0],["2011-09-09",11.9453,12.0652,11.637,11.7797,272300.0],["2011-09-12",11.5627,11.8654,11.517,11.6655,333800.0],["2011-09-13",11.6541,11.774,11.5056,11.6484,405300.0],["2011-09-14",11.7112,11.7397,11.4999,11.6826,445600.0],["2011-09-15",11.7854,11.7854,11.6313,11.7283,417800.0],["2011-09-16",12.1052,12.1052,11.6427,11.7626,421300.0],["2011-09-19",11.5856,11.6655,11.4485,11.4942,184200.0],["2011-09-20",11.5228,11.6313,11.4314,11.5285,414000.0],["2011-09-21",11.4999,11.6484,11.0431,11.066,332000.0],["2011-09-22",10.769,11.0888,10.7234,10.9461,659700.0],["2011-09-23",10.9346,11.066,10.7348,11.066,273100.0],["2011-09-26",11.1573,11.2487,10.986,11.1859,321000.0],["2011-09-27",11.4485,11.5627,11.2144,11.3172,323500.0],["2011-09-28",11.346,11.4497,10.8389,10.8735,240600.0],["2011-09-29",11.0694,11.1443,10.8966,11.0809,242500.0],["2011-09-30",10.885,11.1443,10.7583,10.7755,325300.0],["2011-10-03",10.7237,10.9311,10.28,10.2857,455300.0],["2011-10-04",10.1763,10.7871,10.038,10.7352,606900.0],["2011-10-05",10.7467,10.7986,10.1359,10.5393,314700.0],["2011-10-06",10.4932,10.9369,10.4586,10.9138,318600.0],["2011-10-07",10.9311,10.9887,10.522,10.6372,442100.0],["2011-10-10",10.862,11.1731,10.8274,11.1443,326300.0],["2011-10-11",11.0291,11.1155,10.7813,10.8332,487300.0],["2011-10-12",10.9196,11.0925,10.8101,10.9657,259700.0],["2011-10-13",10.8735,10.9369,10.5796,10.7237,593900.0],["2011-10-14",10.8274,10.9023,10.7467,10.8447,807300.0],["2011-10-17",10.7525,10.7698,10.5911,10.6257,317300.0],["2011-10-18",10.6603,11.0925,10.5969,11.006,260900.0],["2011-10-19",11.0003,11.0982,10.7698,10.8389,141100.0],["2011-10-20",10.8389,10.9023,10.5854,10.8908,193900.0],["2011-10-21",11.0521,11.1443,10.9138,11.1386,218100.0],["2011-10-24",11.1328,11.4785,11.0867,11.4209,178400.0],["2011-10-25",11.3114,11.3863,11.0982,11.2423,261500.0],["2011-10-26",11.0925,11.3979,11.0925,11.2999,265600.0],["2011-10-27",11.9741,11.9914,11.565,11.8646,516400.0],["2011-10-28",11.807,11.9914,11.709,11.8761,413200.0],["2011-10-31",11.6918,12.0548,11.6687,11.9395,408100.0],["2011-11-01",11.7667,11.8761,11.4094,11.444,365900.0],["2011-11-02",11.6053,11.8934,11.5016,11.8761,363500.0],["2011-11-03",11.9568,12.0433,11.6572,11.8012,1415800.0],["2011-11-04",11.7148,11.7263,11.4785,11.6514,275000.0],["2011-11-07",11.6341,11.807,11.4613,11.6745,132700.0],["2011-11-08",11.709,11.8128,11.3979,11.7667,158000.0],["2011-11-09",11.5016,11.5765,11.1386,11.2077,365100.0],["2011-11-10",11.3402,11.3575,11.104,11.2769,290600.0],["2011-11-11",11.3633,11.565,11.2596,11.5535,201400.0],["2011-11-14",11.4613,11.4613,11.1098,11.2192,388400.0],["2011-11-15",11.1616,11.444,11.104,11.3575,274200.0],["2011-11-16",11.2769,11.444,11.202,11.2135,127000.0],["2011-11-17",11.2077,11.3345,11.1213,11.1847,193000.0],["2011-11-18",11.1962,11.2596,11.1213,11.2538,180900.0],["2011-11-21",11.0521,11.1328,10.9138,10.9657,332000.0],["2011-11-22",10.983,11.0867,10.8677,10.9484,175300.0],["2011-11-23",10.8332,10.8505,10.6084,10.6372,178400.0],["2011-11-25",10.5911,10.7698,10.5335,10.5335,73200.0],["2011-11-28",10.8159,10.9138,10.7179,10.7986,247600.0],["2011-11-29",10.8159,10.8389,10.6603,10.7755,148200.0],["2011-11-30",11.1443,11.2999,11.0291,11.2826,539900.0],["2011-12-01",11.2826,11.2942,11.1155,11.1789,223700.0],["2011-12-02",11.3114,11.4728,11.0867,11.104,261300.0],["2011-12-05",11.2596,11.2826,11.1155,11.2826,202400.0],["2011-12-06",11.2769,11.3057,11.104,11.1962,167200.0],["2011-12-07",11.1674,11.2653,10.983,11.2308,218800.0],["2011-12-08",11.1616,11.1616,10.8159,10.8908,383300.0],["2011-12-09",10.9254,11.202,10.862,11.1501,232900.0],["2011-12-12",11.006,11.1098,10.9138,11.1098,206000.0],["2011-12-13",11.1731,11.2999,10.9081,10.9542,246300.0],["2011-12-14",10.9138,11.0982,10.9081,10.9599,216000.0],["2011-12-15",11.0809,11.2192,10.9369,11.1847,281200.0],["2011-12-16",11.2308,11.4036,11.0925,11.2884,715400.0],["2011-12-19",11.3518,11.4209,11.1904,11.2135,240800.0],["2011-12-20",11.3921,11.5996,11.3806,11.5707,312100.0],["2011-12-21",11.5592,11.6629,11.5362,11.5765,322900.0],["2011-12-22",11.5938,11.807,11.5938,11.6284,160100.0],["2011-12-23",11.6802,11.6918,11.565,11.6572,98100.0],["2011-12-27",11.6457,11.8012,11.5938,11.7263,99100.0],["2011-12-28",11.674,11.6914,11.4938,11.5461,410600.0],["2011-12-29",11.5635,11.7147,11.5577,11.6856,467800.0],["2011-12-30",11.6507,11.767,11.6507,11.7089,347300.0],["2012-01-03",11.924,11.9647,11.6333,11.6914,424200.0],["2012-01-04",11.6275,11.6624,11.4066,11.4298,291200.0],["2012-01-05",11.3949,11.5694,11.2787,11.4589,302000.0],["2012-01-06",11.488,11.5112,11.3135,11.3659,412500.0],["2012-01-09",11.3775,11.3949,11.2729,11.3135,204300.0],["2012-01-10",11.424,11.5112,11.4124,11.4996,148900.0],["2012-01-11",11.4415,11.7321,11.4356,11.6159,202100.0],["2012-01-12",11.581,11.581,11.4531,11.4938,122500.0],["2012-01-13",11.3891,11.4763,11.3542,11.4298,128500.0],["2012-01-17",11.5054,11.5403,11.424,11.4821,296800.0],["2012-01-18",11.4938,11.6217,11.4415,11.5694,406100.0],["2012-01-19",11.5926,11.6566,11.5403,11.5752,333900.0],["2012-01-20",11.5461,11.6973,11.5054,11.6973,256400.0],["2012-01-23",11.6973,11.9124,11.6507,11.9124,273900.0],["2012-01-24",11.8484,12.0752,11.8135,12.0519,266800.0],["2012-01-25",12.0345,12.2205,11.9821,12.1158,177100.0],["2012-01-26",12.174,12.36,12.1391,12.2786,176000.0],["2012-01-27",12.2031,12.3193,12.1798,12.2961,192900.0],["2012-01-30",12.1856,12.2321,12.0926,12.1507,250100.0],["2012-01-31",12.2263,12.2961,12.1565,12.2205,304600.0],["2012-02-01",12.3135,12.4821,12.267,12.453,284900.0],["2012-02-02",12.4356,12.6449,12.4356,12.6158,210400.0],["2012-02-03",12.8193,12.8949,12.6914,12.8891,227700.0],["2012-02-06",12.8716,12.9298,12.7612,12.8542,166000.0],["2012-02-07",12.7437,12.9065,12.7089,12.7437,104900.0],["2012-02-08",12.7321,12.8833,12.6507,12.8251,163300.0],["2012-02-09",12.8775,12.9705,12.61,12.6914,332600.0],["2012-02-10",12.5577,12.8019,12.5286,12.6914,233200.0],["2012-02-13",12.7902,12.8426,12.6972,12.8077,352800.0],["2012-02-14",12.8077,12.8135,12.6449,12.6856,423500.0],["2012-02-15",12.7321,12.7612,12.5519,12.5519,247000.0],["2012-02-16",12.5635,12.7961,12.5461,12.7321,282700.0],["2012-02-17",12.7728,12.8833,12.703,12.767,473600.0],["2012-02-21",12.7321,12.8077,12.4589,12.5519,154900.0],["2012-02-22",12.5054,12.5751,12.3949,12.4182,165900.0],["2012-02-23",12.4356,12.5635,12.4182,12.5519,271800.0],["2012-02-24",12.5344,12.6449,12.453,12.5635,77600.0],["2012-02-27",12.4589,12.5751,12.3251,12.517,126000.0],["2012-02-28",12.5112,12.5286,12.3019,12.3891,124200.0],["2012-02-29",12.424,12.5112,12.2961,12.3193,211400.0],["2012-03-01",12.3368,12.4589,12.3135,12.4298,209800.0],["2012-03-02",12.4182,12.5054,12.3368,12.3658,346600.0],["2012-03-05",12.3484,12.5868,12.3484,12.4356,323000.0],["2012-03-06",12.2961,12.4647,12.2961,12.3658,414500.0],["2012-03-07",12.4124,12.4356,12.2728,12.424,292700.0],["2012-03-08",12.4705,12.4705,12.3251,12.3949,236400.0],["2012-03-09",12.3833,12.5809,12.3251,12.4763,178600.0],["2012-03-12",12.4879,12.6972,12.4182,12.6275,219100.0],["2012-03-13",12.7147,12.9472,12.6972,12.8949,384600.0],["2012-03-14",12.9007,12.9007,12.6856,12.7728,327400.0],["2012-03-15",12.8019,12.8949,12.7088,12.8891,484500.0],["2012-03-16",12.8891,12.9879,12.8426,12.9472,741300.0],["2012-03-19",12.9007,13.3367,12.8716,13.1856,289900.0],["2012-03-20",13.0809,13.1972,13.0635,13.1449,385900.0],["2012-03-21",13.1507,13.2146,13.0693,13.1216,185900.0],["2012-03-22",13.0344,13.0635,12.9123,13.0112,217000.0],["2012-03-23",12.9879,13.0577,12.924,12.9705,414500.0],["2012-03-26",13.11,13.2379,13.0577,13.1274,302900.0],["2012-03-27",13.1507,13.2495,13.0867,13.1739,121200.0],["2012-03-28",13.1449,13.2495,13.0577,13.2205,492000.0],["2012-03-29",13.1267,13.2439,12.9919,13.1912,302400.0],["2012-03-30",13.2087,13.2615,13.1736,13.2087,378000.0],["2012-04-02",13.2087,13.3728,13.156,13.3435,242800.0],["2012-04-03",13.2966,13.3728,13.2263,13.2556,199800.0],["2012-04-04",13.1326,13.1853,13.0681,13.1208,151000.0],["2012-04-05",13.074,13.115,12.9861,13.0447,188600.0],["2012-04-09",12.8454,12.9802,12.8161,12.8806,190000.0],["2012-04-10",12.8747,12.9157,12.5993,12.6344,463200.0],["2012-04-11",12.7106,12.7575,12.5934,12.7399,543500.0],["2012-04-12",12.7223,12.9099,12.693,12.8923,544800.0],["2012-04-13",12.8278,12.8981,12.7692,12.8688,273500.0],["2012-04-16",12.9392,13.1794,12.8806,13.0329,139900.0],["2012-04-17",13.1091,13.2498,12.945,13.1326,244400.0],["2012-04-18",13.0974,13.115,12.9861,13.0212,205700.0],["2012-04-19",13.0036,13.0505,12.8982,13.0095,297100.0],["2012-04-20",13.1501,13.2615,13.0036,13.1677,135500.0],["2012-04-23",13.0154,13.0154,12.8923,12.9685,225200.0],["2012-04-24",12.945,13.2205,12.945,13.1736,196200.0],["2012-04-25",13.1619,13.4314,13.0857,13.4138,243700.0],["2012-04-26",13.3435,13.5369,13.3259,13.5193,265600.0],["2012-04-27",13.6014,13.6775,13.4431,13.6365,238700.0],["2012-04-30",13.6424,13.6482,13.4197,13.5838,365500.0],["2012-05-01",13.5428,13.7772,13.4666,13.5955,353300.0],["2012-05-02",13.5603,13.6717,13.4256,13.6717,161000.0],["2012-05-03",13.6775,13.7186,13.6072,13.66,436300.0],["2012-05-04",13.5896,13.6248,13.4666,13.5662,221500.0],["2012-05-07",13.5076,13.7361,13.5017,13.6365,430900.0],["2012-05-08",13.5369,13.6658,13.531,13.6072,244100.0],["2012-05-09",13.4666,13.6365,13.4607,13.5721,171000.0],["2012-05-10",13.6541,13.6775,13.3904,13.5896,261800.0],["2012-05-11",13.49,13.7068,13.449,13.6951,306000.0],["2012-05-14",13.531,13.6307,13.4724,13.4724,231000.0],["2012-05-15",13.5076,13.5076,13.367,13.449,158000.0],["2012-05-16",13.5135,13.531,13.2205,13.2322,269600.0],["2012-05-17",13.2263,13.2556,12.9333,12.9392,269600.0],["2012-05-18",12.9216,13.0564,12.7223,12.7634,232300.0],["2012-05-21",12.7634,12.9626,12.7048,12.904,186300.0],["2012-05-22",12.9099,12.9978,12.8513,12.904,177000.0],["2012-05-23",12.822,12.9392,12.7223,12.9216,118000.0],["2012-05-24",12.9099,13.0388,12.8102,13.0388,147700.0],["2012-05-25",13.0271,13.1501,12.9509,13.0915,450300.0],["2012-05-29",13.1267,13.3084,13.115,13.3084,499000.0],["2012-05-30",13.2322,13.2673,13.0857,13.1208,1076400.0],["2012-05-31",13.1619,13.2673,12.9802,13.1091,1315400.0],["2012-06-01",12.8688,13.0153,12.8395,12.8864,583100.0],["2012-06-04",12.9743,13.0329,12.822,12.8747,462400.0],["2012-06-05",12.8454,13.1326,12.8102,13.115,370200.0],["2012-06-06",13.2263,13.4314,13.1326,13.4314,334900.0],["2012-06-07",13.5779,13.5955,13.3201,13.3259,340200.0],["2012-06-08",13.2966,13.4783,13.2966,13.4197,168800.0],["2012-06-11",13.5486,13.5955,13.1091,13.115,247800.0],["2012-06-12",13.1619,13.2908,13.0505,13.2908,175000.0],["2012-06-13",13.2673,13.2966,13.0681,13.156,570200.0],["2012-06-14",13.1326,13.4197,13.1326,13.3787,234000.0],["2012-06-15",13.4138,13.4256,13.3552,13.3963,369800.0],["2012-06-18",13.3259,13.5486,13.2908,13.4197,175200.0],["2012-06-19",13.4314,13.5721,13.4197,13.4783,330200.0],["2012-06-20",13.4783,13.5721,13.4021,13.4549,165100.0],["2012-06-21",13.4724,13.5135,13.2849,13.3494,389700.0],["2012-06-22",13.4431,13.4607,13.2966,13.3377,1405300.0],["2012-06-25",13.1853,13.3435,13.156,13.2966,203100.0],["2012-06-26",13.3318,13.4021,13.2263,13.2556,401900.0],["2012-06-27",13.297,13.4446,13.2911,13.3501,310400.0],["2012-06-28",13.297,13.4506,13.2084,13.4506,202200.0],["2012-06-29",13.6632,13.6987,13.5982,13.6927,270100.0],["2012-07-02",13.7873,13.9645,13.6987,13.9527,288100.0],["2012-07-03",13.9054,14.0944,13.9054,14.0708,206600.0],["2012-07-05",14.0354,14.1712,13.9527,14.0295,87800.0],["2012-07-06",13.8818,14.0472,13.8818,14.0295,95700.0],["2012-07-09",13.9704,14.0826,13.9349,14.0708,188500.0],["2012-07-10",14.1949,14.1949,13.8759,13.929,289600.0],["2012-07-11",13.9468,13.9763,13.8286,13.8641,154300.0],["2012-07-12",13.805,13.9468,13.7577,13.8582,436800.0],["2012-07-13",13.9054,14.0176,13.8581,13.9172,197400.0],["2012-07-16",13.9054,14.0176,13.8641,13.9999,192600.0],["2012-07-17",14.0708,14.1062,13.8818,14.059,295600.0],["2012-07-18",13.9881,14.0885,13.9881,14.059,179400.0],["2012-07-19",14.0826,14.0885,13.8463,13.8936,71800.0],["2012-07-20",13.7873,13.8581,13.6868,13.8227,209500.0],["2012-07-23",13.6396,13.7105,13.6041,13.6987,152200.0],["2012-07-24",13.74,13.74,13.5864,13.6868,210100.0],["2012-07-25",13.8404,14.0531,13.5864,13.7046,451600.0],["2012-07-26",13.87,14.0294,13.6573,13.7518,789200.0],["2012-07-27",13.7695,14.0117,13.7577,13.9113,586100.0],["2012-07-30",13.9468,14.1653,13.8759,14.124,511000.0],["2012-07-31",14.1003,14.2008,14.0944,14.1417,521300.0],["2012-08-01",14.1712,14.2835,14.0885,14.1181,355300.0],["2012-08-02",14.0354,14.1476,14.0354,14.1122,228700.0],["2012-08-03",14.2421,14.3721,14.2244,14.2539,203400.0],["2012-08-06",14.2894,14.3248,14.1712,14.1771,155200.0],["2012-08-07",14.2303,14.2953,14.0826,14.0826,216400.0],["2012-08-08",14.0649,14.1594,14.0354,14.0531,362800.0],["2012-08-09",14.0531,14.1535,14.0235,14.0472,230900.0],["2012-08-10",14.0413,14.0944,13.9704,14.0176,224100.0],["2012-08-13",13.994,14.1299,13.9408,14.0767,207000.0],["2012-08-14",14.1122,14.1771,14.0176,14.0826,275000.0],["2012-08-15",14.0826,14.2067,14.0117,14.1771,243600.0],["2012-08-16",14.1594,14.2657,14.0472,14.2657,237100.0],["2012-08-17",14.2126,14.378,14.2126,14.3721,147700.0],["2012-08-20",14.3484,14.3603,14.2185,14.313,226400.0],["2012-08-21",14.3307,14.4252,14.2894,14.3484,226400.0],["2012-08-22",14.3012,14.4725,14.2716,14.4016,481800.0],["2012-08-23",14.3662,14.4311,14.2657,14.2953,170500.0],["2012-08-24",14.2598,14.378,14.2126,14.3603,202500.0],["2012-08-27",14.4489,14.5847,14.4016,14.5552,538600.0],["2012-08-28",14.5611,14.6379,14.437,14.6202,268400.0],["2012-08-29",14.6084,14.6674,14.5138,14.632,176000.0],["2012-08-30",14.5965,14.632,14.5138,14.6084,119100.0],["2012-08-31",14.6497,14.7088,14.3898,14.7088,1503300.0],["2012-09-04",14.6792,14.756,14.632,14.7088,447800.0],["2012-09-05",14.6615,14.7501,14.6202,14.6615,276100.0],["2012-09-06",14.756,14.8151,14.6911,14.7678,224700.0],["2012-09-07",14.8446,14.8978,14.756,14.8328,373400.0],["2012-09-10",14.7442,14.8446,14.7147,14.8092,162900.0],["2012-09-11",14.8092,14.9096,14.7738,14.8919,134700.0],["2012-09-12",14.8683,14.9746,14.7619,14.9333,160900.0],["2012-09-13",14.9155,15.1459,14.9155,15.0986,251100.0],["2012-09-14",15.1636,15.2581,15.1223,15.1577,199600.0],["2012-09-17",15.1695,15.2581,15.1518,15.2404,211100.0],["2012-09-18",15.2168,15.3881,15.1991,15.3113,226400.0],["2012-09-19",15.3349,15.3349,15.1459,15.1459,351400.0],["2012-09-20",15.1223,15.1636,14.9569,15.0278,1164000.0],["2012-09-21",15.1341,15.1518,15.0159,15.075,452800.0],["2012-09-24",15.0986,15.1459,15.01,15.0219,222000.0],["2012-09-25",15.0573,15.1045,14.8387,14.8446,391000.0],["2012-09-26",14.9398,15.0588,14.8982,14.916,256200.0],["2012-09-27",14.9517,15.0469,14.8744,14.9339,168600.0],["2012-09-28",14.8744,14.9279,14.7494,14.7673,313600.0],["2012-10-01",14.8149,14.8149,14.3984,14.571,428000.0],["2012-10-02",14.6126,14.6483,14.4698,14.571,233600.0],["2012-10-03",14.6126,14.7851,14.5829,14.6542,242000.0],["2012-10-04",14.678,14.7375,14.5412,14.7197,228900.0],["2012-10-05",14.7316,14.8149,14.6542,14.6661,140200.0],["2012-10-08",14.6185,14.7018,14.6007,14.6661,62600.0],["2012-10-09",14.6959,14.8089,14.6661,14.7673,245300.0],["2012-10-10",14.7673,14.9041,14.7197,14.8506,278100.0],["2012-10-11",14.922,15.0112,14.8803,14.9398,275800.0],["2012-10-12",14.9696,15.0945,14.8387,14.922,587700.0],["2012-10-15",14.9577,15.154,14.7375,15.0886,465500.0],["2012-10-16",15.1481,15.3444,15.1481,15.1838,339400.0],["2012-10-17",15.1838,15.2135,15.0588,15.1243,139500.0],["2012-10-18",15.0767,15.3563,15.0767,15.2195,324100.0],["2012-10-19",15.16,15.3325,15.1124,15.1957,505900.0],["2012-10-22",15.1957,15.273,15.1005,15.1897,303500.0],["2012-10-23",15.0886,15.1243,14.916,15.035,154100.0],["2012-10-24",15.035,15.3087,14.8327,15.2492,749800.0],["2012-10-25",15.3444,15.3801,15.0231,15.2671,475800.0],["2012-10-26",15.3087,15.3147,15.041,15.1897,2248400.0],["2012-10-31",15.2373,15.3147,15.035,15.279,498900.0],["2012-11-01",15.2671,15.4158,15.0588,15.2552,619200.0],["2012-11-02",15.3623,15.3623,15.2433,15.2849,543000.0],["2012-11-05",15.3206,15.3563,15.0767,15.3028,720200.0],["2012-11-06",15.3682,15.3682,15.1957,15.3206,281100.0],["2012-11-07",15.2076,15.2373,15.0112,15.0291,219600.0],["2012-11-08",15.0469,15.0767,14.8268,14.9101,367500.0],["2012-11-09",14.8327,14.9339,14.7197,14.8446,397700.0],["2012-11-12",14.922,14.9279,14.6423,14.7375,295500.0],["2012-11-13",14.7792,14.8506,14.7018,14.7494,178600.0],["2012-11-14",14.8149,14.9101,14.4639,14.5055,369600.0],["2012-11-15",14.4698,14.6542,14.2854,14.3627,404600.0],["2012-11-16",14.333,14.5888,14.2259,14.5472,487600.0],["2012-11-19",14.6602,14.797,14.565,14.684,559900.0],["2012-11-20",14.7018,14.8684,14.5947,14.8089,263600.0],["2012-11-21",14.8625,14.8684,14.6959,14.7732,260100.0],["2012-11-23",14.8387,14.9398,14.7554,14.922,119800.0],["2012-11-26",14.8446,15.0588,14.8387,14.9577,350200.0],["2012-11-27",14.9577,14.9577,14.7375,14.8149,275200.0],["2012-11-28",14.8149,14.8863,14.6423,14.7851,237400.0],["2012-11-29",14.8684,14.8684,14.6721,14.7851,317000.0],["2012-11-30",14.7911,14.922,14.7078,14.7673,550400.0],["2012-12-03",14.8208,14.8863,14.6661,14.7732,421100.0],["2012-12-04",14.7732,14.8506,14.684,14.7732,313000.0],["2012-12-05",14.8208,14.8208,14.6007,14.6483,448100.0],["2012-12-06",14.6899,14.8446,14.6899,14.8387,774400.0],["2012-12-07",15.0588,15.3206,14.916,15.16,1515000.0],["2012-12-10",15.2254,15.3266,15.0588,15.1124,476100.0],["2012-12-11",15.1897,15.2314,15.0945,15.2314,345100.0],["2012-12-12",15.2195,15.2909,14.9815,15.0231,548400.0],["2012-12-13",14.9874,15.0053,14.8268,14.8863,284300.0],["2012-12-14",14.9339,14.9755,14.7911,14.8982,293800.0],["2012-12-17",14.8803,14.9815,14.7851,14.9458,282000.0],["2012-12-18",14.9636,15.1183,14.9279,15.0469,238200.0],["2012-12-19",15.041,15.1719,14.9755,15.0172,248600.0],["2012-12-20",15.041,15.1957,14.9577,15.1005,447700.0],["2012-12-21",15.0291,15.3087,14.8744,15.1421,1756500.0],["2012-12-24",15.1302,15.1302,14.9041,15.0231,220500.0],["2012-12-26",14.9934,15.0707,14.8625,14.8922,269200.0],["2012-12-27",14.9222,14.9701,14.7364,14.9102,344000.0],["2012-12-28",14.8563,15.0121,14.7784,14.8023,258200.0],["2012-12-31",14.7724,15.0361,14.7424,15.0301,272300.0],["2013-01-02",15.2218,15.2938,15.0061,15.1439,665100.0],["2013-01-03",15.2099,15.3177,15.12,15.2458,587000.0],["2013-01-04",15.3237,15.3357,15.1679,15.2818,601400.0],["2013-01-07",15.2458,15.2998,15.1679,15.2578,313300.0],["2013-01-08",15.2818,15.2878,15.1739,15.1979,172400.0],["2013-01-09",15.2039,15.2878,15.1739,15.2518,302300.0],["2013-01-10",15.2578,15.3597,15.2458,15.2938,402700.0],["2013-01-11",15.3057,15.3177,15.1979,15.2938,357700.0],["2013-01-14",15.2638,15.4076,15.2638,15.4076,177000.0],["2013-01-15",15.3537,15.5215,15.3537,15.5155,188500.0],["2013-01-16",15.4795,15.5395,15.4496,15.4735,204400.0],["2013-01-17",15.5095,15.6174,15.4735,15.5395,174900.0],["2013-01-18",15.5275,15.6174,15.3057,15.3657,665400.0],["2013-01-22",15.3956,15.5455,15.3896,15.5455,188800.0],["2013-01-23",15.5395,15.5694,15.4556,15.4676,165600.0],["2013-01-24",15.4616,15.6114,15.4496,15.5335,237200.0],["2013-01-25",15.5275,15.6713,15.5275,15.6234,227400.0],["2013-01-28",15.6294,15.7252,15.5515,15.7133,215000.0],["2013-01-29",15.6773,15.8751,15.6773,15.8631,280400.0],["2013-01-30",15.8271,15.911,15.6653,15.7133,188400.0],["2013-01-31",15.7252,15.7252,15.5634,15.6653,353400.0],["2013-02-01",15.7492,15.8391,15.6533,15.7372,342100.0],["2013-02-04",15.6174,15.953,15.6174,15.917,323200.0],["2013-02-05",16.0129,16.0668,15.8511,16.0369,302800.0],["2013-02-06",15.935,16.1567,15.7372,16.1328,498300.0],["2013-02-07",16.1328,16.1807,16.0189,16.0489,280000.0],["2013-02-08",16.0429,16.0668,15.929,16.0189,239800.0],["2013-02-11",16.0429,16.1567,15.947,16.0728,245200.0],["2013-02-12",16.1028,16.1747,16.0009,16.1507,193900.0],["2013-02-13",16.1567,16.2107,16.0309,16.1627,310800.0],["2013-02-14",16.1388,16.1807,16.0549,16.1088,212600.0],["2013-02-15",16.1747,16.2346,16.0009,16.0668,634700.0],["2013-02-19",16.0668,16.3305,16.0608,16.3305,285800.0],["2013-02-20",16.2886,16.4444,16.2526,16.2526,427000.0],["2013-02-21",16.2286,16.2766,16.0129,16.0189,259400.0],["2013-02-22",16.0908,16.2346,16.0489,16.1747,215100.0],["2013-02-25",16.2466,16.2466,15.8811,15.8811,253000.0],["2013-02-26",15.971,16.1388,15.8331,15.899,405900.0],["2013-02-27",15.917,16.1987,15.917,16.0908,215600.0],["2013-02-28",16.1028,16.2167,16.0608,16.1328,438900.0],["2013-03-01",16.0788,16.2586,15.959,16.2346,238500.0],["2013-03-04",16.1807,16.3545,16.1567,16.3125,532400.0],["2013-03-05",16.3605,16.738,16.2946,16.7261,337200.0],["2013-03-06",16.732,16.732,16.6122,16.6781,185300.0],["2013-03-07",16.6781,16.762,16.6302,16.6661,258700.0],["2013-03-08",16.744,16.744,16.5343,16.7141,347200.0],["2013-03-11",16.6781,16.8219,16.5942,16.78,574200.0],["2013-03-12",16.798,16.798,16.6841,16.75,384600.0],["2013-03-13",16.7141,16.78,16.5762,16.5942,373200.0],["2013-03-14",16.6302,16.8399,16.6302,16.6601,349100.0],["2013-03-15",16.6541,16.7261,16.5882,16.7201,1052500.0],["2013-03-18",16.6062,16.744,16.5882,16.6601,337600.0],["2013-03-19",16.7081,16.7141,16.4863,16.5522,453200.0],["2013-03-20",16.6601,16.7201,16.5343,16.5642,294500.0],["2013-03-21",16.5103,16.6841,16.4803,16.5163,396300.0],["2013-03-22",16.5702,16.732,16.5642,16.6961,293900.0],["2013-03-25",16.7141,16.8099,16.6661,16.756,314100.0],["2013-03-26",16.8043,16.9734,16.8043,16.907,281400.0],["2013-03-27",16.8466,16.9009,16.7319,16.7802,251500.0],["2013-03-28",16.7983,16.8889,16.6534,16.7681,816000.0],["2013-04-01",16.7922,16.8949,16.6654,16.8647,322900.0],["2013-04-02",16.9492,17.0157,16.6956,16.7258,380400.0],["2013-04-03",16.7983,16.7983,16.599,16.6292,334300.0],["2013-04-04",16.6775,16.8164,16.6292,16.7862,287500.0],["2013-04-05",16.5869,16.919,16.5869,16.9009,255700.0],["2013-04-08",16.907,17.0821,16.8526,17.0458,217200.0],["2013-04-09",17.0579,17.0821,16.8587,16.8647,283200.0],["2013-04-10",16.919,17.0338,16.8889,16.9915,250600.0],["2013-04-11",16.9915,17.1485,16.9734,17.0881,182400.0],["2013-04-12",17.0398,17.1062,17.0096,17.0942,180400.0],["2013-04-15",17.0398,17.1364,16.6896,16.7319,528900.0],["2013-04-16",16.8285,16.913,16.6171,16.8587,407400.0],["2013-04-17",16.7379,16.7741,16.5326,16.6051,312500.0],["2013-04-18",16.6292,16.6654,16.4783,16.6352,150300.0],["2013-04-19",16.6353,16.907,16.6051,16.907,418000.0],["2013-04-22",16.8889,16.913,16.6836,16.8164,191900.0],["2013-04-23",16.907,16.9613,16.7681,16.9613,178300.0],["2013-04-24",16.9613,17.1726,16.8889,17.0217,278400.0],["2013-04-25",17.0942,17.1364,16.9251,17.0881,251500.0],["2013-04-26",17.07,17.233,17.07,17.1425,200500.0],["2013-04-29",17.1606,17.2934,17.1364,17.2089,201200.0],["2013-04-30",17.2149,17.2511,17.1183,17.2391,605900.0],["2013-05-01",17.227,17.2632,16.8587,16.913,687600.0],["2013-05-02",16.8949,17.1726,16.8949,17.0821,209700.0],["2013-05-03",17.1908,17.3961,17.064,17.3598,344800.0],["2013-05-06",17.4263,17.5168,17.3417,17.4746,230900.0],["2013-05-07",17.5349,17.704,17.4625,17.6678,303300.0],["2013-05-08",17.6678,17.6678,17.4323,17.5712,278900.0],["2013-05-09",17.547,17.6014,17.3598,17.3719,166800.0],["2013-05-10",17.4383,17.4383,17.2753,17.3236,245400.0],["2013-05-13",17.3417,17.4263,17.2753,17.3598,188300.0],["2013-05-14",17.4263,17.4685,17.3417,17.3538,201200.0],["2013-05-15",17.3417,17.5229,17.2391,17.4504,195600.0],["2013-05-16",17.4444,17.5531,17.2089,17.2572,394400.0],["2013-05-17",17.3296,17.4504,17.2753,17.4504,228100.0],["2013-05-20",17.39,17.4202,17.1787,17.3115,336500.0],["2013-05-21",17.3055,17.4625,17.3055,17.4504,211500.0],["2013-05-22",17.4504,17.6014,16.8224,16.8647,564100.0],["2013-05-23",16.7379,16.7379,16.4601,16.6413,387500.0],["2013-05-24",16.5628,16.6292,16.3877,16.4783,333300.0],["2013-05-28",16.5266,16.6413,16.122,16.3454,390000.0],["2013-05-29",16.1945,16.1945,15.7537,16.0012,289700.0],["2013-05-30",15.9892,16.0797,15.7537,15.808,635000.0],["2013-05-31",15.7295,15.8503,15.5786,15.651,1080900.0],["2013-06-03",15.6752,15.8925,15.5725,15.7174,784900.0],["2013-06-04",15.7658,15.8322,15.6088,15.6329,755400.0],["2013-06-05",15.6088,15.6571,15.5121,15.5604,612600.0],["2013-06-06",15.5242,15.9107,15.4457,15.9107,295800.0],["2013-06-07",15.965,16.0858,15.6752,15.9409,415100.0],["2013-06-10",15.9831,16.0858,15.8141,15.9288,323200.0],["2013-06-11",15.7839,15.8986,15.6148,15.645,229700.0],["2013-06-12",15.7054,15.7658,15.3853,15.3914,809300.0],["2013-06-13",15.4155,15.5906,15.3491,15.4759,645000.0],["2013-06-14",15.488,15.6571,15.3733,15.4699,384600.0],["2013-06-17",15.5846,15.6933,15.3733,15.4457,238800.0],["2013-06-18",15.4276,15.6872,15.3793,15.5604,219400.0],["2013-06-19",15.5725,15.6208,15.1378,15.2344,226900.0],["2013-06-20",15.0532,15.1076,14.6245,14.6366,416000.0],["2013-06-21",14.7332,14.7574,14.3951,14.5641,1065700.0],["2013-06-24",14.4192,14.6245,14.0932,14.3528,392700.0],["2013-06-25",14.4796,14.6306,14.2985,14.5823,351400.0],["2013-06-26",14.7528,14.832,14.6066,14.7894,691300.0],["2013-06-27",14.8929,15.1426,14.8564,15.1183,567200.0],["2013-06-28",15.0878,15.1487,14.9355,15.0391,1799400.0],["2013-07-01",15.1061,15.1853,14.9416,15.0269,377800.0],["2013-07-02",15.0452,15.2157,14.9843,15.2036,863400.0],["2013-07-03",15.167,15.167,14.9904,14.9904,326100.0],["2013-07-05",15.0939,15.1609,14.698,14.8259,922000.0],["2013-07-08",14.8503,14.9904,14.8198,14.8442,592200.0],["2013-07-09",14.9234,15.1,14.8381,15.0452,326200.0],["2013-07-10",15.0147,15.3558,14.9477,15.3376,704600.0],["2013-07-11",15.5386,15.7944,15.5386,15.764,318100.0],["2013-07-12",15.7335,15.8736,15.6482,15.8736,518000.0],["2013-07-15",15.9223,15.9954,15.7822,15.8553,317800.0],["2013-07-16",15.8249,15.9528,15.7822,15.9162,496300.0],["2013-07-17",15.9345,16.0259,15.8249,15.9284,307000.0],["2013-07-18",15.9589,16.1233,15.9284,16.099,327700.0],["2013-07-19",16.0685,16.1172,15.904,15.9223,460300.0],["2013-07-22",15.9101,16.0563,15.831,16.0381,146000.0],["2013-07-23",16.0685,16.166,15.9223,16.1477,214600.0],["2013-07-24",16.1842,16.1842,15.77,15.8188,344600.0],["2013-07-25",15.8188,16.0137,15.7639,15.9528,165200.0],["2013-07-26",15.8614,15.9406,15.7639,15.9345,144900.0],["2013-07-29",15.8614,15.965,15.7518,15.7822,173500.0],["2013-07-30",15.9467,16.3122,15.9467,16.0502,617400.0],["2013-07-31",16.0746,16.1781,15.636,15.703,366900.0],["2013-08-01",15.7944,15.904,15.6848,15.8005,521600.0],["2013-08-02",15.7822,15.8675,15.7152,15.7335,175500.0],["2013-08-05",15.6909,15.6909,15.5873,15.6299,190100.0],["2013-08-06",15.6056,15.7335,15.5142,15.5264,335300.0],["2013-08-07",15.5203,15.5812,15.3741,15.5142,518900.0],["2013-08-08",15.5629,15.636,15.435,15.4655,383800.0],["2013-08-09",15.4533,15.703,15.4472,15.6117,319900.0],["2013-08-12",15.5508,15.6178,15.4289,15.5568,215000.0],["2013-08-13",15.5751,15.5751,15.2645,15.3315,194900.0],["2013-08-14",15.301,15.4046,15.2462,15.3254,293300.0],["2013-08-15",15.1792,15.1975,14.966,15.1122,198700.0],["2013-08-16",15.033,15.1914,14.765,14.7772,202500.0],["2013-08-19",14.7894,14.8259,14.5335,14.5335,252000.0],["2013-08-20",14.5518,14.9295,14.5518,14.8442,474100.0],["2013-08-21",14.7833,14.8625,14.5518,14.6188,352900.0],["2013-08-22",14.6797,14.7163,14.5457,14.7041,209000.0],["2013-08-23",14.7102,14.7894,14.6005,14.7894,158800.0],["2013-08-26",14.7894,14.8381,14.6736,14.7467,174900.0],["2013-08-27",14.7284,14.7894,14.5944,14.6127,199400.0],["2013-08-28",14.5884,14.6675,14.3995,14.4665,218400.0],["2013-08-29",14.4665,14.4848,14.2655,14.4178,317400.0],["2013-08-30",14.4178,14.4848,14.1802,14.2107,360000.0],["2013-09-03",14.363,14.7772,13.9427,14.0889,286100.0],["2013-09-04",14.1193,14.3264,14.0402,14.3203,157000.0],["2013-09-05",14.3934,14.4483,14.1132,14.1742,203700.0],["2013-09-06",14.3264,14.5457,14.296,14.4178,215000.0],["2013-09-09",14.4604,14.6858,14.3995,14.6797,231100.0],["2013-09-10",14.7224,14.7833,14.5944,14.7163,259700.0],["2013-09-11",14.7285,14.8259,14.698,14.7528,120700.0],["2013-09-12",14.7345,14.8503,14.6736,14.7224,141100.0],["2013-09-13",14.7284,14.9538,14.7102,14.8685,281600.0],["2013-09-16",15.0696,15.1426,14.8381,14.9599,272800.0],["2013-09-17",14.9416,15.033,14.8564,14.9295,131900.0],["2013-09-18",14.899,15.4289,14.8503,15.3132,362700.0],["2013-09-19",15.3619,15.4959,15.2949,15.368,154800.0],["2013-09-20",15.4472,15.4533,15.2218,15.2706,461700.0],["2013-09-23",15.2584,15.368,15.1853,15.2888,189700.0],["2013-09-24",15.2584,15.2949,15.1853,15.2523,311700.0],["2013-09-25",15.2523,15.3376,15.1244,15.1487,457500.0],["2013-09-26",15.247,15.247,15.0935,15.2286,201200.0],["2013-09-27",15.1426,15.2163,15.075,15.1672,163500.0],["2013-09-30",15.0627,15.1856,14.9644,15.161,260000.0],["2013-10-01",15.1795,15.5419,15.0996,15.3945,296500.0],["2013-10-02",15.3146,15.4129,15.204,15.3269,204400.0],["2013-10-03",15.2655,15.3453,14.989,15.0504,312100.0],["2013-10-04",15.032,15.0996,14.9214,15.0259,141300.0],["2013-10-07",14.9583,15.161,14.9276,15.0259,170300.0],["2013-10-08",15.0197,15.0689,14.817,14.8293,232800.0],["2013-10-09",14.8354,15.0259,14.8047,14.8969,223200.0],["2013-10-10",15.0873,15.3637,14.9644,15.3515,269900.0],["2013-10-11",15.29,15.548,15.1365,15.5173,240400.0],["2013-10-14",15.4006,15.5112,15.333,15.4497,268600.0],["2013-10-15",15.3637,15.4743,15.29,15.4559,242400.0],["2013-10-16",15.5665,15.7692,15.4375,15.7692,156500.0],["2013-10-17",15.7262,15.9903,15.677,15.9903,230100.0],["2013-10-18",16.107,16.1255,15.8798,16.0333,257200.0],["2013-10-21",16.0333,16.0333,15.8183,15.8982,170400.0],["2013-10-22",15.9228,16.2176,15.806,16.2053,212300.0],["2013-10-23",16.1501,16.5248,16.0948,16.5186,430500.0],["2013-10-24",16.5186,16.7644,16.4572,16.7336,356100.0],["2013-10-25",16.8074,16.9364,16.6415,16.8995,268900.0],["2013-10-28",16.9302,16.9486,16.6661,16.8074,296800.0],["2013-10-29",16.8074,16.8565,16.5801,16.5985,373600.0],["2013-10-30",16.5678,16.6845,16.4756,16.5924,280200.0],["2013-10-31",16.6231,16.6599,16.3835,16.3835,312800.0],["2013-11-01",16.3528,16.4879,16.1869,16.4449,354500.0],["2013-11-04",16.4941,16.6231,16.3958,16.6169,397600.0],["2013-11-05",16.5985,16.5985,16.3712,16.4695,167300.0],["2013-11-06",16.5125,16.5985,16.3343,16.3712,126500.0],["2013-11-07",16.4326,16.4818,16.0825,16.1071,251400.0],["2013-11-08",16.0456,16.1562,15.4313,16.1316,350400.0],["2013-11-11",16.0825,16.2422,16.0579,16.1132,179500.0],["2013-11-12",16.0518,16.0702,15.8552,16.0088,83700.0],["2013-11-13",15.9473,16.1808,15.9166,16.1623,145500.0],["2013-11-14",16.2053,16.3835,16.0948,16.2668,179100.0],["2013-11-15",16.2422,16.3159,16.1439,16.1562,262300.0],["2013-11-18",16.2422,16.2975,16.1009,16.2176,175500.0],["2013-11-19",16.2422,16.2791,15.9903,16.1071,211400.0],["2013-11-20",16.1746,16.2791,16.0272,16.0579,316000.0],["2013-11-21",16.1562,16.2606,16.0518,16.1255,138200.0],["2013-11-22",16.1132,16.1132,15.9166,16.0088,167400.0],["2013-11-25",16.0088,16.0886,15.9719,15.9965,90200.0],["2013-11-26",16.0149,16.1132,15.9166,15.9473,195000.0],["2013-11-27",15.9965,16.1439,15.892,16.0825,140900.0],["2013-11-29",16.1132,16.1316,15.8736,15.9535,97400.0],["2013-12-02",15.9166,15.9289,15.7139,15.7446,143700.0],["2013-12-03",15.6955,15.7938,15.6095,15.7815,281000.0],["2013-12-04",15.6955,15.9166,15.591,15.7815,208300.0],["2013-12-05",15.7078,15.8245,15.6218,15.7692,106600.0],["2013-12-06",15.8798,16.0272,15.8368,15.9903,102800.0],["2013-12-09",15.9842,16.0579,15.8798,16.0333,83600.0],["2013-12-10",16.0026,16.1501,15.9535,15.9903,231600.0],["2013-12-11",15.9781,16.0702,15.4805,15.5419,191800.0],["2013-12-12",15.5358,15.6463,15.376,15.5235,146900.0],["2013-12-13",15.5603,15.8245,15.5357,15.5665,269900.0],["2013-12-16",15.6586,15.6832,15.4928,15.548,233100.0],["2013-12-17",15.5419,15.6648,15.4497,15.5665,326400.0],["2013-12-18",15.5419,15.8245,15.3146,15.8183,336600.0],["2013-12-19",15.8122,15.8122,15.4927,15.5235,268400.0],["2013-12-20",15.4252,15.5726,15.333,15.4989,997000.0],["2013-12-23",15.5419,15.6218,15.462,15.4989,263100.0],["2013-12-24",15.5112,15.6218,15.4805,15.4989,113300.0],["2013-12-26",15.6033,15.6709,15.4436,15.5542,273100.0],["2013-12-27",15.6162,15.6286,15.424,15.5294,228700.0],["2013-12-30",15.5232,15.6472,15.4798,15.5294,162200.0],["2013-12-31",15.5294,15.5542,15.3806,15.393,380300.0],["2014-01-02",15.393,15.4364,15.2132,15.362,478800.0],["2014-01-03",15.3372,15.4798,15.2318,15.4736,517600.0],["2014-01-06",15.579,15.6844,15.3496,15.6286,249900.0],["2014-01-07",15.7216,15.8579,15.5294,15.61,287100.0],["2014-01-08",15.61,15.6162,15.4054,15.4984,260700.0],["2014-01-09",15.5728,15.5728,15.3992,15.5604,147500.0],["2014-01-10",15.5914,15.734,15.548,15.6162,335200.0],["2014-01-13",15.5418,15.6596,15.3806,15.4488,376400.0],["2014-01-14",15.5108,15.6162,15.3992,15.5604,565100.0],["2014-01-15",15.61,15.6906,15.5418,15.5542,389800.0],["2014-01-16",15.5728,15.5976,15.5108,15.5542,320500.0],["2014-01-17",15.5046,15.5542,15.4364,15.486,229400.0],["2014-01-21",15.5356,15.5728,15.4736,15.5356,558100.0],["2014-01-22",15.5356,15.8208,15.5356,15.7588,843100.0],["2014-01-23",15.734,15.8208,15.6286,15.6596,474900.0],["2014-01-24",15.5604,15.7216,15.3868,15.3992,545100.0],["2014-01-27",15.4364,15.5232,15.331,15.3372,667200.0],["2014-01-28",15.3434,15.424,15.3,15.3372,461300.0],["2014-01-29",15.1946,15.393,15.1698,15.2814,412900.0],["2014-01-30",15.4178,15.6162,15.393,15.5046,421000.0],["2014-01-31",15.2256,15.7898,15.2256,15.7774,668000.0],["2014-02-03",15.7774,15.8331,15.3496,15.455,421500.0],["2014-02-04",15.455,15.6658,15.2318,15.6286,549800.0],["2014-02-05",15.5852,15.7526,15.486,15.6658,411900.0],["2014-02-06",15.6844,15.8641,15.6658,15.7898,305600.0],["2014-02-07",15.8394,16.0563,15.796,16.0005,324500.0],["2014-02-10",16.0129,16.1803,15.8641,16.1121,247200.0],["2014-02-11",16.1307,16.2547,16.0687,16.0997,275100.0],["2014-02-12",16.0997,16.2237,16.0377,16.0873,299100.0],["2014-02-13",16.0005,16.3539,15.8083,16.2795,276700.0],["2014-02-14",16.2919,16.4717,16.1617,16.4717,288500.0],["2014-02-18",16.4965,16.5957,16.3601,16.4283,322900.0],["2014-02-19",16.4469,16.6329,16.2733,16.3167,416700.0],["2014-02-20",16.3291,16.4717,16.2361,16.3973,419200.0],["2014-02-21",16.4655,16.5709,16.2485,16.4469,259100.0],["2014-02-24",16.5027,16.5523,16.2919,16.2981,208000.0],["2014-02-25",16.2733,16.4345,16.2175,16.2485,284500.0],["2014-02-26",16.2981,16.4097,16.1865,16.3353,244000.0],["2014-02-27",16.2981,16.4035,16.1617,16.2795,191300.0],["2014-02-28",16.2795,16.4407,16.1803,16.3973,365800.0],["2014-03-03",16.3291,16.4097,16.1059,16.3229,328200.0],["2014-03-04",16.4903,16.7754,16.4469,16.6515,484400.0],["2014-03-05",16.6205,16.7321,16.4159,16.5213,310100.0],["2014-03-06",16.5647,16.5647,16.3663,16.5213,444400.0],["2014-03-07",16.5647,16.5647,16.1307,16.2361,295800.0],["2014-03-10",16.2547,16.3167,16.0501,16.1307,126200.0],["2014-03-11",16.0873,16.2795,15.9819,16.1679,163900.0],["2014-03-12",16.1617,16.3415,16.1617,16.3167,212300.0],["2014-03-13",16.3291,16.3849,16.1865,16.2361,150900.0],["2014-03-14",16.1741,16.3415,16.1741,16.2609,147900.0],["2014-03-17",16.3601,16.4469,16.2547,16.3167,165600.0],["2014-03-18",16.3725,16.4407,16.2547,16.3973,257200.0],["2014-03-19",16.3973,16.5089,16.0129,16.0811,197900.0],["2014-03-20",16.0067,16.1493,15.9199,16.1307,199700.0],["2014-03-21",16.1865,16.3291,16.1803,16.3043,446300.0],["2014-03-24",16.3167,16.3229,16.0873,16.2175,152700.0],["2014-03-25",16.3167,16.4531,16.2361,16.3229,175200.0],["2014-03-26",16.3725,16.3973,16.0687,16.1307,311000.0],["2014-03-27",16.162,16.3121,16.0619,16.2871,161100.0],["2014-03-28",16.2871,16.5123,16.2871,16.3684,225500.0],["2014-03-31",16.4247,16.5498,16.212,16.4997,425500.0],["2014-04-01",16.5748,16.6186,16.4059,16.6123,257900.0],["2014-04-02",16.5998,16.7499,16.4747,16.7374,344600.0],["2014-04-03",16.7624,16.85,16.5685,16.6248,340200.0],["2014-04-04",16.7312,16.7562,16.4372,16.456,335200.0],["2014-04-07",16.4309,16.6436,16.3121,16.6248,285900.0],["2014-04-08",16.6499,16.7249,16.556,16.6999,287400.0],["2014-04-09",16.7061,16.8312,16.5998,16.6749,318900.0],["2014-04-10",16.7061,16.7937,16.3872,16.4372,380200.0],["2014-04-11",16.3309,16.4435,16.2496,16.2558,547800.0],["2014-04-14",16.3809,16.4622,16.2996,16.3872,435700.0],["2014-04-15",16.4935,16.5811,16.3684,16.3872,661000.0],["2014-04-16",16.4747,16.7812,16.3434,16.7687,507900.0],["2014-04-17",16.7187,16.9313,16.6311,16.9126,237900.0],["2014-04-21",16.9501,16.9939,16.7124,16.7624,312700.0],["2014-04-22",16.7937,16.8938,16.6123,16.8875,204600.0],["2014-04-23",16.8375,16.8813,16.6624,16.7061,487300.0],["2014-04-24",16.7875,16.8688,16.7312,16.8125,131100.0],["2014-04-25",16.7812,16.8437,16.6686,16.7937,222200.0],["2014-04-28",16.8563,16.9376,16.7124,16.8938,176000.0],["2014-04-29",16.9751,17.0877,16.8438,16.9,176200.0],["2014-04-30",16.9063,17.0251,16.7562,16.9688,209000.0],["2014-05-01",16.9063,17.0314,16.6936,17.0064,457500.0],["2014-05-02",17.0064,17.1502,16.8438,16.9939,210100.0],["2014-05-05",16.9501,16.9939,16.7624,16.9376,199900.0],["2014-05-06",16.8813,16.9688,16.7687,16.8563,272400.0],["2014-05-07",16.9814,17.1377,16.8813,17.1252,352500.0],["2014-05-08",17.169,17.2816,17.0189,17.119,436600.0],["2014-05-09",17.0564,17.4129,17.0564,17.3504,556100.0],["2014-05-12",17.3691,17.513,17.2566,17.4817,860400.0],["2014-05-13",17.4942,17.7069,17.2753,17.2816,763100.0],["2014-05-14",17.2378,17.2941,17.0314,17.0439,396700.0],["2014-05-15",16.9376,17.0502,16.8375,16.9126,321300.0],["2014-05-16",16.8688,17.2628,16.8187,17.2628,221000.0],["2014-05-19",17.244,17.2566,17.0502,17.169,149000.0],["2014-05-20",17.1064,17.219,16.9126,17.0376,228000.0],["2014-05-21",17.0564,17.1315,16.9063,16.9939,212500.0],["2014-05-22",16.9688,17.0752,16.9313,16.9876,174500.0],["2014-05-23",16.9814,17.2065,16.9563,17.1752,230100.0],["2014-05-27",17.2566,17.3942,17.1565,17.3879,244800.0],["2014-05-28",17.3754,17.4067,17.1878,17.2253,315900.0],["2014-05-29",17.2691,17.2691,17.119,17.169,469600.0],["2014-05-30",17.2128,17.3128,17.169,17.2566,317400.0],["2014-06-02",17.3128,17.463,17.1815,17.3816,251800.0],["2014-06-03",17.2941,17.4379,17.2253,17.3816,262100.0],["2014-06-04",17.2941,17.4817,17.219,17.4504,218000.0],["2014-06-05",17.4504,17.8257,17.4504,17.7382,331500.0],["2014-06-06",17.8758,17.8758,17.6569,17.7131,295100.0],["2014-06-09",17.7131,17.7319,17.4442,17.513,255500.0],["2014-06-10",17.4379,17.5318,17.2128,17.2816,153900.0],["2014-06-11",17.2378,17.3003,17.0564,17.3003,267100.0],["2014-06-12",17.3128,17.3254,17.144,17.2691,316600.0],["2014-06-13",17.3379,17.4692,17.0689,17.4504,265800.0],["2014-06-16",17.4317,17.5193,17.3191,17.3504,176200.0],["2014-06-17",17.3003,17.4004,17.2503,17.3629,243000.0],["2014-06-18",17.3629,17.6256,17.3128,17.5943,206200.0],["2014-06-19",17.6006,17.782,17.5005,17.7757,199800.0],["2014-06-20",17.7882,17.832,17.5443,17.7757,661800.0],["2014-06-23",17.7444,17.882,17.6819,17.7882,371900.0],["2014-06-24",17.7507,17.7945,17.6443,17.7632,253400.0],["2014-06-25",17.7131,17.8883,17.7131,17.8445,382100.0],["2014-06-26",17.8697,17.8949,17.6679,17.7625,200300.0],["2014-06-27",17.6553,18.0084,17.6112,18.0084,583300.0],["2014-06-30",17.9517,18.0147,17.649,17.7121,470500.0],["2014-07-01",17.7247,18.0021,17.7058,17.9012,367500.0],["2014-07-02",17.876,17.9328,17.7751,17.8319,192000.0],["2014-07-03",17.813,17.8382,17.0248,17.8193,234000.0],["2014-07-07",17.7625,17.8319,17.7373,17.7751,179000.0],["2014-07-08",17.7814,17.8823,17.7058,17.8823,219900.0],["2014-07-09",17.9265,17.9265,17.731,17.8004,129900.0],["2014-07-10",17.5923,17.9075,17.5923,17.8571,193600.0],["2014-07-11",17.8634,17.9139,17.7184,17.8382,148400.0],["2014-07-14",17.958,17.9769,17.8193,17.9643,181900.0],["2014-07-15",17.958,18.0652,17.8697,17.9517,227400.0],["2014-07-16",18.0463,18.0463,17.8445,17.9202,148000.0],["2014-07-17",17.794,17.9202,17.794,17.876,168700.0],["2014-07-18",17.8256,18.1219,17.8256,18.1156,207800.0],["2014-07-21",18.0337,18.0778,17.9328,18.0337,177100.0],["2014-07-22",18.1219,18.1913,18.0589,18.0904,180600.0],["2014-07-23",18.0778,18.2039,18.0715,18.2039,108800.0],["2014-07-24",18.2165,18.2417,18.0273,18.0652,163200.0],["2014-07-25",17.9517,18.0652,17.8193,17.8382,266400.0],["2014-07-28",17.8382,18.04,17.7562,18.0147,155300.0],["2014-07-29",18.04,18.1598,17.876,18.0463,193000.0],["2014-07-30",17.9769,18.0967,17.8193,17.958,270900.0],["2014-07-31",17.7877,17.9265,17.7877,17.8004,247300.0],["2014-08-01",17.8067,17.8949,17.6995,17.8508,234600.0],["2014-08-04",17.9328,17.9328,17.6742,17.8886,253300.0],["2014-08-05",17.813,17.9517,17.731,17.7814,182200.0],["2014-08-06",17.731,17.9012,17.731,17.8193,292100.0],["2014-08-07",17.8193,17.9517,17.7751,17.8319,227500.0],["2014-08-08",17.8193,17.9202,17.7814,17.7941,457700.0],["2014-08-11",17.813,18.0463,17.813,17.9454,229700.0],["2014-08-12",17.9328,18.0084,17.794,17.813,323900.0],["2014-08-13",17.9075,18.1219,17.8634,18.1093,324800.0],["2014-08-14",18.1156,18.1787,18.0273,18.1408,155700.0],["2014-08-15",18.267,18.3363,18.0273,18.1282,317300.0],["2014-08-18",18.2165,18.2859,18.0715,18.2796,135500.0],["2014-08-19",18.2607,18.4435,18.248,18.3994,194200.0],["2014-08-20",18.3111,18.4877,18.2102,18.4183,181100.0],["2014-08-21",18.3931,18.5129,18.3805,18.3994,124800.0],["2014-08-22",18.3994,18.4057,18.1787,18.2102,124500.0],["2014-08-25",18.3237,18.3237,18.0021,18.0589,187300.0],["2014-08-26",18.1093,18.2354,18.0841,18.1787,158200.0],["2014-08-27",18.1661,18.2417,18.0904,18.1787,100500.0],["2014-08-28",18.1535,18.2102,18.0715,18.1472,134900.0],["2014-08-29",18.1409,18.2354,18.04,18.1724,290500.0],["2014-09-02",18.2039,18.267,18.1409,18.1976,167700.0],["2014-09-03",18.2228,18.267,18.1219,18.1724,243600.0],["2014-09-04",18.1661,18.2291,18.0526,18.0778,191700.0],["2014-09-05",18.0904,18.2165,18.0778,18.1787,263800.0],["2014-09-08",18.1913,18.2543,18.0652,18.1408,188200.0],["2014-09-09",18.1724,18.1913,18.0084,18.0652,438800.0],["2014-09-10",18.021,18.04,17.7247,17.7247,306900.0],["2014-09-11",17.6112,17.8193,17.5986,17.7121,234300.0],["2014-09-12",17.6553,17.6553,17.0689,17.2139,530900.0],["2014-09-15",17.2076,17.422,17.0941,17.3274,769500.0],["2014-09-16",17.3527,17.5229,17.277,17.4788,646400.0],["2014-09-17",17.504,17.7121,17.4472,17.5734,375600.0],["2014-09-18",17.586,17.6553,17.4725,17.5734,434700.0],["2014-09-19",17.5797,17.6805,17.2392,17.5923,656400.0],["2014-09-22",17.5418,17.6742,17.422,17.5355,273500.0],["2014-09-23",17.5418,17.6364,17.4662,17.504,817800.0],["2014-09-24",17.5544,17.6616,17.3842,17.4346,474600.0],["2014-09-25",17.4157,17.4725,17.2518,17.3022,253200.0],["2014-09-26",17.334,17.5884,17.2323,17.5629,227200.0],["2014-09-29",17.4675,17.6202,17.334,17.6011,319000.0],["2014-09-30",17.5756,17.671,17.4612,17.5375,328400.0],["2014-10-01",17.5757,17.6837,17.4993,17.652,498200.0],["2014-10-02",17.652,17.7982,17.5375,17.6202,236700.0],["2014-10-03",17.7664,17.7918,17.6011,17.6647,185100.0],["2014-10-06",17.6647,17.8046,17.6202,17.7028,107300.0],["2014-10-07",17.6583,17.83,17.5884,17.5947,152500.0],["2014-10-08",17.6011,18.1225,17.6011,18.1161,342700.0],["2014-10-09",18.1098,18.3133,18.0526,18.0526,212600.0],["2014-10-10",18.0335,18.3705,18.0335,18.1352,294700.0],["2014-10-13",18.1416,18.5104,18.0971,18.2688,192900.0],["2014-10-14",18.3578,18.7457,18.2751,18.4468,546200.0],["2014-10-15",18.3769,18.6185,18.3069,18.4786,515300.0],["2014-10-16",18.326,18.5549,18.256,18.4595,422400.0],["2014-10-17",18.6121,18.6121,18.2497,18.3451,480200.0],["2014-10-20",18.3196,18.6884,18.3196,18.6884,236600.0],["2014-10-21",18.7202,18.8665,18.5994,18.8665,323200.0],["2014-10-22",18.8665,19.0763,18.8538,18.9619,228800.0],["2014-10-23",19.07,19.2035,19.0064,19.1526,237000.0],["2014-10-24",19.2099,19.3052,19.0191,19.1208,222900.0],["2014-10-27",19.1399,19.2989,19.0954,19.2925,164300.0],["2014-10-28",19.2671,19.4197,19.1653,19.4197,302600.0],["2014-10-29",19.2989,19.5342,19.0445,19.2989,291500.0],["2014-10-30",19.0445,19.6677,18.9619,19.585,1997400.0],["2014-10-31",19.7758,19.8394,19.5596,19.8394,368200.0],["2014-11-03",19.9093,20.4562,19.8076,20.4371,503000.0],["2014-11-04",20.3862,20.5579,20.2336,20.3417,424400.0],["2014-11-05",20.4435,20.4689,20.0619,20.2781,285900.0],["2014-11-06",20.2463,20.4371,19.9983,20.1001,401100.0],["2014-11-07",20.151,20.2463,19.9475,20.24,842200.0],["2014-11-10",20.1955,20.3799,20.1128,20.3799,238700.0],["2014-11-11",20.3544,20.5325,20.2718,20.4816,284400.0],["2014-11-12",20.4053,20.5261,20.1891,20.2273,249800.0],["2014-11-13",20.2209,20.3735,20.1509,20.2336,183400.0],["2014-11-14",20.2145,20.3354,19.9475,19.9983,200600.0],["2014-11-17",19.9411,20.1446,19.8712,20.0683,135800.0],["2014-11-18",20.1128,20.1382,19.9793,19.992,313400.0],["2014-11-19",20.0174,20.081,19.8457,19.8648,212300.0],["2014-11-20",19.8267,19.9157,19.744,19.8076,240100.0],["2014-11-21",20.0111,20.0556,19.9093,19.9856,194800.0],["2014-11-24",19.9856,20.151,19.9602,20.0619,218400.0],["2014-11-25",20.0937,20.1573,20.0365,20.0937,337000.0],["2014-11-26",20.1255,20.3671,20.1064,20.3671,234700.0],["2014-11-28",20.418,20.6024,20.1764,20.3226,111800.0],["2014-12-01",20.3099,20.488,20.1319,20.1319,267200.0],["2014-12-02",20.151,20.3099,20.0047,20.1446,524600.0],["2014-12-03",20.1955,20.2591,20.081,20.151,301400.0],["2014-12-04",20.081,20.2654,20.0174,20.2145,273600.0],["2014-12-05",20.1955,20.2273,20.0428,20.2209,233100.0],["2014-12-08",20.2145,20.4562,20.1764,20.2336,237300.0],["2014-12-09",20.1128,20.4816,20.0937,20.4435,339800.0],["2014-12-10",20.4244,20.507,20.2781,20.4435,328200.0],["2014-12-11",20.5325,20.7042,20.4435,20.6215,279500.0],["2014-12-12",20.1573,20.2527,20.0937,20.1764,2792200.0],["2014-12-15",20.2082,20.24,19.7313,19.7758,453600.0],["2014-12-16",19.7694,19.9411,19.5723,19.7376,354800.0],["2014-12-17",19.8076,20.1891,19.7758,20.1637,688700.0],["2014-12-18",20.2654,20.3226,20.0492,20.3226,549700.0],["2014-12-19",20.2781,20.6469,20.24,20.488,1684700.0],["2014-12-22",20.5198,20.9204,20.507,20.914,292400.0],["2014-12-23",20.9967,20.9967,20.7678,20.8886,291900.0],["2014-12-24",20.9458,21.0285,20.8886,20.9585,111500.0],["2014-12-26",21.0348,21.0984,20.9839,21.0857,121800.0],["2014-12-29",21.215,21.3055,21.0663,21.0663,318300.0],["2014-12-30",21.0404,21.2602,21.0404,21.0857,274500.0],["2014-12-31",21.1503,21.3378,20.6591,20.7043,277000.0],["2015-01-02",20.8207,21.0663,20.769,21.0534,331800.0],["2015-01-05",20.9758,21.3055,20.8724,21.2667,398800.0],["2015-01-06",21.3701,21.6028,21.3119,21.5382,435300.0],["2015-01-07",21.6028,22.1458,21.3443,22.0876,434600.0],["2015-01-08",22.1005,22.2621,22.0359,22.1264,552300.0],["2015-01-09",22.0812,22.2686,21.9389,22.107,308900.0],["2015-01-12",22.1135,22.3139,22.1135,22.2621,225300.0],["2015-01-13",22.3268,22.3462,22.0036,22.1975,344000.0],["2015-01-14",22.0553,22.6241,22.0553,22.5142,373300.0],["2015-01-15",22.5466,22.6694,22.3333,22.4561,364400.0],["2015-01-16",22.385,22.747,22.3462,22.747,328500.0],["2015-01-20",22.8181,22.9861,22.1781,22.3656,452800.0],["2015-01-21",22.3397,22.6177,22.1781,22.5466,303700.0],["2015-01-22",22.6694,23.1736,22.553,22.9603,483200.0],["2015-01-23",23.0184,23.2253,22.7857,22.7857,529900.0],["2015-01-26",22.7857,23.3352,22.7082,23.3352,651300.0],["2015-01-27",23.1865,23.3998,23.1283,23.2835,320400.0],["2015-01-28",23.3675,23.5873,23.3158,23.4709,572000.0],["2015-01-29",23.5356,23.7618,23.3675,23.7166,367500.0],["2015-01-30",23.639,23.7036,23.3546,23.3934,791700.0],["2015-02-02",23.4063,23.4063,22.9021,23.1994,713500.0],["2015-02-03",23.1994,23.4709,23.0508,23.458,451400.0],["2015-02-04",23.3933,23.6519,23.277,23.5485,441700.0],["2015-02-05",23.5873,23.8006,23.4515,23.7941,231900.0],["2015-02-06",23.7424,23.7747,22.831,22.9021,345600.0],["2015-02-09",22.8633,23.0443,22.6823,22.7146,259500.0],["2015-02-10",22.7857,22.8439,22.5272,22.8051,250800.0],["2015-02-11",22.818,22.9344,22.6241,22.734,208800.0],["2015-02-12",22.831,23.2059,22.7082,23.1736,213800.0],["2015-02-13",23.1477,23.1542,22.7405,22.9279,202400.0],["2015-02-17",22.9538,23.2317,22.8439,22.9667,241000.0],["2015-02-18",23.0314,23.1477,22.3139,23.012,561400.0],["2015-02-19",22.9021,22.9732,22.5336,22.566,301600.0],["2015-02-20",22.4819,22.831,22.4173,22.7922,181400.0],["2015-02-23",22.7469,22.9861,22.65,22.9861,276100.0],["2015-02-24",22.9215,22.9215,22.3074,22.5013,281300.0],["2015-02-25",22.5595,22.7276,22.3526,22.4302,369700.0],["2015-02-26",22.3979,22.5207,22.0876,22.1523,376400.0],["2015-02-27",22.1005,22.191,21.9583,22.0812,928100.0],["2015-03-02",22.0747,22.385,22.0488,22.1393,595600.0],["2015-03-03",22.0488,22.1135,21.8032,22.0553,467800.0],["2015-03-04",22.023,22.1458,21.8872,21.9971,285700.0],["2015-03-05",22.0553,22.3139,22.0101,22.0812,216000.0],["2015-03-06",21.8291,21.8291,21.2796,21.2861,495300.0],["2015-03-09",21.4024,21.6481,21.3572,21.4541,170000.0],["2015-03-10",21.3766,21.5382,21.3378,21.4154,213700.0],["2015-03-11",21.4671,21.5446,21.3119,21.4606,309000.0],["2015-03-12",21.6093,22.0165,21.577,21.9842,296600.0],["2015-03-13",21.9389,22.023,21.7903,21.9971,169500.0],["2015-03-16",22.0941,22.4108,22.0941,22.2492,210600.0],["2015-03-17",22.2169,22.3009,21.9713,22.107,422700.0],["2015-03-18",22.0941,22.6952,21.9519,22.6047,240400.0],["2015-03-19",22.4819,22.7146,22.4561,22.6112,330700.0],["2015-03-20",22.6306,23.1736,22.6112,22.831,1458700.0],["2015-03-23",22.8116,23.0572,22.7793,23.012,513800.0],["2015-03-24",23.0055,23.0055,22.6952,22.8827,382700.0],["2015-03-25",22.9473,22.9861,22.5078,22.553,632400.0],["2015-03-26",22.5078,22.5983,22.2492,22.2751,291000.0],["2015-03-27",22.3662,22.4769,22.2621,22.3792,296500.0],["2015-03-30",22.4964,22.8674,22.3792,22.8544,291100.0],["2015-03-31",22.7893,22.9,22.5615,22.7047,231800.0],["2015-04-01",22.6591,22.8088,22.3727,22.6201,263600.0],["2015-04-02",22.6201,22.7828,22.5029,22.6982,638400.0],["2015-04-06",22.7047,23.0171,22.7047,22.8088,293500.0],["2015-04-07",22.7828,22.7893,22.4053,22.4313,195100.0],["2015-04-08",22.5159,22.5615,22.3597,22.3923,218100.0],["2015-04-09",22.3532,22.3532,21.7804,21.878,249300.0],["2015-04-10",22.0472,22.1839,21.7673,21.7869,274900.0],["2015-04-13",21.7673,21.8129,21.559,21.559,293200.0],["2015-04-14",21.6241,21.7739,21.507,21.546,350100.0],["2015-04-15",21.5656,21.6437,21.3573,21.3898,480800.0],["2015-04-16",21.3247,21.52,21.188,21.3442,229500.0],["2015-04-17",21.2206,21.4289,21.0708,21.1359,538300.0],["2015-04-20",21.1945,21.3052,21.1034,21.201,444500.0],["2015-04-21",21.2922,21.4354,21.1229,21.201,356800.0],["2015-04-22",21.2531,21.3898,21.1359,21.188,312500.0],["2015-04-23",21.1424,21.2987,21.0643,21.0904,146400.0],["2015-04-24",21.0904,21.2726,20.9667,21.201,429800.0],["2015-04-27",21.2661,21.3963,21.0057,21.1164,324000.0],["2015-04-28",21.0578,21.1359,20.9211,20.9992,214000.0],["2015-04-29",20.83,20.9276,20.3743,20.4134,231300.0],["2015-04-30",20.0359,20.3483,19.6388,20.114,563100.0],["2015-05-01",20.1725,20.3288,20.0489,20.2962,617400.0],["2015-05-04",20.3808,20.5175,20.2832,20.2832,446900.0],["2015-05-05",20.1986,20.2572,19.8276,19.8601,518300.0],["2015-05-06",19.8796,20.0293,19.7234,19.9187,439400.0],["2015-05-07",19.9642,20.2702,19.8536,20.2311,251200.0],["2015-05-08",20.459,20.7844,20.4004,20.4069,389500.0],["2015-05-11",20.3548,20.5306,20.1205,20.1465,349200.0],["2015-05-12",20.0554,20.3353,19.9122,20.2442,271700.0],["2015-05-13",20.3483,20.4915,19.9512,19.9642,300300.0],["2015-05-14",20.0163,20.4134,20.0163,20.4069,194200.0],["2015-05-15",20.4785,20.6087,20.2962,20.5566,196700.0],["2015-05-18",20.4394,20.5826,20.3418,20.5696,220300.0],["2015-05-19",20.5045,20.5761,20.3939,20.5241,234400.0],["2015-05-20",20.5891,20.6542,20.4329,20.5175,235000.0],["2015-05-21",20.5631,20.6608,20.3158,20.3874,344100.0],["2015-05-22",20.2897,20.5045,20.1856,20.4069,254900.0],["2015-05-26",20.3548,20.472,20.1205,20.2832,343600.0],["2015-05-27",20.3743,20.498,20.2246,20.4655,273500.0],["2015-05-28",20.4785,20.5891,20.4004,20.4459,406500.0],["2015-05-29",20.4525,20.4915,20.1335,20.1921,555000.0],["2015-06-01",20.0684,20.5566,20.0684,20.4655,286300.0],["2015-06-02",20.3613,20.4004,20.166,20.3678,239800.0],["2015-06-03",20.3418,20.4655,19.9838,20.0554,421300.0],["2015-06-04",19.9968,20.1205,19.9057,19.9057,512200.0],["2015-06-05",19.769,19.8536,19.4175,19.7429,226300.0],["2015-06-08",19.769,19.8145,19.6453,19.7429,165400.0],["2015-06-09",19.7039,19.7755,19.4891,19.5672,183200.0],["2015-06-10",19.5737,19.9187,19.5346,19.7429,231700.0],["2015-06-11",19.8341,19.9317,19.8015,19.8471,202800.0],["2015-06-12",19.821,19.8991,19.782,19.8991,303700.0],["2015-06-15",19.8341,19.8406,19.6323,19.7169,246900.0],["2015-06-16",19.7559,19.8796,19.6258,19.8471,242300.0],["2015-06-17",19.8861,19.9057,19.6648,19.795,526400.0],["2015-06-18",19.8731,20.1856,19.8731,20.1009,354700.0],["2015-06-19",20.166,20.2181,19.9252,20.0749,1208200.0],["2015-06-22",20.166,20.2246,19.9903,20.0228,393000.0],["2015-06-23",19.9447,19.9708,19.6909,19.7625,388900.0],["2015-06-24",19.782,19.8926,19.5607,19.5802,262400.0],["2015-06-25",19.5607,19.5932,19.3784,19.3914,255300.0],["2015-06-26",19.4111,19.5949,19.2864,19.5424,548900.0],["2015-06-29",19.4833,19.6736,19.1355,19.1486,368800.0],["2015-06-30",19.2667,19.2864,19.0633,19.1027,359300.0],["2015-07-01",19.1617,19.4636,19.083,19.4505,414500.0],["2015-07-02",19.7983,20.0214,19.6277,19.7589,564000.0],["2015-07-06",19.7523,20.028,19.7261,20.0148,673100.0],["2015-07-07",20.1133,20.5004,20.1133,20.3429,699500.0],["2015-07-08",20.1723,20.5004,20.1198,20.3429,445500.0],["2015-07-09",20.4808,20.5004,20.192,20.1986,310400.0],["2015-07-10",20.2314,20.5464,20.1067,20.4479,401600.0],["2015-07-13",20.6251,20.7432,20.3889,20.4808,252200.0],["2015-07-14",20.5004,20.6054,20.3758,20.4808,260000.0],["2015-07-15",20.4348,20.5595,20.2839,20.3954,340100.0],["2015-07-16",20.5004,20.7564,20.5004,20.7104,211900.0],["2015-07-17",20.6645,20.8482,20.5858,20.6645,233900.0],["2015-07-20",20.6251,20.7498,20.5333,20.7301,198000.0],["2015-07-21",20.7367,20.8548,20.6711,20.6842,749400.0],["2015-07-22",20.6645,20.8679,20.6645,20.822,546200.0],["2015-07-23",20.8351,20.8351,20.4348,20.5398,334900.0],["2015-07-24",20.4086,20.6842,20.402,20.5792,328300.0],["2015-07-27",20.5529,20.7301,20.4479,20.6514,454300.0],["2015-07-28",20.6448,20.717,20.4742,20.6776,364800.0],["2015-07-29",20.5923,20.9598,20.1789,20.7629,644000.0],["2015-07-30",20.6907,20.8417,20.5333,20.6711,196700.0],["2015-07-31",20.8286,21.1173,20.7498,20.986,292100.0],["2015-08-03",21.0123,21.137,20.8745,21.1304,315900.0],["2015-08-04",21.091,21.2026,20.8679,20.8942,314200.0],["2015-08-05",20.9795,20.986,20.6382,20.8023,400900.0],["2015-08-06",20.7892,20.8745,20.4414,20.8417,372400.0],["2015-08-07",20.7367,20.9795,20.5595,20.9335,238500.0],["2015-08-10",21.0845,21.0845,20.6645,20.7761,376700.0],["2015-08-11",20.7236,21.1501,20.6973,21.0517,514700.0],["2015-08-12",20.986,21.1107,20.7695,21.091,482400.0],["2015-08-13",21.0648,21.347,20.8548,21.196,478600.0],["2015-08-14",21.1239,21.3338,21.0057,21.3207,219700.0],["2015-08-17",21.3273,21.4388,21.1239,21.4388,273100.0],["2015-08-18",21.4126,21.4257,21.2748,21.406,260700.0],["2015-08-19",21.2748,21.3338,21.0648,21.2682,263400.0],["2015-08-20",21.1632,21.2551,21.0123,21.0779,212100.0],["2015-08-21",20.7498,21.032,20.6711,20.7236,335100.0],["2015-08-24",20.1198,20.2576,19.5883,19.6145,422900.0],["2015-08-25",20.087,20.087,19.0305,19.0502,464800.0],["2015-08-26",19.398,19.5883,19.0305,19.5358,357300.0],["2015-08-27",19.7195,20.0214,19.4439,19.8836,307800.0],["2015-08-28",19.9098,19.9098,19.6408,19.7392,323000.0],["2015-08-31",19.7458,19.7917,19.3455,19.3914,576800.0],["2015-09-01",19.0764,19.2208,18.8008,18.9452,335500.0],["2015-09-02",19.1486,19.1814,18.8993,19.1224,286400.0],["2015-09-03",19.2471,19.3521,19.1289,19.1552,249600.0],["2015-09-04",18.9583,19.0042,18.5974,18.7418,125900.0],["2015-09-08",18.9649,19.0961,18.8271,19.0633,199100.0],["2015-09-09",19.1946,19.1946,18.6499,18.6761,227400.0],["2015-09-10",18.6236,18.9517,18.6236,18.7352,163900.0],["2015-09-11",18.6827,19.2077,18.6827,19.1946,164100.0],["2015-09-14",19.2602,19.2602,19.1158,19.2011,97000.0],["2015-09-15",19.2405,19.5424,19.0567,19.4308,186100.0],["2015-09-16",19.4767,19.7392,19.4374,19.6342,150900.0],["2015-09-17",19.6145,20.1658,19.5555,19.9033,189300.0],["2015-09-18",19.6802,20.1395,19.6802,19.9755,443000.0],["2015-09-21",20.0608,20.2445,19.9755,20.1001,163200.0],["2015-09-22",19.9164,20.1395,19.7655,19.7917,172000.0],["2015-09-23",19.8508,20.087,19.7523,20.0017,168100.0],["2015-09-24",19.9492,20.0805,19.6408,19.7786,188600.0],["2015-09-25",19.8442,20.0739,19.7195,19.8902,204500.0],["2015-09-28",19.8505,19.8505,19.533,19.7116,258300.0],["2015-09-29",19.7579,20.0423,19.5859,19.91,310400.0],["2015-09-30",20.0291,20.168,19.8902,19.8902,405700.0],["2015-10-01",19.9563,20.1415,19.8174,20.0026,232700.0],["2015-10-02",19.9166,20.1613,19.7116,20.1613,294500.0],["2015-10-05",20.2738,20.545,20.1614,20.5252,154100.0],["2015-10-06",20.5185,20.6244,20.2804,20.4458,222600.0],["2015-10-07",20.4656,20.8559,20.3862,20.8294,316500.0],["2015-10-08",20.8559,21.0411,20.6971,21.0014,167500.0],["2015-10-09",21.0477,21.1139,20.9022,21.0874,187300.0],["2015-10-12",21.1337,21.3652,21.0543,21.2858,137200.0],["2015-10-13",21.1866,21.3917,20.9419,21.0014,184300.0],["2015-10-14",21.0146,21.1403,20.7104,20.7699,153100.0],["2015-10-15",20.7964,21.1602,20.7038,21.1535,174200.0],["2015-10-16",21.1932,21.3454,21.0212,21.2329,216200.0],["2015-10-19",21.18,21.61,21.18,21.61,205000.0],["2015-10-20",21.5107,21.6298,21.3983,21.5173,114400.0],["2015-10-21",21.524,21.5835,21.3057,21.3321,204600.0],["2015-10-22",21.4512,21.7158,21.3983,21.6827,181500.0],["2015-10-23",21.7092,21.7687,21.3917,21.6166,180600.0],["2015-10-26",21.643,21.7687,21.4843,21.7489,131100.0],["2015-10-27",21.7224,21.9738,21.643,21.7489,163500.0],["2015-10-28",21.7356,22.0928,21.471,22.0597,245800.0],["2015-10-29",21.9341,22.1987,21.8216,22.0531,149000.0],["2015-10-30",22.0994,22.1193,21.6959,21.7555,202000.0],["2015-11-02",21.6893,22.1127,21.6496,22.1127,178600.0],["2015-11-03",22.0134,22.0134,21.8018,21.8745,196300.0],["2015-11-04",22.0465,22.0465,21.6761,21.8018,242400.0],["2015-11-05",21.7687,22.0796,21.6827,22.0399,99200.0],["2015-11-06",21.7621,21.7621,21.4446,21.6166,330800.0],["2015-11-09",21.8282,21.9208,20.8823,21.1271,186300.0],["2015-11-10",21.0874,21.4909,21.0874,21.3123,317700.0],["2015-11-11",21.4314,21.6563,21.2924,21.5835,180900.0],["2015-11-12",21.5107,21.6364,21.2065,21.2858,165900.0],["2015-11-13",21.2594,21.4181,21.0014,21.0213,188900.0],["2015-11-16",21.0146,21.2726,20.922,21.2461,153300.0],["2015-11-17",21.1998,21.557,21.1139,21.3718,91500.0],["2015-11-18",21.4314,21.8018,21.3388,21.7819,150200.0],["2015-11-19",21.8216,21.9473,21.6629,21.8481,126200.0],["2015-11-20",22.0002,22.2383,21.9275,22.1788,221300.0],["2015-11-23",22.1524,22.278,22.0928,22.1987,103200.0],["2015-11-24",22.0267,22.159,21.7952,22.0928,142800.0],["2015-11-25",22.0928,22.192,21.9936,22.1722,132700.0],["2015-11-27",22.1391,22.4831,22.1391,22.4037,123800.0],["2015-11-30",22.4765,22.5294,22.1193,22.1854,361900.0],["2015-12-01",22.0994,22.45,21.8348,22.192,304200.0],["2015-12-02",22.1524,22.2251,21.7158,21.7687,233900.0],["2015-12-03",21.7356,21.7356,21.3255,21.3454,206200.0],["2015-12-04",21.352,21.8018,21.352,21.6562,317000.0],["2015-12-07",21.6232,21.7555,21.4446,21.6629,186600.0],["2015-12-08",21.5901,21.7224,21.4777,21.643,90700.0],["2015-12-09",21.5306,21.8018,21.4578,21.6893,233200.0],["2015-12-10",21.6959,21.7753,21.3586,21.4446,196300.0],["2015-12-11",21.0411,21.4975,21.0345,21.4843,936200.0],["2015-12-14",21.4777,21.5372,21.2329,21.4247,240300.0],["2015-12-15",21.5835,21.987,21.5438,21.8944,274400.0],["2015-12-16",21.9407,22.3773,21.901,22.278,254400.0],["2015-12-17",22.4368,22.4434,22.1193,22.1391,263500.0],["2015-12-18",22.1722,22.1722,21.6629,21.6827,1192800.0],["2015-12-21",21.8216,21.901,21.5372,21.6695,408800.0],["2015-12-22",21.8018,21.9407,21.7158,21.7952,391100.0],["2015-12-23",21.8679,22.0134,21.7886,21.9936,466600.0],["2015-12-24",22.0002,22.0928,21.8745,22.0068,92700.0],["2015-12-28",21.9738,22.1854,21.8878,22.159,256400.0],["2015-12-29",22.2597,22.5551,22.2597,22.5417,210300.0],["2015-12-30",22.4477,22.5216,22.3537,22.3873,260900.0],["2015-12-31",22.4477,22.4813,22.1523,22.2597,400700.0],["2016-01-04",21.9777,21.9911,21.4069,21.6084,935400.0],["2016-01-05",21.6755,22.3738,21.6554,22.2731,613900.0],["2016-01-06",22.2395,22.2463,22.0247,22.1791,593600.0],["2016-01-07",21.8568,22.0515,21.7024,21.7158,556000.0],["2016-01-08",21.8098,21.9105,21.1316,21.1719,680800.0],["2016-01-11",21.2525,21.5613,21.1316,21.4405,513100.0],["2016-01-12",21.5882,21.6151,21.192,21.2592,416500.0],["2016-01-13",21.2592,21.4472,20.8093,20.9436,515400.0],["2016-01-14",20.9839,21.1182,20.7421,20.8496,510400.0],["2016-01-15",20.4735,20.8831,20.3863,20.8764,480900.0],["2016-01-19",21.0309,21.3666,20.9369,21.2592,393200.0],["2016-01-20",21.0913,21.1786,20.3124,20.8697,400200.0],["2016-01-21",21.1115,21.3465,20.7891,21.0174,422000.0],["2016-01-22",21.1853,21.8434,21.1249,21.7426,433900.0],["2016-01-25",21.7426,21.9508,21.4338,21.6352,331300.0],["2016-01-26",21.7695,22.1858,21.6889,22.1791,332700.0],["2016-01-27",22.0851,22.0851,21.6016,21.7628,307600.0],["2016-01-28",21.8769,22.2798,21.7964,21.9105,682000.0],["2016-01-29",22.1388,22.8976,21.9978,22.8976,804800.0],["2016-02-01",22.6827,23.3274,22.6492,23.1729,410100.0],["2016-02-02",23.1259,23.3005,22.8036,22.9983,1216600.0],["2016-02-03",23.1259,23.2871,22.8842,23.099,456900.0],["2016-02-04",23.0453,23.1998,22.8775,23.005,334400.0],["2016-02-05",22.9379,22.9379,22.4947,22.5283,388500.0],["2016-02-08",22.5014,22.5014,21.8031,22.0784,388200.0],["2016-02-09",21.8837,22.2463,21.8098,21.9844,377000.0],["2016-02-10",22.1455,22.488,21.8299,22.1321,236400.0],["2016-02-11",21.8165,21.971,21.6016,21.8635,440300.0],["2016-02-12",22.1052,22.2127,21.6151,21.8837,356900.0],["2016-02-16",22.0314,22.3671,21.7628,22.3268,402900.0],["2016-02-17",22.3671,22.4544,21.9844,22.065,472700.0],["2016-02-18",22.0314,22.2664,21.8031,22.1925,358600.0],["2016-02-19",22.1052,22.4544,22.1052,22.2463,289600.0],["2016-02-22",22.4141,22.629,22.2933,22.3873,556600.0],["2016-02-23",22.2597,22.5753,22.2194,22.2798,376300.0],["2016-02-24",22.1858,22.3268,21.9911,22.2194,258600.0],["2016-02-25",22.3537,22.7969,22.3537,22.7633,282700.0],["2016-02-26",22.7834,22.817,22.3537,22.3604,183700.0],["2016-02-29",22.3738,22.5484,22.1254,22.1925,500800.0],["2016-03-01",22.4007,22.7834,22.3067,22.77,368600.0],["2016-03-02",22.7432,22.8707,22.6491,22.817,353800.0],["2016-03-03",22.8372,22.9177,22.6021,22.7566,393700.0],["2016-03-04",22.6559,22.8573,22.6021,22.8573,311500.0],["2016-03-07",22.7499,22.8237,22.5216,22.7163,378200.0],["2016-03-08",22.7364,22.7566,22.4947,22.5149,186000.0],["2016-03-09",22.5484,22.8237,22.5484,22.6626,144000.0],["2016-03-10",22.7431,22.864,22.2798,22.5014,168300.0],["2016-03-11",22.7096,22.9647,22.6491,22.958,244600.0],["2016-03-14",22.9312,22.9916,22.7969,22.8237,186700.0],["2016-03-15",22.7633,23.0185,22.7096,22.9446,173000.0],["2016-03-16",22.8237,23.4952,22.7297,23.3274,603900.0],["2016-03-17",23.3676,23.5892,23.2669,23.5019,572500.0],["2016-03-18",23.6094,23.6094,23.099,23.1863,969900.0],["2016-03-21",23.0588,23.1998,22.8103,22.8439,333200.0],["2016-03-22",22.7969,22.8842,22.676,22.7566,270100.0],["2016-03-23",22.7096,22.8304,22.6156,22.629,250400.0],["2016-03-24",22.5484,22.6961,22.4947,22.629,232500.0],["2016-03-28",22.6894,22.911,22.6223,22.911,205100.0],["2016-03-29",22.9313,23.5807,22.9313,23.5672,299600.0],["2016-03-30",23.601,23.8175,23.5334,23.6957,296700.0],["2016-03-31",23.6348,23.8378,23.5131,23.7633,423200.0],["2016-04-01",23.6213,24.088,23.5875,23.9866,397000.0],["2016-04-04",24.0204,24.0204,23.6281,23.831,352200.0],["2016-04-05",23.4387,23.4725,22.9448,23.0598,3081600.0],["2016-04-06",23.1004,23.2628,23.0598,23.1884,586900.0],["2016-04-07",23.1004,23.2425,22.9651,23.0531,640500.0],["2016-04-08",23.1478,23.2763,23.1004,23.1748,364000.0],["2016-04-11",23.2154,23.3372,23.0463,23.0734,667200.0],["2016-04-12",23.0734,23.2628,23.0396,23.1613,317700.0],["2016-04-13",23.2763,23.2831,22.9584,23.1681,294600.0],["2016-04-14",23.1613,23.1613,22.8096,22.8096,611400.0],["2016-04-15",22.8231,23.114,22.7825,23.0125,303700.0],["2016-04-18",23.0193,23.1207,22.8907,23.1072,198000.0],["2016-04-19",23.1545,23.2019,22.9178,22.9313,341800.0],["2016-04-20",22.999,23.0328,22.566,22.5728,295100.0],["2016-04-21",22.539,22.654,22.1602,22.2414,289900.0],["2016-04-22",22.3225,22.6337,22.2616,22.6202,460100.0],["2016-04-25",22.5322,22.7893,22.4646,22.7825,533100.0],["2016-04-26",22.8299,23.0396,22.6607,23.0396,405900.0],["2016-04-27",22.4646,23.0666,22.4646,23.0666,454100.0],["2016-04-28",22.9516,23.1816,22.8975,23.0666,292500.0],["2016-04-29",23.0057,23.0598,22.6066,22.796,379200.0],["2016-05-02",22.8434,23.2966,22.8434,23.2763,336400.0],["2016-05-03",23.2425,23.3845,22.9787,23.1816,203400.0],["2016-05-04",23.1343,23.601,23.0328,23.5536,312300.0],["2016-05-05",23.5063,23.8648,23.4048,23.8513,1558200.0],["2016-05-06",23.8107,24.0272,23.6686,24.0204,398700.0],["2016-05-09",24.1489,24.2707,24.0339,24.176,383000.0],["2016-05-10",24.3383,24.3383,24.0272,24.1151,216000.0],["2016-05-11",24.0677,24.0677,23.4589,23.6551,417900.0],["2016-05-12",23.716,23.7633,23.4995,23.6551,401600.0],["2016-05-13",23.5942,23.6281,23.2695,23.4184,218000.0],["2016-05-16",23.4387,23.6822,23.4048,23.5739,249900.0],["2016-05-17",23.4792,23.4792,22.7216,22.9584,397400.0],["2016-05-18",22.9178,22.9381,22.3631,22.5728,301200.0],["2016-05-19",22.3834,22.5119,22.2278,22.4308,261400.0],["2016-05-20",22.5525,22.8637,22.4646,22.8028,315900.0],["2016-05-23",22.8231,22.8231,22.5999,22.6743,142500.0],["2016-05-24",22.7081,23.1207,22.6743,23.026,405000.0],["2016-05-25",23.026,23.026,22.6946,22.8231,318100.0],["2016-05-26",22.8637,23.0328,22.7825,22.8975,255800.0],["2016-05-27",22.9381,23.0801,22.8772,22.9246,365700.0],["2016-05-31",22.9651,22.9922,22.769,22.9313,725600.0],["2016-06-01",22.8907,22.9854,22.7622,22.911,528700.0],["2016-06-02",22.8096,23.0869,22.7487,23.0734,507900.0],["2016-06-03",23.2222,23.3913,22.9516,23.0531,579200.0],["2016-06-06",23.0193,23.2425,22.7825,22.9246,276800.0],["2016-06-07",22.884,23.1275,22.8299,23.0463,246300.0],["2016-06-08",22.999,23.3101,22.9651,23.2154,257100.0],["2016-06-09",23.1613,23.2831,23.0463,23.141,556500.0],["2016-06-10",22.999,23.1478,22.9651,23.1004,446500.0],["2016-06-13",23.1478,23.3778,22.999,23.0463,317400.0],["2016-06-14",23.0193,23.0328,22.8096,22.8637,238600.0],["2016-06-15",22.884,23.141,22.8434,23.0396,327900.0],["2016-06-16",22.9719,23.1951,22.8704,23.1884,262300.0],["2016-06-17",23.0666,23.1884,22.8501,23.0598,699300.0],["2016-06-20",23.2154,23.3642,23.0531,23.0666,260300.0],["2016-06-21",23.1207,23.2222,23.0396,23.1545,204700.0],["2016-06-22",23.1546,23.2425,22.9787,23.1207,291500.0],["2016-06-23",23.2357,23.2695,23.0598,23.0937,280200.0],["2016-06-24",22.5999,23.1816,22.4308,22.8231,1079600.0],["2016-06-27",22.7284,22.9787,22.5999,22.884,408900.0],["2016-06-28",23.2247,23.5041,22.9998,23.47,660900.0],["2016-06-29",23.5859,23.8721,23.5859,23.8721,483900.0],["2016-06-30",23.8857,24.206,23.6132,24.206,621800.0],["2016-07-01",24.3832,24.4854,24.1379,24.4718,484500.0],["2016-07-05",24.4718,24.8671,24.4309,24.8534,397700.0],["2016-07-06",24.8534,24.9011,24.6013,24.6899,351800.0],["2016-07-07",24.6354,24.6831,24.3014,24.5059,518400.0],["2016-07-08",24.7103,25.0238,24.5877,24.9829,753800.0],["2016-07-11",24.9829,25.1874,24.8057,25.1056,468500.0],["2016-07-12",25.0034,25.0851,24.7376,24.9557,396600.0],["2016-07-13",25.0102,25.201,24.9352,25.1874,403500.0],["2016-07-14",25.1397,25.1805,24.9148,24.9693,367400.0],["2016-07-15",25.0034,25.0443,24.7717,24.9625,327900.0],["2016-07-18",25.0306,25.0306,24.8194,24.8602,205000.0],["2016-07-19",24.908,25.017,24.7853,24.9761,197900.0],["2016-07-20",25.017,25.017,24.9011,24.9897,123200.0],["2016-07-21",24.9284,25.0374,24.7444,25.017,232300.0],["2016-07-22",24.9352,25.31,24.9352,25.2282,163800.0],["2016-07-25",25.2351,25.4054,25.2078,25.3168,296000.0],["2016-07-26",25.3646,25.3918,25.092,25.1669,157500.0],["2016-07-27",25.9029,25.9029,24.724,25.017,329500.0],["2016-07-28",24.9284,25.4463,24.8943,25.31,643200.0],["2016-07-29",25.2623,25.8825,25.2623,25.6644,809300.0],["2016-08-01",25.5963,25.7394,25.5349,25.6848,440600.0],["2016-08-02",25.5894,25.7189,25.1533,25.1942,399100.0],["2016-08-03",25.2282,25.2282,24.8603,25.0034,224400.0],["2016-08-04",25.1465,25.1465,24.8739,24.942,224000.0],["2016-08-05",25.017,25.1328,24.8807,24.942,257900.0],["2016-08-08",24.9011,25.0783,24.6831,24.7171,361400.0],["2016-08-09",24.5809,25.0238,24.3014,24.9216,4052200.0],["2016-08-10",25.017,25.1942,24.8943,25.1397,1139600.0],["2016-08-11",24.5536,25.0988,24.5536,24.8057,1721500.0],["2016-08-12",24.9216,25.1056,24.7717,24.833,629900.0],["2016-08-15",24.8466,24.9693,24.6013,24.6149,616800.0],["2016-08-16",24.5263,24.5877,24.1924,24.39,562900.0],["2016-08-17",24.4786,24.4786,24.172,24.4445,651300.0],["2016-08-18",24.4718,24.7171,24.3832,24.7035,601400.0],["2016-08-19",24.6626,24.6831,24.4786,24.54,685300.0],["2016-08-22",24.6013,24.7853,24.5263,24.7444,335300.0],["2016-08-23",24.8671,24.942,24.6694,24.7921,587200.0],["2016-08-24",24.7716,24.8602,24.5536,24.8602,446400.0],["2016-08-25",24.908,25.1669,24.8875,25.0102,537400.0],["2016-08-26",25.0851,25.2964,24.7376,24.9488,630400.0],["2016-08-29",25.0102,25.1942,24.9284,25.0374,384400.0],["2016-08-30",25.0306,25.1533,24.758,25.0034,545400.0],["2016-08-31",24.9557,25.2419,24.3969,25.1737,1746400.0],["2016-09-01",25.1737,25.2214,24.7785,24.9148,588600.0],["2016-09-02",24.9897,25.4531,24.9897,25.2078,461600.0],["2016-09-06",25.2623,25.4872,25.0238,25.4872,601100.0],["2016-09-07",25.4531,25.5622,25.3237,25.5485,477200.0],["2016-09-08",25.4123,25.4736,25.2146,25.3305,311400.0],["2016-09-09",24.942,24.942,24.356,24.5945,1201200.0],["2016-09-12",24.574,24.8126,24.4582,24.7308,578100.0],["2016-09-13",24.6081,24.6217,23.8994,23.9743,474300.0],["2016-09-14",24.0766,24.1038,23.8449,23.9403,248500.0],["2016-09-15",23.9403,24.1379,23.7903,24.022,307100.0],["2016-09-16",24.022,24.2333,23.8789,24.1924,1595700.0],["2016-09-19",24.2129,24.4514,24.1447,24.4241,413100.0],["2016-09-20",24.5468,24.6013,24.3628,24.3696,648500.0],["2016-09-21",24.3764,24.5877,24.0561,24.5877,751300.0],["2016-09-22",24.8194,25.201,24.7648,25.1942,398600.0],["2016-09-23",25.0783,25.3782,24.8943,25.2828,608200.0],["2016-09-26",25.2351,25.4736,25.2351,25.4054,378300.0],["2016-09-27",25.4804,25.5826,25.0511,25.0715,328900.0],["2016-09-28",25.1882,25.2705,25.0166,25.2636,270700.0],["2016-09-29",25.1676,25.2019,24.8176,24.9549,313400.0],["2016-09-30",25.1264,25.1813,24.7559,24.8657,369000.0],["2016-10-03",24.6941,24.7147,24.1932,24.3373,314900.0],["2016-10-04",24.3168,24.3236,23.7953,24.0011,249100.0],["2016-10-05",24.0629,24.1246,23.3905,23.6649,579100.0],["2016-10-06",23.4934,23.6924,23.2601,23.5346,493100.0],["2016-10-07",23.6718,23.8982,23.3836,23.5002,231300.0],["2016-10-10",23.5826,23.8227,23.5826,23.7404,236900.0],["2016-10-11",23.562,23.7953,23.3767,23.4454,280700.0],["2016-10-12",23.4454,23.8159,23.4248,23.7884,172700.0],["2016-10-13",23.6992,24.0354,23.6718,23.9531,268400.0],["2016-10-14",23.9874,24.056,23.7335,23.7404,211800.0],["2016-10-17",23.7747,23.9874,23.7198,23.8365,170000.0],["2016-10-18",23.9737,24.1246,23.8296,24.0149,293900.0],["2016-10-19",24.0629,24.0835,23.8227,24.0286,211400.0],["2016-10-20",23.9668,24.0629,23.7678,23.9462,201000.0],["2016-10-21",23.7061,24.0492,23.7061,24.0011,187000.0],["2016-10-24",24.1658,24.3305,23.9188,24.0629,269400.0],["2016-10-25",23.8776,24.0698,23.8227,24.0286,482900.0],["2016-10-26",23.8365,23.8914,23.3767,23.6032,600400.0],["2016-10-27",23.5003,23.5003,22.7935,23.0337,1418900.0],["2016-10-28",23.0474,23.2395,22.8073,22.8278,450000.0],["2016-10-31",22.9308,23.1297,22.8347,23.116,396400.0],["2016-11-01",23.0131,23.02,22.3407,22.3544,401800.0],["2016-11-02",22.3544,22.4024,21.9016,21.9221,432500.0],["2016-11-03",21.9427,22.0594,21.7849,21.9907,1333200.0],["2016-11-04",22.0594,22.1829,21.9153,22.0594,304200.0],["2016-11-07",22.3407,22.5397,22.2515,22.4436,411700.0],["2016-11-08",22.4779,22.7661,22.4505,22.6906,209300.0],["2016-11-09",22.0799,22.5946,21.8535,22.5054,515000.0],["2016-11-10",22.5259,22.6357,21.8878,22.1966,591900.0],["2016-11-11",22.2515,22.8004,22.2035,22.4367,649400.0],["2016-11-14",22.4367,22.9651,22.3132,22.9582,439700.0],["2016-11-15",23.0611,23.267,22.7318,22.8759,250500.0],["2016-11-16",22.8759,23.0268,22.6014,22.7867,332700.0],["2016-11-17",22.7867,23.0337,22.5946,22.5946,427000.0],["2016-11-18",22.67,22.7661,22.128,22.67,721600.0],["2016-11-21",22.7455,22.8553,22.3338,22.4024,478600.0],["2016-11-22",22.5259,22.8827,22.3818,22.8827,386500.0],["2016-11-23",22.6289,22.869,22.5122,22.8621,216100.0],["2016-11-25",22.917,23.1023,22.7867,22.9582,117900.0],["2016-11-28",22.917,23.2464,22.821,22.9239,364500.0],["2016-11-29",22.8896,23.1778,22.8553,22.9513,357300.0],["2016-11-30",22.6151,22.8484,22.4505,22.6838,406300.0],["2016-12-01",22.5465,22.6426,22.2652,22.423,398100.0],["2016-12-02",22.5945,22.8621,22.4642,22.6289,311400.0],["2016-12-05",22.6563,22.7455,22.4642,22.7043,397600.0],["2016-12-06",22.7386,22.9513,22.5054,22.7798,420700.0],["2016-12-07",22.8484,23.3013,22.8484,23.2464,399900.0],["2016-12-08",23.0062,23.4248,22.9513,23.267,395400.0],["2016-12-09",23.2944,23.5346,23.1023,23.2121,350400.0],["2016-12-12",23.0748,23.3424,22.9513,23.0543,648200.0],["2016-12-13",22.9376,23.2121,22.6837,22.8347,596100.0],["2016-12-14",22.8073,22.9651,22.0045,22.0319,588900.0],["2016-12-15",22.0251,22.2927,21.8055,21.9084,668400.0],["2016-12-16",22.0251,22.5054,21.9359,22.2995,2329500.0],["2016-12-19",22.4985,22.67,22.4024,22.4985,433600.0],["2016-12-20",22.5122,22.6426,22.2721,22.4848,353200.0],["2016-12-21",22.5328,22.7043,22.0799,22.1074,756900.0],["2016-12-22",22.0594,22.0594,21.7575,22.0045,387800.0],["2016-12-23",22.0594,22.1211,21.9221,22.0662,198100.0],["2016-12-27",22.0937,22.1554,21.9839,22.0525,203900.0],["2016-12-28",22.1845,22.1845,21.7606,22.0038,420300.0],["2016-12-29",22.0178,22.3444,21.9343,22.3236,423300.0],["2016-12-30",22.2749,22.7961,22.254,22.7127,506700.0],["2017-01-03",22.6919,22.8379,22.532,22.6711,636400.0],["2017-01-04",22.7406,23.1993,22.7406,23.1784,554400.0],["2017-01-05",23.0047,23.1923,22.8587,23.1645,278900.0],["2017-01-06",23.1298,23.2479,22.963,22.9838,311000.0],["2017-01-09",23.0116,23.0116,22.4209,22.4904,448600.0],["2017-01-10",22.4904,22.539,22.3444,22.4348,389100.0],["2017-01-11",22.5042,22.6502,22.2193,22.254,297500.0],["2017-01-12",22.2263,22.4278,22.0803,22.3792,604000.0],["2017-01-13",22.3792,22.4904,22.2054,22.261,243600.0],["2017-01-17",22.3792,22.5251,22.3097,22.4973,231900.0],["2017-01-18",22.5112,22.5738,22.3236,22.3722,383700.0],["2017-01-19",22.261,22.3027,21.9552,22.0455,386800.0],["2017-01-20",21.99,22.1985,21.99,22.1707,237900.0],["2017-01-23",22.1498,22.3236,22.1498,22.261,391800.0],["2017-01-24",22.2471,22.3722,22.115,22.2888,613500.0],["2017-01-25",22.3166,22.3653,21.9204,22.0455,484200.0],["2017-01-26",22.0525,22.2124,21.99,22.0734,390900.0],["2017-01-27",22.1012,22.1012,21.6216,21.7953,579700.0],["2017-01-30",21.7467,21.8996,21.5729,21.8926,500900.0],["2017-01-31",21.9621,22.3444,21.9621,22.129,475400.0],["2017-02-01",22.0595,22.3097,21.7676,21.8371,280200.0],["2017-02-02",21.837,22.1289,21.7953,22.115,284900.0],["2017-02-03",22.4278,22.4626,22.1151,22.3444,445500.0],["2017-02-06",22.4139,22.4834,22.1707,22.261,272300.0],["2017-02-07",22.2819,22.3653,22.0316,22.0872,366000.0],["2017-02-08",22.0872,22.3027,22.0247,22.2332,164500.0],["2017-02-09",22.261,22.4348,22.2471,22.3931,194600.0],["2017-02-10",22.3305,22.6989,22.3305,22.6711,244200.0],["2017-02-13",22.6989,22.7545,22.4556,22.6016,354200.0],["2017-02-14",22.5251,22.5529,22.122,22.1776,332000.0],["2017-02-15",21.9274,22.0664,21.4757,21.8232,989800.0],["2017-02-16",21.8231,22.1776,21.8162,22.0038,581200.0],["2017-02-17",22.0873,22.1359,21.7954,22.0734,675100.0],["2017-02-21",22.0455,22.5807,21.9552,22.5668,568700.0],["2017-02-22",22.539,22.6432,22.2332,22.4208,289900.0],["2017-02-23",22.5599,22.7545,22.3653,22.7545,703100.0],["2017-02-24",22.7336,22.8031,22.5529,22.6711,604700.0],["2017-02-27",22.7267,22.8587,22.546,22.6641,511500.0],["2017-02-28",22.5738,22.6016,22.1359,22.261,532400.0],["2017-03-01",22.1707,22.2819,22.0386,22.0734,630800.0],["2017-03-02",22.0803,22.3722,21.9413,22.2123,925600.0],["2017-03-03",22.2402,22.268,21.6147,22.1707,737900.0],["2017-03-06",22.0525,22.1359,21.8579,22.0247,410600.0],["2017-03-07",21.9343,21.983,21.559,21.5799,449600.0],["2017-03-08",21.2741,21.427,20.9335,21.0239,587000.0],["2017-03-09",21.0308,21.142,20.4887,20.6069,874800.0],["2017-03-10",20.5999,20.7459,20.315,20.4887,774400.0],["2017-03-13",20.4887,20.9057,20.4887,20.7945,626100.0],["2017-03-14",20.725,21.1559,20.7111,21.0586,412900.0],["2017-03-15",21.2046,21.7606,21.1768,21.6424,542800.0],["2017-03-16",21.6911,21.7606,21.4965,21.5035,455000.0],["2017-03-17",21.4339,21.5243,21.2463,21.4478,1957700.0],["2017-03-20",21.4965,21.5382,21.2741,21.3019,430000.0],["2017-03-21",21.3158,21.3853,21.1003,21.2185,550900.0],["2017-03-22",21.2185,21.2185,20.3845,20.6833,876500.0],["2017-03-23",20.6833,21.0795,20.5999,20.864,719900.0],["2017-03-24",20.871,21.1837,20.871,21.0795,426400.0],["2017-03-27",21.0517,21.1212,20.586,20.6625,463000.0],["2017-03-28",20.6416,20.8015,20.5235,20.7806,524000.0],["2017-03-29",20.8157,20.9068,20.6334,20.8437,404300.0],["2017-03-30",20.8578,21.012,20.6334,20.9629,355100.0],["2017-03-31",20.9279,21.1452,20.9279,21.0751,710400.0],["2017-04-03",21.019,21.3065,20.998,21.1592,432500.0],["2017-04-04",21.1242,21.2504,20.9209,21.026,880500.0],["2017-04-05",21.0821,21.1172,20.7666,20.7876,487500.0],["2017-04-06",20.8017,21.005,20.6895,20.9769,476900.0],["2017-04-07",20.9489,21.1452,20.8788,20.991,789400.0],["2017-04-10",20.9699,21.2644,20.8718,21.1943,434400.0],["2017-04-11",21.2223,21.5659,21.1522,21.4327,710400.0],["2017-04-12",21.4116,21.7692,21.3135,21.7482,833400.0],["2017-04-13",21.8113,22.0146,21.664,21.8814,1055300.0],["2017-04-17",21.9445,22.1127,21.9094,22.0566,584800.0],["2017-04-18",22.0146,22.267,22.0076,22.2389,525700.0],["2017-04-19",22.2389,22.4493,22.1758,22.2319,663300.0],["2017-04-20",22.253,22.281,22.0777,22.2459,491700.0],["2017-04-21",22.2039,22.2179,21.9585,22.0286,706100.0],["2017-04-24",22.1618,22.2249,21.4257,21.5659,699300.0],["2017-04-25",21.9655,22.1197,21.3485,21.5589,707700.0],["2017-04-26",21.4397,21.4537,20.9279,20.991,672800.0],["2017-04-27",21.0471,21.1102,20.8157,20.8858,645800.0],["2017-04-28",20.8508,20.8928,20.2618,20.388,778800.0],["2017-05-01",20.4371,20.6615,20.3109,20.6194,616200.0],["2017-05-02",20.6264,20.7947,20.5493,20.6685,447600.0],["2017-05-03",20.7035,20.7246,20.3319,20.4581,562700.0],["2017-05-04",20.3039,20.3039,19.7781,20.0515,437900.0],["2017-05-05",20.1286,20.2759,19.9744,20.1567,406600.0],["2017-05-08",20.1497,20.1987,19.764,19.7711,361000.0],["2017-05-09",19.7921,19.9463,19.6238,19.9463,469300.0],["2017-05-10",19.9393,20.2268,19.8692,20.0024,475300.0],["2017-05-11",19.8832,19.9744,19.6168,19.6589,393500.0],["2017-05-12",19.708,19.736,19.2733,19.2873,524600.0],["2017-05-15",19.3223,19.6308,19.3013,19.3714,377200.0],["2017-05-16",19.3784,19.4275,18.8176,18.8596,491300.0],["2017-05-17",18.8386,19.2172,18.7194,19.1611,906400.0],["2017-05-18",19.1541,19.4275,18.9438,19.3925,637800.0],["2017-05-19",19.3855,19.75,19.3083,19.5257,796000.0],["2017-05-22",19.5187,19.6519,19.2032,19.2382,651800.0],["2017-05-23",19.2803,19.3504,19.1821,19.2312,529800.0],["2017-05-24",19.2312,19.6238,19.2172,19.4345,650300.0],["2017-05-25",19.4696,19.708,19.4205,19.5467,451800.0],["2017-05-26",19.5607,19.5607,19.2242,19.3013,262400.0],["2017-05-30",19.3013,19.3574,18.9367,18.9578,294900.0],["2017-05-31",18.9788,19.077,18.8035,19.0349,694800.0],["2017-06-01",18.9578,19.2452,18.9017,19.1751,424200.0],["2017-06-02",19.2943,19.4976,19.077,19.1681,541000.0],["2017-06-05",19.077,19.126,18.8596,19.0069,346500.0],["2017-06-06",18.9928,19.3294,18.7474,19.1681,361800.0],["2017-06-07",19.1961,19.6729,19.1891,19.4766,840800.0],["2017-06-08",19.4976,19.5818,19.2663,19.2873,517400.0],["2017-06-09",19.2943,19.8412,19.2242,19.6308,1124300.0],["2017-06-12",19.6659,20.1356,19.6659,20.1286,765200.0],["2017-06-13",20.0585,20.367,19.8131,20.2478,530900.0],["2017-06-14",20.395,20.4301,19.8131,20.0375,334300.0],["2017-06-15",19.8973,20.2829,19.8973,20.0375,530900.0],["2017-06-16",19.9043,19.9533,19.3294,19.4065,908700.0],["2017-06-19",19.4065,19.4766,19.084,19.1541,590400.0],["2017-06-20",19.119,19.3013,18.9438,19.1962,413100.0],["2017-06-21",19.1821,19.2522,18.8316,19.0139,383100.0],["2017-06-22",18.9999,19.1891,18.7475,19.098,503600.0],["2017-06-23",19.1611,19.4486,19.105,19.2382,1171500.0],["2017-06-26",19.3083,19.764,19.2382,19.6098,498800.0],["2017-06-27",19.4485,19.7009,19.4485,19.6098,393700.0],["2017-06-28",19.7018,20.0061,19.631,19.9283,663000.0],["2017-06-29",19.7726,20.0061,19.6806,19.8929,353600.0],["2017-06-30",19.9778,20.1264,19.5886,19.6735,528200.0],["2017-07-03",19.7584,20.3741,19.723,20.367,294200.0],["2017-07-05",20.3599,20.4095,19.6169,19.6664,557200.0],["2017-07-06",19.5956,19.7018,19.2064,19.2913,573900.0],["2017-07-07",19.3409,19.6876,19.2772,19.6806,340100.0],["2017-07-10",19.7018,19.7018,19.4046,19.44,295400.0],["2017-07-11",19.4187,19.4895,19.0861,19.3409,634400.0],["2017-07-12",19.5107,19.7938,19.4541,19.5178,432300.0],["2017-07-13",19.5178,19.8221,19.447,19.815,445400.0],["2017-07-14",19.9495,20.2255,19.9495,20.1052,410100.0],["2017-07-17",20.1335,20.275,19.999,20.1759,513400.0],["2017-07-18",20.1476,20.2963,20.0203,20.2396,478100.0],["2017-07-19",20.2396,20.4095,20.1123,20.2043,495000.0],["2017-07-20",20.2821,20.4307,20.1335,20.3316,306400.0],["2017-07-21",20.6855,20.7492,20.0839,20.2538,361900.0],["2017-07-24",20.2538,20.3458,20.0556,20.2538,335900.0],["2017-07-25",20.3104,20.5581,20.1406,20.5156,626600.0],["2017-07-26",20.8978,21.1879,20.6643,20.9686,821600.0],["2017-07-27",20.9473,21.3153,20.6784,21.2658,480500.0],["2017-07-28",21.2587,21.4852,21.0252,21.0818,592400.0],["2017-07-31",21.0889,21.195,20.735,21.0464,435000.0],["2017-08-01",21.0535,21.4568,21.0535,21.379,344800.0],["2017-08-02",21.3012,21.3507,20.8624,20.9332,497200.0],["2017-08-03",20.8058,21.1455,20.7633,20.8978,314500.0],["2017-08-04",20.8836,21.2304,20.8199,21.0535,286500.0],["2017-08-07",21.0464,21.1667,20.9049,21.1455,212400.0],["2017-08-08",21.1242,21.287,20.9473,21.0181,288700.0],["2017-08-09",21.0535,21.1879,20.9049,21.0747,295900.0],["2017-08-10",21.0322,21.1525,20.827,20.8553,289800.0],["2017-08-11",20.6713,20.7633,20.275,20.4095,367500.0],["2017-08-14",20.5227,20.9119,20.4024,20.7987,408400.0],["2017-08-15",20.6713,20.8058,20.3175,20.4449,309300.0],["2017-08-16",20.4873,20.6501,20.4519,20.6006,344400.0],["2017-08-17",20.5581,20.6642,20.4095,20.4378,401400.0],["2017-08-18",20.2538,20.275,19.9707,20.1972,524800.0],["2017-08-21",20.2113,20.5015,20.0839,20.4378,320200.0],["2017-08-22",20.459,20.5581,20.2538,20.2892,245100.0],["2017-08-23",20.2892,20.5227,20.1759,20.4449,206200.0],["2017-08-24",20.5652,20.8482,20.1335,20.1901,717700.0],["2017-08-25",20.1759,20.5864,20.0839,20.4732,476800.0],["2017-08-28",20.4802,20.5793,19.9919,20.0273,377400.0],["2017-08-29",20.0698,20.1759,19.9,20.0556,434300.0],["2017-08-30",20.0203,20.2184,19.808,20.2113,279600.0],["2017-08-31",20.2892,20.4166,20.1335,20.3033,455300.0],["2017-09-01",20.3529,20.6218,20.2184,20.5581,261800.0],["2017-09-05",20.5581,20.6926,20.3316,20.4803,430200.0],["2017-09-06",20.5652,20.9756,20.5581,20.7987,345400.0],["2017-09-07",20.827,20.9473,20.643,20.8624,328400.0],["2017-09-08",20.8199,20.9261,20.5935,20.7633,395800.0],["2017-09-11",20.8129,20.9827,20.7492,20.8695,286600.0],["2017-09-12",20.8129,21.1525,20.5581,20.6784,316900.0],["2017-09-13",20.6855,20.7633,20.5581,20.735,373800.0],["2017-09-14",20.6855,21.1384,20.6006,21.1313,302100.0],["2017-09-15",21.1455,21.3295,20.9898,21.3295,1312600.0],["2017-09-18",21.2799,21.3082,20.919,21.0039,803900.0],["2017-09-19",21.0039,21.0039,20.6218,20.6643,741200.0],["2017-09-20",20.6926,20.8058,20.4803,20.5015,445800.0],["2017-09-21",20.4803,20.6855,20.2679,20.2679,428300.0],["2017-09-22",20.3316,20.4661,20.2538,20.3529,383100.0],["2017-09-25",20.4095,20.7421,20.4095,20.6289,393100.0],["2017-09-26",20.6572,20.9756,20.6501,20.9119,392800.0],["2017-09-27",20.7209,20.8978,20.3104,20.5227,1651200.0],["2017-09-28",20.5941,20.637,20.2942,20.5156,554800.0],["2017-09-29",20.5013,20.6584,20.3299,20.437,516700.0],["2017-10-02",20.4299,20.5584,20.2728,20.3728,723100.0],["2017-10-03",20.4013,20.9012,20.2799,20.8797,809000.0],["2017-10-04",20.8726,21.2297,20.7155,21.1654,556200.0],["2017-10-05",21.2082,21.6438,21.2082,21.3153,605600.0],["2017-10-06",21.2154,21.2796,21.0011,21.1368,591600.0],["2017-10-09",21.1797,21.3153,21.144,21.1868,499200.0],["2017-10-10",21.3153,21.551,21.2939,21.4796,768300.0],["2017-10-11",21.501,21.7224,21.451,21.4724,411300.0],["2017-10-12",21.4367,21.651,21.2868,21.601,587300.0],["2017-10-13",21.6795,21.8723,21.4225,21.7509,474000.0],["2017-10-16",21.6867,21.8366,21.5367,21.6081,295100.0],["2017-10-17",21.5796,21.8295,21.5796,21.6867,349600.0],["2017-10-18",21.7009,21.7866,21.5653,21.7224,389300.0],["2017-10-19",21.7152,21.8152,21.4724,21.5081,512500.0],["2017-10-20",21.5653,21.5653,20.9583,21.0154,476900.0],["2017-10-23",21.0297,21.1797,20.944,21.0583,288600.0],["2017-10-24",21.0226,21.1011,20.6084,20.8583,441700.0],["2017-10-25",20.8512,20.9297,20.3156,20.587,562800.0],["2017-10-26",20.7512,20.7512,20.1585,20.3799,404800.0],["2017-10-27",20.337,20.5299,20.1442,20.387,368100.0],["2017-10-30",20.2799,20.5013,20.1514,20.2514,278300.0],["2017-10-31",20.2942,20.2942,19.8515,20.1014,387500.0],["2017-11-01",20.2085,20.4656,20.0586,20.4085,453400.0],["2017-11-02",20.387,20.8226,20.387,20.7584,476100.0],["2017-11-03",20.2228,20.2656,19.3802,19.5516,1204500.0],["2017-11-06",19.5587,20.1014,19.5301,19.9157,704500.0],["2017-11-07",19.9086,20.5727,19.88,20.3728,641500.0],["2017-11-08",20.387,20.7084,20.3299,20.4941,454000.0],["2017-11-09",20.4013,21.1011,20.4013,20.894,466600.0],["2017-11-10",20.7441,21.1868,20.6941,20.8726,509600.0],["2017-11-13",20.9797,21.0868,20.2514,20.7798,931900.0],["2017-11-14",20.7012,20.9012,20.5227,20.8012,763200.0],["2017-11-15",20.7869,20.9297,20.637,20.7655,487200.0],["2017-11-16",20.6941,20.8298,20.6084,20.8155,613700.0],["2017-11-17",20.7655,21.0511,20.7512,20.8083,505700.0],["2017-11-20",20.487,20.6441,20.3228,20.3585,882300.0],["2017-11-21",20.4013,20.6512,20.2085,20.337,537500.0],["2017-11-22",20.2871,20.5941,20.2871,20.387,451900.0],["2017-11-24",20.4941,20.5441,20.3442,20.3799,134900.0],["2017-11-27",20.5298,20.5298,20.1228,20.1442,322800.0],["2017-11-28",20.0657,20.2514,20.0086,20.2514,479800.0],["2017-11-29",20.2085,20.5798,20.2085,20.4584,289700.0],["2017-11-30",20.5013,20.5013,19.8658,20.0157,654000.0],["2017-12-01",20.0371,20.1585,19.6587,19.7658,559800.0],["2017-12-04",19.8158,20.2228,19.8158,20.0943,751500.0],["2017-12-05",20.0871,20.1014,19.6944,19.7658,476000.0],["2017-12-06",19.8443,19.8872,19.3445,19.6087,588000.0],["2017-12-07",19.4944,19.673,19.4302,19.4444,418000.0],["2017-12-08",19.523,19.7158,19.423,19.6015,620700.0],["2017-12-11",19.573,19.7301,19.3302,19.3659,395200.0],["2017-12-12",19.4516,19.6301,19.3373,19.4802,466800.0],["2017-12-13",19.5516,19.9157,19.5516,19.8515,631300.0],["2017-12-14",19.8872,19.9657,19.7301,19.7515,309400.0],["2017-12-15",19.7301,19.98,19.7301,19.88,2740700.0],["2017-12-18",19.7943,20.1585,19.7943,19.9657,1807000.0],["2017-12-19",19.9943,20.0229,19.4873,19.6015,501500.0],["2017-12-20",19.4587,19.7301,19.3873,19.3873,514700.0],["2017-12-21",19.4659,19.4659,19.1945,19.2516,600600.0],["2017-12-22",19.2659,19.6087,19.1731,19.5516,425100.0],["2017-12-26",19.6015,19.8372,19.5159,19.6872,184200.0],["2017-12-27",19.7658,19.8301,19.6372,19.6658,252600.0],["2017-12-28",19.6947,19.8749,19.5576,19.8172,294500.0],["2017-12-29",19.8461,19.9398,19.6947,19.7307,447400.0],["2018-01-02",19.7451,20.149,19.6874,20.012,553000.0],["2018-01-03",20.0408,20.1562,19.7884,19.8028,458300.0],["2018-01-04",19.8533,19.9254,19.3629,19.3701,344200.0],["2018-01-05",19.3701,19.4855,19.2548,19.3124,545800.0],["2018-01-08",19.3269,19.4134,19.2403,19.3846,399500.0],["2018-01-09",19.3485,19.3485,18.7499,18.7572,319200.0],["2018-01-10",18.6634,18.6634,18.411,18.5552,552700.0],["2018-01-11",18.6201,18.6634,18.4831,18.5336,390100.0],["2018-01-12",18.512,18.5264,18.2812,18.31,416000.0],["2018-01-16",18.3966,18.5841,18.173,18.1802,346600.0],["2018-01-17",18.2596,18.3245,18.137,18.2235,335100.0],["2018-01-18",18.2091,18.2091,17.9062,18.0576,600200.0],["2018-01-19",18.0144,18.2091,17.9567,18.1947,474900.0],["2018-01-22",18.2668,18.4326,18.1875,18.4254,363200.0],["2018-01-23",18.5336,18.649,18.3966,18.5192,464100.0],["2018-01-24",18.4903,18.5841,18.1947,18.3533,862600.0],["2018-01-25",18.3822,18.5048,18.2379,18.4615,638400.0],["2018-01-26",18.4471,18.4615,18.1874,18.3389,1328900.0],["2018-01-29",18.1225,18.2379,17.7764,17.9855,678600.0],["2018-01-30",17.8774,17.9639,17.5817,17.6538,576100.0],["2018-01-31",17.7115,17.8197,17.5312,17.7115,611100.0],["2018-02-01",17.6754,17.7836,17.0264,17.0769,874800.0],["2018-02-02",16.8173,17.0625,16.4783,16.5865,787400.0],["2018-02-05",16.4134,16.8028,16.2043,16.3629,994500.0],["2018-02-06",16.0673,16.5,15.9952,16.3413,990400.0],["2018-02-07",16.2836,16.673,16.2692,16.3774,708500.0],["2018-02-08",16.3269,16.4278,15.786,15.8004,1056800.0],["2018-02-09",15.8509,16.0673,15.3894,15.9302,791400.0],["2018-02-12",15.9735,16.262,15.4687,16.161,1281800.0],["2018-02-13",16.0889,16.4495,15.9519,16.3774,1178100.0],["2018-02-14",16.1971,16.3269,15.8798,16.262,918500.0],["2018-02-15",16.3269,16.6298,16.2908,16.3846,931500.0],["2018-02-16",16.3701,16.7524,16.3701,16.6298,852700.0],["2018-02-20",16.5793,16.7451,16.3774,16.4206,992600.0],["2018-02-21",16.4278,16.5576,16.2187,16.298,710200.0],["2018-02-22",16.7163,16.9399,16.1971,16.8533,1558700.0],["2018-02-23",17.0048,17.9855,16.9975,17.7043,2001700.0],["2018-02-26",17.6971,17.9206,17.4735,17.899,893400.0],["2018-02-27",17.9495,18.0432,17.3293,17.3653,1180000.0],["2018-02-28",17.4447,17.5673,17.2932,17.3653,1320600.0],["2018-03-01",17.25,17.9134,17.1778,17.8125,1584200.0],["2018-03-02",17.7259,17.9783,17.4735,17.8701,996100.0],["2018-03-05",17.8341,18.6274,17.8341,18.2812,1380200.0],["2018-03-06",18.2956,18.3822,18.137,18.3173,492300.0],["2018-03-07",18.2884,18.4038,18.0432,18.2524,499000.0],["2018-03-08",18.3461,18.4326,18.1009,18.1225,555300.0],["2018-03-09",18.1298,18.1947,17.7331,18.0216,759100.0],["2018-03-12",18.0504,18.173,17.9206,18.0216,845700.0],["2018-03-13",18.1225,18.1874,17.8269,17.8846,884000.0],["2018-03-14",17.8774,18.0504,17.6538,17.6682,800600.0],["2018-03-15",17.6826,17.798,17.4879,17.6105,1625900.0],["2018-03-16",17.6538,17.899,17.4951,17.8918,951500.0],["2018-03-19",17.8413,17.8846,17.5024,17.6538,527300.0],["2018-03-20",17.6826,17.8557,17.3798,17.4735,535500.0],["2018-03-21",17.4951,17.6322,17.2932,17.387,450300.0],["2018-03-22",17.3653,17.7403,17.3509,17.524,638300.0],["2018-03-23",17.4951,17.5817,17.1851,17.2067,533400.0],["2018-03-26",17.3437,17.524,17.2427,17.5096,508100.0],["2018-03-27",17.4879,17.6826,17.1418,17.4951,485000.0],["2018-03-28",17.6264,18.2025,17.5535,18.0786,546300.0],["2018-03-29",18.115,18.239,17.8233,17.94,584400.0],["2018-04-02",17.9181,17.9473,17.466,17.5899,849000.0],["2018-04-03",17.6556,18.0494,17.5097,17.9546,737900.0],["2018-04-04",17.7066,18.1952,17.7066,18.0931,524300.0],["2018-04-05",18.0931,18.1661,17.9473,18.1661,477400.0],["2018-04-06",18.1442,18.2536,17.6993,17.7577,966000.0],["2018-04-09",17.7869,17.8671,17.6264,17.6993,410400.0],["2018-04-10",17.816,17.8817,17.6702,17.765,686700.0],["2018-04-11",17.765,17.9181,17.6556,17.7066,674100.0],["2018-04-12",17.7431,17.8087,17.2472,17.3858,992200.0],["2018-04-13",17.4149,17.517,17.2472,17.517,1017200.0],["2018-04-16",17.5389,17.641,17.4441,17.4587,1093200.0],["2018-04-17",17.5024,17.7066,17.4149,17.517,777400.0],["2018-04-18",17.5389,17.6045,17.3493,17.3639,701800.0],["2018-04-19",17.342,17.342,16.8096,16.9336,848700.0],["2018-04-20",16.9263,17.1232,16.5106,16.5179,693700.0],["2018-04-23",16.5617,16.6492,16.3575,16.4377,635200.0],["2018-04-24",16.5033,16.6054,16.2627,16.496,747400.0],["2018-04-25",16.445,16.569,16.2408,16.4231,768700.0],["2018-04-26",16.4669,16.9628,16.4231,16.9044,520500.0],["2018-04-27",16.868,17.517,16.868,17.4806,804600.0],["2018-04-30",17.5389,17.5389,17.2034,17.2107,746300.0],["2018-05-01",17.2034,17.342,17.0576,17.2764,869500.0],["2018-05-02",17.1378,17.5972,16.9555,17.342,1012500.0],["2018-05-03",17.3055,17.5316,17.2399,17.4149,878400.0],["2018-05-04",17.3858,17.6775,17.342,17.5972,704600.0],["2018-05-07",17.7358,17.7869,17.517,17.6337,521900.0],["2018-05-08",17.6191,17.6483,17.3639,17.5389,697200.0],["2018-05-09",17.4951,17.6264,17.4951,17.6191,517500.0],["2018-05-10",17.692,17.8087,17.6556,17.7869,372500.0],["2018-05-11",17.8306,17.8671,17.5827,17.6848,401300.0],["2018-05-14",17.6264,17.7212,17.3493,17.4149,647100.0],["2018-05-15",17.2982,17.3566,17.1232,17.2326,723400.0],["2018-05-16",17.3347,17.4587,17.1961,17.2982,600900.0],["2018-05-17",17.3128,17.4733,17.2618,17.2618,824900.0],["2018-05-18",17.3201,17.4441,17.2399,17.3858,567700.0],["2018-05-21",17.5754,17.8598,17.2399,17.8087,540400.0],["2018-05-22",17.8233,18.0056,17.7066,17.8671,509800.0],["2018-05-23",17.9327,18.2244,17.8598,18.1369,397900.0],["2018-05-24",18.1661,18.2171,17.9619,18.0713,280600.0],["2018-05-25",18.4432,18.4432,18.0275,18.3265,513500.0],["2018-05-29",18.2463,18.6255,18.0786,18.5526,900900.0],["2018-05-30",18.1661,18.8662,18.0931,18.7641,933600.0],["2018-05-31",18.7203,18.8297,18.6182,18.7787,673600.0],["2018-06-01",18.188,18.8151,18.188,18.6401,718500.0],["2018-06-04",18.7203,18.9245,18.6474,18.9172,517900.0],["2018-06-05",19.3183,19.5298,18.9099,19.3256,695200.0],["2018-06-06",19.2454,19.7194,19.2454,19.6319,693900.0],["2018-06-07",19.6465,19.7267,19.4715,19.6173,931400.0],["2018-06-08",19.6392,19.8944,19.5954,19.8288,548600.0],["2018-06-11",19.4131,19.9455,19.187,19.8726,412700.0],["2018-06-12",19.8653,20.3758,19.7923,20.2153,647800.0],["2018-06-13",20.2372,20.281,19.6757,19.785,974800.0],["2018-06-14",19.8215,19.9819,19.7486,19.8653,655800.0],["2018-06-15",19.8653,20.1278,19.858,19.9965,1162700.0],["2018-06-18",20.0257,20.1497,19.8726,20.0768,777700.0],["2018-06-19",19.9965,20.1643,19.5809,19.61,892800.0],["2018-06-20",19.6538,20.1132,19.559,19.9601,849000.0],["2018-06-21",19.982,20.5216,19.982,20.456,754600.0],["2018-06-22",20.5362,20.7404,20.4414,20.7039,742700.0],["2018-06-25",20.7696,20.8279,20.4779,20.6091,566700.0],["2018-06-26",20.5435,20.6748,20.4341,20.4341,438900.0],["2018-06-27",20.4633,20.5143,20.1789,20.1789,534300.0],["2018-06-28",20.2157,20.3409,20.0684,20.2378,491100.0],["2018-06-29",20.1936,20.3409,20.1052,20.1568,905900.0],["2018-07-02",20.1052,20.304,19.8401,20.1052,631900.0],["2018-07-03",20.1052,20.2599,19.9432,20.1273,708200.0],["2018-07-05",20.2157,20.3114,20.0095,20.2967,577700.0],["2018-07-06",20.363,20.4292,20.304,20.3851,350600.0],["2018-07-09",20.3556,20.3924,20.1126,20.2157,446300.0],["2018-07-10",20.2304,20.3777,20.0684,20.1052,445400.0],["2018-07-11",19.9726,20.2009,19.9726,20.0316,406300.0],["2018-07-12",20.1347,20.1347,19.818,19.8695,743900.0],["2018-07-13",19.9432,20.0905,19.8474,19.8843,363400.0],["2018-07-16",19.8327,19.8474,19.5823,19.7075,420600.0],["2018-07-17",19.7517,19.8916,19.5529,19.5823,718200.0],["2018-07-18",19.5308,19.6191,19.2583,19.4056,475400.0],["2018-07-19",19.3982,19.8916,19.3098,19.7296,471400.0],["2018-07-20",19.6781,19.7223,19.4424,19.5676,438200.0],["2018-07-23",19.5823,19.7812,19.4645,19.7664,475800.0],["2018-07-24",19.7885,19.9137,19.5823,19.5823,551700.0],["2018-07-25",19.8769,20.061,19.5381,20.0389,643400.0],["2018-07-26",20.0757,20.363,19.9947,20.0095,720900.0],["2018-07-27",20.0242,20.0242,19.3614,19.4129,486800.0],["2018-07-30",19.0521,19.6044,19.0447,19.5234,315100.0],["2018-07-31",19.6118,20.1641,19.5971,19.9432,522300.0],["2018-08-01",20.2157,20.2157,19.5823,20.0021,400500.0],["2018-08-02",19.9874,20.142,19.9726,20.0242,256100.0],["2018-08-03",20.0242,20.2672,19.9874,20.2525,242600.0],["2018-08-06",20.2451,20.3777,19.8769,19.8769,636800.0],["2018-08-07",19.494,19.9211,19.4866,19.7812,426500.0],["2018-08-08",19.7885,19.818,19.5823,19.7517,247600.0],["2018-08-09",19.7812,19.899,19.7002,19.7517,307100.0],["2018-08-10",19.6854,19.8106,19.5971,19.6118,284500.0],["2018-08-13",19.6118,19.6633,19.494,19.6044,235000.0],["2018-08-14",19.6265,20.0168,19.6191,19.98,297100.0],["2018-08-15",20.0978,20.363,19.9947,20.3409,356500.0],["2018-08-16",20.3335,20.525,20.3041,20.5029,290100.0],["2018-08-17",20.4734,20.8196,20.4661,20.8196,384000.0],["2018-08-20",20.9006,21.1362,20.8269,20.9669,510800.0],["2018-08-21",20.9595,21.07,20.8711,21.0479,805000.0],["2018-08-22",21.0479,21.1436,20.7754,20.9374,522300.0],["2018-08-23",20.93,21.151,20.93,21.0994,442500.0],["2018-08-24",21.0552,21.1878,20.9153,21.1436,395500.0],["2018-08-27",21.1804,21.1878,20.6428,20.7533,603000.0],["2018-08-28",20.8269,21.0773,20.7238,21.0258,355000.0],["2018-08-29",21.0331,21.0626,20.9079,20.9374,706800.0],["2018-08-30",20.9595,21.1141,20.8417,20.9006,323100.0],["2018-08-31",20.9153,21.0331,20.8638,21.0037,605400.0],["2018-09-04",20.9595,21.0921,20.6207,20.6649,296600.0],["2018-09-05",20.5986,21.0184,20.5324,20.8859,282400.0],["2018-09-06",20.9448,21.2099,20.93,21.1068,334100.0],["2018-09-07",20.9816,21.0552,20.7975,20.9374,301100.0],["2018-09-10",21.0479,21.2246,21.0037,21.1068,486500.0],["2018-09-11",21.0258,21.1583,20.9742,21.0405,366300.0],["2018-09-12",21.0479,21.151,20.9374,21.0552,289600.0],["2018-09-13",21.1731,21.1804,21.0037,21.1142,349000.0],["2018-09-14",21.0479,21.1215,20.5986,20.7607,350700.0],["2018-09-17",20.8343,21.0994,20.7017,21.0921,462600.0],["2018-09-18",21.0994,21.1804,20.9963,21.0037,420800.0],["2018-09-19",21.0258,21.0258,20.5324,20.6575,527400.0],["2018-09-20",20.6502,20.9006,20.525,20.9006,266200.0],["2018-09-21",20.8711,21.1657,20.8564,20.9595,1063800.0],["2018-09-24",20.9079,20.9079,20.2967,20.4513,279300.0],["2018-09-25",20.4955,20.7312,20.4366,20.606,323200.0],["2018-09-26",20.6281,20.7091,20.363,20.3703,324900.0],["2018-09-27",20.4893,20.5934,20.3629,20.3778,272800.0],["2018-09-28",20.3926,20.8686,20.3926,20.8463,455300.0],["2018-10-01",20.8761,20.9356,20.6901,20.7571,525200.0],["2018-10-02",20.7868,20.8984,20.6455,20.705,517200.0],["2018-10-03",20.7348,20.8835,20.1472,20.2662,410600.0],["2018-10-04",20.1472,20.3629,19.939,20.2365,373700.0],["2018-10-05",20.229,20.3778,20.1472,20.296,428500.0],["2018-10-08",20.4224,21.0099,20.4224,20.9727,702600.0],["2018-10-09",21.0099,21.0397,20.6827,20.8686,392000.0],["2018-10-10",20.7496,21.0025,20.5637,20.5711,381000.0],["2018-10-11",20.5711,20.6232,19.9836,19.9836,475400.0],["2018-10-12",20.1844,20.2662,19.7605,19.8274,412600.0],["2018-10-15",19.7605,20.2067,19.7605,19.9687,275400.0],["2018-10-16",20.0208,20.5265,19.82,20.4447,359400.0],["2018-10-17",20.415,20.5711,20.2216,20.4819,295600.0],["2018-10-18",20.4819,20.6753,20.3778,20.467,362300.0],["2018-10-19",20.3778,20.7273,20.3778,20.7124,328000.0],["2018-10-22",20.7794,21.0025,20.3852,20.4521,313600.0],["2018-10-23",20.3629,20.5786,20.229,20.4447,220800.0],["2018-10-24",20.4224,20.4596,20.1695,20.2588,442800.0],["2018-10-25",19.9167,21.0843,19.9167,20.705,891900.0],["2018-10-26",20.6232,20.7794,20.2662,20.6753,624200.0],["2018-10-29",20.8537,21.4413,20.8017,21.0917,568800.0],["2018-10-30",21.0843,21.776,21.0248,21.538,492400.0],["2018-10-31",21.6272,21.6272,20.6827,20.705,837000.0],["2018-11-01",20.7422,20.9653,20.5563,20.9132,406000.0],["2018-11-02",20.9356,21.0322,20.4819,20.9579,514200.0],["2018-11-05",21.0397,21.3669,21.0174,21.2107,334400.0],["2018-11-06",21.233,21.3148,21.0769,21.1884,303700.0],["2018-11-07",21.2777,21.4562,21.1735,21.4338,261500.0],["2018-11-08",21.3743,21.6198,21.2628,21.5975,333300.0],["2018-11-09",21.6049,21.6644,21.3148,21.4487,361600.0],["2018-11-12",21.4636,21.7313,21.3148,21.3372,280500.0],["2018-11-13",21.4264,21.5231,21.1959,21.3297,324900.0],["2018-11-14",21.471,21.4933,21.0769,21.1512,347200.0],["2018-11-15",21.0545,21.062,20.7422,20.9951,607200.0],["2018-11-16",20.9876,21.2405,20.9207,21.2405,566200.0],["2018-11-19",21.2256,21.352,20.9207,21.1735,445500.0],["2018-11-20",21.1364,21.2851,20.9727,20.9802,336700.0],["2018-11-21",20.9653,21.3892,20.7868,21.1215,321800.0],["2018-11-23",21.0545,21.0545,20.7571,20.8686,152100.0],["2018-11-26",20.9876,21.062,20.8017,20.8537,324400.0],["2018-11-27",20.8984,20.9727,20.8166,20.9281,248000.0],["2018-11-28",20.9356,21.352,20.7794,21.352,651100.0],["2018-11-29",21.3074,21.4264,21.0322,21.1066,664300.0],["2018-11-30",21.1066,21.4338,21.1066,21.3223,836900.0],["2018-12-03",21.3818,21.4264,21.114,21.4041,430200.0],["2018-12-04",21.4487,21.6123,20.8389,20.9132,475500.0],["2018-12-06",20.8835,21.5603,20.6232,21.5082,707700.0],["2018-12-07",21.5157,21.5603,21.1512,21.2107,371500.0],["2018-12-10",21.2777,21.2777,20.6009,20.8091,552600.0],["2018-12-11",20.943,21.0917,20.8612,20.8984,471000.0],["2018-12-12",21.0471,21.1438,20.4596,20.5563,492300.0],["2018-12-13",20.5934,20.943,20.5934,20.6901,354100.0],["2018-12-14",20.6306,20.8091,20.5042,20.5116,465100.0],["2018-12-17",20.5711,20.6604,19.463,19.5225,822900.0],["2018-12-18",19.5746,20.0133,19.5522,19.6861,787300.0],["2018-12-19",19.7084,19.7084,18.7713,18.8234,719800.0],["2018-12-20",18.8085,18.8606,18.2508,18.3326,612100.0],["2018-12-21",18.3251,18.6747,17.9384,17.9681,2330300.0],["2018-12-24",17.9309,17.9309,17.3806,17.388,302300.0],["2018-12-26",17.388,18.1243,17.3137,18.1169,437500.0],["2018-12-27",17.983,18.1318,17.5591,18.102,487100.0],["2018-12-28",18.2525,18.4255,17.9741,18.1471,403800.0],["2018-12-31",18.1848,18.2073,17.6355,17.8763,391000.0],["2019-01-02",17.6656,17.7183,17.3872,17.5302,301400.0],["2019-01-03",17.5302,17.9816,17.4851,17.613,301300.0],["2019-01-04",17.7258,18.4255,17.5904,18.3277,818400.0],["2019-01-07",18.3729,19.2381,18.2826,19.0801,831500.0],["2019-01-08",19.2155,19.8325,19.0349,19.8174,685500.0],["2019-01-09",19.8851,19.8851,19.4864,19.8174,396400.0],["2019-01-10",19.6293,19.9679,19.5466,19.7572,408000.0],["2019-01-11",19.7723,19.8249,19.4186,19.7045,1044000.0],["2019-01-14",19.6218,19.8024,19.4111,19.4186,283400.0],["2019-01-15",19.4713,19.6519,19.4036,19.5842,266000.0],["2019-01-16",19.5992,19.8776,19.539,19.8249,318600.0],["2019-01-17",19.7723,19.9227,19.5992,19.7572,414400.0],["2019-01-18",19.8325,19.8926,19.6293,19.8625,190600.0],["2019-01-22",19.7948,19.9002,19.5541,19.7572,230700.0],["2019-01-23",19.7798,19.9152,19.5842,19.9077,288300.0],["2019-01-24",19.9152,20.1033,19.8249,19.9829,302600.0],["2019-01-25",20.0281,20.5547,20.0281,20.4494,377200.0],["2019-01-28",20.3591,20.9384,20.2613,20.8406,558300.0],["2019-01-29",20.8632,21.0588,20.8482,21.0287,366300.0],["2019-01-30",21.0663,21.4425,21.0287,21.3748,410100.0],["2019-01-31",21.3522,21.6457,21.0889,21.6156,459200.0],["2019-02-01",21.6457,21.8037,21.0814,21.3748,527100.0],["2019-02-04",21.3673,21.7284,21.262,21.7209,433900.0],["2019-02-05",21.7736,21.7736,21.4275,21.593,384800.0],["2019-02-06",21.5178,21.7209,21.4199,21.6231,253600.0],["2019-02-07",21.4952,21.9917,21.4199,21.9541,372700.0],["2019-02-08",21.8187,22.1272,21.7886,22.0896,322200.0],["2019-02-11",22.1046,22.2927,21.9842,22.2927,387700.0],["2019-02-12",22.3378,22.3378,21.9391,22.1648,391700.0],["2019-02-13",22.0519,22.3303,21.909,22.3077,562000.0],["2019-02-14",22.2476,22.3378,21.7134,22.1949,705700.0],["2019-02-15",22.2852,22.4356,21.9918,22.1798,851900.0],["2019-02-19",22.1121,22.3002,22.0294,22.1347,464300.0],["2019-02-20",22.0595,22.0595,21.6532,21.9165,542800.0],["2019-02-21",21.7435,22.067,21.5178,22.067,678000.0],["2019-02-22",22.0971,22.2927,21.8864,21.9466,1363300.0],["2019-02-25",21.9165,21.9466,21.5855,21.6156,481400.0],["2019-02-26",21.6306,21.6908,21.4952,21.6005,283900.0],["2019-02-27",21.4877,21.5779,21.2319,21.4877,230100.0],["2019-02-28",21.4275,21.7284,21.3447,21.435,420100.0],["2019-03-01",21.4425,21.5554,20.8557,21.0137,670500.0],["2019-03-04",21.0588,21.0588,20.7579,21.0362,322500.0],["2019-03-05",21.0061,21.2996,20.9986,21.262,225200.0],["2019-03-06",21.262,21.2996,20.7804,20.8181,468400.0],["2019-03-07",20.8632,21.0062,20.7052,20.7503,306400.0],["2019-03-08",20.7278,20.9008,20.5547,20.7052,225600.0],["2019-03-11",20.7503,20.9685,20.7127,20.8858,376400.0],["2019-03-12",20.9535,21.2243,20.9083,21.2018,211900.0],["2019-03-13",21.2093,21.4275,21.0739,21.0964,266900.0],["2019-03-14",21.1416,21.1416,20.9159,21.0137,256300.0],["2019-03-15",21.0588,21.0663,20.5848,20.6601,814900.0],["2019-03-18",20.6601,20.788,20.2538,20.4268,597800.0],["2019-03-19",20.4118,20.4644,20.2011,20.2462,426300.0],["2019-03-20",20.2538,20.5472,20.1033,20.3215,413500.0],["2019-03-21",20.3064,20.8406,20.1861,20.6751,449700.0],["2019-03-22",20.5773,20.7428,20.2989,20.2989,398700.0],["2019-03-25",20.3215,20.63,20.2086,20.5246,781200.0],["2019-03-26",20.6074,20.8482,20.5547,20.6826,523200.0],["2019-03-27",20.6676,20.803,20.5021,20.6902,644400.0],["2019-03-28",20.7206,20.9638,20.6522,20.9638,308500.0],["2019-03-29",20.9182,21.0626,20.6674,20.7282,469700.0],["2019-04-01",20.7814,20.7814,20.4773,20.751,313800.0],["2019-04-02",20.7586,20.8042,20.4089,20.6826,1269200.0],["2019-04-03",20.6597,20.8346,20.5229,20.675,524700.0],["2019-04-04",20.6826,20.7586,20.5305,20.7358,634500.0],["2019-04-05",20.7738,21.1234,20.6978,21.055,476400.0],["2019-04-08",20.9866,21.055,20.7358,20.865,357500.0],["2019-04-09",20.8498,20.8726,20.7054,20.7434,538300.0],["2019-04-10",20.8574,21.2222,20.7586,21.2222,737200.0],["2019-04-11",21.2298,21.3134,20.9562,21.2222,550600.0],["2019-04-12",21.1462,21.3971,21.0018,21.3514,642600.0],["2019-04-15",21.3895,21.4047,21.1766,21.2526,386400.0],["2019-04-16",21.283,21.283,20.5989,20.7814,477100.0],["2019-04-17",20.827,20.9334,20.5533,20.865,651500.0],["2019-04-18",20.8802,21.3971,20.8802,21.321,624400.0],["2019-04-22",21.2146,21.2146,20.7586,21.0474,1183300.0],["2019-04-23",21.131,21.5339,20.9866,21.4351,473100.0],["2019-04-24",21.5339,21.8683,21.5339,21.6631,559100.0],["2019-04-25",21.7923,21.8607,21.4047,21.7315,720400.0],["2019-04-26",21.8227,21.8455,21.5491,21.7543,469300.0],["2019-04-29",21.6631,21.7695,21.4199,21.4655,361800.0],["2019-04-30",21.5263,21.5263,21.245,21.4655,1436100.0],["2019-05-01",21.5035,21.8151,21.4883,21.6859,1159400.0],["2019-05-02",21.6175,21.8607,21.5263,21.8227,539400.0],["2019-05-03",21.9139,21.9823,21.7467,21.9595,602200.0],["2019-05-06",21.9519,22.0583,21.7923,21.9823,401300.0],["2019-05-07",21.9899,21.9899,21.1614,21.3971,425700.0],["2019-05-08",21.4275,21.6859,21.4047,21.4351,254200.0],["2019-05-09",21.3819,21.5111,21.1614,21.4275,283800.0],["2019-05-10",21.3894,21.7391,21.3286,21.7011,298300.0],["2019-05-13",21.5187,21.6175,21.4351,21.5339,335300.0],["2019-05-14",21.5491,21.7239,21.4351,21.6935,305500.0],["2019-05-15",21.6403,21.7695,21.5187,21.7011,307100.0],["2019-05-16",21.7163,21.8759,21.6555,21.7695,300800.0],["2019-05-17",21.6555,21.7619,21.5415,21.6935,326500.0],["2019-05-20",21.7011,21.7087,21.2602,21.3286,319400.0],["2019-05-21",21.3895,21.6783,21.3895,21.6783,322500.0],["2019-05-22",21.6631,21.6631,21.5187,21.6631,220700.0],["2019-05-23",21.5339,21.6555,21.4199,21.6327,314300.0],["2019-05-24",21.7315,21.7999,21.5415,21.6327,426200.0],["2019-05-28",21.7087,21.8759,21.3134,21.321,413500.0],["2019-05-29",21.2146,21.3742,20.7282,20.8194,435600.0],["2019-05-30",20.8118,21.0702,20.5913,20.6445,317800.0],["2019-05-31",20.5229,20.865,20.4013,20.789,432700.0],["2019-06-03",20.903,20.9638,20.5153,20.8574,373400.0],["2019-06-04",20.8118,20.979,20.5381,20.8954,378500.0],["2019-06-05",20.9714,21.4275,20.9106,21.4275,301900.0],["2019-06-06",21.4047,21.4123,21.093,21.3743,236700.0],["2019-06-07",21.5719,21.6099,21.3362,21.4275,357000.0],["2019-06-10",21.4427,21.4427,21.1842,21.3895,254500.0],["2019-06-11",21.4731,21.5947,21.0702,21.1462,600900.0],["2019-06-12",21.1918,21.3134,21.0778,21.169,352900.0],["2019-06-13",21.2602,21.4351,21.1766,21.4275,583100.0],["2019-06-14",21.4123,21.5491,21.3666,21.4199,360600.0],["2019-06-17",21.4731,21.8607,21.4731,21.7087,504800.0],["2019-06-18",21.8683,22.0355,21.6631,21.7695,379500.0],["2019-06-19",21.7011,21.9671,21.5719,21.8531,514100.0],["2019-06-20",21.9671,22.0355,21.8303,21.8531,507400.0],["2019-06-21",21.6707,21.6707,21.3971,21.5719,620800.0],["2019-06-24",21.7087,21.7087,21.207,21.245,318000.0],["2019-06-25",21.3286,21.5263,21.055,21.055,360100.0],["2019-06-26",21.093,21.093,20.4697,20.5609,372100.0],["2019-06-27",20.6301,20.9603,20.6301,20.9526,335000.0],["2019-06-28",20.9834,21.1984,20.945,21.0218,820700.0],["2019-07-01",21.1677,21.2906,20.4304,20.7376,429300.0],["2019-07-02",20.7914,21.1139,20.6531,21.1139,330300.0],["2019-07-03",21.1754,21.3674,21.137,21.16,141100.0],["2019-07-05",20.945,21.1907,20.7299,21.1754,324100.0],["2019-07-08",21.1907,21.2752,21.0986,21.2599,164100.0],["2019-07-09",21.2291,21.352,21.1293,21.2522,310100.0],["2019-07-10",21.3674,21.5056,21.2215,21.4212,795700.0],["2019-07-11",21.4365,21.4749,21.0525,21.2368,408800.0],["2019-07-12",21.16,21.3444,21.0832,21.306,294200.0],["2019-07-15",21.329,21.3444,21.1216,21.1754,277800.0],["2019-07-16",21.0755,21.2906,21.0525,21.1139,608100.0],["2019-07-17",21.1293,21.1831,20.7606,20.8989,466700.0],["2019-07-18",20.8528,20.945,20.5379,20.7376,526900.0],["2019-07-19",20.7069,20.8374,20.5917,20.5993,832000.0],["2019-07-22",20.6608,20.7683,20.4611,20.6531,446800.0],["2019-07-23",20.945,21.5517,20.8298,21.4058,759700.0],["2019-07-24",21.3981,21.4826,21.1831,21.4135,400600.0],["2019-07-25",21.544,21.544,21.2061,21.3751,293600.0],["2019-07-26",21.4212,21.5671,21.1677,21.2829,347200.0],["2019-07-29",21.3597,21.5978,21.3597,21.5287,305500.0],["2019-07-30",21.4749,21.713,21.4749,21.6669,342400.0],["2019-07-31",21.6746,21.8897,21.4519,21.5594,522400.0],["2019-08-01",21.5594,21.6746,21.306,21.3904,369700.0],["2019-08-02",21.2983,21.3981,21.2061,21.3981,390300.0],["2019-08-05",21.3367,21.3367,20.3689,20.7145,385800.0],["2019-08-06",20.6915,20.9066,20.5609,20.776,294800.0],["2019-08-07",20.753,20.968,20.4765,20.8989,280100.0],["2019-08-08",20.9526,21.4058,20.8067,21.3981,452300.0],["2019-08-09",21.3751,21.5133,21.1907,21.4672,401600.0],["2019-08-12",21.4058,21.5825,21.306,21.352,293700.0],["2019-08-13",21.329,21.5441,21.2752,21.3904,316800.0],["2019-08-14",21.2983,21.5364,20.9373,21.0602,315000.0],["2019-08-15",21.1523,21.2983,21.0295,21.0909,364800.0],["2019-08-16",21.1523,21.3213,21.0294,21.2752,255900.0],["2019-08-19",21.3444,21.3904,21.2599,21.3597,172100.0],["2019-08-20",21.3828,21.3828,21.0832,21.0832,215600.0],["2019-08-21",21.1831,21.2522,21.0602,21.1754,142600.0],["2019-08-22",21.2061,21.3597,21.0525,21.3443,173400.0],["2019-08-23",21.2752,21.4365,20.8374,20.8989,306700.0],["2019-08-26",21.0832,21.0832,20.8682,21.0294,229200.0],["2019-08-27",21.137,21.2061,20.6915,20.6992,450200.0],["2019-08-28",20.6608,20.9142,20.5993,20.8144,261500.0],["2019-08-29",20.8451,21.1831,20.8451,20.9373,379700.0],["2019-08-30",20.945,21.0448,20.8605,21.0064,305300.0],["2019-09-03",20.8989,21.4596,20.8989,21.4596,372500.0],["2019-09-04",21.5056,21.7591,21.5056,21.6823,515600.0],["2019-09-05",21.6593,21.882,21.5287,21.7207,681200.0],["2019-09-06",21.7975,21.8206,21.6823,21.7668,452700.0],["2019-09-09",21.7053,22.1508,21.5978,22.0586,947800.0],["2019-09-10",22.0126,22.2507,21.9127,22.1892,520500.0],["2019-09-11",22.1739,22.3275,22.0663,22.266,592200.0],["2019-09-12",22.3428,22.435,22.1739,22.2737,468900.0],["2019-09-13",22.2353,22.4273,21.8743,21.905,433200.0],["2019-09-16",21.8897,22.0663,21.8129,21.8206,418400.0],["2019-09-17",21.7668,21.9358,21.6209,21.8513,472000.0],["2019-09-18",21.9358,21.9895,21.7053,21.8513,339600.0],["2019-09-19",21.9742,22.1739,21.9434,22.0049,276600.0],["2019-09-20",22.0663,22.3044,21.9742,22.0433,817600.0],["2019-09-23",21.9511,22.0356,21.8282,21.905,464900.0],["2019-09-24",21.9665,22.0586,21.7898,21.8743,308500.0],["2019-09-25",21.8897,22.051,21.8052,21.9665,383100.0],["2019-09-26",21.9895,22.2353,21.9434,22.2046,416200.0],["2019-09-27",22.3364,22.3442,22.1348,22.2278,459700.0],["2019-09-30",22.2278,22.3597,22.1503,22.1658,896500.0],["2019-10-01",22.2123,22.2744,21.9409,22.0882,337600.0],["2019-10-02",22.0184,22.2046,21.9797,22.1813,343000.0],["2019-10-03",22.127,22.3675,21.9564,22.1193,360300.0],["2019-10-04",22.1736,22.2976,22.0417,22.2899,269400.0],["2019-10-07",22.2046,22.5148,22.1891,22.4373,267000.0],["2019-10-08",22.383,22.4373,22.1503,22.2976,266700.0],["2019-10-09",22.3209,22.5458,22.1813,22.2201,211900.0],["2019-10-10",22.2976,22.2976,22.1193,22.1425,247200.0],["2019-10-11",22.2589,22.5148,22.1115,22.2589,477700.0],["2019-10-14",22.2589,22.3364,22.1658,22.2744,201300.0],["2019-10-15",22.2821,22.414,22.1968,22.2976,530300.0],["2019-10-16",22.2589,22.3519,22.1425,22.2356,559300.0],["2019-10-17",22.2123,22.4062,22.127,22.2201,815400.0],["2019-10-18",22.2046,22.4373,22.1425,22.2744,1210600.0],["2019-10-21",22.3364,22.8018,22.2356,22.794,1095500.0],["2019-10-22",22.8561,22.9181,22.6622,22.7552,540800.0],["2019-10-23",22.8173,22.8793,22.6001,22.6234,509200.0],["2019-10-24",22.7087,22.7863,22.1503,22.1813,1109600.0],["2019-10-25",22.0417,22.065,21.5453,21.7858,716700.0],["2019-10-28",21.7703,21.9176,21.6539,21.6617,560500.0],["2019-10-29",21.6229,21.8633,21.6151,21.7315,673000.0],["2019-10-30",21.7392,22.0572,21.7315,21.9719,612200.0],["2019-10-31",21.9642,22.0029,21.6307,21.7005,538800.0],["2019-11-01",21.7547,21.8401,21.6772,21.7392,669100.0],["2019-11-04",21.8401,21.8478,21.6384,21.747,597700.0],["2019-11-05",21.7625,21.7858,21.3747,21.6849,570100.0],["2019-11-06",21.747,22.034,21.7082,21.7625,686200.0],["2019-11-07",21.8323,21.8633,21.398,21.4678,212200.0],["2019-11-08",21.3825,21.4135,21.2661,21.2661,274600.0],["2019-11-11",21.2196,21.4135,21.1808,21.398,256200.0],["2019-11-12",21.4368,21.5531,21.2119,21.2196,354500.0],["2019-11-13",21.2041,21.4368,21.1963,21.2816,508900.0],["2019-11-14",21.398,21.5453,21.3592,21.4833,291300.0],["2019-11-15",21.5221,21.5453,21.3825,21.4135,471100.0],["2019-11-18",21.4057,21.5454,21.4057,21.46,406100.0],["2019-11-19",21.5221,21.6229,21.2972,21.3204,414500.0],["2019-11-20",21.2661,21.2661,20.9714,21.1498,433900.0],["2019-11-21",21.1265,21.1421,20.8086,20.8318,424800.0],["2019-11-22",20.9637,20.9637,20.5293,20.6922,412400.0],["2019-11-25",20.6379,20.9326,20.6379,20.8241,387500.0],["2019-11-26",20.7775,20.9714,20.6922,20.731,508400.0],["2019-11-27",20.7465,20.9714,20.7232,20.9559,269300.0],["2019-11-29",20.9094,21.0722,20.8473,20.8473,194700.0],["2019-12-02",20.8241,20.9094,20.4751,20.4828,587400.0],["2019-12-03",20.444,20.5293,20.3975,20.444,436300.0],["2019-12-04",20.4053,20.7388,20.4053,20.6069,589200.0],["2019-12-05",20.5759,20.8241,20.382,20.4828,1210400.0],["2019-12-06",20.6147,20.8318,20.5216,20.5293,965100.0],["2019-12-09",20.5449,20.6845,20.4285,20.5992,550000.0],["2019-12-10",20.6147,20.7232,20.5061,20.5138,395300.0],["2019-12-11",20.4673,20.4906,20.1105,20.1648,532700.0],["2019-12-12",20.1416,20.3044,19.6917,19.7072,795500.0],["2019-12-13",19.7848,19.8236,19.5289,19.7538,764500.0],["2019-12-16",19.6685,20.1183,19.5599,20.0407,731000.0],["2019-12-17",20.1183,20.2114,19.8856,19.9322,639300.0],["2019-12-18",19.9244,20.2346,19.9089,20.1881,506800.0],["2019-12-19",20.1648,20.3742,20.1338,20.2114,1170000.0],["2019-12-20",20.2501,20.4751,20.1726,20.2967,1864400.0],["2019-12-23",20.3742,20.3742,19.9632,19.9787,434000.0],["2019-12-24",20.0175,20.1028,19.9011,19.9089,207400.0],["2019-12-26",19.9166,20.0407,19.8081,19.9322,326700.0],["2019-12-27",19.9709,20.0795,19.9477,20.033,428000.0],["2019-12-30",20.0016,20.1506,20.0016,20.0879,353000.0],["2019-12-31",20.1193,20.3467,20.0644,20.3389,662600.0],["2020-01-02",20.4722,20.4722,19.7663,19.8526,454200.0],["2020-01-03",19.7663,20.033,19.6643,19.9859,454800.0],["2020-01-06",19.8683,20.2134,19.829,20.0879,501700.0],["2020-01-07",19.9781,20.0016,19.6173,19.7898,697500.0],["2020-01-08",19.7428,19.8683,19.633,19.829,485700.0],["2020-01-09",19.8212,19.8447,19.5624,19.6173,731200.0],["2020-01-10",19.633,19.7741,19.5467,19.7114,700600.0],["2020-01-13",19.7114,19.9389,19.6957,19.9232,239600.0],["2020-01-14",19.9232,20.0173,19.7741,19.9624,650400.0],["2020-01-15",19.9702,20.1585,19.9075,20.0644,335600.0],["2020-01-16",20.1271,20.1899,19.8996,19.9781,751300.0],["2020-01-17",20.08,20.182,19.9702,19.9859,441600.0],["2020-01-21",19.9232,20.2291,19.8055,20.2291,595900.0],["2020-01-22",20.1977,20.2997,20.0565,20.1193,416300.0],["2020-01-23",20.1428,20.582,20.135,20.5664,867100.0],["2020-01-24",20.5899,20.5899,20.3624,20.4095,491700.0],["2020-01-27",20.2683,20.3232,20.0251,20.0879,478900.0],["2020-01-28",20.0879,20.2605,20.0173,20.0487,309000.0],["2020-01-29",20.0251,20.0487,19.8604,19.9153,323200.0],["2020-01-30",19.8212,19.8683,19.4133,19.5388,622400.0],["2020-01-31",19.4447,19.531,19.28,19.4682,545200.0],["2020-02-03",19.5624,19.7584,19.5074,19.6486,562900.0],["2020-02-04",19.6643,19.9702,19.6173,19.829,403700.0],["2020-02-05",19.8683,20.0644,19.8683,19.9545,359100.0],["2020-02-06",20.08,20.1428,19.9153,19.9624,184700.0],["2020-02-07",19.9545,20.0251,19.7271,19.8055,298900.0],["2020-02-10",19.9232,20.0173,19.7977,20.0173,217800.0],["2020-02-11",20.0957,20.1428,19.5859,19.6016,584000.0],["2020-02-12",19.633,19.7192,19.429,19.429,708100.0],["2020-02-13",19.6094,20.0173,19.6094,19.7741,698400.0],["2020-02-14",19.7898,20.0879,19.7428,20.033,579000.0],["2020-02-18",19.9938,20.1977,19.9232,20.033,423600.0],["2020-02-19",20.0408,20.0408,19.4839,19.6565,381700.0],["2020-02-20",19.633,19.931,19.6016,19.7898,384900.0],["2020-02-21",19.8134,19.9938,19.8134,19.8918,626900.0],["2020-02-24",19.6173,19.8526,19.5075,19.8134,421300.0],["2020-02-25",19.8134,19.8604,19.2172,19.3663,621100.0],["2020-02-26",19.429,19.5388,19.1466,19.1545,270300.0],["2020-02-27",18.927,19.2565,18.2681,18.2681,598400.0],["2020-02-28",17.9544,18.0485,17.4994,17.9152,1249200.0],["2020-03-02",17.9622,18.2995,17.421,18.2838,950100.0],["2020-03-03",18.2524,18.5976,17.7269,17.9936,744700.0],["2020-03-04",18.2054,18.9427,18.1897,18.8643,534700.0],["2020-03-05",18.5505,18.5505,17.8995,18.4564,632100.0],["2020-03-06",17.9936,18.3544,17.7269,18.2603,842000.0],["2020-03-09",17.3112,17.5936,16.9661,17.272,1064500.0],["2020-03-10",17.57,17.9701,17.1622,17.8367,1240000.0],["2020-03-11",17.523,17.523,16.5504,16.5582,1081200.0],["2020-03-12",15.311,16.0013,14.6914,14.7071,1554800.0],["2020-03-13",15.7817,15.7817,13.805,15.0522,2301400.0],["2020-03-16",13.2481,14.2207,12.5108,12.6442,1586600.0],["2020-03-17",12.8795,13.4834,12.1422,12.7304,1580800.0],["2020-03-18",12.1108,12.2127,10.3695,10.4087,1151700.0],["2020-03-19",10.4322,11.9147,9.7576,11.3499,1140800.0],["2020-03-20",11.4048,12.8402,11.0519,11.6009,1582000.0],["2020-03-23",11.5852,11.6558,9.9537,10.6361,1345900.0],["2020-03-24",11.146,11.6009,10.7146,11.1381,906500.0],["2020-03-25",11.1774,12.4637,10.6832,11.1852,985400.0],["2020-03-26",11.1774,12.1108,10.3773,11.899,1019200.0],["2020-03-27",11.4362,11.4597,10.6048,10.7538,1602800.0],["2020-03-30",10.89,11.0503,9.1271,9.9124,1955900.0],["2020-03-31",9.7602,10.1528,9.3355,9.9284,2299700.0],["2020-04-01",9.4316,9.4316,8.43,8.8146,1226300.0],["2020-04-02",8.6623,9.2233,8.0774,8.3659,1155700.0],["2020-04-03",8.3017,8.5982,8.0533,8.3659,1524500.0],["2020-04-06",8.7585,9.4637,8.6463,8.8066,1156500.0],["2020-04-07",9.3675,10.6336,9.2633,9.8403,1308100.0],["2020-04-08",10.1768,10.4814,9.4957,10.3531,834800.0],["2020-04-09",10.7538,11.8757,10.7538,11.6914,1240500.0],["2020-04-13",11.5952,11.5952,10.7618,10.9702,761200.0],["2020-04-14",11.3067,11.467,10.8179,11.0583,741800.0],["2020-04-15",10.5455,10.6977,9.7441,9.9284,770200.0],["2020-04-16",9.9365,9.9605,8.8787,8.9989,816800.0],["2020-04-17",9.4236,9.7682,9.1111,9.2153,720400.0],["2020-04-20",8.8867,8.9749,8.3658,8.5902,947500.0],["2020-04-21",8.2857,8.6704,8.2216,8.6303,1306600.0],["2020-04-22",8.5421,8.5421,8.0213,8.3899,1314100.0],["2020-04-23",8.3739,8.9829,8.3739,8.7425,1237400.0],["2020-04-24",8.7745,8.8947,8.3578,8.462,635600.0],["2020-04-27",8.5421,9.2954,8.47,9.071,1151700.0],["2020-04-28",9.4877,9.8643,9.1752,9.5358,1048700.0],["2020-04-29",10.0006,10.4493,9.8243,10.2329,1071000.0],["2020-04-30",9.9204,10.0486,9.4957,9.9284,841300.0],["2020-05-01",9.5678,9.664,9.1832,9.4877,1124800.0],["2020-05-04",9.0229,9.4076,8.8386,9.3675,788100.0],["2020-05-05",9.6079,9.8964,9.3355,9.4797,852600.0],["2020-05-06",8.9508,9.3595,8.6303,8.8386,1271600.0],["2020-05-07",8.9829,9.664,8.9027,9.3355,1300200.0],["2020-05-08",9.5678,10.0006,9.4877,9.688,727000.0],["2020-05-11",9.4557,9.5198,8.7825,9.1191,848500.0],["2020-05-12",9.2473,9.2473,8.438,8.6543,1033400.0],["2020-05-13",8.5021,8.5421,7.9732,8.2056,981200.0],["2020-05-14",7.9732,8.7264,7.6847,8.5261,938000.0],["2020-05-15",8.446,8.4861,7.9812,8.2617,1654700.0],["2020-05-18",8.7585,9.3915,8.5181,9.3194,978400.0],["2020-05-19",9.2473,9.3675,8.8947,9.1512,443000.0],["2020-05-20",9.2713,9.4156,9.1271,9.3034,631400.0],["2020-05-21",9.1672,9.5678,9.1672,9.3435,563400.0],["2020-05-22",9.3034,9.4076,8.8867,9.1351,581100.0],["2020-05-26",9.6159,10.1127,9.6159,9.8723,653900.0],["2020-05-27",10.1688,10.4413,9.8002,10.1769,752300.0],["2020-05-28",10.3612,10.4012,9.7041,9.8243,802800.0],["2020-05-29",9.6159,9.7842,9.3114,9.3996,1300500.0],["2020-06-01",9.4236,10.2329,9.3755,10.1368,973400.0],["2020-06-02",10.3852,10.7618,10.273,10.6657,1292600.0],["2020-06-03",11.0423,11.7555,11.0423,11.5631,1020000.0],["2020-06-04",11.475,12.1561,11.1865,11.9398,984200.0],["2020-06-05",12.7571,13.6065,12.7571,13.3822,2212300.0],["2020-06-08",13.7908,13.9431,13.31,13.4062,1049500.0],["2020-06-09",12.8693,12.9414,12.3084,12.6209,803400.0],["2020-06-10",12.4606,12.5969,11.4349,11.6353,753300.0],["2020-06-11",10.9782,11.1625,10.3692,10.3692,712100.0],["2020-06-12",11.0182,11.4029,10.6737,11.3628,1060200.0],["2020-06-15",10.7298,11.6833,10.6817,11.451,1179300.0],["2020-06-16",12.1241,12.1882,11.6112,11.8997,894200.0],["2020-06-17",11.9077,11.9398,11.1705,11.1785,1011400.0],["2020-06-18",10.9141,11.2827,10.842,11.0904,550200.0],["2020-06-19",11.2907,11.2907,10.4413,10.6496,2345900.0],["2020-06-22",10.5214,10.7298,10.3211,10.5615,680500.0],["2020-06-23",10.7298,10.874,10.297,10.5775,868400.0],["2020-06-24",10.3451,10.4894,9.5518,9.9124,738900.0],["2020-06-25",9.7762,10.241,9.64,10.2329,913700.0],["2020-06-26",10.1047,10.249,9.8082,10.2329,1444400.0],["2020-06-29",10.4172,10.7137,10.1688,10.6096,1308600.0],["2020-06-30",10.5374,10.7378,10.249,10.4012,863100.0],["2020-07-01",10.4092,10.7378,10.3371,10.4653,451800.0],["2020-07-02",10.9141,11.0583,10.3371,10.3852,463200.0],["2020-07-06",10.6977,10.882,10.3131,10.6336,650400.0],["2020-07-07",10.4172,10.4333,10.0967,10.2971,869100.0],["2020-07-08",10.2009,10.3531,9.8002,10.2009,891900.0],["2020-07-09",10.0967,10.1769,9.4957,9.6079,1136300.0],["2020-07-10",9.5678,9.9364,9.4557,9.8002,581700.0],["2020-07-13",9.9445,9.9445,9.5198,9.5518,885000.0],["2020-07-14",9.5678,9.8403,9.4316,9.5598,819700.0],["2020-07-15",9.7842,10.0166,9.7041,9.9044,676900.0],["2020-07-16",9.7922,9.8163,9.5358,9.7602,716700.0],["2020-07-17",9.7762,9.8483,9.5839,9.672,789300.0],["2020-07-20",9.6239,9.6239,9.1912,9.4076,799000.0],["2020-07-21",9.5278,9.7201,9.4637,9.6079,582200.0],["2020-07-22",9.4476,9.7682,9.3435,9.7441,525000.0],["2020-07-23",9.7121,9.8002,9.4797,9.68,520400.0],["2020-07-24",9.6319,9.688,9.3274,9.3675,480700.0],["2020-07-27",9.2714,9.4557,9.039,9.4396,431200.0],["2020-07-28",9.3675,9.9124,9.3595,9.7922,505300.0],["2020-07-29",9.8403,10.0326,9.6159,10.0246,1504000.0],["2020-07-30",9.7361,9.9044,9.5999,9.8323,281500.0],["2020-07-31",9.7361,9.7521,9.2794,9.648,574000.0],["2020-08-03",9.5839,9.5839,9.2233,9.3916,427100.0],["2020-08-04",9.3595,9.8804,9.3595,9.8323,517700.0],["2020-08-05",9.9525,9.9605,9.672,9.8563,299400.0],["2020-08-06",10.241,10.241,9.7361,9.8483,315300.0],["2020-08-07",9.7121,10.1608,9.664,10.1368,377900.0],["2020-08-10",10.265,10.6416,10.1608,10.289,451200.0],["2020-08-11",10.5294,10.7778,10.3772,10.4493,469400.0],["2020-08-12",10.6176,10.6176,10.3051,10.5134,434700.0],["2020-08-13",10.4092,10.6096,10.3131,10.3451,679100.0],["2020-08-14",10.241,10.4894,10.1368,10.4092,491900.0],["2020-08-17",10.3692,10.5455,10.1127,10.5455,652300.0],["2020-08-18",10.4894,10.4974,9.7521,9.8804,625500.0],["2020-08-19",9.9284,9.9525,9.3996,9.4316,1006200.0],["2020-08-20",9.2393,9.7521,9.2393,9.4476,430600.0],["2020-08-21",9.3595,9.4717,9.1512,9.1832,475100.0],["2020-08-24",9.2633,9.656,9.079,9.64,480600.0],["2020-08-25",9.7121,9.8483,9.5438,9.7121,324100.0],["2020-08-26",9.64,9.7201,9.2393,9.2954,215100.0],["2020-08-27",9.2874,9.64,9.2874,9.4316,270000.0],["2020-08-28",9.3515,9.5678,9.079,9.2713,341000.0],["2020-08-31",9.1832,9.2153,8.9348,9.087,1064600.0],["2020-09-01",8.9909,9.1111,8.8707,9.063,580500.0],["2020-09-02",9.063,9.1912,8.9108,9.1912,641200.0],["2020-09-03",9.2233,9.5278,9.2233,9.5198,947500.0],["2020-09-04",9.648,9.7922,9.5037,9.7441,1001000.0],["2020-09-08",9.7121,9.7441,9.5358,9.7121,1133600.0],["2020-09-09",9.8002,9.8483,9.4717,9.5037,794000.0],["2020-09-10",9.4557,9.4797,8.9909,9.1752,841000.0],["2020-09-11",9.2313,9.2313,8.8787,8.9749,553400.0],["2020-09-14",9.0229,9.3996,8.9829,9.3755,402200.0],["2020-09-15",9.4236,9.8243,9.4236,9.7922,460900.0],["2020-09-16",9.8483,10.0246,9.656,9.9204,613800.0],["2020-09-17",9.8082,9.8884,9.6159,9.7041,479700.0],["2020-09-18",9.9445,9.9445,9.3835,9.5037,2219000.0],["2020-09-21",9.2233,9.2233,8.6704,9.071,1766800.0],["2020-09-22",9.0951,9.3515,8.7505,8.7585,951700.0],["2020-09-23",8.7585,8.8947,8.0613,8.0774,872700.0],["2020-09-24",8.0533,8.3979,7.9171,8.1735,620100.0],["2020-09-25",8.1335,8.3258,8.0774,8.2136,885200.0],["2020-09-28",8.4059,8.6063,8.3578,8.438,1106200.0],["2020-09-29",8.4219,8.4219,7.9892,8.2857,880900.0],["2020-09-30",8.3338,8.5742,8.2617,8.4139,1245400.0],["2020-10-01",8.3899,8.6864,8.3178,8.5421,1371500.0],["2020-10-02",8.3017,8.9428,8.3017,8.9188,1257300.0],["2020-10-05",8.9027,8.9749,8.5742,8.6944,631600.0],["2020-10-06",8.7986,8.8867,8.5902,8.7024,1214400.0],["2020-10-07",8.7665,8.8066,8.4059,8.43,1032100.0],["2020-10-08",8.5181,8.6463,8.4219,8.5822,1239700.0],["2020-10-09",8.6704,8.7024,8.3418,8.454,703600.0],["2020-10-12",8.43,8.5662,8.2617,8.5261,620200.0],["2020-10-13",8.3899,8.4861,8.1815,8.3017,775200.0],["2020-10-14",8.1495,8.3338,8.0774,8.1815,856400.0],["2020-10-15",8.1014,8.2857,8.0854,8.1896,682700.0],["2020-10-16",8.1335,8.2216,7.837,7.9251,914300.0],["2020-10-19",7.9572,8.0613,7.7568,7.7568,709300.0],["2020-10-20",7.861,8.0213,7.861,7.9652,875200.0],["2020-10-21",7.9812,8.0133,7.7568,7.9251,1176200.0],["2020-10-22",7.8851,8.1495,7.877,8.1094,1032800.0],["2020-10-23",8.1976,8.478,8.1976,8.462,679400.0],["2020-10-26",8.3498,8.3498,8.0774,8.2056,801400.0],["2020-10-27",8.1976,8.3659,7.853,7.853,454600.0],["2020-10-28",7.7168,7.7729,7.4283,7.4443,635500.0],["2020-10-29",7.3642,7.6687,7.2921,7.5725,802200.0],["2020-10-30",7.4844,7.6607,7.3642,7.4764,399100.0],["2020-11-02",7.6286,7.6527,7.4203,7.6206,388300.0],["2020-11-03",7.7809,8.1655,7.7729,8.1014,777200.0],["2020-11-04",7.9972,7.9972,7.4844,7.7649,825000.0],["2020-11-05",7.7488,7.9812,7.7007,7.9492,766600.0],["2020-11-06",7.9972,8.0774,7.4844,7.5806,627100.0],["2020-11-09",8.3258,10.5455,8.3258,10.1288,1583000.0],["2020-11-10",10.2329,11.0102,10.1127,10.9782,1270400.0],["2020-11-11",10.898,11.0503,10.281,10.6016,754000.0],["2020-11-12",10.3852,10.4894,9.9445,10.1688,969800.0],["2020-11-13",10.281,10.858,10.281,10.7939,688600.0],["2020-11-16",11.6273,11.7875,11.2025,11.3628,800700.0],["2020-11-17",11.1384,11.5151,10.9782,11.5071,1093000.0],["2020-11-18",11.6192,11.8276,11.1384,11.1465,1062900.0],["2020-11-19",11.0743,11.4109,10.8259,11.3949,581300.0],["2020-11-20",11.2907,11.6593,11.1545,11.6593,1077000.0],["2020-11-23",11.8917,12.2202,11.7474,11.9638,868900.0],["2020-11-24",12.5808,12.6529,12.1561,12.1641,795800.0],["2020-11-25",12.1481,12.1641,11.7955,12.092,1091000.0],["2020-11-27",11.9959,12.084,11.6112,11.8276,307500.0],["2020-11-30",11.7074,11.7715,11.2266,11.3788,1236500.0],["2020-12-01",11.5872,11.9638,11.475,11.5792,706200.0],["2020-12-02",11.499,12.06,11.3548,11.8837,696000.0],["2020-12-03",11.9077,12.108,11.7635,11.9798,825400.0],["2020-12-04",12.1722,12.4286,12.1561,12.3404,504500.0],["2020-12-07",12.2683,12.2683,11.7074,11.7314,361100.0],["2020-12-08",11.5712,11.8837,11.5712,11.7234,515900.0],["2020-12-09",11.8196,11.9718,11.6833,11.8596,553500.0],["2020-12-10",11.7715,11.8677,11.7154,11.8116,317300.0],["2020-12-11",11.6192,11.8035,11.459,11.6353,385300.0],["2020-12-14",12.4767,12.4767,11.6513,11.7234,723800.0],["2020-12-15",11.8596,12.1401,11.6192,12.1401,558700.0],["2020-12-16",12.1401,12.1722,11.7795,11.9478,511200.0],["2020-12-17",11.9798,12.0439,11.6833,11.9959,402400.0],["2020-12-18",12.068,12.1802,11.5471,11.7635,2872600.0],["2020-12-21",11.4029,11.6192,11.1625,11.2266,755300.0],["2020-12-22",11.2506,11.2506,11.0583,11.1384,492300.0],["2020-12-23",11.2346,11.467,11.0503,11.1865,733700.0],["2020-12-24",11.1945,11.2106,10.9061,11.1865,481800.0],["2020-12-28",11.2506,11.4349,11.1465,11.3308,509800.0],["2020-12-29",11.483,11.5712,11.0343,11.2186,473300.0],["2020-12-30",11.2186,11.459,11.1224,11.2346,344700.0],["2020-12-31",11.2667,11.4429,11.0904,11.3708,408200.0],["2021-01-04",11.4189,11.4189,10.8019,10.9782,598800.0],["2021-01-05",10.9702,11.2106,10.898,11.0823,347900.0],["2021-01-06",11.2667,11.9157,11.2426,11.8276,749300.0],["2021-01-07",11.8035,11.9638,11.5952,11.7475,336800.0],["2021-01-08",11.8196,11.8757,11.5471,11.7314,524500.0],["2021-01-11",11.6353,11.7314,11.4189,11.499,397800.0],["2021-01-12",11.483,11.7635,11.4269,11.7555,522400.0],["2021-01-13",12.3244,12.6369,11.8436,12.06,616500.0],["2021-01-14",12.1481,12.9014,12.1481,12.6209,1025700.0],["2021-01-15",12.4126,12.7171,12.3004,12.6049,667600.0],["2021-01-19",12.2763,12.5888,12.0279,12.2523,558700.0],["2021-01-20",12.2443,12.6369,12.1561,12.4286,316700.0],["2021-01-21",12.3404,12.3645,11.8917,11.9558,429100.0],["2021-01-22",11.7635,12.092,11.5231,12.092,770000.0],["2021-01-25",11.9959,12.7892,11.8677,12.3645,885000.0],["2021-01-26",12.4927,12.7571,12.3484,12.3885,425700.0],["2021-01-27",12.2042,12.677,12.1561,12.3404,542200.0],["2021-01-28",12.4366,12.7251,12.1802,12.2843,736000.0],["2021-01-29",12.2122,12.2443,11.467,11.6192,963700.0],["2021-02-01",11.6833,11.6914,11.2506,11.6273,565100.0],["2021-02-02",11.7475,11.7475,11.4109,11.6192,546500.0],["2021-02-03",11.5311,11.7955,11.2827,11.7955,629400.0],["2021-02-04",11.8196,12.2523,11.8196,12.068,528800.0],["2021-02-05",12.2443,12.2763,11.9638,12.1,339200.0],["2021-02-08",12.1722,12.2763,12.0119,12.1882,322500.0],["2021-02-09",12.2443,12.4045,12.0199,12.3164,518400.0],["2021-02-10",12.4446,12.709,12.3404,12.4767,760500.0],["2021-02-11",12.653,13.4222,12.4767,13.3581,1136200.0],["2021-02-12",13.4062,14.3918,13.2539,14.3918,2142000.0],["2021-02-16",14.48,14.5841,14.1033,14.5841,1804300.0],["2021-02-17",14.5521,14.7925,14.2796,14.6963,1033700.0],["2021-02-18",14.496,14.8486,14.4399,14.6563,854500.0],["2021-02-19",14.7685,14.9688,14.3437,14.7364,1458100.0],["2021-02-22",14.7845,15.081,14.6883,14.9848,1233300.0],["2021-02-23",15.1451,15.5938,14.9127,15.3855,1330600.0],["2021-02-24",15.4496,15.9224,15.2492,15.8903,1167000.0],["2021-02-25",15.9865,16.0265,15.1371,15.1611,780400.0],["2021-02-26",15.1531,15.3454,14.8566,15.1531,1210100.0],["2021-03-01",15.4977,15.6259,15.2332,15.3374,747200.0],["2021-03-02",15.2733,15.3294,14.6723,14.8967,461900.0],["2021-03-03",14.9207,15.8743,14.9207,15.698,1137600.0],["2021-03-04",15.7461,16.0506,15.113,15.6419,688300.0],["2021-03-05",15.9384,15.9544,15.4015,15.7701,1063400.0],["2021-03-08",15.8903,16.8759,15.6579,16.6596,1521000.0],["2021-03-09",16.6436,16.6436,15.9624,16.323,917900.0],["2021-03-10",16.3551,16.8679,16.0426,16.6355,780500.0],["2021-03-11",16.6596,16.7958,16.315,16.3791,680500.0],["2021-03-12",16.4833,16.9721,16.331,16.9561,477000.0],["2021-03-15",16.8759,17.2766,16.5314,17.1404,765500.0],["2021-03-16",17.0763,17.0763,16.3391,16.4593,444100.0],["2021-03-17",16.3951,16.8519,16.315,16.5794,579100.0],["2021-03-18",16.5955,17.0362,16.3551,16.4032,831200.0],["2021-03-19",15.8022,16.2669,15.6098,15.6579,1334900.0],["2021-03-22",15.5938,15.706,15.1851,15.5538,723800.0],["2021-03-23",15.4015,15.5858,14.9528,15.1771,904900.0],["2021-03-24",15.4095,15.8342,15.113,15.1451,639700.0],["2021-03-25",15.0329,15.6099,14.8646,15.4816,508600.0],["2021-03-26",15.6659,15.8342,15.4336,15.698,471200.0],["2021-03-29",15.6018,15.8743,15.1851,15.2012,516900.0],["2021-03-30",15.2739,15.702,15.2739,15.5485,964200.0],["2021-03-31",15.4758,15.6454,15.2739,15.3223,971900.0],["2021-04-01",15.4839,15.8877,15.3062,15.8877,643300.0],["2021-04-05",16.0654,16.1462,15.6939,15.8473,589400.0],["2021-04-06",15.8312,16.2027,15.7262,16.1462,644700.0],["2021-04-07",16.1623,16.2916,15.7666,16.0089,566100.0],["2021-04-08",15.9927,16.1139,15.815,15.9927,537000.0],["2021-04-09",16.0654,16.1139,15.8716,15.8716,321400.0],["2021-04-12",15.8635,15.912,15.6696,15.8473,624900.0],["2021-04-13",15.9039,16.1947,15.7343,16.0977,601300.0],["2021-04-14",16.0816,16.34,15.7666,15.8231,404900.0],["2021-04-15",15.9927,16.34,15.8958,16.3239,295000.0],["2021-04-16",16.5177,16.5339,16.2431,16.34,338600.0],["2021-04-19",16.2835,16.4531,16.1058,16.4289,381700.0],["2021-04-20",16.3239,16.6631,16.1543,16.2835,434400.0],["2021-04-21",16.2835,16.7924,16.1462,16.6227,288800.0],["2021-04-22",16.7277,16.8812,16.4693,16.6389,435500.0],["2021-04-23",16.752,16.962,16.6631,16.9054,492100.0],["2021-04-26",17.0508,17.0508,16.7358,16.8085,588100.0],["2021-04-27",16.9458,17.1478,16.7035,16.9781,384000.0],["2021-04-28",17.0266,17.2689,16.962,17.1074,674400.0],["2021-04-29",17.4062,17.6243,16.9216,17.2447,787200.0],["2021-04-30",17.1316,17.3739,16.8731,16.8731,905800.0],["2021-05-03",17.0993,17.3093,16.962,17.1639,1097600.0],["2021-05-04",17.2124,17.3497,16.8651,17.2043,857000.0],["2021-05-05",17.1397,17.2043,16.7924,16.9943,711300.0],["2021-05-06",17.067,17.5032,16.8408,17.4789,625600.0],["2021-05-07",17.4305,17.802,17.2851,17.7374,577100.0],["2021-05-10",17.8343,18.0039,17.5678,17.5678,534900.0],["2021-05-11",17.2124,17.3012,16.8004,17.2366,647800.0],["2021-05-12",17.2124,17.3254,16.2593,16.4047,639500.0],["2021-05-13",16.3885,17.0185,16.3885,16.9135,619100.0],["2021-05-14",17.0508,17.2124,16.9378,17.2043,322200.0],["2021-05-17",17.1881,17.3012,17.0104,17.2608,288900.0],["2021-05-18",17.2689,17.3578,16.9862,17.0104,534500.0],["2021-05-19",16.9054,17.172,16.5177,17.172,547600.0],["2021-05-20",17.1801,17.1801,16.7681,17.0831,431800.0],["2021-05-21",17.1074,17.2689,16.8651,16.9297,431800.0],["2021-05-24",16.9943,17.4466,16.8651,17.3416,343900.0],["2021-05-25",17.4062,17.6566,16.8731,16.8893,504300.0],["2021-05-26",16.9135,17.4547,16.8247,17.382,459600.0],["2021-05-27",17.6324,17.6647,17.4143,17.4305,359600.0],["2021-05-28",17.487,17.6082,17.3335,17.5274,477100.0],["2021-06-01",17.6889,18.012,17.4708,17.8101,833400.0],["2021-06-02",17.8989,18.0362,17.6728,18.0201,1202000.0],["2021-06-03",17.9878,18.0766,17.6889,17.8343,1306700.0],["2021-06-04",17.8262,17.9635,17.3578,17.5597,675100.0],["2021-06-07",17.6001,17.9635,17.5597,17.8182,694200.0],["2021-06-08",18.0282,18.4401,17.9555,18.2947,1742800.0],["2021-06-09",18.3109,18.5532,18.1897,18.3916,820900.0],["2021-06-10",18.4159,18.4724,18.222,18.2705,430700.0],["2021-06-11",18.222,18.3028,18.0039,18.1897,624300.0],["2021-06-14",18.1897,18.3351,17.9797,18.117,368600.0],["2021-06-15",18.0201,18.117,17.7455,17.7939,920900.0],["2021-06-16",17.7455,17.8101,17.5597,17.6485,614900.0],["2021-06-17",17.6647,17.6808,16.962,17.3174,769600.0],["2021-06-18",17.172,17.2851,16.9539,17.0185,974200.0],["2021-06-21",17.1881,17.6566,17.0024,17.5758,407700.0],["2021-06-22",17.4708,17.4951,17.2447,17.3335,256000.0],["2021-06-23",17.2689,17.6082,17.2608,17.4062,597900.0],["2021-06-24",17.8262,17.8989,17.5032,17.7535,725400.0],["2021-06-25",17.7535,17.9878,17.6808,17.8989,1115100.0],["2021-06-28",17.8424,17.8424,17.4305,17.7212,740100.0],["2021-06-29",17.7456,18.0547,17.5992,17.8188,565300.0],["2021-06-30",17.7375,18.0384,17.705,17.8595,665200.0],["2021-07-01",17.8676,18.3475,17.77,18.1929,485900.0],["2021-07-02",18.3068,18.3719,18.0059,18.0953,433000.0],["2021-07-06",18.0953,18.1685,17.4691,17.9246,696200.0],["2021-07-07",17.8107,17.8758,17.1845,17.3634,968700.0],["2021-07-08",17.095,17.339,16.786,17.1031,932700.0],["2021-07-09",17.3146,17.8107,17.1763,17.77,764200.0],["2021-07-12",17.6318,18.38,17.583,18.3719,836200.0],["2021-07-13",18.3556,18.3556,17.6968,17.7456,723500.0],["2021-07-14",17.8026,18.0547,17.7212,17.8026,618400.0],["2021-07-15",17.648,17.7944,17.2983,17.4854,825400.0],["2021-07-16",17.648,17.7619,17.2251,17.2495,669100.0],["2021-07-19",16.729,17.1275,16.0784,16.3793,771600.0],["2021-07-20",16.4363,17.3227,16.3468,17.1682,768100.0],["2021-07-21",17.3797,17.7782,17.3065,17.6318,642900.0],["2021-07-22",17.4854,17.5179,16.9486,16.9974,278000.0],["2021-07-23",17.1032,17.2495,16.7941,17.0544,551900.0],["2021-07-26",17.1519,17.4529,16.9812,17.2333,296300.0],["2021-07-27",17.03,17.2902,16.8917,17.1438,291700.0],["2021-07-28",17.2658,17.3797,16.8022,17.217,332200.0],["2021-07-29",17.095,17.7294,16.6558,17.2658,620000.0],["2021-07-30",17.2902,17.6806,17.0787,17.4041,636700.0],["2021-08-02",17.4285,17.8351,17.1031,17.1438,548000.0],["2021-08-03",17.3146,17.3146,16.8429,17.1438,616300.0],["2021-08-04",16.9161,17.3065,16.7453,16.7697,334500.0],["2021-08-05",16.8754,17.4285,16.8754,17.4122,534200.0],["2021-08-06",17.6724,17.8514,17.5098,17.77,454400.0],["2021-08-09",17.583,17.583,17.2902,17.3553,331000.0],["2021-08-10",17.3797,17.6318,17.2577,17.461,223500.0],["2021-08-11",17.3634,17.6968,17.2007,17.5992,300600.0],["2021-08-12",17.7294,17.7456,17.2902,17.4285,333400.0],["2021-08-13",17.4773,17.5342,17.3471,17.4203,286900.0],["2021-08-16",17.2333,17.5342,16.9974,17.0625,346700.0],["2021-08-17",16.8998,16.9893,16.42,16.6802,531600.0],["2021-08-18",16.6314,16.908,16.5176,16.664,366300.0],["2021-08-19",16.5583,16.6477,16.2248,16.5745,369600.0],["2021-08-20",16.5176,16.8998,16.3631,16.7534,564200.0],["2021-08-23",16.8917,16.9812,16.6802,16.7778,326800.0],["2021-08-24",16.8754,17.0787,16.6802,17.0625,390600.0],["2021-08-25",17.1275,17.4366,16.8754,17.1926,320400.0],["2021-08-26",17.1357,17.2495,16.9486,16.9974,350500.0],["2021-08-27",17.0869,17.648,17.0137,17.4447,566300.0],["2021-08-30",17.5504,17.5504,17.0543,17.2658,446800.0],["2021-08-31",17.2577,17.3715,17.1601,17.2577,652900.0],["2021-09-01",17.339,17.4691,17.1357,17.4285,818400.0],["2021-09-02",17.5179,17.5179,17.2902,17.4447,527300.0],["2021-09-03",17.3797,17.4691,17.0787,17.3797,391800.0],["2021-09-07",17.4122,17.4854,17.0625,17.2007,273900.0],["2021-09-08",17.1031,17.3553,16.9649,16.9974,529000.0],["2021-09-09",16.9893,17.1194,16.6965,16.7128,719800.0],["2021-09-10",16.8917,16.9405,16.2899,16.2899,471100.0],["2021-09-13",16.4525,16.9242,16.4444,16.8836,572200.0],["2021-09-14",17.0462,17.0462,16.6802,16.7941,315900.0],["2021-09-15",16.6559,16.9812,16.5989,16.8592,316900.0],["2021-09-16",16.8185,17.1438,16.8185,16.9324,332800.0],["2021-09-17",16.973,17.1357,16.4688,16.4688,1128300.0],["2021-09-20",16.0947,16.4119,15.989,16.3387,463500.0],["2021-09-21",16.5176,16.6071,16.3224,16.3305,333400.0],["2021-09-22",16.4932,16.7128,16.3549,16.5583,277200.0],["2021-09-23",16.6315,16.9568,16.6315,16.7616,270000.0],["2021-09-24",16.7372,16.7778,16.5339,16.6152,287400.0],["2021-09-27",16.6558,16.9812,16.4444,16.4932,557800.0],["2021-09-28",16.4932,16.8998,16.2899,16.8104,800300.0],["2021-09-29",16.9742,17.3347,16.7776,17.2527,738600.0],["2021-09-30",17.3019,17.3019,16.6875,16.7203,500700.0],["2021-10-01",16.8349,17.5886,16.8268,17.4494,620400.0],["2021-10-04",17.4657,17.7934,17.4576,17.7279,588900.0],["2021-10-05",17.777,17.777,17.2773,17.2855,534300.0],["2021-10-06",17.0889,17.4985,16.8841,17.4248,769300.0],["2021-10-07",17.5804,17.8426,17.4494,17.7115,379000.0],["2021-10-08",17.7115,17.8672,17.5067,17.6542,239900.0],["2021-10-11",17.6542,17.9327,17.4494,17.777,334700.0],["2021-10-12",17.8262,18.0883,17.6296,18.0146,294100.0],["2021-10-13",17.9491,18.3013,17.818,18.285,401900.0],["2021-10-14",18.4816,18.5143,18.285,18.457,574000.0],["2021-10-15",18.8338,18.842,18.3341,18.3751,596600.0],["2021-10-18",18.4406,18.711,18.244,18.711,464800.0],["2021-10-19",18.7765,18.842,18.3013,18.4488,602000.0],["2021-10-20",18.3915,18.6782,18.203,18.6536,802600.0],["2021-10-21",18.6045,18.8011,18.4406,18.457,1264900.0],["2021-10-22",18.4242,18.6782,18.285,18.4652,514700.0],["2021-10-25",18.4734,18.5635,18.3341,18.498,536900.0],["2021-10-26",18.5389,18.629,18.4242,18.4816,668700.0],["2021-10-27",16.7858,18.2768,16.7858,17.9737,1170200.0],["2021-10-28",18.0228,18.0228,17.6378,17.7361,677800.0],["2021-10-29",17.6787,17.8262,17.4903,17.5149,857800.0],["2021-11-01",17.4412,18.0884,17.2527,17.9982,635000.0],["2021-11-02",18.2932,18.2932,17.9491,18.0556,497800.0],["2021-11-03",17.9573,18.7519,17.9573,18.629,623500.0],["2021-11-04",18.7519,18.842,18.2522,18.3505,569900.0],["2021-11-05",18.7191,19.0878,18.6864,18.9239,647300.0],["2021-11-08",18.9567,19.1124,18.3669,18.498,499600.0],["2021-11-09",18.3751,18.5635,18.3341,18.3915,614900.0],["2021-11-10",18.3259,18.6864,18.3259,18.5635,410300.0],["2021-11-11",18.6045,18.7273,18.4488,18.7028,342500.0],["2021-11-12",18.6946,18.6946,18.2194,18.2686,387100.0],["2021-11-15",18.3341,18.457,18.2276,18.3997,446500.0],["2021-11-16",18.4078,18.4078,17.9491,18.2194,493500.0],["2021-11-17",18.1293,18.2768,17.777,18.2358,384600.0],["2021-11-18",18.285,18.4488,18.2194,18.3751,421300.0],["2021-11-19",18.1293,18.2194,17.99,18.1129,281700.0],["2021-11-22",18.1703,18.3915,17.8999,18.1948,322400.0],["2021-11-23",18.2194,18.3915,18.1621,18.1621,326500.0],["2021-11-24",18.0392,18.4652,18.0064,18.3833,289300.0],["2021-11-26",17.646,18.0965,16.8595,17.3592,319000.0],["2021-11-29",17.5722,17.6214,17.1462,17.4985,878300.0],["2021-11-30",17.1954,17.1954,16.5318,16.54,1557000.0],["2021-12-01",17.007,17.4412,16.2861,16.3025,619200.0],["2021-12-02",16.6138,17.3592,16.409,17.1872,556100.0],["2021-12-03",17.2282,17.4494,17.0234,17.2282,449700.0],["2021-12-06",17.6132,17.9818,17.351,17.8999,655700.0],["2021-12-07",18.1375,18.3177,17.8016,17.9737,447900.0],["2021-12-08",17.99,18.2604,17.8426,18.2276,358600.0],["2021-12-09",18.0392,18.1703,17.6869,17.7033,409000.0],["2021-12-10",17.8344,17.859,17.2446,17.5313,554400.0],["2021-12-13",17.3838,17.3838,16.8595,17.0807,500200.0],["2021-12-14",17.0807,17.3838,16.9496,17.0316,616400.0],["2021-12-15",16.9578,17.0479,16.5482,16.8595,960600.0],["2021-12-16",17.0397,17.1708,16.6957,16.7203,823700.0],["2021-12-17",16.3352,17.007,16.3352,16.7776,2237400.0],["2021-12-20",16.581,16.7776,16.1714,16.7284,662700.0],["2021-12-21",16.8595,17.5149,16.8595,17.4739,600800.0],["2021-12-22",17.5149,17.6378,17.3838,17.5067,414600.0],["2021-12-23",17.605,17.6705,17.3347,17.5149,288500.0],["2021-12-27",17.4739,17.6869,17.2609,17.6787,349800.0],["2021-12-28",17.6132,17.859,17.5395,17.8508,477800.0],["2021-12-29",17.9163,17.9163,17.646,17.8098,473600.0],["2021-12-30",17.8676,18.082,17.8263,17.9748,464600.0],["2021-12-31",17.8676,18.2305,17.7768,18.0078,617500.0],["2022-01-03",17.9913,18.4038,17.9501,18.148,370400.0],["2022-01-04",18.2223,18.643,18.1315,18.4862,513600.0],["2022-01-05",18.544,18.643,18.1975,18.2635,323300.0],["2022-01-06",18.4285,18.5852,18.2718,18.3543,363000.0],["2022-01-07",18.2635,18.5605,18.1315,18.3048,955800.0],["2022-01-10",18.2305,18.2965,18.016,18.181,376700.0],["2022-01-11",18.1563,18.1975,17.8016,18.0325,273700.0],["2022-01-12",18.0325,18.1645,17.9665,18.0738,354500.0],["2022-01-13",18.2223,18.676,18.2223,18.5687,343200.0],["2022-01-14",18.4697,18.5852,18.28,18.5275,494800.0],["2022-01-18",18.5192,18.577,17.95,17.9913,505400.0],["2022-01-19",18.049,18.082,17.1994,17.2736,350300.0],["2022-01-20",17.2159,17.7191,16.9272,16.9684,390800.0],["2022-01-21",16.9684,17.1334,16.6219,16.6384,579100.0],["2022-01-24",16.3167,16.6467,15.8878,16.5889,487600.0],["2022-01-25",16.0033,16.8694,16.0033,16.7292,470000.0],["2022-01-26",16.9437,17.1746,16.3662,16.4405,597900.0],["2022-01-27",16.556,16.7044,15.9043,16.1682,780300.0],["2022-01-28",16.1682,16.4075,15.6733,16.4075,535600.0],["2022-01-31",16.2672,16.4322,16.028,16.325,782000.0],["2022-02-01",16.3332,16.3415,15.83,16.1435,604100.0],["2022-02-02",16.1352,16.3002,16.0858,16.2342,419400.0],["2022-02-03",16.1765,16.2837,15.8218,15.8878,333700.0],["2022-02-04",15.7475,15.9703,15.3433,15.8135,502000.0],["2022-02-07",15.8383,16.0198,15.731,16.0033,467400.0],["2022-02-08",16.0033,16.2672,15.9373,16.2425,451400.0],["2022-02-09",16.358,16.5312,16.0858,16.4322,619600.0],["2022-02-10",16.1435,16.8364,16.1435,16.4982,926000.0],["2022-02-11",16.6054,16.8282,16.0693,16.3827,797300.0],["2022-02-14",16.391,16.4487,15.8218,16.0858,770300.0],["2022-02-15",16.2837,16.4735,16.226,16.3992,495100.0],["2022-02-16",16.6797,17.2984,16.457,17.2241,794100.0],["2022-02-17",17.1004,17.5128,17.1004,17.2736,485300.0],["2022-02-18",17.2819,17.8181,17.2819,17.5376,831600.0],["2022-02-22",17.5046,17.6531,17.2241,17.4386,817500.0],["2022-02-23",17.6201,17.7273,17.1911,17.2241,841600.0],["2022-02-24",16.8282,17.6036,16.7044,17.4798,1017600.0],["2022-02-25",17.6201,18.1315,17.6201,17.9665,776200.0],["2022-02-28",17.6366,18.0408,17.5623,17.6861,636700.0],["2022-03-01",17.6613,17.7851,17.3479,17.4881,888700.0],["2022-03-02",17.6118,18.016,17.5706,17.9253,464200.0],["2022-03-03",17.9665,18.1728,17.8263,18.1398,361400.0],["2022-03-04",17.9501,18.181,17.6531,18.1315,500700.0],["2022-03-07",18.1563,18.1563,17.5293,17.5376,483300.0],["2022-03-08",17.6118,18.0243,17.4221,17.8181,410800.0],["2022-03-09",18.148,18.3625,17.9088,17.9335,513800.0],["2022-03-10",17.6531,17.9913,17.5871,17.9583,546900.0],["2022-03-11",18.049,18.2718,17.7851,17.8016,504000.0],["2022-03-14",18.0325,18.1893,17.7026,17.7521,746800.0],["2022-03-15",17.8016,18.082,17.5871,17.7851,740000.0],["2022-03-16",17.8593,18.1315,17.4469,18.0903,860400.0],["2022-03-17",17.9336,18.3213,17.7933,18.1398,622700.0],["2022-03-18",18.247,18.247,18.016,18.148,1175700.0],["2022-03-21",18.1893,18.3048,17.8428,17.9583,404800.0],["2022-03-22",18.0903,18.3213,17.9336,18.0655,612500.0],["2022-03-23",17.9748,17.9748,17.6118,17.6448,417900.0],["2022-03-24",17.6861,17.8098,17.4469,17.5211,744900.0],["2022-03-25",17.5623,17.9418,17.5623,17.9253,698800.0],["2022-03-28",17.9748,17.9913,17.7438,17.8593,463800.0],["2022-03-29",18.115,18.6677,18.115,18.478,1248000.0],["2022-03-30",18.4863,18.5778,18.1454,18.2368,903200.0],["2022-03-31",18.2368,18.4281,17.9873,18.0206,960300.0],["2022-04-01",18.0871,18.1952,17.7878,18.0955,750500.0],["2022-04-04",18.0705,18.0705,17.5965,17.8377,653200.0],["2022-04-05",17.8127,18.0622,17.4302,17.4385,503200.0],["2022-04-06",17.372,17.6298,17.2389,17.5632,924000.0],["2022-04-07",17.5632,17.5799,17.0726,17.3221,942000.0],["2022-04-08",17.347,17.505,17.2472,17.2722,525100.0],["2022-04-11",17.2722,17.53,17.1391,17.214,613400.0],["2022-04-12",17.3138,17.6464,17.2888,17.4136,555800.0],["2022-04-13",17.4302,17.7795,17.3054,17.7129,380900.0],["2022-04-14",17.7545,17.8876,17.5882,17.6215,351600.0],["2022-04-18",17.5133,17.821,17.5133,17.663,444800.0],["2022-04-19",17.7296,18.0373,17.7296,17.8876,395400.0],["2022-04-20",18.0289,18.2618,18.0289,18.0871,356900.0],["2022-04-21",18.2202,18.3034,17.8127,17.8294,469300.0],["2022-04-22",17.7129,17.7545,17.4551,17.4884,564100.0],["2022-04-25",17.4052,17.5716,17.0892,17.4967,634900.0],["2022-04-26",17.3637,17.6048,17.3637,17.5466,827200.0],["2022-04-27",17.6048,17.6048,17.3304,17.4302,802100.0],["2022-04-28",17.5965,18.2119,17.347,18.0871,659000.0],["2022-04-29",17.9957,18.1953,17.3387,17.3969,1248800.0],["2022-05-02",17.4551,17.6214,16.6485,16.8896,568100.0],["2022-05-03",16.7982,17.3637,16.6568,17.2472,747100.0],["2022-05-04",17.2306,17.8543,17.1807,17.8044,1018700.0],["2022-05-05",17.6381,17.7878,16.898,17.1059,736700.0],["2022-05-06",16.9479,17.2306,16.6235,16.6818,779200.0],["2022-05-09",16.5154,16.557,15.9749,16.0747,548700.0],["2022-05-10",16.2161,16.4489,15.6339,15.7587,429000.0],["2022-05-11",15.8335,16.1828,15.5425,15.584,459700.0],["2022-05-12",15.6506,16.0082,15.4427,15.9915,531900.0],["2022-05-13",16.1329,16.3824,15.9915,16.3741,1025500.0],["2022-05-16",16.399,16.6235,16.2161,16.424,511500.0],["2022-05-17",16.6984,17.0643,16.6651,17.0144,424100.0],["2022-05-18",16.8564,16.9562,16.2327,16.3325,684800.0],["2022-05-19",16.1246,16.399,15.7421,15.7504,806800.0],["2022-05-20",15.9001,16.0082,14.8439,15.135,807000.0],["2022-05-23",15.3096,15.3845,14.9936,15.135,1367400.0],["2022-05-24",15.11,15.3512,14.6776,15.2431,1310800.0],["2022-05-25",15.1682,15.6173,15.1682,15.5924,1024900.0],["2022-05-26",15.8252,16.3242,15.7753,16.2244,1196800.0],["2022-05-27",16.4156,16.715,16.266,16.6235,516900.0],["2022-05-31",16.4406,16.5903,16.2992,16.3491,781300.0],["2022-06-01",16.4489,16.4905,15.7753,16.2161,936400.0],["2022-06-02",16.1579,16.3242,16.0165,16.2909,667700.0],["2022-06-03",16.2909,16.3325,15.9749,16.0913,593800.0],["2022-06-06",16.2826,16.5154,15.9333,16.083,930100.0],["2022-06-07",15.9499,16.3491,15.7919,16.3491,647800.0],["2022-06-08",16.1662,16.3075,15.9167,16.0664,629500.0],["2022-06-09",16.0082,16.0082,15.3429,15.3845,521400.0],["2022-06-10",15.135,15.3595,14.8772,14.8772,669900.0],["2022-06-13",14.5279,14.6277,13.6797,13.7213,746700.0],["2022-06-14",13.7961,13.7961,13.1807,13.3803,963400.0],["2022-06-15",13.4635,13.7379,13.2722,13.4968,1238700.0],["2022-06-16",13.214,13.3637,12.9396,13.1974,1075000.0],["2022-06-17",13.3471,13.5882,13.1059,13.214,3167800.0],["2022-06-21",13.3471,13.5134,13.0726,13.0893,1126000.0],["2022-06-22",12.8814,13.2639,12.7816,12.9728,1194700.0],["2022-06-23",12.9562,13.2556,12.9146,13.2057,1636100.0],["2022-06-24",13.3138,13.6132,13.2722,13.4635,2381400.0],["2022-06-27",13.5466,13.7379,13.372,13.688,1208000.0],["2022-06-28",13.871,14.029,13.4635,13.4801,878200.0],["2022-06-29",13.4044,13.5138,13.1774,13.3372,837000.0],["2022-06-30",12.7233,13.2531,12.5299,13.1353,1925000.0],["2022-07-01",13.1353,13.6483,13.1101,13.5894,1491000.0],["2022-07-05",13.4044,13.4801,13.1101,13.4801,817700.0],["2022-07-06",13.4549,13.6399,13.1353,13.2363,761800.0],["2022-07-07",13.3624,13.4297,13.2194,13.2783,503400.0],["2022-07-08",13.2615,13.3456,13.026,13.1942,415400.0],["2022-07-11",13.0428,13.2362,12.9251,13.2278,999200.0],["2022-07-12",13.1185,13.6399,13.0933,13.5978,515100.0],["2022-07-13",13.4633,13.5726,13.3035,13.3708,951000.0],["2022-07-14",13.0933,13.2699,13.0176,13.1269,802300.0],["2022-07-15",13.4044,13.5053,13.1522,13.4549,740500.0],["2022-07-18",13.6063,13.8081,13.5642,13.7576,928800.0],["2022-07-19",13.951,14.1697,13.8585,14.0604,687500.0],["2022-07-20",14.0267,14.237,13.909,14.1108,789300.0],["2022-07-21",14.0015,14.1192,13.6988,14.1192,603600.0],["2022-07-22",14.2033,14.279,13.8669,13.9595,681200.0],["2022-07-25",14.0099,14.0772,13.8585,14.0183,650400.0],["2022-07-26",13.9931,14.0267,13.7324,13.7913,546500.0],["2022-07-27",13.9342,14.1697,13.7997,14.094,585400.0],["2022-07-28",14.2033,14.3547,14.0772,14.3547,551900.0],["2022-07-29",14.3379,14.4724,14.237,14.4051,651000.0],["2022-08-01",14.2706,14.464,14.0772,14.3715,499700.0],["2022-08-02",14.4051,14.4388,14.0604,14.0688,503700.0],["2022-08-03",14.0351,14.237,13.5642,13.724,1997100.0],["2022-08-04",13.6231,13.8165,13.4717,13.6483,987100.0],["2022-08-05",13.6399,13.6483,13.4213,13.6231,422700.0],["2022-08-08",13.7744,14.1024,13.7744,13.9426,668800.0],["2022-08-09",13.9679,13.9679,13.6399,13.8501,535600.0],["2022-08-10",14.1697,14.422,14.0604,14.3547,711900.0],["2022-08-11",14.5733,14.7752,14.4556,14.5649,834500.0],["2022-08-12",14.6911,14.9854,14.649,14.9686,587400.0],["2022-08-15",14.977,15.0106,14.834,14.977,434300.0],["2022-08-16",14.9686,15.2293,14.8677,15.1956,924200.0],["2022-08-17",15.0022,15.019,14.7667,14.8004,444000.0],["2022-08-18",14.7331,14.9433,14.7331,14.8592,404500.0],["2022-08-19",14.7583,14.792,14.3295,14.4556,447400.0],["2022-08-22",14.2117,14.2201,13.9847,14.0099,662700.0],["2022-08-23",14.0267,14.1781,13.8838,13.9679,369400.0],["2022-08-24",13.909,14.1276,13.909,13.9679,277000.0],["2022-08-25",13.9174,14.2874,13.9174,14.2454,371300.0],["2022-08-26",14.3126,14.3126,13.8249,13.9595,429400.0],["2022-08-29",13.8333,13.8922,13.6483,13.6819,567500.0],["2022-08-30",13.766,13.8333,13.6063,13.6315,391700.0],["2022-08-31",13.7408,13.7744,13.3792,13.396,992700.0],["2022-09-01",13.2194,13.3372,13.0512,13.2783,602300.0],["2022-09-02",13.4381,13.4969,13.2447,13.3456,593900.0],["2022-09-06",13.4717,13.5306,13.2026,13.3708,555100.0],["2022-09-07",13.2783,13.6315,13.2783,13.6315,501600.0],["2022-09-08",13.5054,13.7744,13.3876,13.6063,416000.0],["2022-09-09",13.7072,13.9258,13.6567,13.8417,469200.0],["2022-09-12",13.951,14.094,13.8333,13.8754,609500.0],["2022-09-13",13.5979,13.6315,12.9924,13.0681,594500.0],["2022-09-14",13.0008,13.0176,12.656,12.841,481100.0],["2022-09-15",12.7737,12.9335,12.6728,12.6728,465800.0],["2022-09-16",12.5719,12.8999,12.4458,12.8915,994900.0],["2022-09-19",13.1858,13.1858,12.7821,12.9924,543300.0],["2022-09-20",12.8326,12.8326,12.5635,12.7233,358800.0],["2022-09-21",12.8662,12.8662,12.4205,12.4205,411500.0],["2022-09-22",12.4205,12.4205,11.916,11.9412,644000.0],["2022-09-23",11.7478,11.7983,11.4282,11.5628,1098000.0],["2022-09-26",11.4451,11.4787,10.705,10.8564,754700.0],["2022-09-27",10.9657,11.0582,10.7555,10.8144,801200.0],["2022-09-28",10.9321,11.2685,10.8396,11.1592,1006400.0],["2022-09-29",10.9631,11.1165,10.4857,10.6477,576400.0],["2022-09-30",10.6562,10.8523,10.5795,10.7585,1063900.0],["2022-10-03",10.9887,11.0313,10.6477,10.9546,654600.0],["2022-10-04",11.1251,11.4575,11.1251,11.4234,644600.0],["2022-10-05",11.1592,11.287,10.8693,11.2529,826600.0],["2022-10-06",11.1336,11.3126,10.8949,10.9034,803200.0],["2022-10-07",10.7926,10.9205,10.5368,10.6306,645500.0],["2022-10-10",10.6988,10.8182,10.6221,10.6391,475600.0],["2022-10-11",10.6136,10.9887,10.5624,10.9034,850400.0],["2022-10-12",10.8778,10.9631,10.7244,10.8523,907800.0],["2022-10-13",10.6221,11.1592,10.4686,11.108,792600.0],["2022-10-14",11.2956,11.3637,10.8437,10.8864,520900.0],["2022-10-17",11.1677,11.3637,11.1592,11.2615,601100.0],["2022-10-18",11.4746,11.5683,11.287,11.4319,642800.0],["2022-10-19",11.2359,11.3552,10.9801,11.108,463700.0],["2022-10-20",11.1506,11.2529,10.8267,10.8352,532400.0],["2022-10-21",10.9205,11.108,10.8182,11.0995,512700.0],["2022-10-24",11.2188,11.3296,11.1165,11.1251,930600.0],["2022-10-25",11.0995,11.8156,11.0995,11.7644,812700.0],["2022-10-26",11.6792,11.8582,11.5769,11.5939,396700.0],["2022-10-27",11.7388,11.8497,11.6195,11.6792,409300.0],["2022-10-28",11.7218,11.9179,11.5854,11.9093,529400.0],["2022-10-31",11.7559,11.969,11.7474,11.9093,457000.0],["2022-11-01",12.0884,12.1395,11.9179,12.0969,452700.0],["2022-11-02",12.1566,12.1566,11.628,11.7388,730500.0],["2022-11-03",11.628,11.79,11.2785,11.7218,522600.0],["2022-11-04",11.9093,12.2077,11.8497,12.0628,891200.0],["2022-11-07",12.1907,12.3185,11.79,12.2162,740700.0],["2022-11-08",12.2759,12.293,12.0287,12.0969,663700.0],["2022-11-09",12.0372,12.2333,11.9264,12.0031,448900.0],["2022-11-10",12.489,13.0261,12.489,12.9494,766600.0],["2022-11-11",12.992,13.0602,12.8471,12.8812,821800.0],["2022-11-14",12.8386,12.9494,12.6936,12.7363,567100.0],["2022-11-15",12.9579,13.0602,12.8386,12.9835,547300.0],["2022-11-16",12.9153,12.9153,12.5913,12.5999,634400.0],["2022-11-17",12.4294,12.7533,12.3782,12.7448,695600.0],["2022-11-18",13.0773,13.1028,12.634,12.7022,883800.0],["2022-11-21",12.6681,12.7448,12.5402,12.6681,697100.0],["2022-11-22",12.7789,12.8812,12.6936,12.7874,628100.0],["2022-11-23",12.6936,12.8641,12.6851,12.8471,412800.0],["2022-11-25",12.9153,12.975,12.8641,12.9409,179000.0],["2022-11-28",12.813,12.8556,12.489,12.5231,478600.0],["2022-11-29",12.5317,12.9835,12.4976,12.9579,466600.0],["2022-11-30",12.8727,13.1625,12.7448,13.1114,583500.0],["2022-12-01",13.1796,13.2563,12.7789,12.8727,433500.0],["2022-12-02",12.7363,13.0346,12.7277,12.9238,447100.0],["2022-12-05",12.7874,12.8641,12.5999,12.6254,388800.0],["2022-12-06",12.5999,12.634,12.4294,12.4805,406500.0],["2022-12-07",12.4208,12.7533,12.4038,12.5487,455000.0],["2022-12-08",12.6425,12.7789,12.5828,12.634,339800.0],["2022-12-09",12.5061,12.6595,12.5061,12.5317,544800.0],["2022-12-12",12.6425,12.6425,12.4294,12.5658,372300.0],["2022-12-13",13.0773,13.154,12.6766,12.7704,1117100.0],["2022-12-14",12.1907,12.975,12.1907,12.7789,1235900.0],["2022-12-15",12.5658,12.6936,12.4805,12.5317,702200.0],["2022-12-16",12.2589,12.4123,11.9008,12.1736,3018400.0],["2022-12-19",12.1225,12.1225,11.8497,11.9093,565800.0],["2022-12-20",11.8241,12.0287,11.7218,12.0031,427400.0],["2022-12-21",12.0884,12.2759,11.9946,12.0543,485200.0],["2022-12-22",11.9264,12.0372,11.6877,12.0287,381900.0],["2022-12-23",12.0116,12.1907,11.9605,12.1907,267300.0],["2022-12-27",12.2333,12.2674,12.1225,12.2674,309000.0],["2022-12-28",12.3271,12.3441,11.9349,11.9434,364200.0],["2022-12-29",12.0989,12.4011,12.0557,12.3925,427100.0],["2022-12-30",12.3321,12.4357,12.2284,12.3925,339300.0],["2023-01-03",12.6948,12.7639,12.2975,12.522,510600.0],["2023-01-04",12.6689,12.8675,12.617,12.7207,418000.0],["2023-01-05",12.617,12.617,12.358,12.4616,441100.0],["2023-01-06",12.4961,12.643,12.4357,12.5393,537400.0],["2023-01-09",12.5825,12.617,12.2112,12.2198,531100.0],["2023-01-10",12.1162,12.168,11.978,12.073,958800.0],["2023-01-11",12.168,12.6516,12.1593,12.643,1050000.0],["2023-01-12",12.7811,13.3338,12.6084,13.3338,902100.0],["2023-01-13",13.1784,13.2129,12.9625,13.0057,593600.0],["2023-01-17",12.9884,13.2302,12.9884,13.1438,375700.0],["2023-01-18",13.1957,13.2475,12.7379,12.8502,440200.0],["2023-01-19",12.7725,12.8761,12.6861,12.7552,588300.0],["2023-01-20",12.7898,12.9279,12.5911,12.9279,439100.0],["2023-01-23",12.807,13.0661,12.7811,13.0229,297300.0],["2023-01-24",12.997,13.1438,12.9107,13.092,554400.0],["2023-01-25",13.0575,13.0661,12.9193,12.9452,307400.0],["2023-01-26",13.0316,13.1179,12.9366,13.092,408800.0],["2023-01-27",13.0057,13.5238,12.9711,13.4806,724000.0],["2023-01-30",13.3511,13.3856,12.997,13.0057,338600.0],["2023-01-31",12.9884,13.4115,12.9625,13.4115,681800.0],["2023-02-01",13.3338,13.5929,13.1352,13.4202,497900.0],["2023-02-02",13.567,14.0161,13.567,13.8002,651600.0],["2023-02-03",13.6102,13.6793,13.4115,13.5584,440900.0],["2023-02-06",13.4029,13.4461,13.1438,13.3597,288300.0],["2023-02-07",13.2561,13.5065,13.1438,13.3856,420100.0],["2023-02-08",13.2475,13.3684,13.0402,13.0834,408000.0],["2023-02-09",13.2388,13.2734,12.7811,12.7811,458700.0],["2023-02-10",12.6861,12.9798,12.6861,12.9538,255900.0],["2023-02-13",12.9193,13.1611,12.9193,13.0661,331500.0],["2023-02-14",12.9538,13.1697,12.9107,12.9452,232700.0],["2023-02-15",13.377,13.377,12.9884,13.2475,576200.0],["2023-02-16",12.9538,13.2302,12.8761,13.2216,450800.0],["2023-02-17",13.2734,13.2734,12.9538,13.092,643700.0],["2023-02-21",12.9107,13.0057,12.453,12.5566,594100.0],["2023-02-22",12.5911,12.7034,12.453,12.4961,638600.0],["2023-02-23",12.5739,12.7207,12.3925,12.712,552700.0],["2023-02-24",12.5221,12.5998,12.453,12.5911,502200.0],["2023-02-27",12.7466,12.7898,12.5134,12.617,728900.0],["2023-02-28",12.617,12.8416,12.5825,12.5825,684400.0],["2023-03-01",12.5221,12.548,12.2284,12.5048,649700.0],["2023-03-02",12.4357,12.5652,12.3752,12.5134,641100.0],["2023-03-03",12.643,12.643,12.4011,12.5998,530600.0],["2023-03-06",12.6689,12.6689,12.3407,12.4098,468500.0],["2023-03-07",12.3839,12.453,11.8744,12.0384,811100.0],["2023-03-08",12.1162,12.2025,11.9953,12.1852,449700.0],["2023-03-09",12.1507,12.1939,11.9089,11.9089,356800.0],["2023-03-10",11.8225,11.883,11.2612,11.3821,527500.0],["2023-03-13",11.218,11.5635,11.1489,11.4167,722200.0],["2023-03-14",11.8139,12.1162,11.7448,11.8571,744800.0],["2023-03-15",11.5116,11.8744,11.4857,11.8398,1755900.0],["2023-03-16",11.7535,12.0643,11.4253,11.7794,2142700.0],["2023-03-17",11.6412,11.6412,11.2094,11.2785,1936700.0],["2023-03-20",11.3994,11.6844,11.3994,11.5289,777700.0],["2023-03-21",11.7275,11.8657,11.6671,11.7621,752200.0],["2023-03-22",11.7794,11.7966,11.1058,11.1576,982000.0],["2023-03-23",11.1489,11.4167,10.9935,11.0799,807500.0],["2023-03-24",10.9762,11.4771,10.9417,11.4598,486100.0],["2023-03-27",11.6585,11.6844,11.4771,11.5203,546700.0],["2023-03-28",11.4685,11.6585,11.3821,11.5894,690800.0],["2023-03-29",11.7621,11.788,11.5462,11.7448,762300.0],["2023-03-30",11.9199,11.9724,11.7098,11.8323,526700.0],["2023-03-31",11.9199,12.2087,11.9199,12.2087,817700.0],["2023-04-03",12.2437,12.3574,11.9986,12.1562,621600.0],["2023-04-04",12.2262,12.2262,11.8586,12.0599,474600.0],["2023-04-05",11.9986,12.0336,11.7886,11.8323,432400.0],["2023-04-06",11.9111,11.9899,11.8061,11.9811,320700.0],["2023-04-10",11.9111,12.0074,11.7011,11.9111,536600.0],["2023-04-11",11.9461,12.0511,11.8236,11.8936,681400.0],["2023-04-12",12.0161,12.0336,11.5698,11.5785,553600.0],["2023-04-13",11.5873,11.6748,11.456,11.5348,472000.0],["2023-04-14",11.596,11.6836,11.2897,11.3948,417800.0],["2023-04-17",11.4035,11.6486,11.3948,11.6223,467700.0],["2023-04-18",11.6398,11.7098,11.4735,11.6748,641300.0],["2023-04-19",11.5523,11.8148,11.491,11.7886,815200.0],["2023-04-20",11.6836,11.7886,11.5873,11.6748,552700.0],["2023-04-21",11.7273,11.7273,11.5173,11.7273,511800.0],["2023-04-24",11.6486,11.7273,11.386,11.456,723700.0],["2023-04-25",11.3685,11.561,11.3422,11.456,692900.0],["2023-04-26",11.3247,11.4998,11.0797,11.1935,740100.0],["2023-04-27",11.2547,11.4998,11.2547,11.4648,500600.0],["2023-04-28",11.4648,11.8848,11.4648,11.8236,747000.0],["2023-05-01",11.7711,11.9549,11.7273,11.8061,1078400.0],["2023-05-02",11.6748,11.8148,11.3597,11.526,618000.0],["2023-05-03",11.7361,12.0511,11.5173,11.7098,1069200.0],["2023-05-04",11.526,11.7623,11.526,11.7273,833500.0],["2023-05-05",11.8936,11.9199,11.6661,11.7886,653000.0],["2023-05-08",11.7711,11.7973,11.5435,11.6836,588600.0],["2023-05-09",11.5698,11.5785,11.281,11.4473,839000.0],["2023-05-10",11.6048,11.6486,11.4473,11.5873,803200.0],["2023-05-11",11.4735,11.5348,11.386,11.5085,538700.0],["2023-05-12",11.5348,11.6048,11.456,11.5348,458300.0],["2023-05-15",11.5348,11.8148,11.4998,11.6836,555600.0],["2023-05-16",11.526,11.6398,11.0972,11.0972,689300.0],["2023-05-17",11.2022,11.3422,11.0622,11.2985,724200.0],["2023-05-18",11.2897,11.4035,11.1672,11.281,746600.0],["2023-05-19",11.421,11.4823,11.0972,11.1322,529700.0],["2023-05-22",11.176,11.3597,11.0622,11.3597,774400.0],["2023-05-23",11.3422,11.7711,11.3422,11.5348,1270300.0],["2023-05-24",11.4735,11.491,11.1234,11.281,644600.0],["2023-05-25",11.1847,11.2197,10.8259,11.0184,560900.0],["2023-05-26",11.0272,11.2285,10.9222,11.2197,586400.0],["2023-05-30",11.281,11.351,11.0797,11.1935,421500.0],["2023-05-31",11.1935,11.4035,11.0884,11.2635,1129200.0],["2023-06-01",11.281,11.3247,11.1234,11.2547,703500.0],["2023-06-02",11.456,11.7886,11.3422,11.7711,889600.0],["2023-06-05",11.6486,11.8061,11.5435,11.5523,622500.0],["2023-06-06",11.596,12.0686,11.526,11.9986,707400.0],["2023-06-07",12.0861,12.6462,12.0336,12.5587,1263500.0],["2023-06-08",12.6287,12.6988,12.3312,12.5937,920600.0],["2023-06-09",12.5412,12.655,12.4537,12.6112,503200.0],["2023-06-12",12.5937,12.7075,12.4712,12.5587,735000.0],["2023-06-13",12.5675,12.7688,12.4975,12.515,625500.0],["2023-06-14",12.6025,12.7338,12.4275,12.4712,832600.0],["2023-06-15",12.3924,12.4975,12.2612,12.48,915900.0],["2023-06-16",12.6287,12.6813,12.4537,12.6725,1756100.0],["2023-06-20",12.5762,12.6375,12.2962,12.5587,998000.0],["2023-06-21",12.4625,12.5587,12.3049,12.3224,678400.0],["2023-06-22",12.3837,12.3837,11.9199,12.0861,682500.0],["2023-06-23",11.9111,12.0161,11.7098,11.7886,912000.0],["2023-06-26",11.7623,12.3224,11.7623,12.2262,699800.0],["2023-06-27",12.2349,12.5412,12.1824,12.4625,603200.0],["2023-06-28",12.4975,12.4975,12.2437,12.3574,597300.0],["2023-06-29",12.3131,12.7386,12.3131,12.7032,567200.0],["2023-06-30",12.8095,12.8805,12.5702,12.7564,1148000.0],["2023-07-03",12.712,12.9957,12.712,12.9425,312000.0],["2023-07-05",12.8184,13.1375,12.65,12.9336,849100.0],["2023-07-06",12.712,12.9868,12.517,12.9336,856800.0],["2023-07-07",12.9336,13.0755,12.8893,12.9159,598700.0],["2023-07-10",12.8805,13.0223,12.8361,13.0134,455700.0],["2023-07-11",13.0932,13.3503,13.0046,13.3237,1293000.0],["2023-07-12",13.563,13.5985,13.2882,13.2882,812600.0],["2023-07-13",13.2971,13.4035,13.1996,13.3592,673600.0],["2023-07-14",13.2971,13.3946,13.1287,13.3326,558500.0],["2023-07-17",13.3326,13.4833,13.2439,13.4301,605000.0],["2023-07-18",13.4567,13.5985,13.3946,13.5542,466700.0],["2023-07-19",13.6783,13.891,13.6251,13.8379,707700.0],["2023-07-20",13.8822,13.8999,13.7315,13.8822,445400.0],["2023-07-21",13.9797,13.9797,13.8024,13.8113,465000.0],["2023-07-24",13.8201,14.0595,13.8201,13.8556,1047400.0],["2023-07-25",13.7935,13.9176,13.6074,13.696,460000.0],["2023-07-26",13.634,13.8644,13.634,13.829,678800.0],["2023-07-27",13.9088,13.962,13.5542,13.5896,595000.0],["2023-07-28",13.7226,13.8113,13.6694,13.7847,660200.0],["2023-07-31",13.7935,14.0417,13.7935,13.9265,643000.0],["2023-08-01",13.829,14.0063,13.6694,13.962,721900.0],["2023-08-02",14.2013,14.219,13.9088,14.1658,1960100.0],["2023-08-03",14.0417,14.2279,13.9442,14.2013,720200.0],["2023-08-04",14.2634,14.5027,14.157,14.2634,884600.0],["2023-08-07",14.3431,14.4584,14.219,14.3165,810800.0],["2023-08-08",14.0949,14.1393,13.8822,14.024,987400.0],["2023-08-09",13.962,14.2811,13.891,14.024,2582700.0],["2023-08-10",14.0683,14.1747,13.8113,13.8999,1029800.0],["2023-08-11",13.8556,14.0683,13.8024,13.9088,844200.0],["2023-08-14",13.8733,13.891,13.6872,13.7226,449400.0],["2023-08-15",13.6428,13.6428,13.4035,13.4567,563600.0],["2023-08-16",13.4833,13.5542,13.173,13.1819,573700.0],["2023-08-17",13.2085,13.2351,12.8982,12.8982,612400.0],["2023-08-18",12.7475,13.0134,12.7475,12.9868,555800.0],["2023-08-21",12.9248,12.9336,12.4284,12.5879,848200.0],["2023-08-22",12.712,12.7741,12.5436,12.5525,652200.0],["2023-08-23",12.6322,12.7209,12.5613,12.7032,435000.0],["2023-08-24",12.6322,12.9957,12.6322,12.7386,672300.0],["2023-08-25",12.8095,12.8716,12.7032,12.7475,656400.0],["2023-08-28",12.7829,13.1287,12.7829,12.9425,846000.0],["2023-08-29",12.9159,13.1819,12.8716,13.1819,737400.0],["2023-08-30",13.1287,13.2882,13.0843,13.2439,850500.0],["2023-08-31",13.2262,13.368,13.1641,13.1996,639300.0],["2023-09-01",13.2882,13.3592,13.2085,13.2705,533000.0],["2023-09-05",13.1287,13.2882,13.0134,13.0843,598000.0],["2023-09-06",13.1109,13.4389,13.0134,13.4301,979400.0],["2023-09-07",13.4389,13.6162,13.3237,13.4833,908500.0],["2023-09-08",13.4567,13.634,13.3592,13.4389,588200.0],["2023-09-11",13.5365,13.5896,13.3148,13.4123,453400.0],["2023-09-12",13.368,13.6074,13.3592,13.5542,462800.0],["2023-09-13",13.5276,13.6074,13.4035,13.563,1181800.0],["2023-09-14",13.696,14.1747,13.6871,14.1215,1057400.0],["2023-09-15",14.024,14.2811,13.9265,14.1924,2710800.0],["2023-09-18",14.1658,14.1747,13.8467,13.8467,804900.0],["2023-09-19",13.8733,13.9531,13.7403,13.7403,512700.0],["2023-09-20",13.8644,13.962,13.6074,13.6162,566600.0],["2023-09-21",13.4567,13.5187,13.235,13.2439,981000.0],["2023-09-22",13.2794,13.3946,13.0578,13.0666,533600.0],["2023-09-25",12.9868,13.1819,12.9691,13.1375,730000.0],["2023-09-26",13.04,13.1198,12.7918,12.8273,819100.0],["2023-09-27",12.9071,13.1109,12.7918,12.8539,1391200.0],["2023-09-28",12.8898,13.1321,12.8898,12.9975,1193300.0],["2023-09-29",13.177,13.2488,12.791,12.8808,976500.0],["2023-10-02",12.8539,12.8898,12.4858,12.5846,751700.0],["2023-10-03",12.432,12.5217,12.0101,12.1178,1412000.0],["2023-10-04",12.1717,12.3332,12.055,12.3153,649700.0],["2023-10-05",12.2884,12.3871,12.2076,12.3871,695400.0],["2023-10-06",12.2794,12.4679,12.055,12.2614,2375500.0],["2023-10-09",12.1807,12.5038,12.1358,12.4769,866900.0],["2023-10-10",12.441,12.7731,12.441,12.5936,600000.0],["2023-10-11",12.7102,12.9436,12.7102,12.9167,436900.0],["2023-10-12",12.8808,12.8808,12.6654,12.8269,651600.0],["2023-10-13",12.8449,12.8628,12.441,12.5307,660200.0],["2023-10-16",12.7102,12.8718,12.5846,12.791,721900.0],["2023-10-17",12.6743,13.1591,12.6743,13.0065,678900.0],["2023-10-18",12.9885,13.0065,12.6833,12.6923,902100.0],["2023-10-19",12.6115,12.8987,12.4948,12.4948,677500.0],["2023-10-20",12.5666,12.6743,12.3512,12.3602,989600.0],["2023-10-23",12.2525,12.441,12.1986,12.2076,795600.0],["2023-10-24",12.3332,12.423,12.2255,12.3512,361000.0],["2023-10-25",12.2345,12.3243,12.064,12.064,521000.0],["2023-10-26",12.1088,12.441,12.1088,12.3243,588500.0],["2023-10-27",12.3243,12.3422,11.9742,12.055,739900.0],["2023-10-30",12.2166,12.3422,11.8844,12.2794,592500.0],["2023-10-31",12.1447,12.8718,12.0999,12.8539,1278000.0],["2023-11-01",12.9347,13.0334,12.7282,12.9885,985300.0],["2023-11-02",13.2578,13.4194,13.177,13.3835,846300.0],["2023-11-03",13.6976,13.8861,13.6438,13.7605,905100.0],["2023-11-06",13.6886,13.6886,13.3745,13.4463,646000.0],["2023-11-07",13.3565,13.4732,13.0693,13.1321,450400.0],["2023-11-08",13.1591,13.186,13.0154,13.1052,609100.0],["2023-11-09",13.168,13.2039,12.6654,12.7192,549400.0],["2023-11-10",12.8539,12.9616,12.7102,12.9077,497500.0],["2023-11-13",12.7821,12.8628,12.6205,12.8,722500.0],["2023-11-14",13.3924,13.8861,13.3924,13.5361,910300.0],["2023-11-15",13.4642,13.6168,13.3745,13.4822,704000.0],["2023-11-16",13.4822,13.4912,13.186,13.3476,777500.0],["2023-11-17",13.545,13.545,13.3296,13.4642,1211500.0],["2023-11-20",13.5002,13.5271,13.3117,13.4104,847700.0],["2023-11-21",13.2847,13.3117,13.1232,13.2488,435200.0],["2023-11-22",13.4014,13.4014,13.2398,13.3117,541400.0],["2023-11-24",13.3027,13.3835,13.2129,13.3476,226000.0],["2023-11-27",13.3655,13.4912,13.2398,13.4463,644900.0],["2023-11-28",13.3745,13.4463,13.2578,13.4373,384900.0],["2023-11-29",13.5989,13.6886,13.4194,13.4283,504300.0],["2023-11-30",13.2309,13.5809,13.2309,13.572,978600.0],["2023-12-01",13.5181,14.0926,13.4553,14.0836,645800.0],["2023-12-04",14.0208,14.4067,14.0028,14.3888,593700.0],["2023-12-05",14.4067,14.4067,14.1823,14.2272,521000.0],["2023-12-06",14.326,14.4786,14.1105,14.1195,579100.0],["2023-12-07",14.1016,14.2362,14.0387,14.1554,564000.0],["2023-12-08",14.0746,14.2182,13.8951,14.1913,654300.0],["2023-12-11",14.2003,14.308,14.1285,14.2093,541100.0],["2023-12-12",14.2003,14.2811,14.1016,14.1195,468200.0],["2023-12-13",14.1464,14.9184,14.0836,14.9094,1169200.0],["2023-12-14",15.3223,15.5826,15.2415,15.4839,991800.0],["2023-12-15",15.4839,15.4839,15.08,15.2056,1581100.0],["2023-12-18",15.3492,15.3492,14.9722,14.9722,1110900.0],["2023-12-19",15.2325,15.2325,15.0261,15.1069,897800.0],["2023-12-20",15.1338,15.3941,14.9902,15.062,1562900.0],["2023-12-21",15.1787,15.2236,15.0441,15.2056,671500.0],["2023-12-22",15.3313,15.457,15.1966,15.2685,534100.0],["2023-12-26",15.3313,15.5377,15.2595,15.457,582900.0],["2023-12-27",15.43,15.5826,15.3672,15.5377,886300.0],["2023-12-28",15.4924,15.7101,15.4924,15.6919,538000.0],["2023-12-29",15.6284,15.6919,15.4017,15.4108,659200.0],["2024-01-02",15.5287,15.6647,15.4108,15.5831,1179900.0],["2024-01-03",15.4198,15.4289,15.0661,15.2021,1352200.0],["2024-01-04",15.184,15.4017,15.0661,15.2475,1213700.0],["2024-01-05",15.1024,15.438,15.0207,15.2566,947500.0],["2024-01-08",15.2112,15.6103,15.184,15.6103,1432200.0],["2024-01-09",15.6194,15.6919,15.2021,15.6103,5846700.0],["2024-01-10",15.6012,15.7826,15.5559,15.7191,1138500.0],["2024-01-11",15.5922,15.7101,15.438,15.6466,1243900.0],["2024-01-12",15.8733,15.9006,15.5559,15.574,760800.0],["2024-01-16",15.3019,15.5105,15.3019,15.4108,1142400.0],["2024-01-17",15.1386,15.447,15.0207,15.2747,923000.0],["2024-01-18",15.3473,15.3473,14.9844,15.1024,722800.0],["2024-01-19",15.2384,15.4017,15.0298,15.311,763600.0],["2024-01-22",15.438,15.6375,15.2928,15.3473,884900.0],["2024-01-23",15.4833,15.5559,15.3654,15.5559,1335800.0],["2024-01-24",15.7917,15.828,15.4652,15.5649,1269500.0],["2024-01-25",15.8733,15.9822,15.6919,15.955,1367300.0],["2024-01-26",16.0548,16.082,15.8008,15.8643,1688400.0],["2024-01-29",15.9187,15.9278,15.7101,15.9187,990700.0],["2024-01-30",15.8099,15.9187,15.7373,15.8461,666600.0],["2024-01-31",15.9006,15.9459,15.4652,15.4742,724000.0],["2024-02-01",15.4742,15.7464,15.3563,15.6738,2301400.0],["2024-02-02",15.3745,15.4833,15.2293,15.32,813900.0],["2024-02-05",15.0298,15.4108,14.9209,15.2021,884100.0],["2024-02-06",15.1658,15.5105,15.1114,15.4561,711200.0],["2024-02-07",15.4742,15.5196,15.3291,15.3835,627700.0],["2024-02-08",15.3835,15.6284,15.2656,15.574,618000.0],["2024-02-09",15.565,15.574,15.2838,15.3382,1220500.0],["2024-02-12",15.3654,15.5468,15.3291,15.4198,886100.0],["2024-02-13",14.9572,15.2475,14.7214,15.2203,1240200.0],["2024-02-14",15.2747,15.3291,14.8393,15.0661,1750200.0],["2024-02-15",15.2566,15.4924,15.2021,15.3835,1089700.0],["2024-02-16",15.057,15.3563,14.9935,15.2838,1268900.0],["2024-02-20",15.1658,15.2838,14.9663,14.9754,872500.0],["2024-02-21",14.9663,15.184,14.9209,15.0751,647200.0],["2024-02-22",15.0298,15.1114,14.9391,15.0389,639300.0],["2024-02-23",15.057,15.1568,14.9482,15.0207,1096800.0],["2024-02-26",14.9572,15.0751,14.8302,14.8756,804800.0],["2024-02-27",15.0117,15.1931,14.9844,15.0661,1327600.0],["2024-02-28",14.93,15.3019,14.9119,15.0207,2090200.0],["2024-02-29",15.2293,15.2293,14.8665,14.8665,2779400.0],["2024-03-01",14.8665,15.2203,14.8121,15.1749,1439000.0],["2024-03-04",15.1749,15.2928,14.7123,15.1931,980800.0],["2024-03-05",15.1568,15.2293,15.0026,15.0842,1081000.0],["2024-03-06",15.1931,15.1931,14.9482,15.0026,1080300.0],["2024-03-07",15.1568,15.1568,14.8937,14.9209,731100.0],["2024-03-08",15.1205,15.2384,14.8665,14.9754,1023500.0],["2024-03-11",14.9209,15.0389,14.8847,14.9935,705500.0],["2024-03-12",14.9391,15.0751,14.8756,15.0389,953200.0],["2024-03-13",15.0026,15.1749,14.9572,14.9754,797200.0],["2024-03-14",14.93,14.9572,14.676,14.7758,922900.0],["2024-03-15",14.6488,14.9572,14.6035,14.667,3875900.0],["2024-03-18",14.6398,14.9663,14.6307,14.8302,819500.0],["2024-03-19",14.7214,14.9663,14.7214,14.93,647000.0],["2024-03-20",14.9209,15.2384,14.8665,15.1386,1081000.0],["2024-03-21",15.2112,15.574,15.2112,15.5015,1073600.0],["2024-03-22",15.5468,15.5468,14.8847,14.9119,1068800.0],["2024-03-25",15.0026,15.057,14.7123,14.7123,550100.0],["2024-03-26",14.7758,14.794,14.6307,14.6579,772700.0],["2024-03-27",14.8047,15.355,14.7955,15.3183,919500.0],["2024-03-28",15.4009,15.6302,15.4009,15.6027,1486800.0],["2024-04-01",15.621,15.6669,15.3275,15.4651,775900.0],["2024-04-02",15.3092,15.3092,14.8689,14.9606,1559500.0],["2024-04-03",14.8872,15.1074,14.8322,15.0065,942500.0],["2024-04-04",15.1991,15.2816,14.9147,14.9606,663300.0],["2024-04-05",15.2633,15.2633,15.0248,15.1624,1235400.0],["2024-04-08",15.2633,15.4376,15.245,15.4192,639900.0],["2024-04-09",15.4284,15.832,15.3825,15.8228,913900.0],["2024-04-10",15.4101,15.621,15.2266,15.4101,1593800.0],["2024-04-11",15.4651,15.6852,15.2816,15.5935,1067500.0],["2024-04-12",15.5201,15.7128,15.5201,15.6852,1788100.0],["2024-04-15",15.7311,16.0521,15.5752,15.8045,2820100.0],["2024-04-16",15.7128,15.777,15.2358,15.2816,2121800.0],["2024-04-17",15.3,15.5201,15.245,15.2633,859600.0],["2024-04-18",15.3734,15.4651,15.2725,15.3642,972800.0],["2024-04-19",15.3459,15.7128,15.3459,15.6394,915600.0],["2024-04-22",15.6485,16.1255,15.6302,15.9788,1280100.0],["2024-04-23",15.9421,16.2448,15.9421,16.1989,1131200.0],["2024-04-24",16.1072,16.1255,15.9146,16.0155,877700.0],["2024-04-25",15.8779,16.0155,15.7861,15.9421,643300.0],["2024-04-26",15.9237,16.153,15.8779,15.887,678200.0],["2024-04-29",15.9604,16.2264,15.9604,16.1439,834800.0],["2024-04-30",15.4009,16.4191,15.4009,15.8503,1489700.0],["2024-05-01",15.7494,16.0521,15.566,15.6761,794500.0],["2024-05-02",15.9329,15.9971,15.7861,15.8687,702100.0],["2024-05-03",16.1439,16.1806,15.355,15.5201,716400.0],["2024-05-06",15.6485,15.6852,15.4101,15.4926,756800.0],["2024-05-07",15.5843,15.9054,15.5843,15.7311,472000.0],["2024-05-08",15.511,15.6119,15.355,15.4559,591900.0],["2024-05-09",15.5201,15.5477,15.355,15.4834,428400.0],["2024-05-10",15.4834,15.621,15.4192,15.621,546500.0],["2024-05-13",15.7219,15.777,15.6302,15.7403,346300.0],["2024-05-14",15.887,15.9512,15.7494,15.8779,416200.0],["2024-05-15",16.1072,16.153,15.8412,15.8779,600400.0],["2024-05-16",15.8595,15.9146,15.7586,15.832,635100.0],["2024-05-17",15.8962,15.8962,15.7586,15.8595,459100.0],["2024-05-20",15.8228,15.8962,15.5293,15.5568,581100.0],["2024-05-21",15.5385,15.6302,15.4651,15.4834,476500.0],["2024-05-22",15.4376,15.566,15.3825,15.4192,718100.0],["2024-05-23",15.4101,15.4192,15.1074,15.2358,691400.0],["2024-05-24",15.3734,15.3734,14.9789,15.0065,905800.0],["2024-05-28",15.0982,15.1991,14.9423,15.0065,1019500.0],["2024-05-29",14.8689,15.1441,14.8047,15.0707,1155500.0],["2024-05-30",15.1624,15.355,15.1441,15.2541,1225700.0],["2024-05-31",15.3734,15.8779,15.3,15.8137,1395700.0],["2024-06-03",15.9146,16.0797,15.8779,16.043,869400.0],["2024-06-04",16.0246,16.1072,15.9421,15.9421,769700.0],["2024-06-05",15.9788,15.9788,15.7128,15.8687,504600.0],["2024-06-06",15.7861,15.9879,15.7494,15.9054,426200.0],["2024-06-07",15.6852,15.8687,15.566,15.621,909900.0],["2024-06-10",15.4376,15.5568,15.1624,15.5293,701600.0],["2024-06-11",15.4743,15.6302,15.4101,15.4926,693600.0],["2024-06-12",15.9329,16.1347,15.6669,15.6669,623700.0],["2024-06-13",15.6761,15.9146,15.5935,15.8687,524800.0],["2024-06-14",15.7586,15.9329,15.7311,15.8687,1160800.0],["2024-06-17",15.832,16.0063,15.7219,15.9421,767200.0],["2024-06-18",16.0338,16.0338,15.7219,15.8045,1008600.0],["2024-06-20",15.6944,15.9512,15.6485,15.8595,998600.0],["2024-06-21",15.9421,16.1072,15.8503,15.9146,2469500.0],["2024-06-24",15.9054,16.2356,15.9054,16.1622,705600.0],["2024-06-25",16.1347,16.1439,15.7219,15.832,831600.0],["2024-06-26",15.887,16.0246,15.7403,16.0063,575200.0],["2024-06-27",16.0521,16.2723,15.9879,16.2356,908500.0],["2024-06-28",16.3746,16.6526,16.2541,16.6063,1921900.0],["2024-07-01",16.5692,16.7638,16.4209,16.7453,1014400.0],["2024-07-02",16.7823,16.9306,16.7175,16.8936,622800.0],["2024-07-03",16.9677,17.0418,16.875,16.8936,268200.0],["2024-07-05",16.8657,17.0418,16.8101,16.9862,467300.0],["2024-07-08",17.0789,17.1901,17.0604,17.0974,829600.0],["2024-07-09",17.0696,17.1808,17.0511,17.1345,944500.0],["2024-07-10",17.255,17.4774,17.1994,17.4588,753300.0],["2024-07-11",17.6071,17.8944,17.6071,17.672,1000400.0],["2024-07-12",17.8295,17.9222,17.6534,17.7832,1000200.0],["2024-07-15",17.95,18.0148,17.7554,17.9963,883400.0],["2024-07-16",18.1446,18.4689,18.1353,18.4226,752600.0],["2024-07-17",18.3855,18.6913,18.3763,18.5894,664500.0],["2024-07-18",18.4967,18.8118,18.3763,18.5153,790600.0],["2024-07-19",18.5523,18.645,18.4504,18.5616,637900.0],["2024-07-22",18.6079,18.8952,18.4504,18.8118,502100.0],["2024-07-23",18.784,18.9508,18.645,18.8118,672700.0],["2024-07-24",18.7469,18.9045,18.5245,18.6172,871300.0],["2024-07-25",18.6635,18.8581,18.3021,18.4319,947500.0],["2024-07-26",18.6265,18.9786,18.4782,18.9415,860600.0],["2024-07-29",19.0157,19.1269,18.8118,19.062,799500.0],["2024-07-30",19.1917,19.7756,18.9879,19.7385,1241400.0],["2024-07-31",19.998,20.8598,19.757,20.0536,1908200.0],["2024-08-01",20.174,20.3038,19.7848,20.0721,1884400.0],["2024-08-02",19.7107,20.0814,19.5439,19.9053,1739100.0],["2024-08-05",19.2844,19.6365,19.1269,19.2751,1194000.0],["2024-08-06",19.2659,19.998,19.1547,19.8404,1198200.0],["2024-08-07",19.998,20.1462,19.618,19.6366,798700.0],["2024-08-08",19.859,20.0536,19.7014,19.859,1098800.0],["2024-08-09",19.8126,20.0165,19.7663,19.9702,583200.0],["2024-08-12",19.9053,19.9794,19.6087,19.7385,529100.0],["2024-08-13",19.859,19.859,19.618,19.757,381900.0],["2024-08-14",19.8404,19.8404,19.6087,19.6922,751900.0],["2024-08-15",19.9053,20.1833,19.7663,20.0258,969800.0],["2024-08-16",20.035,20.1555,19.6736,19.8126,1024400.0],["2024-08-19",19.757,20.0165,19.757,19.9238,462700.0],["2024-08-20",19.9238,19.9887,19.7385,19.8682,512100.0],["2024-08-21",19.9702,20.137,19.8219,20.1277,705200.0],["2024-08-22",20.1555,20.2852,20.0536,20.2482,442500.0],["2024-08-23",20.3501,20.7764,20.276,20.73,507600.0],["2024-08-26",20.9895,21.0266,20.7949,20.8876,422900.0],["2024-08-27",20.7856,20.8876,20.6003,20.7764,438400.0],["2024-08-28",20.7578,20.9432,20.7208,20.7393,392200.0],["2024-08-29",20.8598,20.8783,20.6281,20.8042,404200.0],["2024-08-30",20.8042,20.9432,20.6281,20.8598,654900.0],["2024-09-03",20.6837,20.9246,20.5632,20.9061,837700.0],["2024-09-04",20.8968,21.249,20.8968,21.0729,526400.0],["2024-09-05",21.2583,21.5826,20.9432,20.9524,1004400.0],["2024-09-06",20.9432,21.0544,20.3686,20.5632,769400.0],["2024-09-09",20.5262,20.8134,20.3316,20.7022,542200.0],["2024-09-10",20.6559,20.9524,20.6003,20.869,471000.0],["2024-09-11",20.6744,21.11,20.4984,20.8412,426700.0],["2024-09-12",20.8783,21.2675,20.8783,21.2119,606100.0],["2024-09-13",21.4621,21.4621,21.1656,21.2861,906900.0],["2024-09-16",21.3787,21.527,21.2212,21.3231,995300.0],["2024-09-17",21.3509,21.4251,21.0451,21.0822,705600.0],["2024-09-18",21.0637,21.2583,20.8876,20.971,1135900.0],["2024-09-19",21.3139,21.3139,20.73,21.0173,1081400.0],["2024-09-20",20.8876,21.1193,20.8876,21.0451,2142400.0],["2024-09-23",21.1563,21.3695,21.1563,21.3139,470700.0],["2024-09-24",21.2861,21.6382,21.2397,21.527,756800.0],["2024-09-25",21.5455,21.5733,21.3695,21.4714,648600.0],["2024-09-26",21.5641,21.6567,21.1656,21.2953,1173900.0],["2024-09-27",21.4807,21.5919,21.2861,21.4621,588500.0],["2024-09-30",21.5182,22.0134,21.4341,21.9386,1032800.0],["2024-10-01",21.7518,21.7891,21.4528,21.6677,2541200.0],["2024-10-02",21.4154,21.5836,21.1725,21.3126,1013400.0],["2024-10-03",21.2939,21.3033,21.0323,21.2192,892500.0],["2024-10-04",21.2566,21.5836,21.0323,21.4902,1250000.0],["2024-10-07",21.3407,21.3407,20.9856,21.1818,993300.0],["2024-10-08",21.2659,21.4995,21.0884,21.4061,986400.0],["2024-10-09",21.4154,21.7424,21.3967,21.6957,836400.0],["2024-10-10",21.9106,21.92,21.5275,21.7892,1543900.0],["2024-10-11",21.8732,22.1349,21.8732,22.0134,954100.0],["2024-10-14",22.0975,22.275,21.9573,22.2096,754600.0],["2024-10-15",22.2844,22.9851,22.2844,22.7422,1234400.0],["2024-10-16",22.8823,23.1066,22.6114,23.0318,764600.0],["2024-10-17",22.9291,22.9851,22.6768,22.845,1864200.0],["2024-10-18",22.8823,23.1253,22.7889,23.1159,442000.0],["2024-10-21",23.0786,23.0786,22.602,22.602,658300.0],["2024-10-22",22.5179,22.7983,22.3404,22.6207,529400.0],["2024-10-23",22.5366,22.7609,22.5273,22.7422,412000.0],["2024-10-24",22.7609,22.873,22.6114,22.6768,525900.0],["2024-10-25",22.8169,22.8169,22.4058,22.4339,562600.0],["2024-10-28",22.7889,23.1159,22.574,22.9851,1632200.0],["2024-10-29",22.6581,23.0505,22.4806,22.7515,1499200.0],["2024-10-30",22.7889,23.1253,22.7048,22.9758,1326100.0],["2024-10-31",22.8356,23.2841,22.8356,22.8823,1645600.0],["2024-11-01",22.9664,23.2748,22.546,22.6114,1078700.0],["2024-11-04",22.8637,23.0132,22.6768,22.7889,888600.0],["2024-11-05",22.7142,23.2654,22.6674,23.2374,1335600.0],["2024-11-06",23.6579,23.9008,22.8823,23.4336,2128600.0],["2024-11-07",23.4056,23.5831,23.2654,23.4523,1558600.0],["2024-11-08",23.6111,23.6392,23.2374,23.3589,2717000.0],["2024-11-11",23.4336,23.5738,23.3869,23.5271,1075400.0],["2024-11-12",23.5364,23.6392,23.0505,23.0786,1109700.0],["2024-11-13",23.2374,23.3215,23.0132,23.0972,812800.0],["2024-11-14",23.144,23.172,22.7889,22.873,1177000.0],["2024-11-15",22.9571,23.1066,22.7048,22.9851,1156200.0],["2024-11-18",22.9945,23.3962,22.873,23.2841,1628200.0],["2024-11-19",23.1533,23.443,23.0692,23.3402,1121400.0],["2024-11-20",23.2467,23.3869,23.0972,23.3122,655400.0],["2024-11-21",23.4056,23.471,23.2467,23.3589,1405200.0],["2024-11-22",23.499,23.6579,23.3122,23.5644,1044600.0],["2024-11-25",23.7139,24.097,23.6765,23.9101,1756100.0],["2024-11-26",23.8074,23.9755,23.7326,23.9475,1150000.0],["2024-11-27",24.0223,24.4427,23.9662,24.368,1323400.0],["2024-11-29",24.5081,24.5642,24.0877,24.1531,734200.0],["2024-12-02",24.1531,24.1531,23.6018,23.9475,1424100.0],["2024-12-03",23.9942,23.9942,23.6111,23.6765,803800.0],["2024-12-04",23.742,23.9008,23.5457,23.7606,1029900.0],["2024-12-05",23.7513,23.8634,23.5925,23.8354,821100.0],["2024-12-06",23.9755,24.069,23.7326,23.8354,886200.0],["2024-12-09",23.9849,24.0503,23.5831,23.6579,1004100.0],["2024-12-10",23.6298,23.7326,23.2094,23.3028,2305100.0],["2024-12-11",23.3589,23.5084,23.3402,23.3589,1605700.0],["2024-12-12",23.2094,23.7233,23.2094,23.5457,1366300.0],["2024-12-13",23.3869,23.6859,23.3682,23.6859,1318000.0],["2024-12-16",23.7326,24.1344,23.7326,23.7793,1894700.0],["2024-12-17",23.7233,23.826,23.4897,23.5084,1973000.0],["2024-12-18",23.5177,23.77,22.4152,22.5179,1901900.0],["2024-12-19",22.602,22.8823,22.3591,22.3965,1825300.0],["2024-12-20",22.4152,22.8637,22.275,22.3217,10368200.0],["2024-12-23",22.1629,22.4152,22.0881,22.2937,1125100.0],["2024-12-24",22.275,22.5179,22.2003,22.5179,373400.0],["2024-12-26",22.4339,22.6114,22.4058,22.5647,1465700.0],["2024-12-27",22.3871,22.6488,22.3217,22.4152,900600.0],["2024-12-30",22.275,22.4432,22.0508,22.4152,1122900.0],["2024-12-31",22.6035,22.8484,22.4717,22.7542,1251000.0],["2025-01-02",22.8013,22.8202,22.3492,22.5094,749000.0],["2025-01-03",22.6695,22.7825,22.5094,22.6224,1207200.0],["2025-01-06",22.547,22.5564,22.0008,22.0573,947900.0],["2025-01-07",22.0761,22.2268,21.5675,21.7653,1137300.0],["2025-01-08",21.69,21.7936,21.4734,21.4828,977400.0],["2025-01-10",21.0966,21.2662,20.6728,20.7011,1596100.0],["2025-01-13",20.654,21.1531,20.5786,21.1437,812200.0],["2025-01-14",21.1531,21.2944,20.7482,20.7952,1547000.0],["2025-01-15",21.3038,21.3603,20.88,21.1531,779400.0],["2025-01-16",21.059,21.5958,21.0119,21.5675,803900.0],["2025-01-17",21.7276,21.8783,21.3132,21.3321,551100.0],["2025-01-21",21.511,21.577,21.2567,21.4074,775600.0],["2025-01-22",21.285,21.3509,20.9365,20.9648,532200.0],["2025-01-23",20.9459,21.3038,20.7576,21.285,779500.0],["2025-01-24",21.3038,21.6335,21.1626,21.624,614200.0],["2025-01-27",21.6994,22.4623,21.1343,22.4434,1275700.0],["2025-01-28",22.3304,22.6412,22.1515,22.1986,1221800.0],["2025-01-29",22.0855,22.142,21.4168,21.5393,969700.0],["2025-01-30",21.8124,22.0479,21.5864,21.8407,656000.0],["2025-01-31",21.7465,21.9537,21.5581,21.6994,688500.0],["2025-02-03",21.4168,21.6052,21.2285,21.4639,893100.0],["2025-02-04",21.2944,21.4828,21.2096,21.4074,533000.0],["2025-02-05",21.6146,22.0102,21.4828,21.8783,712300.0],["2025-02-06",21.9443,22.095,21.7371,21.9725,526500.0],["2025-02-07",22.0008,22.2833,21.8312,22.1138,592600.0],["2025-02-10",22.0573,22.095,21.8124,21.916,794600.0],["2025-02-11",21.8407,22.3963,21.7653,22.3681,1020700.0],["2025-02-12",22.142,22.9238,21.7936,22.6789,1550500.0],["2025-02-13",22.7919,23.3664,22.6789,23.3099,1463200.0],["2025-02-14",23.4229,23.4983,22.4717,22.4905,1151300.0],["2025-02-18",22.1891,22.4246,21.7653,22.2268,1072400.0],["2025-02-19",22.1326,22.7448,22.0008,22.1609,1260600.0],["2025-02-20",21.9066,22.1515,21.5864,21.6335,1201300.0],["2025-02-21",21.8407,21.9819,21.1626,21.4357,1193800.0],["2025-02-24",21.5393,22.1044,21.5299,21.7371,834400.0],["2025-02-25",21.8689,22.2456,21.7182,21.8407,979600.0],["2025-02-26",21.8218,22.0573,21.7559,21.7653,605700.0],["2025-02-27",21.7371,22.0196,21.4922,21.624,784900.0],["2025-02-28",21.69,21.9066,21.4922,21.7182,2562900.0],["2025-03-03",21.6617,22.095,21.4263,21.5393,1791900.0],["2025-03-04",21.4357,21.6806,21.3038,21.4828,1245900.0],["2025-03-05",21.3603,21.803,21.3132,21.7182,750900.0],["2025-03-06",21.5675,21.6806,21.1908,21.2096,784400.0],["2025-03-07",21.2662,21.511,21.0495,21.2002,1032900.0],["2025-03-10",20.9554,21.2285,20.6634,20.993,3504800.0],["2025-03-11",21.172,21.2096,20.3149,20.4468,1860300.0],["2025-03-12",20.5504,20.5975,19.9665,20.3338,1431400.0],["2025-03-13",20.3714,20.4468,19.6933,19.7687,1552900.0],["2025-03-14",19.8534,20.1266,19.731,20.0889,941200.0],["2025-03-17",20.0701,20.3714,19.957,20.3714,937300.0],["2025-03-18",20.1831,20.3903,20.0324,20.0418,2173100.0],["2025-03-19",20.1266,20.5127,19.9759,20.362,1094200.0],["2025-03-20",20.2396,20.5221,20.1925,20.2302,811700.0],["2025-03-21",20.0512,20.0512,19.5991,19.8629,1560800.0],["2025-03-24",20.1077,20.249,19.9476,20.2396,1126900.0],["2025-03-25",20.136,20.2961,19.9194,20.07,846800.0],["2025-03-26",20.1548,20.2302,19.9005,20.0795,512000.0],["2025-03-27",20.1171,20.249,19.8346,19.8911,722800.0],["2025-03-28",19.957,19.957,19.6557,19.8063,883800.0],["2025-03-31",19.8063,20.1106,19.6732,19.9204,1987700.0],["2025-04-01",19.8729,19.9204,19.3499,19.7113,1879200.0],["2025-04-02",19.6257,20.2152,19.6257,20.1391,773600.0],["2025-04-03",19.5876,19.8063,18.4751,18.5132,912900.0],["2025-04-04",17.9902,18.1899,17.2485,17.4292,1463500.0],["2025-04-07",16.7921,17.6859,16.3452,17.22,1800400.0],["2025-04-08",17.743,17.8,16.4023,16.6305,1864600.0],["2025-04-09",16.4688,18.1994,16.1455,18.0663,1489300.0],["2025-04-10",17.8666,18.1043,17.1059,17.6574,1231200.0],["2025-04-11",17.4958,17.8571,17.0964,17.7715,777600.0],["2025-04-14",17.9236,18.1233,17.781,17.9617,987500.0],["2025-04-15",17.9617,18.2089,17.9236,18.1138,1202700.0],["2025-04-16",18.0473,18.5037,18.0092,18.3515,646000.0],["2025-04-17",18.4466,19.0171,18.4466,18.9411,1033600.0],["2025-04-21",18.7224,18.8555,18.2374,18.5037,919900.0],["2025-04-22",18.7794,18.9886,18.6178,18.8365,725500.0],["2025-04-23",19.0552,19.3214,18.7224,18.8175,920900.0],["2025-04-24",18.8079,18.884,18.5607,18.6368,973900.0],["2025-04-25",18.5702,18.7224,18.3896,18.6368,679100.0],["2025-04-28",18.5607,18.8555,18.4656,18.8175,786900.0],["2025-04-29",18.6558,18.8175,18.3896,18.5797,989900.0],["2025-04-30",18.0758,18.3325,17.7335,18.1614,1330200.0],["2025-05-01",18.0378,18.8175,17.9807,18.6368,1268700.0],["2025-05-02",18.884,19.1217,18.7129,18.8079,1128100.0],["2025-05-05",18.6843,18.6843,18.304,18.4181,970600.0],["2025-05-06",18.323,18.4086,18.0568,18.323,1084900.0],["2025-05-07",18.4466,18.7509,18.3515,18.4181,1513200.0],["2025-05-08",18.5227,18.7129,18.2945,18.5702,553500.0],["2025-05-09",18.5607,18.7034,18.4751,18.6368,773300.0],["2025-05-12",19.2168,19.8349,19.0742,19.5686,1685400.0],["2025-05-13",19.6352,19.6352,19.1693,19.2358,1041100.0],["2025-05-14",18.9601,19.0647,18.7984,18.903,598100.0],["2025-05-15",18.9316,19.1217,18.903,19.1122,550700.0],["2025-05-16",19.1217,19.3024,19.0266,19.2929,881500.0],["2025-05-19",18.9696,19.3214,18.9696,19.1407,732400.0],["2025-05-20",19.0647,19.0932,18.7034,18.7034,891600.0],["2025-05-21",18.5322,18.5607,18.0663,18.1043,614100.0],["2025-05-22",18.0187,18.1519,17.8381,18.0663,744400.0],["2025-05-23",17.8856,18.1519,17.8856,18.0758,799100.0],["2025-05-27",18.4086,18.6178,18.1804,18.4561,1106600.0],["2025-05-28",18.4276,18.4561,18.0282,18.1423,1592400.0],["2025-05-29",18.2279,18.6368,18.1233,18.5512,1503400.0],["2025-05-30",18.4181,18.4561,18.1519,18.3135,1044100.0],["2025-06-02",18.266,18.3801,17.9141,18.2945,877700.0],["2025-06-03",18.2945,18.4942,18.2089,18.323,610700.0],["2025-06-04",18.3515,18.4276,18.1614,18.2755,629400.0],["2025-06-05",18.2755,18.361,18.0378,18.2089,1066400.0],["2025-06-06",18.3991,18.6653,18.2184,18.5892,993700.0],["2025-06-09",18.8935,19.1027,18.3991,18.827,1780900.0],["2025-06-10",18.9125,19.0837,18.8079,18.9601,1066800.0],["2025-06-11",19.0647,19.1503,18.6463,18.6843,930300.0],["2025-06-12",18.6083,18.7129,18.5037,18.6938,1075700.0],["2025-06-13",18.4847,18.6273,18.2089,18.342,1193700.0],["2025-06-16",18.1614,18.5132,18.1233,18.3135,1628200.0],["2025-06-17",18.2469,18.5227,18.1899,18.2755,1223900.0],["2025-06-18",18.2374,18.4942,18.1994,18.323,1499300.0],["2025-06-20",18.4466,18.4942,18.0853,18.0853,5846900.0],["2025-06-23",18.0568,18.266,17.8381,18.1804,1545600.0],["2025-06-24",18.266,18.304,18.0092,18.0187,1195100.0],["2025-06-25",17.9522,17.9522,17.2485,17.258,2399100.0],["2025-06-26",17.3722,17.8,17.2866,17.7715,3918000.0],["2025-06-27",17.8856,17.9617,17.6384,17.7715,3676800.0],["2025-06-30",17.8003,17.8772,17.512,17.8484,1338600.0],["2025-07-01",17.81,18.2617,17.7331,17.8965,1189200.0],["2025-07-02",17.9926,18.031,17.637,17.7907,2329000.0],["2025-07-03",17.81,17.9734,17.7331,17.9157,1021200.0],["2025-07-07",17.7619,18.0118,17.3486,17.4543,1476800.0],["2025-07-08",17.4351,17.6658,17.3486,17.3678,877100.0],["2025-07-09",17.4063,17.5601,17.339,17.4832,948800.0],["2025-07-10",17.4736,17.8868,17.4543,17.7138,1076900.0],["2025-07-11",17.512,17.858,17.4447,17.7042,1584700.0],["2025-07-14",17.6946,17.9637,17.5216,17.9445,1387400.0],["2025-07-15",17.8965,17.9253,17.3582,17.5793,1253300.0],["2025-07-16",17.7235,18.0599,17.6081,17.9926,1832600.0],["2025-07-17",18.0214,18.2617,17.9541,18.0695,2307500.0],["2025-07-18",18.0791,18.1656,17.7235,17.8292,1746200.0],["2025-07-21",17.9926,18.2136,17.858,17.8868,772600.0],["2025-07-22",17.8772,18.2425,17.8772,18.156,1163200.0],["2025-07-23",18.2521,18.3194,18.0983,18.3001,1031100.0],["2025-07-24",18.156,18.3578,18.1175,18.2136,1037300.0],["2025-07-25",18.3097,18.3097,17.8868,18.0406,1162700.0],["2025-07-28",18.0214,18.1367,17.8772,17.8772,1535200.0],["2025-07-29",18.0022,18.4155,17.9061,18.3866,1507100.0],["2025-07-30",17.9253,18.4059,17.6754,17.8868,3687700.0],["2025-07-31",17.7331,18.1271,17.6754,17.9926,2645400.0],["2025-08-01",18.1752,18.1752,17.6562,17.7811,2758300.0],["2025-08-04",17.8292,18.1464,17.7138,18.0502,1575900.0],["2025-08-05",17.9541,18.3866,17.9157,18.3578,1289500.0],["2025-08-06",18.4251,18.7134,18.3963,18.4924,1476000.0],["2025-08-07",18.7038,18.7038,18.0406,18.1944,1637600.0],["2025-08-08",18.3578,18.3674,17.7042,17.7042,1573300.0],["2025-08-11",17.6754,18.0502,17.4351,17.6754,1173500.0],["2025-08-12",17.7811,18.2232,17.6658,18.2136,1235200.0],["2025-08-13",18.3194,18.5308,18.1367,18.4635,1297600.0],["2025-08-14",18.3001,18.377,18.1656,18.2713,1270000.0],["2025-08-15",18.3001,18.4155,18.204,18.2809,1173000.0],["2025-08-18",18.2617,18.4443,18.1464,18.1656,758400.0],["2025-08-19",18.156,18.7423,18.156,18.6269,877400.0],["2025-08-20",18.6846,18.6846,18.4347,18.55,988700.0],["2025-08-21",18.4828,18.6942,18.4251,18.6846,1167100.0],["2025-08-22",18.848,19.4631,18.8288,19.2613,1543700.0],["2025-08-25",19.1556,19.2997,18.8384,18.9826,1784700.0],["2025-08-26",19.1652,19.1652,18.8384,18.8384,1958500.0],["2025-08-27",18.8288,19.2613,18.8288,19.1748,1511800.0],["2025-08-28",19.1748,19.3286,18.9441,19.2805,1199500.0],["2025-08-29",19.2324,19.3478,19.1748,19.2324,1558800.0],["2025-09-02",19.0402,19.2709,18.9249,19.0594,1304600.0],["2025-09-03",18.9633,19.2132,18.7999,19.0787,1216800.0],["2025-09-04",19.2709,19.367,19.0594,19.3478,1050900.0],["2025-09-05",19.4631,19.6553,19.2613,19.3286,1395400.0],["2025-09-08",19.1652,19.194,18.675,18.9057,1932100.0],["2025-09-09",18.7999,18.8864,18.6462,18.6462,1340600.0],["2025-09-10",18.6077,18.7999,18.5693,18.6365,1777800.0],["2025-09-11",18.6462,19.1171,18.6462,19.0018,1483500.0],["2025-09-12",19.3862,19.5304,19.0979,19.367,2141500.0],["2025-09-15",19.4535,19.492,19.2132,19.4247,1829100.0],["2025-09-16",19.3478,19.4343,19.2421,19.367,1756700.0],["2025-09-17",19.4823,19.8956,19.3958,19.4055,1496000.0],["2025-09-18",19.4439,19.6457,19.4055,19.5785,1176500.0],["2025-09-19",19.6073,19.6073,19.2997,19.5016,3121600.0],["2025-09-22",19.492,19.492,19.2421,19.3093,1116500.0],["2025-09-23",19.3093,19.5112,19.2997,19.4151,1089900.0],["2025-09-24",19.4055,19.4343,19.1363,19.1459,2063300.0],["2025-09-25",19.1556,19.4631,19.1075,19.2997,2430100.0],["2025-09-26",19.3286,19.4343,19.1844,19.3093,2064200.0],["2025-09-29",19.3189,19.4439,19.0691,19.4055,1623500.0],["2025-09-30",19.4249,19.5608,19.3375,19.5608,2480500.0],["2025-10-01",19.5025,19.8229,19.4831,19.7743,1723500.0],["2025-10-02",19.6676,19.784,19.3957,19.6481,1563000.0],["2025-10-03",19.6578,19.852,19.3278,19.4055,1984500.0],["2025-10-06",19.386,19.7549,19.3375,19.3472,1719900.0],["2025-10-07",19.3569,19.3763,19.0657,19.0948,973900.0],["2025-10-08",19.0366,19.1239,18.9007,19.1142,586900.0],["2025-10-09",19.1142,19.2113,18.9201,18.9977,560100.0],["2025-10-10",19.1045,19.1239,18.4056,18.4347,1217300.0],["2025-10-13",18.59,18.6871,18.4153,18.5997,1228100.0],["2025-10-14",18.4832,18.7648,18.425,18.7065,1593800.0],["2025-10-15",18.7648,19.0754,18.7259,18.7842,911400.0],["2025-10-16",18.7745,18.823,18.4638,18.7745,1061500.0],["2025-10-17",18.6191,19.1628,18.5803,18.9104,1424800.0],["2025-10-20",18.988,19.0948,18.59,18.7453,1133700.0],["2025-10-21",18.8133,19.0851,18.7356,18.9104,1461500.0],["2025-10-22",19.0171,19.2987,18.9686,19.2307,1154300.0],["2025-10-23",19.3084,19.3084,19.0851,19.2987,781800.0],["2025-10-24",19.386,19.4928,19.2987,19.3084,594500.0],["2025-10-27",19.3181,19.4346,19.1336,19.2598,805500.0],["2025-10-28",19.2598,19.2598,18.5415,18.5609,1641500.0],["2025-10-29",18.3376,18.755,18.0852,18.5318,2365500.0],["2025-10-30",18.5803,18.8133,18.425,18.6191,2641600.0],["2025-10-31",18.5318,18.8424,18.3279,18.5124,1535200.0],["2025-11-03",18.3085,18.988,18.0949,18.9686,2146600.0],["2025-11-04",18.9492,19.2793,18.7648,19.1919,2485100.0],["2025-11-05",19.289,19.4249,19.1239,19.289,1297900.0],["2025-11-06",19.221,19.4346,19.1919,19.3666,1434300.0],["2025-11-07",19.4346,19.6578,19.2404,19.6578,1053600.0],["2025-11-10",19.5996,19.7549,19.2307,19.2307,1047700.0],["2025-11-11",19.3278,19.6578,19.2793,19.5705,1081200.0],["2025-11-12",19.4831,19.7549,19.4734,19.5802,2018800.0],["2025-11-13",19.4346,19.6287,19.3666,19.4637,1217000.0],["2025-11-14",19.5996,19.6384,19.386,19.5802,999800.0],["2025-11-17",19.7355,19.7355,19.0657,19.1433,878700.0],["2025-11-18",19.1628,19.3569,19.056,19.3375,679200.0],["2025-11-19",19.2598,19.3569,18.9977,18.9977,698800.0],["2025-11-20",19.0948,19.3957,19.0269,19.0754,763200.0],["2025-11-21",19.2501,19.6578,19.1045,19.5608,1303600.0],["2025-11-24",19.5316,19.7064,19.3957,19.5511,1258600.0],["2025-11-25",19.5511,20.1335,19.454,20.0364,1023900.0],["2025-11-26",19.9588,20.2209,19.8811,19.8908,1263500.0],["2025-11-28",19.8035,19.9976,19.7549,19.9685,465100.0],["2025-12-01",19.7646,19.8811,19.5996,19.6384,1348600.0],["2025-12-02",19.7355,19.7549,19.2016,19.2016,1106900.0],["2025-12-03",19.6578,19.6578,19.1142,19.1142,1675500.0],["2025-12-04",19.1239,19.3472,19.0074,19.1628,1443000.0],["2025-12-05",19.0851,19.2793,19.0754,19.1045,1075700.0],["2025-12-08",19.1531,19.2113,18.9395,19.0366,691100.0],["2025-12-09",19.0463,19.454,19.0463,19.2987,865800.0],["2025-12-10",19.3957,19.8617,19.1628,19.5219,1557700.0],["2025-12-11",19.5899,19.784,19.2793,19.5511,1689100.0],["2025-12-12",19.619,19.6676,19.2113,19.2501,1912600.0],["2025-12-15",19.2987,19.5996,19.2404,19.5899,1547000.0],["2025-12-16",19.6773,19.6773,19.2016,19.2016,1058900.0],["2025-12-17",19.221,19.7646,19.221,19.6773,1093100.0],["2025-12-18",19.7938,19.9394,19.7258,19.8908,1119100.0],["2025-12-19",19.7064,20.1238,19.5219,19.9976,4408900.0],["2025-12-22",19.8035,20.1918,19.6967,19.9782,949600.0],["2025-12-23",19.9588,19.9976,19.7646,19.9976,1070600.0],["2025-12-24",19.9685,20.3374,19.9685,20.318,435500.0],["2025-12-26",20.2306,20.4539,20.2112,20.4053,641000.0],["2025-12-29",20.4733,20.5509,20.25,20.3083,864800.0],["2025-12-30",20.3083,20.4539,20.1821,20.1918,1759900.0],["2025-12-31",20.7309,20.7309,20.0055,20.133,1234000.0],["2026-01-02",20.0545,20.4172,19.8193,20.231,1419300.0],["2026-01-05",20.1035,20.3388,19.9957,20.3094,1646400.0],["2026-01-06",20.1722,20.5054,20.1035,20.476,1572900.0],["2026-01-07",20.5544,20.6525,20.2016,20.231,2502400.0],["2026-01-08",20.1624,20.8191,20.1624,20.6525,1620000.0],["2026-01-09",20.5642,20.7309,20.4662,20.5544,2994500.0],["2026-01-12",20.4564,20.8093,20.3682,20.4956,1418200.0],["2026-01-13",20.6426,20.8093,20.3192,20.378,1370800.0],["2026-01-14",20.3584,20.6426,20.2604,20.5936,1593500.0],["2026-01-15",20.5642,20.7799,20.476,20.5446,888600.0],["2026-01-16",20.6328,20.6917,20.133,20.6328,2389000.0],["2026-01-20",20.4172,20.5348,20.28,20.4368,1470500.0],["2026-01-21",20.5152,20.5936,20.0545,20.1722,1813100.0],["2026-01-22",20.3584,20.4172,19.7703,19.8095,1082200.0],["2026-01-23",19.7703,19.8193,19.437,19.5939,1365300.0],["2026-01-26",19.6723,19.7213,19.3978,19.4076,1314400.0],["2026-01-27",19.4468,19.4468,19.143,19.3096,1488200.0],["2026-01-28",19.3782,19.4664,18.8783,19.0253,1030700.0],["2026-01-29",19.1724,19.4076,19.0253,19.388,1009000.0],["2026-01-30",19.2998,19.6429,19.1724,19.6135,1495800.0],["2026-02-02",19.6233,19.6625,19.4076,19.4762,994900.0],["2026-02-03",19.388,19.7115,19.29,19.6625,1333400.0],["2026-02-04",19.8683,20.4172,19.7899,20.3388,708300.0],["2026-02-05",20.3878,20.6132,20.182,20.5838,1048600.0],["2026-02-06",20.7309,20.8191,20.5544,20.5642,1312000.0],["2026-02-09",20.28,20.6525,20.28,20.5838,1082800.0],["2026-02-10",20.6132,21.0445,20.5054,21.0053,1247100.0],["2026-02-11",21.9169,21.9169,20.1232,20.133,1457500.0],["2026-02-12",20.476,20.5054,19.7899,19.8095,1691200.0],["2026-02-13",19.9173,20.3486,19.7213,20.182,1587500.0],["2026-02-17",20.3094,20.329,20.1232,20.133,909600.0],["2026-02-18",20.1624,20.2604,19.8487,19.8781,862600.0],["2026-02-19",19.8193,19.9957,19.5939,19.6037,875700.0],["2026-02-20",19.6821,19.9271,19.5252,19.8781,949400.0],["2026-02-23",19.8879,20.2408,19.8781,20.1526,1065100.0],["2026-02-24",20.2212,20.28,19.9761,20.0741,901700.0],["2026-02-25",20.1232,20.2408,19.9271,20.1232,578400.0],["2026-02-26",20.2212,20.4074,20.0643,20.3584,1014900.0],["2026-02-27",20.525,20.8191,20.231,20.5054,1424500.0],["2026-03-02",20.4172,20.7211,20.329,20.574,997500.0],["2026-03-03",20.2212,20.6426,19.9467,20.5838,697200.0],["2026-03-04",20.5544,21.0347,20.4368,20.8877,1233600.0],["2026-03-05",20.6819,21.0445,20.427,20.9563,2888200.0],["2026-03-06",20.6721,20.6917,20.28,20.4368,909800.0],["2026-03-09",20.2506,20.427,19.7703,20.329,843400.0],["2026-03-10",20.1428,20.5152,20.0643,20.2898,674200.0],["2026-03-11",20.2114,20.2506,19.9663,20.182,630400.0],["2026-03-12",19.9663,20.2016,19.8487,20.0349,855500.0],["2026-03-13",20.1918,20.4074,19.7213,19.7507,1041400.0],["2026-03-16",19.9565,20.2604,19.9369,19.9859,660600.0],["2026-03-17",20.1526,20.3682,20.0643,20.2506,1126600.0],["2026-03-18",20.1232,20.1428,19.6821,19.6821,1245200.0],["2026-03-19",19.5252,20.0055,19.3586,19.8585,2317400.0],["2026-03-20",19.9075,19.9075,18.8685,19.0057,2266200.0],["2026-03-23",19.3292,19.4076,19.0155,19.0351,1309900.0],["2026-03-24",18.8685,19.1136,18.7313,18.7999,918600.0],["2026-03-25",19.0646,19.0646,18.7509,18.7803,738600.0],["2026-03-26",18.7607,19.0842,18.7313,18.7705,1143300.0],["2026-03-27",18.6529,18.7607,18.3784,18.398,1417300.0],["2026-03-30",18.5941,18.8881,18.4568,18.5157,1420700.0],["2026-03-31",18.793,19.2686,18.4364,18.9416,1665900.0],["2026-04-01",18.9119,19.1497,18.8822,19.0704,946300.0],["2026-04-02",18.9317,19.328,18.8525,19.2388,1372100.0],["2026-04-06",19.1002,19.2785,19.0011,19.2488,787300.0],["2026-04-07",19.219,19.8134,19.219,19.6946,909500.0],["2026-04-08",20.1007,20.1503,19.863,19.9719,1482000.0],["2026-04-09",19.7837,20.279,19.7837,20.18,1178300.0],["2026-04-10",20.2394,20.5663,19.9818,20.5366,821800.0],["2026-04-13",20.388,20.5862,20.2196,20.5564,1139600.0],["2026-04-14",20.4772,20.7744,20.3979,20.7744,1102400.0],["2026-04-15",20.6951,20.9428,20.6159,20.9329,1335600.0],["2026-04-16",20.8735,21.1112,20.8735,21.0716,563900.0],["2026-04-17",21.1707,21.557,21.1112,21.5273,873700.0],["2026-04-20",21.3985,21.5471,21.1211,21.2004,1229200.0],["2026-04-21",21.032,21.2301,20.8536,20.8933,1372200.0],["2026-04-22",21.0022,21.0022,20.4574,20.5663,1340500.0],["2026-04-23",20.4772,20.8338,20.4772,20.7447,1366400.0],["2026-04-24",20.6357,20.9923,20.5564,20.7149,1253000.0],["2026-04-27",20.6852,21.0617,20.6753,21.0419,668200.0],["2026-04-28",21.2697,21.3093,20.8735,21.0022,967400.0],["2026-04-29",21.6363,21.6561,20.9824,21.448,1348000.0],["2026-04-30",21.5966,21.7948,21.3093,21.4183,2079600.0],["2026-05-01",21.4579,21.4679,21.1211,21.3093,1956600.0],["2026-05-04",21.2004,21.5768,21.1806,21.5075,1065800.0],["2026-05-05",21.5768,21.8938,21.4976,21.7849,837200.0],["2026-05-06",21.8839,22.0127,21.8146,21.9533,880400.0],["2026-05-07",22.0325,22.0623,21.6561,21.7353,630500.0],["2026-05-08",21.7551,21.7948,21.5075,21.5669,640500.0],["2026-05-11",21.5966,21.7551,21.4579,21.5867,702800.0],["2026-05-12",21.6561,21.6759,21.3193,21.3886,715300.0],["2026-05-13",21.2994,21.3093,20.8933,20.9527,847300.0],["2026-05-14",21.1112,21.1707,20.9131,20.9725,702900.0],["2026-05-15",20.9131,20.9131,20.6852,20.7149,1098300.0],["2026-05-18",20.814,21.131,20.814,20.8437,954100.0],["2026-05-19",20.9032,21.0518,20.6951,20.923,809300.0],["2026-05-20",20.9824,21.24,20.9131,21.2202,865800.0],["2026-05-21",21.1508,21.8245,21.0121,21.6165,1588600.0],["2026-05-22",21.7056,21.7849,21.5669,21.7551,1339700.0],["2026-05-26",21.7452,22.1415,21.7452,22.1316,1320400.0],["2026-05-27",22.1019,22.2208,22.0424,22.1019,1114800.0],["2026-05-28",22.0127,22.2901,21.9137,22.2307,701000.0],["2026-05-29",22.2802,22.2901,21.7849,21.8146,1251300.0],["2026-06-01",21.6165,21.7551,21.4679,21.4976,1095100.0],["2026-06-02",21.5174,21.7948,21.4877,21.7056,601000.0],["2026-06-03",21.5768,21.7353,21.5471,21.5768,987400.0],["2026-06-04",21.8839,21.9632,21.557,21.7353,880400.0],["2026-06-05",21.7254,22.3099,21.6957,22.191,912500.0],["2026-06-08",22.2703,22.3694,21.9632,21.983,1207100.0],["2026-06-09",22.201,22.6864,22.191,22.3198,1291200.0],["2026-06-10",21.4778,21.6363,21.1508,21.2004,6729900.0],["2026-06-11",21.3886,21.8047,21.2301,21.7651,2320200.0],["2026-06-12",21.7948,22.0325,21.7056,21.8839,1835500.0],["2026-06-15",21.874,21.9731,21.4381,21.5174,1969500.0],["2026-06-16",21.4976,21.6462,21.3391,21.5075,1659900.0],["2026-06-17",21.6462,21.6462,20.9329,20.9725,1921400.0],["2026-06-18",21.0221,21.1707,20.7645,20.9329,2389700.0],["2026-06-22",20.9428,21.3193,20.8536,21.0518,1432200.0],["2026-06-23",21.1905,21.4778,21.0815,21.4579,1447400.0],["2026-06-24",21.5075,21.6561,21.3886,21.6363,3776700.0],["2026-06-25",21.7155,21.8542,21.4084,21.4877,1666200.0],["2026-06-26",21.5075,21.8542,21.3886,21.6759,4108100.0],["2026-06-29",21.5669,21.6561,21.2103,21.24,2192700.0],["2026-06-30",21.11,21.37,20.89,20.91,1719700.0],["2026-07-01",21.03,21.14,20.79,21.05,1870500.0],["2026-07-02",21.18,21.34,21.08,21.27,1331200.0],["2026-07-06",21.3,21.6,21.18,21.31,1372023.883289],["2026-07-07",21.51,21.61,21.32,21.42,1074662.64933],["2026-07-08",21.25,21.47,21.21,21.31,1439150.1156],["2026-07-09",21.32,21.405,21.155,21.25,897036.690756],["2026-07-10",21.38,21.38,21.06,21.29,707572.77374],["2026-07-13",21.39,21.45,21.21,21.34,729162.21998],["2026-07-14",21.43,21.61,21.36,21.36,1742814.830679],["2026-07-15",21.55,21.61,21.3,21.39,1698222.479399],["2026-07-16",21.5,22.21,21.45,22.13,1851091.509131],["2026-07-17",22.03,22.475,22.03,22.46,1514420.618553],["2026-07-20",22.35,22.57,22.3,22.36,1275692.627513],["2026-07-21",22.44,22.72,22.39,22.72,1289088.582531],["2026-07-22",22.71,22.75,22.12,22.31,1369159.734214],["2026-07-23",22.23,22.32,21.85,21.99,1315390.606813],["2026-07-24",22.13,22.47,22.06,22.38,737264.585053],["2026-07-27",22.39,22.62,22.2,22.39,916345.753075],["2026-07-28",22.48,22.52,22.13,22.14,1260686.24951],["2026-07-29",22.74,23.03,22.3,22.63,2071106.563617],["2026-07-30",22.58,22.63,22.13,22.43,1444416.812379],["2026-07-31",22.48,22.54,22.19,22.47,1141215.897416]]}